{"symbol":"EMN","url":"https://intraalpha.com/companies/EMN","capturedAt":"2026-10-23T01:36:59.518Z","state":"ready","quote":{"symbol":"EMN","last_price":65.31,"prev_close":63.5,"regular_close":65.31,"change":1.81,"change_pct":2.8504,"regular_change":1.81,"regular_change_pct":2.8504,"extended_change":0,"extended_change_pct":0,"bid":62.75,"ask":66.06,"bid_size":200,"ask_size":100,"volume":1992003,"vwap":64.834376,"open":62.87,"high":65.545,"low":62.87,"close":65.31,"trade_count":28002,"last_trade_at":"2026-10-22T23:00:00.003432043Z","last_quote_at":"2026-10-23T00:00:00.207405756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.430109933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EMN","fetched_at":"2026-10-23T01:36:59.045864+00:00","name":"Eastman Chemical Company","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Eastman Chemical Company is an American company primarily involved in the chemical industry. Once a subsidiary of Kodak, today it is an independent global specialty materials company that produces a broad range of advanced materials, chemicals and fibers for everyday purposes. The company is headquartered in Kingsport, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7259741000,"ebitda":1393000000,"pe_ratio":16.58,"peg_ratio":0.514,"book_value":53.32,"dividend_per_share":3.35,"dividend_yield":0.0528,"eps":3.83,"revenue_ttm":8865000000,"gross_profit_ttm":1743000000,"profit_margin":0.0499,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0355,"return_on_equity_ttm":0.0733,"quarterly_earnings_growth":0.325,"quarterly_revenue_growth":0.099,"analyst_target_price":75.06,"analyst_number":3,"beta":1.076,"fifty_two_week_high":80.53,"fifty_two_week_low":53.44,"fifty_day_ma":67.92,"two_hundred_day_ma":71.07,"shares_outstanding":114327000,"forward_pe":9.2,"price_to_sales":0.819,"price_to_book":1.253,"ev_to_revenue":1.372,"ev_to_ebitda":9.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:59.045864+00:00"},"optionObservedAt":"2026-10-22T19:55:41.200Z","bars":[{"c":63.45,"h":63.7,"l":62.96,"n":34,"o":62.96,"t":"2026-10-16T08:00:00Z","v":3133,"vw":63.135174},{"c":63.35,"h":63.35,"l":63.35,"n":2,"o":63.35,"t":"2026-10-16T10:30:00Z","v":126,"vw":63.35},{"c":63.36,"h":63.36,"l":63.36,"n":4,"o":63.36,"t":"2026-10-16T10:40:00Z","v":525,"vw":63.36},{"c":63.6,"h":64,"l":63.6,"n":31,"o":64,"t":"2026-10-16T11:00:00Z","v":1470,"vw":63.8},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-16T13:10:00Z","v":241,"vw":62.75},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-16T13:25:00Z","v":160,"vw":63.14},{"c":63.23,"h":63.58,"l":63.17,"n":203,"o":63.58,"t":"2026-10-16T13:30:00Z","v":36241,"vw":63.20122},{"c":63.66,"h":63.77,"l":63.24,"n":384,"o":63.24,"t":"2026-10-16T13:35:00Z","v":37188,"vw":63.516948},{"c":63.81,"h":64,"l":63.61,"n":309,"o":63.665,"t":"2026-10-16T13:40:00Z","v":19288,"vw":63.802245},{"c":64.1,"h":64.18,"l":63.82,"n":619,"o":63.82,"t":"2026-10-16T13:45:00Z","v":32996,"vw":64.001571},{"c":63.88,"h":64.26,"l":63.88,"n":376,"o":64.18,"t":"2026-10-16T13:50:00Z","v":21893,"vw":64.124104},{"c":63.895,"h":64.115,"l":63.84,"n":279,"o":63.89,"t":"2026-10-16T13:55:00Z","v":13381,"vw":63.958112},{"c":63.415,"h":63.905,"l":63.41,"n":444,"o":63.905,"t":"2026-10-16T14:00:00Z","v":23585,"vw":63.639263},{"c":63.46,"h":63.72,"l":63.46,"n":413,"o":63.485,"t":"2026-10-16T14:05:00Z","v":28914,"vw":63.599219},{"c":63.245,"h":63.61,"l":63.135,"n":432,"o":63.525,"t":"2026-10-16T14:10:00Z","v":26448,"vw":63.402735},{"c":62.95,"h":63.24,"l":62.92,"n":559,"o":63.2,"t":"2026-10-16T14:15:00Z","v":37496,"vw":63.063539},{"c":62.92,"h":63.0399,"l":62.77,"n":557,"o":63,"t":"2026-10-16T14:20:00Z","v":31901,"vw":62.916092},{"c":63.22,"h":63.32,"l":62.82,"n":604,"o":62.82,"t":"2026-10-16T14:25:00Z","v":43221,"vw":63.094726},{"c":63.22,"h":63.32,"l":63.19,"n":247,"o":63.22,"t":"2026-10-16T14:30:00Z","v":10529,"vw":63.244063},{"c":62.9,"h":63.285,"l":62.89,"n":360,"o":63.21,"t":"2026-10-16T14:35:00Z","v":41604,"vw":63.176083},{"c":63.2599,"h":63.38,"l":62.89,"n":471,"o":62.89,"t":"2026-10-16T14:40:00Z","v":52979,"vw":63.03773},{"c":63.12,"h":63.19,"l":63.06,"n":201,"o":63.09,"t":"2026-10-16T14:45:00Z","v":8981,"vw":63.129054},{"c":63.2975,"h":63.37,"l":63.18,"n":210,"o":63.215,"t":"2026-10-16T14:50:00Z","v":11588,"vw":63.254713},{"c":63.485,"h":63.49,"l":63.2,"n":222,"o":63.21,"t":"2026-10-16T14:55:00Z","v":11430,"vw":63.353777},{"c":63.485,"h":63.495,"l":63.335,"n":356,"o":63.485,"t":"2026-10-16T15:00:00Z","v":20105,"vw":63.409291},{"c":63.435,"h":63.6,"l":63.36,"n":300,"o":63.485,"t":"2026-10-16T15:05:00Z","v":11263,"vw":63.467352},{"c":63.595,"h":63.8325,"l":63.435,"n":369,"o":63.435,"t":"2026-10-16T15:10:00Z","v":24128,"vw":63.596254},{"c":63.59,"h":63.765,"l":63.49,"n":337,"o":63.6,"t":"2026-10-16T15:15:00Z","v":25152,"vw":63.557343},{"c":63.415,"h":63.605,"l":63.41,"n":252,"o":63.54,"t":"2026-10-16T15:20:00Z","v":7127,"vw":63.504436},{"c":63.145,"h":63.4,"l":63.145,"n":319,"o":63.37,"t":"2026-10-16T15:25:00Z","v":9547,"vw":63.305837},{"c":63.4,"h":63.42,"l":63.16,"n":380,"o":63.16,"t":"2026-10-16T15:30:00Z","v":15155,"vw":63.252369},{"c":63.545,"h":63.59,"l":63.37,"n":347,"o":63.44,"t":"2026-10-16T15:35:00Z","v":15578,"vw":63.48846},{"c":63.21,"h":63.62,"l":63.1,"n":524,"o":63.62,"t":"2026-10-16T15:40:00Z","v":23318,"vw":63.35346},{"c":63.205,"h":63.32,"l":63.18,"n":365,"o":63.22,"t":"2026-10-16T15:45:00Z","v":15913,"vw":63.221012},{"c":62.965,"h":63.31,"l":62.9,"n":345,"o":63.2,"t":"2026-10-16T15:50:00Z","v":14390,"vw":63.072332},{"c":62.955,"h":63,"l":62.84,"n":403,"o":62.94,"t":"2026-10-16T15:55:00Z","v":17807,"vw":62.881372},{"c":62.945,"h":63.12,"l":62.815,"n":469,"o":62.96,"t":"2026-10-16T16:00:00Z","v":27119,"vw":62.927887},{"c":63.115,"h":63.1225,"l":62.9501,"n":258,"o":63.04,"t":"2026-10-16T16:05:00Z","v":31489,"vw":63.023642},{"c":62.99,"h":63.17,"l":62.92,"n":490,"o":63.115,"t":"2026-10-16T16:10:00Z","v":30351,"vw":63.098917},{"c":62.845,"h":63.07,"l":62.77,"n":206,"o":63.035,"t":"2026-10-16T16:15:00Z","v":7642,"vw":62.943785},{"c":62.915,"h":62.935,"l":62.845,"n":220,"o":62.845,"t":"2026-10-16T16:20:00Z","v":9680,"vw":62.918635},{"c":63.01,"h":63.01,"l":62.83,"n":268,"o":62.925,"t":"2026-10-16T16:25:00Z","v":11110,"vw":62.895617},{"c":63.04,"h":63.055,"l":62.92,"n":245,"o":63.02,"t":"2026-10-16T16:30:00Z","v":8740,"vw":63.005082},{"c":63.02,"h":63.13,"l":63.02,"n":251,"o":63.11,"t":"2026-10-16T16:35:00Z","v":11815,"vw":63.072796},{"c":63.085,"h":63.1595,"l":63.045,"n":230,"o":63.045,"t":"2026-10-16T16:40:00Z","v":9091,"vw":63.083833},{"c":63.025,"h":63.125,"l":63,"n":242,"o":63.085,"t":"2026-10-16T16:45:00Z","v":7203,"vw":63.055962},{"c":63.03,"h":63.06,"l":63.01,"n":116,"o":63.02,"t":"2026-10-16T16:50:00Z","v":3275,"vw":63.029736},{"c":63.07,"h":63.095,"l":63.01,"n":224,"o":63.02,"t":"2026-10-16T16:55:00Z","v":6006,"vw":63.052257},{"c":62.8,"h":63.07,"l":62.8,"n":278,"o":63.07,"t":"2026-10-16T17:00:00Z","v":10753,"vw":62.942549},{"c":62.6014,"h":62.78,"l":62.58,"n":254,"o":62.775,"t":"2026-10-16T17:05:00Z","v":7484,"vw":62.703566},{"c":62.66,"h":62.6975,"l":62.65,"n":167,"o":62.65,"t":"2026-10-16T17:10:00Z","v":4183,"vw":62.666528},{"c":62.635,"h":62.725,"l":62.625,"n":307,"o":62.72,"t":"2026-10-16T17:15:00Z","v":11508,"vw":62.687267},{"c":62.81,"h":62.845,"l":62.61,"n":287,"o":62.615,"t":"2026-10-16T17:20:00Z","v":7871,"vw":62.692245},{"c":62.868,"h":62.868,"l":62.77,"n":179,"o":62.83,"t":"2026-10-16T17:25:00Z","v":5266,"vw":62.802764},{"c":62.88,"h":62.88,"l":62.74,"n":213,"o":62.815,"t":"2026-10-16T17:30:00Z","v":12476,"vw":62.800163},{"c":62.85,"h":62.88,"l":62.77,"n":192,"o":62.82,"t":"2026-10-16T17:35:00Z","v":6532,"vw":62.822821},{"c":62.81,"h":62.86,"l":62.695,"n":323,"o":62.76,"t":"2026-10-16T17:40:00Z","v":13386,"vw":62.817449},{"c":62.75,"h":62.81,"l":62.7001,"n":161,"o":62.81,"t":"2026-10-16T17:45:00Z","v":4588,"vw":62.743218},{"c":62.46,"h":62.73,"l":62.42,"n":360,"o":62.7,"t":"2026-10-16T17:50:00Z","v":26248,"vw":62.51744},{"c":62.35,"h":62.505,"l":62.35,"n":289,"o":62.465,"t":"2026-10-16T17:55:00Z","v":13863,"vw":62.415711},{"c":62.4,"h":62.445,"l":62.34,"n":229,"o":62.3589,"t":"2026-10-16T18:00:00Z","v":8992,"vw":62.388788},{"c":62.33,"h":62.38,"l":62.2,"n":313,"o":62.38,"t":"2026-10-16T18:05:00Z","v":9856,"vw":62.281576},{"c":62.31,"h":62.37,"l":62.25,"n":205,"o":62.37,"t":"2026-10-16T18:10:00Z","v":7185,"vw":62.301534},{"c":62.3,"h":62.385,"l":62.27,"n":247,"o":62.33,"t":"2026-10-16T18:15:00Z","v":9699,"vw":62.343782},{"c":62.26,"h":62.29,"l":62.13,"n":320,"o":62.26,"t":"2026-10-16T18:20:00Z","v":13709,"vw":62.211723},{"c":62.225,"h":62.31,"l":62.15,"n":252,"o":62.3,"t":"2026-10-16T18:25:00Z","v":10162,"vw":62.212427},{"c":62.18,"h":62.23,"l":62.155,"n":235,"o":62.23,"t":"2026-10-16T18:30:00Z","v":7765,"vw":62.183549},{"c":62.33,"h":62.33,"l":62.12,"n":261,"o":62.19,"t":"2026-10-16T18:35:00Z","v":9543,"vw":62.20412},{"c":62.31,"h":62.34,"l":62.26,"n":211,"o":62.34,"t":"2026-10-16T18:40:00Z","v":7994,"vw":62.29515},{"c":62.365,"h":62.385,"l":62.33,"n":188,"o":62.33,"t":"2026-10-16T18:45:00Z","v":9392,"vw":62.358692},{"c":62.225,"h":62.325,"l":62.225,"n":246,"o":62.32,"t":"2026-10-16T18:50:00Z","v":7315,"vw":62.271606},{"c":62.39,"h":62.42,"l":62.22,"n":323,"o":62.24,"t":"2026-10-16T18:55:00Z","v":12404,"vw":62.320442},{"c":62.3513,"h":62.39,"l":62.3,"n":242,"o":62.38,"t":"2026-10-16T19:00:00Z","v":7067,"vw":62.349498},{"c":62.25,"h":62.39,"l":62.24,"n":315,"o":62.39,"t":"2026-10-16T19:05:00Z","v":11046,"vw":62.324377},{"c":62.26,"h":62.33,"l":62.21,"n":361,"o":62.25,"t":"2026-10-16T19:10:00Z","v":12171,"vw":62.260548},{"c":62.14,"h":62.2989,"l":62.09,"n":401,"o":62.26,"t":"2026-10-16T19:15:00Z","v":18551,"vw":62.166202},{"c":62.26,"h":62.3,"l":62.13,"n":442,"o":62.13,"t":"2026-10-16T19:20:00Z","v":18642,"vw":62.179646},{"c":62.35,"h":62.385,"l":62.27,"n":397,"o":62.305,"t":"2026-10-16T19:25:00Z","v":14364,"vw":62.319144},{"c":62.31,"h":62.4596,"l":62.3,"n":476,"o":62.4136,"t":"2026-10-16T19:30:00Z","v":21482,"vw":62.373652},{"c":62.295,"h":62.34,"l":62.26,"n":450,"o":62.34,"t":"2026-10-16T19:35:00Z","v":15758,"vw":62.299479},{"c":62.2,"h":62.32,"l":62.2,"n":483,"o":62.295,"t":"2026-10-16T19:40:00Z","v":20634,"vw":62.259573},{"c":62.1,"h":62.26,"l":62.095,"n":705,"o":62.24,"t":"2026-10-16T19:45:00Z","v":43837,"vw":62.208565},{"c":62.23,"h":62.27,"l":62.13,"n":822,"o":62.14,"t":"2026-10-16T19:50:00Z","v":40428,"vw":62.216405},{"c":62.33,"h":62.38,"l":62.195,"n":2694,"o":62.21,"t":"2026-10-16T19:55:00Z","v":157390,"vw":62.315599},{"c":62.33,"h":62.33,"l":62.28,"n":86,"o":62.32,"t":"2026-10-16T20:00:00Z","v":278413,"vw":62.329924},{"c":62.05,"h":62.485,"l":61.94,"n":271,"o":62.48,"t":"2026-10-19T13:30:00Z","v":34377,"vw":62.312091},{"c":62.31,"h":62.445,"l":62.075,"n":189,"o":62.0875,"t":"2026-10-19T13:35:00Z","v":7592,"vw":62.210603},{"c":62.315,"h":62.415,"l":62.27,"n":218,"o":62.36,"t":"2026-10-19T13:40:00Z","v":8460,"vw":62.321251},{"c":62.32,"h":62.395,"l":62.21,"n":168,"o":62.345,"t":"2026-10-19T13:45:00Z","v":14014,"vw":62.311564},{"c":62.18,"h":62.32,"l":62.09,"n":203,"o":62.32,"t":"2026-10-19T13:50:00Z","v":9465,"vw":62.200813},{"c":62.24,"h":62.26,"l":62.03,"n":156,"o":62.26,"t":"2026-10-19T13:55:00Z","v":21371,"vw":62.176403},{"c":62.305,"h":62.405,"l":62.09,"n":266,"o":62.24,"t":"2026-10-19T14:00:00Z","v":15242,"vw":62.240206},{"c":62.46,"h":62.46,"l":62.315,"n":191,"o":62.315,"t":"2026-10-19T14:05:00Z","v":6056,"vw":62.374592},{"c":62.3228,"h":62.52,"l":62.245,"n":289,"o":62.52,"t":"2026-10-19T14:10:00Z","v":14503,"vw":62.331609},{"c":62.39,"h":62.485,"l":62.38,"n":183,"o":62.45,"t":"2026-10-19T14:15:00Z","v":4380,"vw":62.453199},{"c":62.19,"h":62.48,"l":62.18,"n":286,"o":62.48,"t":"2026-10-19T14:20:00Z","v":10904,"vw":62.336749},{"c":62.185,"h":62.275,"l":62.06,"n":183,"o":62.16,"t":"2026-10-19T14:25:00Z","v":11092,"vw":62.163274},{"c":62.165,"h":62.27,"l":62.11,"n":239,"o":62.11,"t":"2026-10-19T14:30:00Z","v":14950,"vw":62.215022},{"c":62.09,"h":62.199,"l":62.09,"n":347,"o":62.12,"t":"2026-10-19T14:35:00Z","v":15300,"vw":62.142606},{"c":62.05,"h":62.17,"l":62.05,"n":261,"o":62.06,"t":"2026-10-19T14:40:00Z","v":7951,"vw":62.084377},{"c":62.12,"h":62.1276,"l":62.04,"n":214,"o":62.04,"t":"2026-10-19T14:45:00Z","v":5500,"vw":62.086634},{"c":62.14,"h":62.16,"l":62.08,"n":233,"o":62.16,"t":"2026-10-19T14:50:00Z","v":4928,"vw":62.105694},{"c":62.18,"h":62.18,"l":62.03,"n":327,"o":62.05,"t":"2026-10-19T14:55:00Z","v":9406,"vw":62.085125},{"c":62.305,"h":62.36,"l":62.19,"n":260,"o":62.26,"t":"2026-10-19T15:00:00Z","v":11474,"vw":62.259831},{"c":62.285,"h":62.34,"l":62.25,"n":215,"o":62.31,"t":"2026-10-19T15:05:00Z","v":5140,"vw":62.273391},{"c":62.44,"h":62.51,"l":62.26,"n":364,"o":62.26,"t":"2026-10-19T15:10:00Z","v":26886,"vw":62.401935},{"c":62.6,"h":62.62,"l":62.435,"n":293,"o":62.44,"t":"2026-10-19T15:15:00Z","v":16103,"vw":62.463608},{"c":62.615,"h":62.67,"l":62.59,"n":316,"o":62.6,"t":"2026-10-19T15:20:00Z","v":15196,"vw":62.621441},{"c":62.54,"h":62.64,"l":62.52,"n":453,"o":62.62,"t":"2026-10-19T15:25:00Z","v":33353,"vw":62.61468},{"c":62.485,"h":62.535,"l":62.395,"n":284,"o":62.535,"t":"2026-10-19T15:30:00Z","v":17007,"vw":62.488674},{"c":62.545,"h":62.545,"l":62.46,"n":272,"o":62.46,"t":"2026-10-19T15:35:00Z","v":10498,"vw":62.487885},{"c":62.49,"h":62.53,"l":62.46,"n":218,"o":62.51,"t":"2026-10-19T15:40:00Z","v":5557,"vw":62.48443},{"c":62.42,"h":62.52,"l":62.36,"n":238,"o":62.47,"t":"2026-10-19T15:45:00Z","v":7476,"vw":62.420301},{"c":62.38,"h":62.455,"l":62.38,"n":170,"o":62.455,"t":"2026-10-19T15:50:00Z","v":4540,"vw":62.398846},{"c":62.36,"h":62.39,"l":62.33,"n":238,"o":62.35,"t":"2026-10-19T15:55:00Z","v":18482,"vw":62.353153},{"c":62.21,"h":62.42,"l":62.17,"n":235,"o":62.39,"t":"2026-10-19T16:00:00Z","v":9541,"vw":62.251617},{"c":62.265,"h":62.2964,"l":62.21,"n":188,"o":62.255,"t":"2026-10-19T16:05:00Z","v":5978,"vw":62.249022},{"c":62.32,"h":62.33,"l":62.265,"n":122,"o":62.27,"t":"2026-10-19T16:10:00Z","v":3023,"vw":62.290037},{"c":62.37,"h":62.385,"l":62.285,"n":174,"o":62.32,"t":"2026-10-19T16:15:00Z","v":5838,"vw":62.348733},{"c":62.37,"h":62.37,"l":62.31,"n":158,"o":62.36,"t":"2026-10-19T16:20:00Z","v":5405,"vw":62.332123},{"c":62.385,"h":62.42,"l":62.34,"n":170,"o":62.35,"t":"2026-10-19T16:25:00Z","v":7605,"vw":62.364461},{"c":62.34,"h":62.44,"l":62.34,"n":238,"o":62.395,"t":"2026-10-19T16:30:00Z","v":8356,"vw":62.399438},{"c":62.28,"h":62.35,"l":62.25,"n":191,"o":62.35,"t":"2026-10-19T16:35:00Z","v":5072,"vw":62.31264},{"c":62.34,"h":62.34,"l":62.28,"n":135,"o":62.28,"t":"2026-10-19T16:40:00Z","v":10564,"vw":62.299999},{"c":62.355,"h":62.3742,"l":62.31,"n":162,"o":62.34,"t":"2026-10-19T16:45:00Z","v":3766,"vw":62.335248},{"c":62.27,"h":62.355,"l":62.23,"n":249,"o":62.355,"t":"2026-10-19T16:50:00Z","v":10171,"vw":62.287301},{"c":62.3,"h":62.31,"l":62.285,"n":126,"o":62.3,"t":"2026-10-19T16:55:00Z","v":4572,"vw":62.29352},{"c":62.225,"h":62.3,"l":62.21,"n":204,"o":62.3,"t":"2026-10-19T17:00:00Z","v":5796,"vw":62.245311},{"c":62.315,"h":62.3775,"l":62.17,"n":376,"o":62.2268,"t":"2026-10-19T17:05:00Z","v":29083,"vw":62.255826},{"c":62.31,"h":62.4,"l":62.3,"n":263,"o":62.3442,"t":"2026-10-19T17:10:00Z","v":8697,"vw":62.318225},{"c":62.275,"h":62.31,"l":62.24,"n":253,"o":62.31,"t":"2026-10-19T17:15:00Z","v":13329,"vw":62.259641},{"c":62.24,"h":62.2999,"l":62.22,"n":319,"o":62.25,"t":"2026-10-19T17:20:00Z","v":17413,"vw":62.244581},{"c":62.22,"h":62.2697,"l":62.22,"n":168,"o":62.23,"t":"2026-10-19T17:25:00Z","v":6356,"vw":62.238418},{"c":62.235,"h":62.29,"l":62.2,"n":347,"o":62.22,"t":"2026-10-19T17:30:00Z","v":18290,"vw":62.247466},{"c":62.11,"h":62.26,"l":62.09,"n":294,"o":62.23,"t":"2026-10-19T17:35:00Z","v":12485,"vw":62.158355},{"c":62.22,"h":62.255,"l":62.1501,"n":239,"o":62.175,"t":"2026-10-19T17:40:00Z","v":8329,"vw":62.209422},{"c":62.17,"h":62.2099,"l":62.13,"n":192,"o":62.2,"t":"2026-10-19T17:45:00Z","v":5631,"vw":62.154212},{"c":62.15,"h":62.15,"l":62.09,"n":343,"o":62.13,"t":"2026-10-19T17:50:00Z","v":8036,"vw":62.118752},{"c":62.145,"h":62.19,"l":62.11,"n":223,"o":62.145,"t":"2026-10-19T17:55:00Z","v":11740,"vw":62.138652},{"c":62.07,"h":62.225,"l":62.07,"n":398,"o":62.145,"t":"2026-10-19T18:00:00Z","v":11241,"vw":62.132025},{"c":62.115,"h":62.15,"l":62.08,"n":165,"o":62.08,"t":"2026-10-19T18:05:00Z","v":4323,"vw":62.103522},{"c":62.14,"h":62.205,"l":62.0701,"n":193,"o":62.14,"t":"2026-10-19T18:10:00Z","v":5983,"vw":62.117455},{"c":62.14,"h":62.185,"l":62.14,"n":250,"o":62.17,"t":"2026-10-19T18:15:00Z","v":7742,"vw":62.16058},{"c":62.1,"h":62.16,"l":62.075,"n":206,"o":62.16,"t":"2026-10-19T18:20:00Z","v":7046,"vw":62.117768},{"c":62.035,"h":62.1,"l":62.02,"n":270,"o":62.08,"t":"2026-10-19T18:25:00Z","v":10325,"vw":62.073739},{"c":62.105,"h":62.12,"l":62.025,"n":270,"o":62.035,"t":"2026-10-19T18:30:00Z","v":22333,"vw":62.043128},{"c":62.17,"h":62.17,"l":62.07,"n":238,"o":62.12,"t":"2026-10-19T18:35:00Z","v":11024,"vw":62.103379},{"c":62.145,"h":62.22,"l":62.1,"n":292,"o":62.175,"t":"2026-10-19T18:40:00Z","v":17572,"vw":62.158094},{"c":62.3,"h":62.3,"l":62.145,"n":343,"o":62.145,"t":"2026-10-19T18:45:00Z","v":37013,"vw":62.185654},{"c":62.31,"h":62.31,"l":62.23,"n":211,"o":62.3,"t":"2026-10-19T18:50:00Z","v":12883,"vw":62.277244},{"c":62.21,"h":62.32,"l":62.19,"n":343,"o":62.26,"t":"2026-10-19T18:55:00Z","v":10681,"vw":62.232878},{"c":62.2599,"h":62.2599,"l":62.15,"n":253,"o":62.25,"t":"2026-10-19T19:00:00Z","v":13630,"vw":62.197289},{"c":62.285,"h":62.32,"l":62.19,"n":294,"o":62.215,"t":"2026-10-19T19:05:00Z","v":12600,"vw":62.258787},{"c":62.25,"h":62.285,"l":62.25,"n":263,"o":62.285,"t":"2026-10-19T19:10:00Z","v":7530,"vw":62.265953},{"c":62.23,"h":62.26,"l":62.1501,"n":453,"o":62.25,"t":"2026-10-19T19:15:00Z","v":23419,"vw":62.215546},{"c":62.22,"h":62.275,"l":62.16,"n":426,"o":62.24,"t":"2026-10-19T19:20:00Z","v":17914,"vw":62.21502},{"c":62.245,"h":62.26,"l":62.18,"n":343,"o":62.22,"t":"2026-10-19T19:25:00Z","v":12988,"vw":62.220076},{"c":62.25,"h":62.315,"l":62.24,"n":416,"o":62.25,"t":"2026-10-19T19:30:00Z","v":16728,"vw":62.270895},{"c":62.46,"h":62.46,"l":62.2401,"n":474,"o":62.2401,"t":"2026-10-19T19:35:00Z","v":21144,"vw":62.31684},{"c":62.6225,"h":62.65,"l":62.44,"n":553,"o":62.46,"t":"2026-10-19T19:40:00Z","v":24587,"vw":62.530338},{"c":62.475,"h":62.6975,"l":62.42,"n":868,"o":62.58,"t":"2026-10-19T19:45:00Z","v":41743,"vw":62.609913},{"c":62.38,"h":62.4725,"l":62.33,"n":864,"o":62.46,"t":"2026-10-19T19:50:00Z","v":48928,"vw":62.380672},{"c":62.49,"h":62.51,"l":62.29,"n":3059,"o":62.37,"t":"2026-10-19T19:55:00Z","v":168508,"vw":62.408745},{"c":62.48,"h":62.48,"l":62.48,"n":66,"o":62.48,"t":"2026-10-19T20:00:00Z","v":277290,"vw":62.48},{"c":62.47,"h":62.47,"l":62.47,"n":5,"o":62.47,"t":"2026-10-20T13:20:00Z","v":224,"vw":62.47},{"c":62.95,"h":63.3999,"l":62.24,"n":147,"o":62.53,"t":"2026-10-20T13:30:00Z","v":17548,"vw":62.666359},{"c":62.69,"h":63.0399,"l":62.67,"n":85,"o":62.78,"t":"2026-10-20T13:35:00Z","v":3567,"vw":62.838605},{"c":62.4401,"h":62.9,"l":62.44,"n":288,"o":62.73,"t":"2026-10-20T13:40:00Z","v":23131,"vw":62.648173},{"c":62.38,"h":62.585,"l":62.38,"n":265,"o":62.585,"t":"2026-10-20T13:45:00Z","v":10090,"vw":62.479728},{"c":62.26,"h":62.5743,"l":62.26,"n":165,"o":62.525,"t":"2026-10-20T13:50:00Z","v":5325,"vw":62.405442},{"c":62.585,"h":62.7052,"l":62.335,"n":303,"o":62.335,"t":"2026-10-20T13:55:00Z","v":48153,"vw":62.528627},{"c":62.495,"h":62.8899,"l":62.495,"n":263,"o":62.59,"t":"2026-10-20T14:00:00Z","v":9772,"vw":62.62959},{"c":62.6551,"h":62.7,"l":62.43,"n":146,"o":62.5,"t":"2026-10-20T14:05:00Z","v":4119,"vw":62.623086},{"c":62.495,"h":62.6799,"l":62.33,"n":415,"o":62.6,"t":"2026-10-20T14:10:00Z","v":28446,"vw":62.490392},{"c":62.7,"h":62.78,"l":62.47,"n":468,"o":62.5,"t":"2026-10-20T14:15:00Z","v":34482,"vw":62.586162},{"c":62.825,"h":62.91,"l":62.625,"n":194,"o":62.73,"t":"2026-10-20T14:20:00Z","v":8600,"vw":62.725197},{"c":62.975,"h":62.99,"l":62.85,"n":207,"o":62.85,"t":"2026-10-20T14:25:00Z","v":7898,"vw":62.924372},{"c":62.9845,"h":63.075,"l":62.85,"n":201,"o":63.02,"t":"2026-10-20T14:30:00Z","v":9295,"vw":62.989702},{"c":62.88,"h":62.905,"l":62.775,"n":193,"o":62.82,"t":"2026-10-20T14:35:00Z","v":9373,"vw":62.845225},{"c":62.985,"h":63.06,"l":62.82,"n":280,"o":62.885,"t":"2026-10-20T14:40:00Z","v":14131,"vw":62.961761},{"c":63.03,"h":63.09,"l":62.98,"n":154,"o":63.03,"t":"2026-10-20T14:45:00Z","v":6716,"vw":63.022748},{"c":63.245,"h":63.29,"l":62.99,"n":367,"o":62.99,"t":"2026-10-20T14:50:00Z","v":17531,"vw":63.126419},{"c":63.27,"h":63.33,"l":63.23,"n":231,"o":63.3,"t":"2026-10-20T14:55:00Z","v":8539,"vw":63.289629},{"c":63.275,"h":63.35,"l":63.21,"n":364,"o":63.25,"t":"2026-10-20T15:00:00Z","v":13583,"vw":63.286853},{"c":63.245,"h":63.3,"l":63.17,"n":271,"o":63.22,"t":"2026-10-20T15:05:00Z","v":10640,"vw":63.235478},{"c":63.04,"h":63.25,"l":63,"n":293,"o":63.1947,"t":"2026-10-20T15:10:00Z","v":12732,"vw":63.113216},{"c":63.2,"h":63.25,"l":62.98,"n":230,"o":62.98,"t":"2026-10-20T15:15:00Z","v":9863,"vw":63.173605},{"c":63.215,"h":63.33,"l":63.2125,"n":249,"o":63.25,"t":"2026-10-20T15:20:00Z","v":9179,"vw":63.268035},{"c":63.14,"h":63.2412,"l":63.08,"n":249,"o":63.2412,"t":"2026-10-20T15:25:00Z","v":9694,"vw":63.146968},{"c":63.055,"h":63.2,"l":63.01,"n":211,"o":63.08,"t":"2026-10-20T15:30:00Z","v":10989,"vw":63.102369},{"c":63.16,"h":63.2,"l":63.055,"n":159,"o":63.0551,"t":"2026-10-20T15:35:00Z","v":5946,"vw":63.108247},{"c":63.175,"h":63.3,"l":63.15,"n":220,"o":63.17,"t":"2026-10-20T15:40:00Z","v":8285,"vw":63.223967},{"c":63.07,"h":63.16,"l":63.055,"n":153,"o":63.14,"t":"2026-10-20T15:45:00Z","v":6816,"vw":63.092839},{"c":63.12,"h":63.12,"l":63.0302,"n":130,"o":63.066,"t":"2026-10-20T15:50:00Z","v":6347,"vw":63.089256},{"c":63.02,"h":63.1159,"l":62.97,"n":157,"o":63.1,"t":"2026-10-20T15:55:00Z","v":6367,"vw":63.043884},{"c":62.97,"h":63.02,"l":62.96,"n":80,"o":63.02,"t":"2026-10-20T16:00:00Z","v":3604,"vw":63.00035},{"c":62.96,"h":62.96,"l":62.9,"n":125,"o":62.91,"t":"2026-10-20T16:05:00Z","v":4739,"vw":62.914349},{"c":62.95,"h":63.02,"l":62.95,"n":165,"o":62.98,"t":"2026-10-20T16:10:00Z","v":5184,"vw":62.96865},{"c":62.875,"h":62.96,"l":62.875,"n":117,"o":62.96,"t":"2026-10-20T16:15:00Z","v":3368,"vw":62.908591},{"c":62.88,"h":62.8981,"l":62.83,"n":220,"o":62.85,"t":"2026-10-20T16:20:00Z","v":7371,"vw":62.870179},{"c":62.9525,"h":62.9525,"l":62.855,"n":124,"o":62.87,"t":"2026-10-20T16:25:00Z","v":4950,"vw":62.879589},{"c":63.025,"h":63.025,"l":62.93,"n":118,"o":62.9666,"t":"2026-10-20T16:30:00Z","v":8570,"vw":62.97215},{"c":63.04,"h":63.095,"l":63,"n":135,"o":63.0399,"t":"2026-10-20T16:35:00Z","v":5883,"vw":63.027547},{"c":63.07,"h":63.08,"l":63.06,"n":110,"o":63.075,"t":"2026-10-20T16:40:00Z","v":7065,"vw":63.071721},{"c":63.035,"h":63.0701,"l":63.015,"n":240,"o":63.065,"t":"2026-10-20T16:45:00Z","v":17339,"vw":63.053807},{"c":62.865,"h":63.055,"l":62.865,"n":221,"o":63.035,"t":"2026-10-20T16:50:00Z","v":8650,"vw":62.997942},{"c":62.835,"h":62.87,"l":62.835,"n":89,"o":62.87,"t":"2026-10-20T16:55:00Z","v":4404,"vw":62.860978},{"c":62.87,"h":62.885,"l":62.82,"n":139,"o":62.86,"t":"2026-10-20T17:00:00Z","v":5249,"vw":62.851761},{"c":62.875,"h":62.92,"l":62.82,"n":239,"o":62.87,"t":"2026-10-20T17:05:00Z","v":8427,"vw":62.8606},{"c":62.93,"h":62.9554,"l":62.92,"n":84,"o":62.92,"t":"2026-10-20T17:10:00Z","v":2831,"vw":62.9376},{"c":62.985,"h":63.025,"l":62.945,"n":186,"o":62.97,"t":"2026-10-20T17:15:00Z","v":5911,"vw":62.983806},{"c":63.01,"h":63.01,"l":62.94,"n":124,"o":62.99,"t":"2026-10-20T17:20:00Z","v":3237,"vw":62.994731},{"c":63.05,"h":63.185,"l":62.99,"n":523,"o":63.02,"t":"2026-10-20T17:25:00Z","v":22047,"vw":63.02985},{"c":63.06,"h":63.11,"l":63.0304,"n":202,"o":63.1,"t":"2026-10-20T17:30:00Z","v":13404,"vw":63.067126},{"c":63.21,"h":63.24,"l":63.03,"n":476,"o":63.06,"t":"2026-10-20T17:35:00Z","v":54644,"vw":63.127446},{"c":63.235,"h":63.29,"l":63.215,"n":131,"o":63.22,"t":"2026-10-20T17:40:00Z","v":18070,"vw":63.22698},{"c":63.275,"h":63.32,"l":63.24,"n":248,"o":63.29,"t":"2026-10-20T17:45:00Z","v":9071,"vw":63.283997},{"c":63.285,"h":63.32,"l":63.25,"n":165,"o":63.2874,"t":"2026-10-20T17:50:00Z","v":8868,"vw":63.29366},{"c":63.2113,"h":63.275,"l":63.14,"n":196,"o":63.26,"t":"2026-10-20T17:55:00Z","v":7053,"vw":63.213806},{"c":63.265,"h":63.29,"l":63.16,"n":182,"o":63.22,"t":"2026-10-20T18:00:00Z","v":8842,"vw":63.241758},{"c":63.265,"h":63.2725,"l":63.22,"n":142,"o":63.265,"t":"2026-10-20T18:05:00Z","v":6717,"vw":63.252196},{"c":63.31,"h":63.31,"l":63.2,"n":167,"o":63.26,"t":"2026-10-20T18:10:00Z","v":20346,"vw":63.257174},{"c":63.235,"h":63.28,"l":63.22,"n":209,"o":63.28,"t":"2026-10-20T18:15:00Z","v":9596,"vw":63.258336},{"c":63.185,"h":63.26,"l":63.185,"n":207,"o":63.25,"t":"2026-10-20T18:20:00Z","v":8484,"vw":63.230985},{"c":63.225,"h":63.24,"l":63.19,"n":183,"o":63.1982,"t":"2026-10-20T18:25:00Z","v":8659,"vw":63.209292},{"c":63.29,"h":63.32,"l":63.26,"n":194,"o":63.26,"t":"2026-10-20T18:30:00Z","v":6265,"vw":63.288739},{"c":63.28,"h":63.3068,"l":63.2675,"n":163,"o":63.29,"t":"2026-10-20T18:35:00Z","v":7613,"vw":63.28888},{"c":63.245,"h":63.27,"l":63.23,"n":260,"o":63.27,"t":"2026-10-20T18:40:00Z","v":12080,"vw":63.252969},{"c":63.255,"h":63.3,"l":63.245,"n":232,"o":63.245,"t":"2026-10-20T18:45:00Z","v":10319,"vw":63.267822},{"c":63.23,"h":63.245,"l":63.22,"n":162,"o":63.245,"t":"2026-10-20T18:50:00Z","v":4573,"vw":63.235157},{"c":63.24,"h":63.26,"l":63.23,"n":200,"o":63.235,"t":"2026-10-20T18:55:00Z","v":6004,"vw":63.242555},{"c":63.26,"h":63.28,"l":63.2301,"n":352,"o":63.25,"t":"2026-10-20T19:00:00Z","v":15611,"vw":63.247029},{"c":63.28,"h":63.28,"l":63.215,"n":242,"o":63.255,"t":"2026-10-20T19:05:00Z","v":9791,"vw":63.251202},{"c":63.145,"h":63.275,"l":63.13,"n":316,"o":63.27,"t":"2026-10-20T19:10:00Z","v":12716,"vw":63.201198},{"c":63.135,"h":63.1537,"l":63.12,"n":203,"o":63.145,"t":"2026-10-20T19:15:00Z","v":5103,"vw":63.138674},{"c":63.35,"h":63.375,"l":63.08,"n":576,"o":63.135,"t":"2026-10-20T19:20:00Z","v":27557,"vw":63.189105},{"c":63.47,"h":63.47,"l":63.33,"n":324,"o":63.33,"t":"2026-10-20T19:25:00Z","v":12161,"vw":63.403064},{"c":63.54,"h":63.58,"l":63.465,"n":432,"o":63.47,"t":"2026-10-20T19:30:00Z","v":23555,"vw":63.543594},{"c":63.515,"h":63.54,"l":63.45,"n":507,"o":63.53,"t":"2026-10-20T19:35:00Z","v":25063,"vw":63.488499},{"c":63.57,"h":63.58,"l":63.5,"n":528,"o":63.52,"t":"2026-10-20T19:40:00Z","v":20657,"vw":63.53171},{"c":63.6125,"h":63.635,"l":63.515,"n":760,"o":63.59,"t":"2026-10-20T19:45:00Z","v":43297,"vw":63.583771},{"c":63.63,"h":63.71,"l":63.54,"n":739,"o":63.63,"t":"2026-10-20T19:50:00Z","v":36237,"vw":63.621978},{"c":63.475,"h":63.66,"l":63.42,"n":2787,"o":63.61,"t":"2026-10-20T19:55:00Z","v":193872,"vw":63.543298},{"c":63.5,"h":63.5,"l":63.5,"n":49,"o":63.5,"t":"2026-10-20T20:00:00Z","v":304338,"vw":63.5},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-20T21:00:00Z","v":155,"vw":63.75},{"c":63.5,"h":63.5,"l":63.5,"n":23,"o":63.5,"t":"2026-10-21T13:00:00Z","v":359,"vw":63.5},{"c":62.9,"h":63.67,"l":62.9,"n":137,"o":63.37,"t":"2026-10-21T13:30:00Z","v":8620,"vw":63.312912},{"c":62.81,"h":63.2,"l":62.63,"n":222,"o":63.2,"t":"2026-10-21T13:35:00Z","v":24611,"vw":62.837872},{"c":62.83,"h":62.9899,"l":62.63,"n":113,"o":62.805,"t":"2026-10-21T13:40:00Z","v":18610,"vw":62.799734},{"c":62.91,"h":62.98,"l":62.83,"n":170,"o":62.835,"t":"2026-10-21T13:45:00Z","v":12876,"vw":62.90768},{"c":63.115,"h":63.16,"l":62.91,"n":217,"o":62.99,"t":"2026-10-21T13:50:00Z","v":24516,"vw":62.967796},{"c":63.1,"h":63.12,"l":63.04,"n":84,"o":63.12,"t":"2026-10-21T13:55:00Z","v":2510,"vw":63.087396},{"c":62.87,"h":63.065,"l":62.835,"n":153,"o":62.98,"t":"2026-10-21T14:00:00Z","v":3405,"vw":62.957435},{"c":62.615,"h":62.87,"l":62.585,"n":249,"o":62.87,"t":"2026-10-21T14:05:00Z","v":5796,"vw":62.71249},{"c":62.75,"h":62.75,"l":62.555,"n":455,"o":62.555,"t":"2026-10-21T14:10:00Z","v":35591,"vw":62.626632},{"c":62.555,"h":62.74,"l":62.555,"n":318,"o":62.74,"t":"2026-10-21T14:15:00Z","v":9148,"vw":62.635052},{"c":62.56,"h":62.62,"l":62.55,"n":126,"o":62.555,"t":"2026-10-21T14:20:00Z","v":3240,"vw":62.56856},{"c":62.63,"h":62.6599,"l":62.53,"n":298,"o":62.5501,"t":"2026-10-21T14:25:00Z","v":15413,"vw":62.57866},{"c":62.76,"h":62.805,"l":62.615,"n":270,"o":62.625,"t":"2026-10-21T14:30:00Z","v":25539,"vw":62.686019},{"c":62.8,"h":62.885,"l":62.71,"n":297,"o":62.79,"t":"2026-10-21T14:35:00Z","v":19091,"vw":62.80352},{"c":62.7856,"h":62.8814,"l":62.7,"n":199,"o":62.825,"t":"2026-10-21T14:40:00Z","v":9731,"vw":62.7839},{"c":62.75,"h":62.8,"l":62.71,"n":180,"o":62.785,"t":"2026-10-21T14:45:00Z","v":5658,"vw":62.747853},{"c":62.795,"h":62.8475,"l":62.77,"n":267,"o":62.775,"t":"2026-10-21T14:50:00Z","v":32392,"vw":62.812989},{"c":62.75,"h":62.805,"l":62.75,"n":143,"o":62.8,"t":"2026-10-21T14:55:00Z","v":3075,"vw":62.770046},{"c":62.605,"h":62.72,"l":62.5601,"n":218,"o":62.7,"t":"2026-10-21T15:00:00Z","v":12816,"vw":62.591897},{"c":62.61,"h":62.66,"l":62.5819,"n":125,"o":62.605,"t":"2026-10-21T15:05:00Z","v":5436,"vw":62.622731},{"c":62.585,"h":62.65,"l":62.585,"n":128,"o":62.625,"t":"2026-10-21T15:10:00Z","v":5600,"vw":62.637379},{"c":62.68,"h":62.69,"l":62.595,"n":166,"o":62.595,"t":"2026-10-21T15:15:00Z","v":6174,"vw":62.624589},{"c":62.78,"h":62.8164,"l":62.685,"n":141,"o":62.685,"t":"2026-10-21T15:20:00Z","v":5535,"vw":62.75845},{"c":62.8,"h":62.8175,"l":62.72,"n":282,"o":62.775,"t":"2026-10-21T15:25:00Z","v":21036,"vw":62.777515},{"c":62.835,"h":62.885,"l":62.8,"n":208,"o":62.8,"t":"2026-10-21T15:30:00Z","v":21525,"vw":62.831997},{"c":62.835,"h":62.8899,"l":62.78,"n":105,"o":62.835,"t":"2026-10-21T15:35:00Z","v":3283,"vw":62.8319},{"c":62.7,"h":62.84,"l":62.69,"n":243,"o":62.81,"t":"2026-10-21T15:40:00Z","v":5393,"vw":62.773941},{"c":62.69,"h":62.7,"l":62.59,"n":250,"o":62.66,"t":"2026-10-21T15:45:00Z","v":27345,"vw":62.63056},{"c":62.715,"h":62.74,"l":62.67,"n":130,"o":62.7,"t":"2026-10-21T15:50:00Z","v":6872,"vw":62.695682},{"c":62.985,"h":62.99,"l":62.715,"n":308,"o":62.715,"t":"2026-10-21T15:55:00Z","v":13985,"vw":62.800602},{"c":62.95,"h":63.005,"l":62.94,"n":159,"o":62.94,"t":"2026-10-21T16:00:00Z","v":3599,"vw":62.976752},{"c":62.97,"h":63.01,"l":62.97,"n":176,"o":62.97,"t":"2026-10-21T16:05:00Z","v":6247,"vw":62.977038},{"c":62.965,"h":62.97,"l":62.9,"n":227,"o":62.94,"t":"2026-10-21T16:10:00Z","v":13587,"vw":62.925215},{"c":62.88,"h":62.97,"l":62.868,"n":251,"o":62.965,"t":"2026-10-21T16:15:00Z","v":16546,"vw":62.925464},{"c":62.87,"h":62.9353,"l":62.82,"n":201,"o":62.875,"t":"2026-10-21T16:20:00Z","v":18773,"vw":62.871294},{"c":62.94,"h":62.94,"l":62.9,"n":140,"o":62.915,"t":"2026-10-21T16:25:00Z","v":4121,"vw":62.908362},{"c":62.85,"h":62.94,"l":62.84,"n":264,"o":62.94,"t":"2026-10-21T16:30:00Z","v":15070,"vw":62.87645},{"c":63.04,"h":63.11,"l":62.7,"n":584,"o":62.85,"t":"2026-10-21T16:35:00Z","v":63174,"vw":62.815447},{"c":63.06,"h":63.06,"l":62.93,"n":281,"o":63,"t":"2026-10-21T16:40:00Z","v":12240,"vw":62.993203},{"c":63.1,"h":63.115,"l":62.94,"n":134,"o":63,"t":"2026-10-21T16:45:00Z","v":5505,"vw":63.014205},{"c":62.94,"h":63.04,"l":62.94,"n":137,"o":63.03,"t":"2026-10-21T16:50:00Z","v":4959,"vw":62.99943},{"c":63.055,"h":63.0804,"l":62.97,"n":71,"o":62.975,"t":"2026-10-21T16:55:00Z","v":2412,"vw":63.02341},{"c":62.915,"h":63.035,"l":62.885,"n":192,"o":62.98,"t":"2026-10-21T17:00:00Z","v":9287,"vw":62.950434},{"c":63.145,"h":63.145,"l":62.915,"n":162,"o":62.915,"t":"2026-10-21T17:05:00Z","v":4678,"vw":63.012607},{"c":63.11,"h":63.165,"l":63.11,"n":117,"o":63.15,"t":"2026-10-21T17:10:00Z","v":3604,"vw":63.133214},{"c":63.045,"h":63.135,"l":63.025,"n":203,"o":63.135,"t":"2026-10-21T17:15:00Z","v":6929,"vw":63.070687},{"c":63.095,"h":63.095,"l":63.05,"n":141,"o":63.07,"t":"2026-10-21T17:20:00Z","v":4942,"vw":63.080526},{"c":63.15,"h":63.15,"l":63.09,"n":84,"o":63.09,"t":"2026-10-21T17:25:00Z","v":1462,"vw":63.12},{"c":63.465,"h":63.54,"l":63.12,"n":399,"o":63.12,"t":"2026-10-21T17:30:00Z","v":18112,"vw":63.436664},{"c":63.45,"h":63.56,"l":63.42,"n":211,"o":63.465,"t":"2026-10-21T17:35:00Z","v":10111,"vw":63.448477},{"c":63.47,"h":63.51,"l":63.4121,"n":415,"o":63.45,"t":"2026-10-21T17:40:00Z","v":37909,"vw":63.460054},{"c":63.465,"h":63.47,"l":63.4,"n":257,"o":63.47,"t":"2026-10-21T17:45:00Z","v":20742,"vw":63.44504},{"c":63.51,"h":63.52,"l":63.45,"n":293,"o":63.47,"t":"2026-10-21T17:50:00Z","v":20799,"vw":63.480603},{"c":63.375,"h":63.53,"l":63.375,"n":318,"o":63.5125,"t":"2026-10-21T17:55:00Z","v":14725,"vw":63.499769},{"c":63.375,"h":63.42,"l":63.33,"n":247,"o":63.39,"t":"2026-10-21T18:00:00Z","v":12819,"vw":63.372156},{"c":63.52,"h":63.52,"l":63.375,"n":257,"o":63.375,"t":"2026-10-21T18:05:00Z","v":13986,"vw":63.424728},{"c":63.48,"h":63.58,"l":63.47,"n":205,"o":63.58,"t":"2026-10-21T18:10:00Z","v":9496,"vw":63.505996},{"c":63.43,"h":63.46,"l":63.41,"n":145,"o":63.45,"t":"2026-10-21T18:15:00Z","v":6941,"vw":63.438169},{"c":63.37,"h":63.44,"l":63.37,"n":200,"o":63.44,"t":"2026-10-21T18:20:00Z","v":11989,"vw":63.420035},{"c":63.35,"h":63.385,"l":63.35,"n":198,"o":63.36,"t":"2026-10-21T18:25:00Z","v":10841,"vw":63.369041},{"c":63.41,"h":63.42,"l":63.32,"n":413,"o":63.35,"t":"2026-10-21T18:30:00Z","v":33577,"vw":63.352185},{"c":63.37,"h":63.4,"l":63.34,"n":139,"o":63.4,"t":"2026-10-21T18:35:00Z","v":4804,"vw":63.373637},{"c":63.345,"h":63.41,"l":63.34,"n":263,"o":63.37,"t":"2026-10-21T18:40:00Z","v":16365,"vw":63.362023},{"c":63.275,"h":63.38,"l":63.24,"n":382,"o":63.345,"t":"2026-10-21T18:45:00Z","v":20646,"vw":63.338585},{"c":63.225,"h":63.305,"l":63.175,"n":221,"o":63.275,"t":"2026-10-21T18:50:00Z","v":10601,"vw":63.238418},{"c":63.065,"h":63.19,"l":63.05,"n":247,"o":63.19,"t":"2026-10-21T18:55:00Z","v":11615,"vw":63.102214},{"c":62.865,"h":63.04,"l":62.835,"n":312,"o":63.04,"t":"2026-10-21T19:00:00Z","v":13656,"vw":62.922517},{"c":62.89,"h":62.95,"l":62.76,"n":363,"o":62.865,"t":"2026-10-21T19:05:00Z","v":11833,"vw":62.854423},{"c":62.91,"h":62.91,"l":62.775,"n":215,"o":62.86,"t":"2026-10-21T19:10:00Z","v":5872,"vw":62.866404},{"c":62.975,"h":63.055,"l":62.88,"n":302,"o":62.915,"t":"2026-10-21T19:15:00Z","v":10545,"vw":62.996892},{"c":63.19,"h":63.25,"l":63.04,"n":521,"o":63.04,"t":"2026-10-21T19:20:00Z","v":31854,"vw":63.140519},{"c":63.33,"h":63.33,"l":63.21,"n":402,"o":63.21,"t":"2026-10-21T19:25:00Z","v":18036,"vw":63.274018},{"c":63.365,"h":63.365,"l":63.28,"n":548,"o":63.315,"t":"2026-10-21T19:30:00Z","v":51536,"vw":63.301748},{"c":63.385,"h":63.385,"l":63.33,"n":326,"o":63.365,"t":"2026-10-21T19:35:00Z","v":17792,"vw":63.362712},{"c":63.44,"h":63.44,"l":63.31,"n":573,"o":63.385,"t":"2026-10-21T19:40:00Z","v":34854,"vw":63.361981},{"c":63.525,"h":63.54,"l":63.41,"n":490,"o":63.445,"t":"2026-10-21T19:45:00Z","v":28597,"vw":63.47854},{"c":63.46,"h":63.55,"l":63.44,"n":842,"o":63.49,"t":"2026-10-21T19:50:00Z","v":52649,"vw":63.49665},{"c":63.48,"h":63.515,"l":63.38,"n":2570,"o":63.48,"t":"2026-10-21T19:55:00Z","v":161962,"vw":63.449917},{"c":63.5,"h":63.5,"l":63.5,"n":50,"o":63.5,"t":"2026-10-21T20:00:00Z","v":224794,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T20:10:00Z","v":146400,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T22:15:00Z","v":200,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-22T13:10:00Z","v":200,"vw":63.5},{"c":63.47,"h":63.65,"l":62.87,"n":153,"o":62.87,"t":"2026-10-22T13:30:00Z","v":14784,"vw":63.141446},{"c":63.48,"h":63.78,"l":63.34,"n":258,"o":63.51,"t":"2026-10-22T13:35:00Z","v":15751,"vw":63.518183},{"c":63.2,"h":63.485,"l":63.175,"n":121,"o":63.485,"t":"2026-10-22T13:40:00Z","v":6394,"vw":63.419246},{"c":63.535,"h":63.73,"l":63.1675,"n":186,"o":63.1675,"t":"2026-10-22T13:45:00Z","v":9794,"vw":63.56314},{"c":63.7,"h":63.7,"l":63.52,"n":258,"o":63.585,"t":"2026-10-22T13:50:00Z","v":45513,"vw":63.610825},{"c":63.95,"h":64,"l":63.655,"n":144,"o":63.655,"t":"2026-10-22T13:55:00Z","v":5618,"vw":63.907078},{"c":64.21,"h":64.235,"l":63.9825,"n":497,"o":63.9851,"t":"2026-10-22T14:00:00Z","v":36615,"vw":64.134196},{"c":63.985,"h":64.25,"l":63.94,"n":208,"o":64.155,"t":"2026-10-22T14:05:00Z","v":12167,"vw":64.17205},{"c":64.2025,"h":64.215,"l":63.945,"n":256,"o":63.985,"t":"2026-10-22T14:10:00Z","v":13706,"vw":64.04317},{"c":64.16,"h":64.34,"l":64.16,"n":203,"o":64.21,"t":"2026-10-22T14:15:00Z","v":19430,"vw":64.250039},{"c":64.01,"h":64.215,"l":64.01,"n":237,"o":64.21,"t":"2026-10-22T14:20:00Z","v":14043,"vw":64.102458},{"c":63.85,"h":64.0799,"l":63.85,"n":292,"o":64.01,"t":"2026-10-22T14:25:00Z","v":13394,"vw":63.950844},{"c":63.62,"h":64.0025,"l":63.62,"n":166,"o":63.91,"t":"2026-10-22T14:30:00Z","v":5142,"vw":63.826499},{"c":63.79,"h":63.79,"l":63.6,"n":168,"o":63.62,"t":"2026-10-22T14:35:00Z","v":4992,"vw":63.705175},{"c":64.13,"h":64.13,"l":63.775,"n":267,"o":63.785,"t":"2026-10-22T14:40:00Z","v":19358,"vw":64.004385},{"c":63.895,"h":64.22,"l":63.835,"n":254,"o":64.1,"t":"2026-10-22T14:45:00Z","v":15007,"vw":64.1302},{"c":64.135,"h":64.14,"l":64.02,"n":297,"o":64.05,"t":"2026-10-22T14:50:00Z","v":8665,"vw":64.081961},{"c":64.115,"h":64.145,"l":64.09,"n":219,"o":64.13,"t":"2026-10-22T14:55:00Z","v":6487,"vw":64.116019},{"c":64.13,"h":64.185,"l":64.06,"n":235,"o":64.14,"t":"2026-10-22T15:00:00Z","v":9332,"vw":64.121664},{"c":64.1944,"h":64.28,"l":64.1,"n":204,"o":64.185,"t":"2026-10-22T15:05:00Z","v":12502,"vw":64.201279},{"c":64.395,"h":64.44,"l":64.13,"n":262,"o":64.14,"t":"2026-10-22T15:10:00Z","v":14584,"vw":64.288503},{"c":64.515,"h":64.53,"l":64.31,"n":357,"o":64.395,"t":"2026-10-22T15:15:00Z","v":24254,"vw":64.482731},{"c":64.45,"h":64.555,"l":64.44,"n":312,"o":64.555,"t":"2026-10-22T15:20:00Z","v":22133,"vw":64.478211},{"c":64.43,"h":64.56,"l":64.42,"n":237,"o":64.45,"t":"2026-10-22T15:25:00Z","v":17311,"vw":64.477886},{"c":64.57,"h":64.57,"l":64.42,"n":310,"o":64.4375,"t":"2026-10-22T15:30:00Z","v":17237,"vw":64.482642},{"c":64.39,"h":64.565,"l":64.3346,"n":167,"o":64.565,"t":"2026-10-22T15:35:00Z","v":6287,"vw":64.4444},{"c":64.31,"h":64.41,"l":64.1645,"n":278,"o":64.396,"t":"2026-10-22T15:40:00Z","v":13336,"vw":64.26653},{"c":64.285,"h":64.385,"l":64.285,"n":157,"o":64.33,"t":"2026-10-22T15:45:00Z","v":6415,"vw":64.350927},{"c":64.33,"h":64.355,"l":64.27,"n":173,"o":64.29,"t":"2026-10-22T15:50:00Z","v":6671,"vw":64.328641},{"c":64.435,"h":64.435,"l":64.25,"n":166,"o":64.295,"t":"2026-10-22T15:55:00Z","v":6409,"vw":64.364701},{"c":64.465,"h":64.49,"l":64.41,"n":253,"o":64.435,"t":"2026-10-22T16:00:00Z","v":13511,"vw":64.454397},{"c":64.51,"h":64.55,"l":64.43,"n":388,"o":64.465,"t":"2026-10-22T16:05:00Z","v":28441,"vw":64.472202},{"c":64.43,"h":64.51,"l":64.37,"n":223,"o":64.51,"t":"2026-10-22T16:10:00Z","v":12122,"vw":64.468003},{"c":64.33,"h":64.45,"l":64.33,"n":174,"o":64.44,"t":"2026-10-22T16:15:00Z","v":7854,"vw":64.426241},{"c":64.5,"h":64.54,"l":64.335,"n":321,"o":64.335,"t":"2026-10-22T16:20:00Z","v":18268,"vw":64.457804},{"c":64.53,"h":64.58,"l":64.47,"n":349,"o":64.505,"t":"2026-10-22T16:25:00Z","v":34008,"vw":64.508505},{"c":64.55,"h":64.57,"l":64.465,"n":456,"o":64.52,"t":"2026-10-22T16:30:00Z","v":29215,"vw":64.514202},{"c":64.43,"h":64.57,"l":64.33,"n":754,"o":64.57,"t":"2026-10-22T16:35:00Z","v":33793,"vw":64.445777},{"c":64.505,"h":64.505,"l":64.38,"n":154,"o":64.43,"t":"2026-10-22T16:40:00Z","v":7499,"vw":64.457075},{"c":64.61,"h":64.61,"l":64.48,"n":261,"o":64.51,"t":"2026-10-22T16:45:00Z","v":12908,"vw":64.518651},{"c":64.725,"h":64.725,"l":64.5956,"n":248,"o":64.5956,"t":"2026-10-22T16:50:00Z","v":8370,"vw":64.651401},{"c":64.755,"h":64.765,"l":64.66,"n":198,"o":64.715,"t":"2026-10-22T16:55:00Z","v":6252,"vw":64.720803},{"c":64.59,"h":64.765,"l":64.58,"n":208,"o":64.765,"t":"2026-10-22T17:00:00Z","v":9732,"vw":64.654063},{"c":64.565,"h":64.595,"l":64.555,"n":168,"o":64.585,"t":"2026-10-22T17:05:00Z","v":7020,"vw":64.584201},{"c":64.48,"h":64.59,"l":64.44,"n":199,"o":64.565,"t":"2026-10-22T17:10:00Z","v":9630,"vw":64.520532},{"c":64.3525,"h":64.5,"l":64.305,"n":306,"o":64.5,"t":"2026-10-22T17:15:00Z","v":12535,"vw":64.37399},{"c":64.295,"h":64.335,"l":64.28,"n":190,"o":64.335,"t":"2026-10-22T17:20:00Z","v":11693,"vw":64.314091},{"c":64.375,"h":64.39,"l":64.32,"n":205,"o":64.32,"t":"2026-10-22T17:25:00Z","v":5801,"vw":64.348116},{"c":64.42,"h":64.455,"l":64.28,"n":329,"o":64.375,"t":"2026-10-22T17:30:00Z","v":14041,"vw":64.351319},{"c":64.45,"h":64.52,"l":64.42,"n":182,"o":64.43,"t":"2026-10-22T17:35:00Z","v":10142,"vw":64.477708},{"c":64.575,"h":64.6299,"l":64.475,"n":277,"o":64.48,"t":"2026-10-22T17:40:00Z","v":11928,"vw":64.540525},{"c":64.6,"h":64.64,"l":64.57,"n":242,"o":64.63,"t":"2026-10-22T17:45:00Z","v":9854,"vw":64.608804},{"c":64.67,"h":64.67,"l":64.565,"n":335,"o":64.6,"t":"2026-10-22T17:50:00Z","v":15824,"vw":64.611585},{"c":64.745,"h":64.76,"l":64.685,"n":264,"o":64.685,"t":"2026-10-22T17:55:00Z","v":10649,"vw":64.731478},{"c":64.57,"h":64.745,"l":64.54,"n":323,"o":64.745,"t":"2026-10-22T18:00:00Z","v":17658,"vw":64.623824},{"c":64.57,"h":64.66,"l":64.55,"n":324,"o":64.55,"t":"2026-10-22T18:05:00Z","v":17512,"vw":64.607555},{"c":64.895,"h":64.895,"l":64.59,"n":493,"o":64.595,"t":"2026-10-22T18:10:00Z","v":27450,"vw":64.753088},{"c":64.845,"h":64.845,"l":64.7375,"n":343,"o":64.81,"t":"2026-10-22T18:15:00Z","v":15993,"vw":64.790304},{"c":64.89,"h":64.9362,"l":64.845,"n":345,"o":64.845,"t":"2026-10-22T18:20:00Z","v":14791,"vw":64.889947},{"c":64.875,"h":64.91,"l":64.84,"n":243,"o":64.89,"t":"2026-10-22T18:25:00Z","v":10073,"vw":64.863863},{"c":64.92,"h":65.025,"l":64.86,"n":594,"o":64.87,"t":"2026-10-22T18:30:00Z","v":54481,"vw":64.962037},{"c":64.76,"h":64.935,"l":64.74,"n":378,"o":64.93,"t":"2026-10-22T18:35:00Z","v":22668,"vw":64.78991},{"c":64.78,"h":64.8062,"l":64.75,"n":329,"o":64.76,"t":"2026-10-22T18:40:00Z","v":16819,"vw":64.766682},{"c":64.84,"h":64.86,"l":64.76,"n":435,"o":64.785,"t":"2026-10-22T18:45:00Z","v":17979,"vw":64.799849},{"c":64.85,"h":64.88,"l":64.8,"n":304,"o":64.84,"t":"2026-10-22T18:50:00Z","v":12549,"vw":64.844195},{"c":64.88,"h":64.88,"l":64.81,"n":415,"o":64.845,"t":"2026-10-22T18:55:00Z","v":16887,"vw":64.841335},{"c":65,"h":65,"l":64.8225,"n":367,"o":64.88,"t":"2026-10-22T19:00:00Z","v":14759,"vw":64.889851},{"c":65.1,"h":65.165,"l":65.02,"n":337,"o":65.035,"t":"2026-10-22T19:05:00Z","v":17710,"vw":65.096368},{"c":65.01,"h":65.1,"l":64.94,"n":511,"o":65.1,"t":"2026-10-22T19:10:00Z","v":27925,"vw":65.016564},{"c":65.07,"h":65.08,"l":65.01,"n":312,"o":65.01,"t":"2026-10-22T19:15:00Z","v":12933,"vw":65.03975},{"c":65.09,"h":65.22,"l":65.04,"n":331,"o":65.08,"t":"2026-10-22T19:20:00Z","v":14085,"vw":65.10856},{"c":65.14,"h":65.195,"l":65.1,"n":449,"o":65.12,"t":"2026-10-22T19:25:00Z","v":18696,"vw":65.153704},{"c":65.32,"h":65.35,"l":65.135,"n":826,"o":65.15,"t":"2026-10-22T19:30:00Z","v":75941,"vw":65.275468},{"c":65.31,"h":65.32,"l":65.19,"n":544,"o":65.305,"t":"2026-10-22T19:35:00Z","v":33421,"vw":65.240628},{"c":65.24,"h":65.32,"l":65.2,"n":519,"o":65.32,"t":"2026-10-22T19:40:00Z","v":28741,"vw":65.257498},{"c":65.255,"h":65.37,"l":65.225,"n":724,"o":65.225,"t":"2026-10-22T19:45:00Z","v":81945,"vw":65.298459},{"c":65.48,"h":65.525,"l":65.19,"n":1113,"o":65.24,"t":"2026-10-22T19:50:00Z","v":64784,"vw":65.370036},{"c":65.3,"h":65.545,"l":65.21,"n":3504,"o":65.48,"t":"2026-10-22T19:55:00Z","v":244312,"vw":65.323329},{"c":65.31,"h":65.31,"l":65.31,"n":21,"o":65.31,"t":"2026-10-22T20:00:00Z","v":321875,"vw":65.31},{"c":66.1886,"h":66.1886,"l":66.1886,"n":1,"o":66.1886,"t":"2026-10-22T20:05:00Z","v":100,"vw":66.1886}],"history":[{"c":107.82,"h":108.965,"l":106.9791,"n":11136,"o":108.68,"t":"2024-10-21T04:00:00Z","v":513773,"vw":107.764592},{"c":107.06,"h":107.78,"l":106.45,"n":11828,"o":107.46,"t":"2024-10-22T04:00:00Z","v":848944,"vw":106.950062},{"c":106.98,"h":107.54,"l":105.82,"n":12488,"o":106.5,"t":"2024-10-23T04:00:00Z","v":745655,"vw":106.82313},{"c":106.72,"h":108.03,"l":106.03,"n":11862,"o":107.73,"t":"2024-10-24T04:00:00Z","v":637908,"vw":106.661592},{"c":105.43,"h":107.02,"l":105.24,"n":11854,"o":106.85,"t":"2024-10-25T04:00:00Z","v":603275,"vw":105.690682},{"c":106.7,"h":106.86,"l":105.69,"n":15572,"o":106.34,"t":"2024-10-28T04:00:00Z","v":692419,"vw":106.591952},{"c":104.84,"h":106.33,"l":104.68,"n":15871,"o":105.6,"t":"2024-10-29T04:00:00Z","v":634797,"vw":105.099012},{"c":104.99,"h":106.8992,"l":104.84,"n":14896,"o":105.32,"t":"2024-10-30T04:00:00Z","v":693221,"vw":105.132642},{"c":105.09,"h":105.79,"l":104.38,"n":21966,"o":104.94,"t":"2024-10-31T04:00:00Z","v":1318199,"vw":105.183088},{"c":101.08,"h":104.54,"l":100,"n":31701,"o":102,"t":"2024-11-01T04:00:00Z","v":1789392,"vw":101.527305},{"c":100.05,"h":102.385,"l":99.93,"n":24090,"o":101.87,"t":"2024-11-04T05:00:00Z","v":1196609,"vw":100.750105},{"c":100.88,"h":100.92,"l":98.17,"n":21419,"o":99.08,"t":"2024-11-05T05:00:00Z","v":1127746,"vw":100.385135},{"c":103.68,"h":105.0299,"l":102.49,"n":26450,"o":105,"t":"2024-11-06T05:00:00Z","v":1751831,"vw":103.940566},{"c":103.54,"h":104.805,"l":103.0301,"n":24679,"o":103.64,"t":"2024-11-07T05:00:00Z","v":1527597,"vw":103.653097},{"c":101.47,"h":102.935,"l":101.16,"n":19221,"o":102.6,"t":"2024-11-08T05:00:00Z","v":1116479,"vw":101.690021},{"c":102.37,"h":103.0882,"l":100.92,"n":18840,"o":101.67,"t":"2024-11-11T05:00:00Z","v":1108108,"vw":102.47912},{"c":100.49,"h":102.34,"l":100.33,"n":17484,"o":101.55,"t":"2024-11-12T05:00:00Z","v":1023772,"vw":100.776342},{"c":100.77,"h":102.14,"l":100.51,"n":15725,"o":100.6,"t":"2024-11-13T05:00:00Z","v":832377,"vw":100.9642},{"c":100.75,"h":101.41,"l":100.11,"n":16673,"o":100.76,"t":"2024-11-14T05:00:00Z","v":1026608,"vw":100.730164},{"c":101.61,"h":102.06,"l":100.8,"n":19454,"o":101.01,"t":"2024-11-15T05:00:00Z","v":990039,"vw":101.564973},{"c":104.01,"h":104.11,"l":102.51,"n":22137,"o":102.63,"t":"2024-11-18T05:00:00Z","v":1180561,"vw":103.805252},{"c":101.33,"h":103.18,"l":101.19,"n":18385,"o":102.67,"t":"2024-11-19T05:00:00Z","v":851768,"vw":101.665314},{"c":101.37,"h":101.56,"l":100.56,"n":16973,"o":101.16,"t":"2024-11-20T05:00:00Z","v":1788167,"vw":101.228475},{"c":103.6,"h":103.72,"l":100.525,"n":20857,"o":101.35,"t":"2024-11-21T05:00:00Z","v":1249431,"vw":102.907562},{"c":105.59,"h":105.84,"l":103.7,"n":18753,"o":103.79,"t":"2024-11-22T05:00:00Z","v":1009573,"vw":105.273896},{"c":105.84,"h":107.5,"l":105.72,"n":19860,"o":106.33,"t":"2024-11-25T05:00:00Z","v":1092878,"vw":106.28542},{"c":104.97,"h":106.195,"l":104.3501,"n":17976,"o":105.84,"t":"2024-11-26T05:00:00Z","v":991107,"vw":104.945355},{"c":104.23,"h":106.14,"l":103.82,"n":17638,"o":104.71,"t":"2024-11-27T05:00:00Z","v":716798,"vw":104.530683},{"c":104.72,"h":105.04,"l":103.49,"n":8994,"o":103.8,"t":"2024-11-29T05:00:00Z","v":498661,"vw":104.652963},{"c":104.27,"h":105.215,"l":103.4,"n":17162,"o":104.88,"t":"2024-12-02T05:00:00Z","v":835222,"vw":104.210836},{"c":102.94,"h":104.88,"l":102.7,"n":18171,"o":104.88,"t":"2024-12-03T05:00:00Z","v":844538,"vw":103.205452},{"c":101.94,"h":102.66,"l":100.815,"n":21836,"o":102.18,"t":"2024-12-04T05:00:00Z","v":1314963,"vw":101.660746},{"c":101.51,"h":102.71,"l":101.0596,"n":19111,"o":101.81,"t":"2024-12-05T05:00:00Z","v":1295721,"vw":101.778878},{"c":101.07,"h":102.58,"l":100.545,"n":22449,"o":102.48,"t":"2024-12-06T05:00:00Z","v":1309228,"vw":101.035899},{"c":100.08,"h":102.54,"l":99.93,"n":22682,"o":102.09,"t":"2024-12-09T05:00:00Z","v":1268774,"vw":100.971608},{"c":99.32,"h":100.45,"l":98.18,"n":22704,"o":99.92,"t":"2024-12-10T05:00:00Z","v":1394865,"vw":99.210331},{"c":99.33,"h":100.115,"l":98.86,"n":19884,"o":99.6,"t":"2024-12-11T05:00:00Z","v":1496797,"vw":99.242127},{"c":99.74,"h":100.43,"l":99.04,"n":22707,"o":99.2,"t":"2024-12-12T05:00:00Z","v":1412191,"vw":99.850309},{"c":98.5,"h":99.305,"l":97.905,"n":26158,"o":98.98,"t":"2024-12-13T05:00:00Z","v":1430816,"vw":98.448219},{"c":96.46,"h":97.83,"l":96.2497,"n":21951,"o":97.1,"t":"2024-12-16T05:00:00Z","v":1141777,"vw":96.698114},{"c":95.35,"h":97.275,"l":94.99,"n":23624,"o":95.77,"t":"2024-12-17T05:00:00Z","v":1401904,"vw":95.485844},{"c":90.95,"h":95.615,"l":90.86,"n":23755,"o":94.79,"t":"2024-12-18T05:00:00Z","v":1284418,"vw":92.54861},{"c":90.03,"h":92.27,"l":90,"n":20910,"o":91.22,"t":"2024-12-19T05:00:00Z","v":1156415,"vw":90.487065},{"c":91.76,"h":92.17,"l":88.88,"n":25271,"o":89.33,"t":"2024-12-20T05:00:00Z","v":2504087,"vw":91.381673},{"c":91.21,"h":92.12,"l":90.28,"n":15572,"o":91.33,"t":"2024-12-23T05:00:00Z","v":1175451,"vw":91.133222},{"c":91.57,"h":91.72,"l":90.82,"n":7322,"o":91.13,"t":"2024-12-24T05:00:00Z","v":309244,"vw":91.450514},{"c":91.51,"h":91.91,"l":90.92,"n":13319,"o":91.01,"t":"2024-12-26T05:00:00Z","v":695134,"vw":91.567265},{"c":91.74,"h":92.7,"l":91.2238,"n":20126,"o":91.27,"t":"2024-12-27T05:00:00Z","v":1104083,"vw":91.886346},{"c":90.81,"h":91.68,"l":90.1,"n":17913,"o":91.14,"t":"2024-12-30T05:00:00Z","v":1033621,"vw":91.025825},{"c":91.32,"h":92.35,"l":90.69,"n":16870,"o":91.03,"t":"2024-12-31T05:00:00Z","v":973649,"vw":91.268097},{"c":88.52,"h":91.66,"l":88.1,"n":18131,"o":91.13,"t":"2025-01-02T05:00:00Z","v":1094454,"vw":89.068521},{"c":88.67,"h":89.08,"l":87.89,"n":19662,"o":88.47,"t":"2025-01-03T05:00:00Z","v":1221039,"vw":88.626214},{"c":88.65,"h":90.185,"l":88.43,"n":19460,"o":89.62,"t":"2025-01-06T05:00:00Z","v":998769,"vw":88.848913},{"c":88.48,"h":90.155,"l":87.8,"n":20093,"o":88.49,"t":"2025-01-07T05:00:00Z","v":1268783,"vw":88.80614},{"c":88.18,"h":88.68,"l":86.91,"n":16728,"o":87.93,"t":"2025-01-08T05:00:00Z","v":821936,"vw":88.142375},{"c":87.24,"h":88.31,"l":86.7,"n":21569,"o":87.14,"t":"2025-01-10T05:00:00Z","v":1176227,"vw":87.438598},{"c":89.12,"h":89.1499,"l":87.1,"n":17202,"o":87.24,"t":"2025-01-13T05:00:00Z","v":1124021,"vw":88.67715},{"c":91.97,"h":92.185,"l":89.9,"n":18308,"o":90.15,"t":"2025-01-14T05:00:00Z","v":1036546,"vw":91.670354},{"c":92,"h":94.2249,"l":91.06,"n":23627,"o":93.89,"t":"2025-01-15T05:00:00Z","v":1419845,"vw":91.931068},{"c":91.74,"h":92.14,"l":90.78,"n":17579,"o":92,"t":"2025-01-16T05:00:00Z","v":746021,"vw":91.442151},{"c":93.21,"h":94.13,"l":92.045,"n":16836,"o":92.3,"t":"2025-01-17T05:00:00Z","v":948373,"vw":93.213035},{"c":94.38,"h":94.85,"l":93.05,"n":17575,"o":93.52,"t":"2025-01-21T05:00:00Z","v":974891,"vw":94.343968},{"c":92.18,"h":94.29,"l":91.96,"n":17306,"o":94.06,"t":"2025-01-22T05:00:00Z","v":955751,"vw":92.566355},{"c":93.13,"h":93.45,"l":91.76,"n":18214,"o":92.12,"t":"2025-01-23T05:00:00Z","v":1033940,"vw":92.947528},{"c":92.13,"h":93.52,"l":91.875,"n":16726,"o":93.14,"t":"2025-01-24T05:00:00Z","v":883010,"vw":92.463145},{"c":93.41,"h":93.53,"l":91.78,"n":25216,"o":92.74,"t":"2025-01-27T05:00:00Z","v":1248327,"vw":92.909359},{"c":92.67,"h":94.43,"l":92.06,"n":17402,"o":93.52,"t":"2025-01-28T05:00:00Z","v":862872,"vw":92.84212},{"c":92.7,"h":93.51,"l":92.29,"n":15297,"o":92.34,"t":"2025-01-29T05:00:00Z","v":635030,"vw":92.827811},{"c":92.67,"h":92.67,"l":90.75,"n":23664,"o":92.55,"t":"2025-01-30T05:00:00Z","v":1382122,"vw":92.014547},{"c":99.65,"h":101.44,"l":97.35,"n":45218,"o":100.93,"t":"2025-01-31T05:00:00Z","v":2852307,"vw":99.781588},{"c":100.79,"h":102.215,"l":96.54,"n":38084,"o":97.65,"t":"2025-02-03T05:00:00Z","v":2237700,"vw":100.659436},{"c":101.79,"h":102.93,"l":101.54,"n":26281,"o":102.32,"t":"2025-02-04T05:00:00Z","v":1620480,"vw":102.135104},{"c":101.79,"h":102.84,"l":100.83,"n":22089,"o":101.35,"t":"2025-02-05T05:00:00Z","v":1223247,"vw":101.878739},{"c":101.26,"h":102.41,"l":100.41,"n":19816,"o":102,"t":"2025-02-06T05:00:00Z","v":982506,"vw":101.10582},{"c":99.22,"h":101.01,"l":99.16,"n":21355,"o":101.01,"t":"2025-02-07T05:00:00Z","v":913313,"vw":99.508229},{"c":99.06,"h":99.86,"l":98.63,"n":19971,"o":99.86,"t":"2025-02-10T05:00:00Z","v":941239,"vw":99.27174},{"c":100.75,"h":101,"l":99.24,"n":16559,"o":99.24,"t":"2025-02-11T05:00:00Z","v":949011,"vw":100.543864},{"c":101.28,"h":102.13,"l":99.38,"n":22251,"o":99.54,"t":"2025-02-12T05:00:00Z","v":1267353,"vw":101.381823},{"c":101.58,"h":102.16,"l":100.95,"n":14412,"o":101.72,"t":"2025-02-13T05:00:00Z","v":744360,"vw":101.667697},{"c":101.01,"h":102.49,"l":100.95,"n":15025,"o":102.07,"t":"2025-02-14T05:00:00Z","v":829352,"vw":101.323709},{"c":103.47,"h":103.82,"l":100.88,"n":19321,"o":101.15,"t":"2025-02-18T05:00:00Z","v":1123464,"vw":102.892328},{"c":101.26,"h":102.91,"l":100.84,"n":18725,"o":101.43,"t":"2025-02-19T05:00:00Z","v":974430,"vw":101.355186},{"c":100.56,"h":101.81,"l":99.88,"n":15360,"o":101.18,"t":"2025-02-20T05:00:00Z","v":678929,"vw":100.546493},{"c":98.72,"h":101,"l":98.6,"n":13602,"o":101,"t":"2025-02-21T05:00:00Z","v":727019,"vw":99.201766},{"c":98.23,"h":99.185,"l":97.73,"n":17574,"o":98.86,"t":"2025-02-24T05:00:00Z","v":798052,"vw":98.353895},{"c":98.93,"h":100.14,"l":98.0527,"n":15450,"o":98.74,"t":"2025-02-25T05:00:00Z","v":762357,"vw":99.097143},{"c":98.19,"h":100.3,"l":98.01,"n":15885,"o":99.65,"t":"2025-02-26T05:00:00Z","v":858242,"vw":98.641699},{"c":96.9,"h":98.19,"l":96.77,"n":16165,"o":97.58,"t":"2025-02-27T05:00:00Z","v":803459,"vw":97.426789},{"c":97.85,"h":98.55,"l":96.945,"n":15557,"o":97.06,"t":"2025-02-28T05:00:00Z","v":866471,"vw":97.746275},{"c":94.46,"h":99.19,"l":94.09,"n":20414,"o":98.51,"t":"2025-03-03T05:00:00Z","v":1054136,"vw":95.320847},{"c":93.11,"h":94.44,"l":92.175,"n":20243,"o":93.89,"t":"2025-03-04T05:00:00Z","v":1129635,"vw":93.233413},{"c":97.73,"h":98.22,"l":93.61,"n":21984,"o":93.61,"t":"2025-03-05T05:00:00Z","v":1170756,"vw":97.233528},{"c":96.94,"h":98.07,"l":96.15,"n":19947,"o":97.5,"t":"2025-03-06T05:00:00Z","v":961467,"vw":96.929388},{"c":98.79,"h":99.19,"l":96.065,"n":19468,"o":96.35,"t":"2025-03-07T05:00:00Z","v":870458,"vw":98.235826},{"c":97.05,"h":99.89,"l":96.19,"n":18176,"o":97.85,"t":"2025-03-10T04:00:00Z","v":800884,"vw":97.533672},{"c":94.53,"h":97.08,"l":93.2,"n":24957,"o":97.08,"t":"2025-03-11T04:00:00Z","v":1250272,"vw":94.544204},{"c":92.41,"h":95.71,"l":92.33,"n":21554,"o":95.01,"t":"2025-03-12T04:00:00Z","v":1095816,"vw":92.884128},{"c":90.54,"h":94.11,"l":89.61,"n":22507,"o":92.41,"t":"2025-03-13T04:00:00Z","v":1106617,"vw":91.050563},{"c":91.08,"h":92.06,"l":90.26,"n":19034,"o":91.41,"t":"2025-03-14T04:00:00Z","v":921512,"vw":91.125204},{"c":91.16,"h":91.67,"l":89.675,"n":22841,"o":89.68,"t":"2025-03-17T04:00:00Z","v":1133263,"vw":91.013933},{"c":91.27,"h":91.88,"l":90.33,"n":16757,"o":90.99,"t":"2025-03-18T04:00:00Z","v":875344,"vw":91.282636},{"c":91.38,"h":92.1867,"l":90.76,"n":18839,"o":91.17,"t":"2025-03-19T04:00:00Z","v":1006659,"vw":91.381445},{"c":89.88,"h":91.27,"l":89.495,"n":18611,"o":90.32,"t":"2025-03-20T04:00:00Z","v":998198,"vw":90.243243},{"c":88.69,"h":89.3817,"l":87.42,"n":21512,"o":88.67,"t":"2025-03-21T04:00:00Z","v":2390050,"vw":88.540276},{"c":90.09,"h":90.63,"l":88.57,"n":22121,"o":89.35,"t":"2025-03-24T04:00:00Z","v":1291531,"vw":89.717487},{"c":89.34,"h":90.95,"l":89.06,"n":24123,"o":90.25,"t":"2025-03-25T04:00:00Z","v":1437936,"vw":89.749452},{"c":89.55,"h":90.31,"l":89,"n":17797,"o":89.73,"t":"2025-03-26T04:00:00Z","v":865429,"vw":89.573201},{"c":88.92,"h":89.55,"l":87.78,"n":19751,"o":89.01,"t":"2025-03-27T04:00:00Z","v":1169796,"vw":88.773655},{"c":87.05,"h":89.28,"l":86.5,"n":19216,"o":89.28,"t":"2025-03-28T04:00:00Z","v":880803,"vw":87.147893},{"c":88.11,"h":88.56,"l":85.8412,"n":22486,"o":86.5,"t":"2025-03-31T04:00:00Z","v":1345335,"vw":87.651195},{"c":88.08,"h":88.525,"l":87.14,"n":20023,"o":87.99,"t":"2025-04-01T04:00:00Z","v":1097431,"vw":87.877915},{"c":88.29,"h":88.73,"l":86.775,"n":16855,"o":87.19,"t":"2025-04-02T04:00:00Z","v":758689,"vw":88.001248},{"c":79.98,"h":85.61,"l":79.815,"n":31424,"o":85.61,"t":"2025-04-03T04:00:00Z","v":1555500,"vw":81.158346},{"c":75.53,"h":78.29,"l":73.775,"n":46848,"o":77.93,"t":"2025-04-04T04:00:00Z","v":2507638,"vw":75.820357},{"c":73.65,"h":78.28,"l":70.91,"n":41597,"o":73.34,"t":"2025-04-07T04:00:00Z","v":2327440,"vw":73.499425},{"c":72.7,"h":76.605,"l":70.9,"n":54505,"o":76.29,"t":"2025-04-08T04:00:00Z","v":3852946,"vw":72.981031},{"c":81.48,"h":82.0247,"l":71.305,"n":53958,"o":71.6,"t":"2025-04-09T04:00:00Z","v":3160786,"vw":78.066756},{"c":76.04,"h":79.53,"l":73.3701,"n":39998,"o":78.98,"t":"2025-04-10T04:00:00Z","v":2127012,"vw":75.709101},{"c":78.35,"h":78.82,"l":74.63,"n":37098,"o":76.15,"t":"2025-04-11T04:00:00Z","v":2057201,"vw":77.396824},{"c":79.37,"h":80.48,"l":78.36,"n":21012,"o":80.36,"t":"2025-04-14T04:00:00Z","v":1191657,"vw":79.401697},{"c":77.68,"h":79.33,"l":76.88,"n":30343,"o":79,"t":"2025-04-15T04:00:00Z","v":2168838,"vw":77.967658},{"c":76.79,"h":78.81,"l":75.945,"n":19136,"o":77.85,"t":"2025-04-16T04:00:00Z","v":940084,"vw":76.915983},{"c":76.76,"h":78.0954,"l":76.49,"n":23869,"o":77.18,"t":"2025-04-17T04:00:00Z","v":1629781,"vw":76.944162},{"c":76.94,"h":77.0645,"l":75.455,"n":17471,"o":76.16,"t":"2025-04-21T04:00:00Z","v":1199541,"vw":76.533782},{"c":79.29,"h":79.38,"l":77.71,"n":26492,"o":78.11,"t":"2025-04-22T04:00:00Z","v":1861643,"vw":78.893991},{"c":78.84,"h":82.99,"l":78.3,"n":22524,"o":81.77,"t":"2025-04-23T04:00:00Z","v":1510501,"vw":79.91639},{"c":80.82,"h":81.1,"l":78.46,"n":29703,"o":79.08,"t":"2025-04-24T04:00:00Z","v":1806578,"vw":80.413944},{"c":75.84,"h":78.47,"l":75.3336,"n":39601,"o":77.135,"t":"2025-04-25T04:00:00Z","v":2158788,"vw":76.196227},{"c":75.71,"h":77.105,"l":74.8,"n":34343,"o":75.62,"t":"2025-04-28T04:00:00Z","v":1800572,"vw":75.774689},{"c":76.24,"h":76.7153,"l":74.87,"n":30638,"o":75.28,"t":"2025-04-29T04:00:00Z","v":1643697,"vw":76.154586},{"c":77,"h":77.21,"l":74.82,"n":26426,"o":75.05,"t":"2025-04-30T04:00:00Z","v":1488444,"vw":76.346566},{"c":76.22,"h":77.62,"l":76.14,"n":21391,"o":77.1,"t":"2025-05-01T04:00:00Z","v":1341731,"vw":76.582642},{"c":77.92,"h":78.59,"l":76.65,"n":26905,"o":77.73,"t":"2025-05-02T04:00:00Z","v":1546233,"vw":77.950389},{"c":76.22,"h":77.95,"l":76.11,"n":21703,"o":77.18,"t":"2025-05-05T04:00:00Z","v":1187467,"vw":76.745861},{"c":76.09,"h":77.01,"l":75.755,"n":19330,"o":75.79,"t":"2025-05-06T04:00:00Z","v":966978,"vw":76.186225},{"c":75.27,"h":76.22,"l":74.86,"n":20094,"o":75.91,"t":"2025-05-07T04:00:00Z","v":1561458,"vw":75.33963},{"c":77.45,"h":78.56,"l":75.87,"n":22989,"o":76.35,"t":"2025-05-08T04:00:00Z","v":1556812,"vw":77.473047},{"c":77.5,"h":78.66,"l":77.25,"n":20618,"o":77.9,"t":"2025-05-09T04:00:00Z","v":1198112,"vw":77.690006},{"c":82.77,"h":84.18,"l":81.11,"n":36958,"o":81.7,"t":"2025-05-12T04:00:00Z","v":1887064,"vw":82.757319},{"c":82.39,"h":83.61,"l":82.255,"n":31134,"o":82.69,"t":"2025-05-13T04:00:00Z","v":2018720,"vw":82.798008},{"c":80.81,"h":82.06,"l":80.13,"n":25334,"o":81.64,"t":"2025-05-14T04:00:00Z","v":1576032,"vw":80.742965},{"c":81.25,"h":81.42,"l":79.56,"n":21883,"o":79.96,"t":"2025-05-15T04:00:00Z","v":1582611,"vw":80.954001},{"c":82.58,"h":82.6,"l":80.53,"n":18090,"o":81.03,"t":"2025-05-16T04:00:00Z","v":1162698,"vw":82.070728},{"c":82.16,"h":82.2,"l":80.5701,"n":23719,"o":80.88,"t":"2025-05-19T04:00:00Z","v":1412323,"vw":81.901011},{"c":82.35,"h":82.71,"l":81.88,"n":17519,"o":82.41,"t":"2025-05-20T04:00:00Z","v":1021828,"vw":82.265202},{"c":81.48,"h":82.39,"l":80.55,"n":20902,"o":81.39,"t":"2025-05-21T04:00:00Z","v":1255405,"vw":81.621201},{"c":81.36,"h":81.87,"l":80.4,"n":18706,"o":81.24,"t":"2025-05-22T04:00:00Z","v":1200938,"vw":81.268009},{"c":80.54,"h":80.79,"l":79.535,"n":18297,"o":80.04,"t":"2025-05-23T04:00:00Z","v":1056467,"vw":80.239325},{"c":82.47,"h":82.8325,"l":81.16,"n":30498,"o":81.76,"t":"2025-05-27T04:00:00Z","v":1872571,"vw":82.390028},{"c":80.97,"h":82.78,"l":80.71,"n":29938,"o":82.66,"t":"2025-05-28T04:00:00Z","v":1838858,"vw":81.271957},{"c":81.5,"h":81.875,"l":80.61,"n":28861,"o":81.81,"t":"2025-05-29T04:00:00Z","v":1406801,"vw":81.488242},{"c":78.37,"h":81.35,"l":77.67,"n":58013,"o":81,"t":"2025-05-30T04:00:00Z","v":9704164,"vw":78.49459},{"c":78.61,"h":78.88,"l":77.2,"n":38945,"o":78.3,"t":"2025-06-02T04:00:00Z","v":3095910,"vw":78.23904},{"c":80.46,"h":81.19,"l":77.42,"n":29846,"o":78.67,"t":"2025-06-03T04:00:00Z","v":2261151,"vw":80.311298},{"c":80.83,"h":81.06,"l":80.12,"n":24926,"o":80.51,"t":"2025-06-04T04:00:00Z","v":1590193,"vw":80.645672},{"c":78.34,"h":81.57,"l":77.98,"n":36508,"o":81.21,"t":"2025-06-05T04:00:00Z","v":2529703,"vw":78.866581},{"c":78.83,"h":79.65,"l":78.17,"n":33128,"o":79.29,"t":"2025-06-06T04:00:00Z","v":1941867,"vw":78.69032},{"c":79.95,"h":80.96,"l":78.76,"n":27846,"o":80.01,"t":"2025-06-09T04:00:00Z","v":1606943,"vw":80.1641},{"c":81.27,"h":81.72,"l":80.14,"n":27170,"o":80.42,"t":"2025-06-10T04:00:00Z","v":1417645,"vw":81.190114},{"c":80.04,"h":81.79,"l":79.78,"n":24033,"o":81.57,"t":"2025-06-11T04:00:00Z","v":1327911,"vw":80.246231},{"c":78.95,"h":79.69,"l":78.51,"n":25132,"o":79.21,"t":"2025-06-12T04:00:00Z","v":1460456,"vw":79.054634},{"c":76.19,"h":78.4535,"l":76.01,"n":25776,"o":77.04,"t":"2025-06-13T04:00:00Z","v":1688136,"vw":76.652125},{"c":77.04,"h":77.645,"l":76.05,"n":27772,"o":77.48,"t":"2025-06-16T04:00:00Z","v":1596953,"vw":76.972638},{"c":75.17,"h":76.72,"l":75.15,"n":27231,"o":76.49,"t":"2025-06-17T04:00:00Z","v":1439825,"vw":75.531515},{"c":74.71,"h":75.88,"l":74.53,"n":23083,"o":75,"t":"2025-06-18T04:00:00Z","v":1364164,"vw":75.045979},{"c":74.25,"h":75.125,"l":73.75,"n":24092,"o":75.07,"t":"2025-06-20T04:00:00Z","v":3269508,"vw":74.327448},{"c":75.01,"h":75.15,"l":72.965,"n":24832,"o":73.65,"t":"2025-06-23T04:00:00Z","v":1659292,"vw":74.482574},{"c":76.46,"h":77.34,"l":75.613,"n":29161,"o":75.72,"t":"2025-06-24T04:00:00Z","v":1707571,"vw":76.452683},{"c":75.87,"h":76.35,"l":75.59,"n":20415,"o":76.18,"t":"2025-06-25T04:00:00Z","v":1274489,"vw":75.917455},{"c":76.15,"h":77.035,"l":75.99,"n":23412,"o":76.7,"t":"2025-06-26T04:00:00Z","v":1482522,"vw":76.329932},{"c":76.21,"h":78.37,"l":75.21,"n":39493,"o":76.59,"t":"2025-06-27T04:00:00Z","v":4120692,"vw":76.848547},{"c":74.66,"h":76.13,"l":74.58,"n":45088,"o":75.61,"t":"2025-06-30T04:00:00Z","v":4142418,"vw":74.985504},{"c":78.2,"h":79.275,"l":74.465,"n":49061,"o":74.63,"t":"2025-07-01T04:00:00Z","v":3271664,"vw":77.712185},{"c":79.92,"h":79.95,"l":77.945,"n":33260,"o":79.11,"t":"2025-07-02T04:00:00Z","v":2439969,"vw":79.453424},{"c":79.57,"h":80.245,"l":79.25,"n":15303,"o":79.64,"t":"2025-07-03T04:00:00Z","v":798044,"vw":79.668195},{"c":78.26,"h":79.74,"l":77.57,"n":25204,"o":79,"t":"2025-07-07T04:00:00Z","v":1378293,"vw":78.312907},{"c":80.43,"h":81.44,"l":78.3696,"n":28982,"o":78.69,"t":"2025-07-08T04:00:00Z","v":1713837,"vw":80.353515},{"c":80.28,"h":81.94,"l":79.54,"n":24584,"o":81.01,"t":"2025-07-09T04:00:00Z","v":1185450,"vw":80.32662},{"c":81.56,"h":82.38,"l":79.964,"n":25611,"o":80.49,"t":"2025-07-10T04:00:00Z","v":1469134,"vw":81.651045},{"c":80.26,"h":80.675,"l":79.63,"n":16979,"o":80.26,"t":"2025-07-11T04:00:00Z","v":818514,"vw":80.249564},{"c":78.94,"h":79.9078,"l":78.31,"n":17754,"o":79.65,"t":"2025-07-14T04:00:00Z","v":850102,"vw":78.95855},{"c":77.13,"h":79.55,"l":77.09,"n":19437,"o":79.52,"t":"2025-07-15T04:00:00Z","v":1150918,"vw":77.721655},{"c":77.55,"h":77.78,"l":76.22,"n":20250,"o":77.01,"t":"2025-07-16T04:00:00Z","v":1032813,"vw":77.312501},{"c":78.21,"h":78.56,"l":77.37,"n":16036,"o":77.94,"t":"2025-07-17T04:00:00Z","v":799855,"vw":78.102185},{"c":77.75,"h":78.74,"l":77.14,"n":17884,"o":78.74,"t":"2025-07-18T04:00:00Z","v":910366,"vw":77.744469},{"c":77.48,"h":78.69,"l":77.25,"n":21451,"o":78.5,"t":"2025-07-21T04:00:00Z","v":1086910,"vw":77.750351},{"c":79.07,"h":79.1768,"l":77.2,"n":26332,"o":77.2,"t":"2025-07-22T04:00:00Z","v":1668611,"vw":78.741831},{"c":79.73,"h":80.53,"l":79.445,"n":17653,"o":80.16,"t":"2025-07-23T04:00:00Z","v":778855,"vw":79.786832},{"c":77.33,"h":79,"l":76.6306,"n":32122,"o":78.62,"t":"2025-07-24T04:00:00Z","v":1670923,"vw":77.410117},{"c":78.31,"h":78.38,"l":76.75,"n":19575,"o":77.53,"t":"2025-07-25T04:00:00Z","v":1801015,"vw":77.947776},{"c":76.71,"h":78.53,"l":76.53,"n":18345,"o":78,"t":"2025-07-28T04:00:00Z","v":969286,"vw":76.9082},{"c":75.8,"h":76.75,"l":75.6,"n":22377,"o":76.71,"t":"2025-07-29T04:00:00Z","v":955568,"vw":75.836513},{"c":73.43,"h":75.685,"l":73.1,"n":27632,"o":75.25,"t":"2025-07-30T04:00:00Z","v":1442289,"vw":74.061419},{"c":72.61,"h":73.37,"l":72.07,"n":41503,"o":72.73,"t":"2025-07-31T04:00:00Z","v":4442141,"vw":72.667509},{"c":58.79,"h":63.8,"l":56.78,"n":122744,"o":63.77,"t":"2025-08-01T04:00:00Z","v":7421572,"vw":58.674102},{"c":60.78,"h":61.63,"l":59,"n":65393,"o":59.74,"t":"2025-08-04T04:00:00Z","v":4178313,"vw":60.816798},{"c":61.39,"h":62.44,"l":60.76,"n":34383,"o":61.62,"t":"2025-08-05T04:00:00Z","v":2356907,"vw":61.644843},{"c":60.92,"h":62.03,"l":60.9,"n":26683,"o":61.63,"t":"2025-08-06T04:00:00Z","v":1617355,"vw":61.27254},{"c":61.27,"h":62.43,"l":60.761,"n":26711,"o":61.94,"t":"2025-08-07T04:00:00Z","v":1566045,"vw":61.28196},{"c":61.62,"h":62,"l":61,"n":19997,"o":61.54,"t":"2025-08-08T04:00:00Z","v":1246652,"vw":61.577982},{"c":61.07,"h":62.6,"l":60.72,"n":30330,"o":61.73,"t":"2025-08-11T04:00:00Z","v":1616581,"vw":61.147966},{"c":63.42,"h":64.03,"l":61.61,"n":31193,"o":61.61,"t":"2025-08-12T04:00:00Z","v":2029355,"vw":63.397633},{"c":66.55,"h":66.68,"l":63.34,"n":33649,"o":63.34,"t":"2025-08-13T04:00:00Z","v":2047426,"vw":65.813311},{"c":66.4,"h":66.56,"l":64.74,"n":26704,"o":65.455,"t":"2025-08-14T04:00:00Z","v":1613862,"vw":65.948142},{"c":65.56,"h":67.4,"l":65.35,"n":23675,"o":66.8,"t":"2025-08-15T04:00:00Z","v":1414320,"vw":65.779753},{"c":65.76,"h":66.15,"l":65.2597,"n":20823,"o":65.41,"t":"2025-08-18T04:00:00Z","v":1200419,"vw":65.733322},{"c":66.71,"h":67.35,"l":66,"n":19387,"o":66.05,"t":"2025-08-19T04:00:00Z","v":1090961,"vw":66.717103},{"c":66.62,"h":67.4,"l":66.18,"n":18971,"o":66.55,"t":"2025-08-20T04:00:00Z","v":990773,"vw":66.735665},{"c":66.01,"h":66.73,"l":65.63,"n":18726,"o":66.1,"t":"2025-08-21T04:00:00Z","v":931338,"vw":66.101917},{"c":69.44,"h":69.82,"l":66.36,"n":24822,"o":66.61,"t":"2025-08-22T04:00:00Z","v":1397589,"vw":69.25311},{"c":68.46,"h":69.385,"l":68.01,"n":22205,"o":69.05,"t":"2025-08-25T04:00:00Z","v":1105152,"vw":68.380066},{"c":68.29,"h":68.57,"l":67.92,"n":21726,"o":68.31,"t":"2025-08-26T04:00:00Z","v":1252672,"vw":68.219447},{"c":68.83,"h":69.41,"l":67.8001,"n":20567,"o":67.89,"t":"2025-08-27T04:00:00Z","v":1028891,"vw":68.732275},{"c":68.18,"h":69.25,"l":67.3911,"n":21851,"o":69.09,"t":"2025-08-28T04:00:00Z","v":1269319,"vw":68.113565},{"c":70.34,"h":70.63,"l":69.48,"n":31271,"o":70.43,"t":"2025-08-29T04:00:00Z","v":1777573,"vw":70.206954},{"c":69.42,"h":69.7,"l":68.41,"n":26331,"o":69.26,"t":"2025-09-02T04:00:00Z","v":1358906,"vw":69.198166},{"c":67.57,"h":69.61,"l":67.44,"n":22151,"o":68.8,"t":"2025-09-03T04:00:00Z","v":1205832,"vw":67.823586},{"c":68.6,"h":68.62,"l":66.66,"n":17637,"o":67.43,"t":"2025-09-04T04:00:00Z","v":787137,"vw":68.166915},{"c":69.06,"h":70.4,"l":68.3,"n":24696,"o":69.01,"t":"2025-09-05T04:00:00Z","v":1172173,"vw":69.027274},{"c":68.9,"h":69.19,"l":66.94,"n":29458,"o":69.19,"t":"2025-09-08T04:00:00Z","v":1788593,"vw":68.399101},{"c":67.6,"h":69.02,"l":66.94,"n":32746,"o":68.52,"t":"2025-09-09T04:00:00Z","v":1816347,"vw":67.746769},{"c":65.05,"h":67.7475,"l":64.5106,"n":34984,"o":66.73,"t":"2025-09-10T04:00:00Z","v":2361362,"vw":65.611314},{"c":67.93,"h":68.18,"l":65,"n":31496,"o":65.01,"t":"2025-09-11T04:00:00Z","v":1968911,"vw":67.508765},{"c":67.16,"h":67.73,"l":66.745,"n":27023,"o":67.41,"t":"2025-09-12T04:00:00Z","v":1631240,"vw":67.154228},{"c":65.15,"h":66.94,"l":64.9,"n":22232,"o":66.73,"t":"2025-09-15T04:00:00Z","v":1143192,"vw":65.520614},{"c":65.99,"h":66.59,"l":65.39,"n":21186,"o":65.74,"t":"2025-09-16T04:00:00Z","v":1084933,"vw":65.94149},{"c":65.99,"h":68.4,"l":65.42,"n":24110,"o":66.15,"t":"2025-09-17T04:00:00Z","v":1235200,"vw":66.375522},{"c":66.46,"h":67.38,"l":65.81,"n":26898,"o":66.68,"t":"2025-09-18T04:00:00Z","v":1591710,"vw":66.342093},{"c":65.11,"h":66.99,"l":64.8,"n":22347,"o":66.54,"t":"2025-09-19T04:00:00Z","v":3138091,"vw":65.236225},{"c":64.35,"h":65.02,"l":63.915,"n":29145,"o":64.8,"t":"2025-09-22T04:00:00Z","v":1944122,"vw":64.562628},{"c":64.27,"h":65.716,"l":64.17,"n":20727,"o":64.8,"t":"2025-09-23T04:00:00Z","v":1271281,"vw":64.560232},{"c":63.83,"h":65,"l":63.75,"n":16748,"o":64.55,"t":"2025-09-24T04:00:00Z","v":866006,"vw":64.098596},{"c":61.31,"h":63.87,"l":61.26,"n":25388,"o":63.39,"t":"2025-09-25T04:00:00Z","v":1505365,"vw":61.954397},{"c":62.71,"h":63.05,"l":61.61,"n":26988,"o":61.8,"t":"2025-09-26T04:00:00Z","v":1382689,"vw":62.597456},{"c":62.66,"h":63.77,"l":62.26,"n":25456,"o":63.23,"t":"2025-09-29T04:00:00Z","v":1412311,"vw":62.783852},{"c":63.05,"h":63.08,"l":61.82,"n":24292,"o":62.32,"t":"2025-09-30T04:00:00Z","v":1449241,"vw":62.591756},{"c":61.96,"h":62.8799,"l":61.48,"n":34784,"o":62.16,"t":"2025-10-01T04:00:00Z","v":2020454,"vw":61.937886},{"c":64.37,"h":64.49,"l":62.02,"n":29621,"o":62.2,"t":"2025-10-02T04:00:00Z","v":1648979,"vw":64.069643},{"c":64.03,"h":64.945,"l":63.5466,"n":24017,"o":64.23,"t":"2025-10-03T04:00:00Z","v":1452973,"vw":64.206057},{"c":63.72,"h":64.555,"l":63.43,"n":25649,"o":64.16,"t":"2025-10-06T04:00:00Z","v":1366664,"vw":63.952541},{"c":62.35,"h":64.22,"l":61.9,"n":22624,"o":63.89,"t":"2025-10-07T04:00:00Z","v":1347290,"vw":62.486671},{"c":62.34,"h":62.78,"l":61.77,"n":18718,"o":62.56,"t":"2025-10-08T04:00:00Z","v":981070,"vw":62.34297},{"c":61.04,"h":62.85,"l":60.83,"n":18156,"o":62.78,"t":"2025-10-09T04:00:00Z","v":888274,"vw":61.251834},{"c":58.2,"h":61.47,"l":57.94,"n":31103,"o":61.42,"t":"2025-10-10T04:00:00Z","v":1723981,"vw":58.8985},{"c":60.06,"h":60.51,"l":59,"n":28885,"o":59.74,"t":"2025-10-13T04:00:00Z","v":1521062,"vw":60.079185},{"c":60.54,"h":60.96,"l":58.35,"n":26773,"o":58.85,"t":"2025-10-14T04:00:00Z","v":1464299,"vw":60.293934},{"c":60.67,"h":61.4825,"l":60.1701,"n":18053,"o":60.92,"t":"2025-10-15T04:00:00Z","v":884439,"vw":60.718907},{"c":60.16,"h":61.4199,"l":59.46,"n":23098,"o":61.18,"t":"2025-10-16T04:00:00Z","v":1425784,"vw":60.221542},{"c":61.28,"h":61.43,"l":60.23,"n":22689,"o":60.31,"t":"2025-10-17T04:00:00Z","v":1236016,"vw":61.02246},{"c":61.54,"h":62.501,"l":61.32,"n":24267,"o":61.58,"t":"2025-10-20T04:00:00Z","v":1360070,"vw":61.664442},{"c":62.15,"h":62.56,"l":61,"n":23855,"o":61.36,"t":"2025-10-21T04:00:00Z","v":1481142,"vw":62.12841},{"c":61.2,"h":62.225,"l":61,"n":21709,"o":61.83,"t":"2025-10-22T04:00:00Z","v":1111874,"vw":61.443105},{"c":63.08,"h":63.9268,"l":62.3,"n":30513,"o":62.3,"t":"2025-10-23T04:00:00Z","v":1875371,"vw":63.135591},{"c":62.7,"h":63.65,"l":62.59,"n":28184,"o":63.59,"t":"2025-10-24T04:00:00Z","v":1259622,"vw":62.859944},{"c":63.78,"h":64.17,"l":63.02,"n":32016,"o":63.19,"t":"2025-10-27T04:00:00Z","v":1919303,"vw":63.793546},{"c":63.36,"h":63.99,"l":62.71,"n":37462,"o":63.5,"t":"2025-10-28T04:00:00Z","v":2007954,"vw":63.311957},{"c":61.08,"h":63.26,"l":60.795,"n":40470,"o":62.91,"t":"2025-10-29T04:00:00Z","v":1970902,"vw":61.697163},{"c":59.72,"h":60.4793,"l":59.15,"n":39067,"o":60,"t":"2025-10-30T04:00:00Z","v":2385911,"vw":59.915463},{"c":59.52,"h":59.9,"l":58.7,"n":40153,"o":59.38,"t":"2025-10-31T04:00:00Z","v":3580337,"vw":59.567414},{"c":57.89,"h":59.5,"l":57.54,"n":70966,"o":59.12,"t":"2025-11-03T05:00:00Z","v":29976936,"vw":57.931453},{"c":60.74,"h":61.55,"l":56.75,"n":65833,"o":58.87,"t":"2025-11-04T05:00:00Z","v":5374594,"vw":60.146103},{"c":61.09,"h":61.92,"l":60.14,"n":43343,"o":60.63,"t":"2025-11-05T05:00:00Z","v":2783603,"vw":61.229938},{"c":59.64,"h":61.77,"l":59.38,"n":36233,"o":61.77,"t":"2025-11-06T05:00:00Z","v":2492643,"vw":59.948832},{"c":61.25,"h":61.45,"l":59.53,"n":34485,"o":59.66,"t":"2025-11-07T05:00:00Z","v":2281983,"vw":60.862207},{"c":61.53,"h":61.765,"l":60.255,"n":32631,"o":61.5,"t":"2025-11-10T05:00:00Z","v":1893796,"vw":61.231127},{"c":60.93,"h":61.91,"l":60.86,"n":23099,"o":61.55,"t":"2025-11-11T05:00:00Z","v":1549851,"vw":61.122975},{"c":60.94,"h":61.68,"l":60.71,"n":18081,"o":61,"t":"2025-11-12T05:00:00Z","v":1201849,"vw":61.084607},{"c":62.72,"h":62.98,"l":60.9196,"n":29200,"o":61.17,"t":"2025-11-13T05:00:00Z","v":1602878,"vw":62.579628},{"c":60.25,"h":62.035,"l":60,"n":29689,"o":61.49,"t":"2025-11-14T05:00:00Z","v":1950511,"vw":60.497539},{"c":57.49,"h":60.26,"l":57.4,"n":31935,"o":60.18,"t":"2025-11-17T05:00:00Z","v":1970538,"vw":58.409549},{"c":57.51,"h":58.06,"l":56.72,"n":27781,"o":57.3,"t":"2025-11-18T05:00:00Z","v":1572688,"vw":57.432314},{"c":57.44,"h":58.0024,"l":56.885,"n":24280,"o":57.56,"t":"2025-11-19T05:00:00Z","v":1205541,"vw":57.386082},{"c":56.37,"h":58.1,"l":56.11,"n":25039,"o":58.08,"t":"2025-11-20T05:00:00Z","v":1639726,"vw":56.817432},{"c":59.53,"h":60.09,"l":56.685,"n":28748,"o":56.93,"t":"2025-11-21T05:00:00Z","v":1588092,"vw":59.243294},{"c":58.73,"h":59.56,"l":58.4,"n":23294,"o":59.56,"t":"2025-11-24T05:00:00Z","v":1597321,"vw":58.781444},{"c":60.62,"h":61.27,"l":59.39,"n":29211,"o":59.45,"t":"2025-11-25T05:00:00Z","v":1815538,"vw":60.644618},{"c":61.25,"h":61.735,"l":60.37,"n":21924,"o":60.37,"t":"2025-11-26T05:00:00Z","v":1467499,"vw":61.33597},{"c":62.08,"h":62.255,"l":61.25,"n":9329,"o":61.25,"t":"2025-11-28T05:00:00Z","v":520126,"vw":61.969837},{"c":61.95,"h":63.04,"l":61.52,"n":27773,"o":61.55,"t":"2025-12-01T05:00:00Z","v":1692453,"vw":62.331162},{"c":60.99,"h":62.6,"l":58.8,"n":40934,"o":62.16,"t":"2025-12-02T05:00:00Z","v":2750898,"vw":60.535215},{"c":61.57,"h":62.2014,"l":60.35,"n":28255,"o":60.74,"t":"2025-12-03T05:00:00Z","v":1797476,"vw":61.745336},{"c":60.66,"h":61.81,"l":60.285,"n":27009,"o":61.67,"t":"2025-12-04T05:00:00Z","v":1552034,"vw":60.943204},{"c":61.53,"h":62.84,"l":60.81,"n":26696,"o":61.33,"t":"2025-12-05T05:00:00Z","v":1657256,"vw":61.896542},{"c":60.41,"h":61.53,"l":60.2,"n":25615,"o":61.53,"t":"2025-12-08T05:00:00Z","v":1708290,"vw":60.599785},{"c":61.21,"h":61.99,"l":60.2,"n":29181,"o":60.29,"t":"2025-12-09T05:00:00Z","v":2096172,"vw":61.468753},{"c":64.96,"h":65.08,"l":61.0901,"n":29255,"o":61.25,"t":"2025-12-10T05:00:00Z","v":2018540,"vw":64.023608},{"c":65.84,"h":65.98,"l":64.495,"n":36381,"o":64.57,"t":"2025-12-11T05:00:00Z","v":2138316,"vw":65.637915},{"c":65.12,"h":66.1,"l":64.75,"n":29050,"o":65.84,"t":"2025-12-12T05:00:00Z","v":2200499,"vw":65.268919},{"c":63.95,"h":64.6925,"l":62.975,"n":27276,"o":64.58,"t":"2025-12-15T05:00:00Z","v":1966771,"vw":63.713989},{"c":63.65,"h":64.62,"l":63.4,"n":25377,"o":63.8,"t":"2025-12-16T05:00:00Z","v":2403906,"vw":63.845613},{"c":63.93,"h":65.25,"l":63.4001,"n":24208,"o":63.56,"t":"2025-12-17T05:00:00Z","v":1793036,"vw":64.249063},{"c":64.15,"h":64.94,"l":63.7101,"n":18892,"o":63.8,"t":"2025-12-18T05:00:00Z","v":1108174,"vw":64.270396},{"c":63.56,"h":63.835,"l":62.8601,"n":24987,"o":62.9,"t":"2025-12-19T05:00:00Z","v":2608467,"vw":63.528486},{"c":63.27,"h":64.21,"l":63.01,"n":25195,"o":63.99,"t":"2025-12-22T05:00:00Z","v":1411647,"vw":63.397372},{"c":62.49,"h":63.68,"l":62.26,"n":18418,"o":63.4,"t":"2025-12-23T05:00:00Z","v":1059013,"vw":62.524378},{"c":62.86,"h":62.99,"l":62.42,"n":8661,"o":62.49,"t":"2025-12-24T05:00:00Z","v":403903,"vw":62.776404},{"c":63.52,"h":63.59,"l":62.58,"n":13677,"o":62.8,"t":"2025-12-26T05:00:00Z","v":731767,"vw":63.189669},{"c":63.72,"h":64,"l":63.0301,"n":16881,"o":63.525,"t":"2025-12-29T05:00:00Z","v":940555,"vw":63.525423},{"c":64.33,"h":64.44,"l":63.475,"n":17475,"o":63.57,"t":"2025-12-30T05:00:00Z","v":838113,"vw":64.146194},{"c":63.83,"h":64.59,"l":63.57,"n":18223,"o":63.96,"t":"2025-12-31T05:00:00Z","v":1032158,"vw":63.995822},{"c":64.34,"h":64.55,"l":63.305,"n":19246,"o":64.21,"t":"2026-01-02T05:00:00Z","v":809368,"vw":64.139398},{"c":64.75,"h":65.75,"l":64.08,"n":24558,"o":64.08,"t":"2026-01-05T05:00:00Z","v":1467852,"vw":64.983452},{"c":68.32,"h":68.38,"l":64.47,"n":35962,"o":64.52,"t":"2026-01-06T05:00:00Z","v":2609694,"vw":67.836605},{"c":66.25,"h":68.5,"l":65.825,"n":32300,"o":68.17,"t":"2026-01-07T05:00:00Z","v":1925824,"vw":66.380469},{"c":68.78,"h":70.31,"l":65.51,"n":34595,"o":65.51,"t":"2026-01-08T05:00:00Z","v":2318161,"vw":68.950626},{"c":68.76,"h":68.94,"l":67.55,"n":25672,"o":68.61,"t":"2026-01-09T05:00:00Z","v":1365420,"vw":68.548918},{"c":68.4,"h":69.12,"l":67.32,"n":25426,"o":68.34,"t":"2026-01-12T05:00:00Z","v":1280145,"vw":68.549167},{"c":68.07,"h":69.16,"l":67.32,"n":20466,"o":68.46,"t":"2026-01-13T05:00:00Z","v":1044999,"vw":67.997803},{"c":69.29,"h":69.825,"l":67.9822,"n":26500,"o":68.5,"t":"2026-01-14T05:00:00Z","v":1587320,"vw":69.124229},{"c":70.23,"h":70.395,"l":68.6473,"n":23969,"o":69.88,"t":"2026-01-15T05:00:00Z","v":1230440,"vw":70.041325},{"c":68.67,"h":69.2,"l":68.07,"n":20178,"o":69.01,"t":"2026-01-16T05:00:00Z","v":1284844,"vw":68.553431},{"c":66.19,"h":67.38,"l":65.365,"n":35304,"o":67.2,"t":"2026-01-20T05:00:00Z","v":1986757,"vw":66.132533},{"c":68.3,"h":68.47,"l":66.5,"n":27183,"o":67.22,"t":"2026-01-21T05:00:00Z","v":1639909,"vw":67.806739},{"c":68.95,"h":69.6699,"l":68.17,"n":23398,"o":68.62,"t":"2026-01-22T05:00:00Z","v":1390421,"vw":68.78761},{"c":68.71,"h":69.31,"l":68.1468,"n":20954,"o":68.33,"t":"2026-01-23T05:00:00Z","v":1060390,"vw":68.596632},{"c":68.89,"h":69.28,"l":68.33,"n":19546,"o":69.28,"t":"2026-01-26T05:00:00Z","v":1442616,"vw":68.803889},{"c":68.92,"h":69.55,"l":68.3,"n":24947,"o":68.88,"t":"2026-01-27T05:00:00Z","v":1697875,"vw":68.932953},{"c":69.03,"h":70,"l":68.14,"n":34312,"o":69.71,"t":"2026-01-28T05:00:00Z","v":2323534,"vw":69.067986},{"c":68.99,"h":70.7,"l":67.5064,"n":38046,"o":69.72,"t":"2026-01-29T05:00:00Z","v":2278188,"vw":68.572062},{"c":69.32,"h":72.38,"l":67.82,"n":55066,"o":70.47,"t":"2026-01-30T05:00:00Z","v":3977724,"vw":69.565554},{"c":71.48,"h":72.26,"l":68.39,"n":40766,"o":68.99,"t":"2026-02-02T05:00:00Z","v":2253085,"vw":71.2563},{"c":75.9,"h":76.11,"l":71.16,"n":56978,"o":72,"t":"2026-02-03T05:00:00Z","v":3762614,"vw":75.26235},{"c":78.49,"h":79.31,"l":76.215,"n":52580,"o":76.7,"t":"2026-02-04T05:00:00Z","v":3302832,"vw":78.501694},{"c":76.08,"h":78.49,"l":75.08,"n":37713,"o":78.09,"t":"2026-02-05T05:00:00Z","v":1897335,"vw":76.336943},{"c":77.43,"h":78.095,"l":76.39,"n":25739,"o":76.5,"t":"2026-02-06T05:00:00Z","v":1305044,"vw":77.579071},{"c":78.38,"h":78.78,"l":76.635,"n":29370,"o":77.28,"t":"2026-02-09T05:00:00Z","v":1663782,"vw":78.34411},{"c":80.59,"h":81.82,"l":78.36,"n":36763,"o":78.4,"t":"2026-02-10T05:00:00Z","v":2246203,"vw":80.75776},{"c":81.36,"h":82.88,"l":80.69,"n":26876,"o":80.69,"t":"2026-02-11T05:00:00Z","v":1530948,"vw":81.708252},{"c":79.81,"h":83.47,"l":79.27,"n":28886,"o":81.23,"t":"2026-02-12T05:00:00Z","v":1586917,"vw":80.344394},{"c":80.08,"h":80.865,"l":79.355,"n":25528,"o":79.52,"t":"2026-02-13T05:00:00Z","v":1453671,"vw":80.109686},{"c":79.11,"h":80.35,"l":78.6105,"n":23181,"o":80.29,"t":"2026-02-17T05:00:00Z","v":1155363,"vw":79.22021},{"c":80.26,"h":81.14,"l":79.455,"n":28099,"o":79.73,"t":"2026-02-18T05:00:00Z","v":1502478,"vw":80.453256},{"c":78.02,"h":80.3,"l":77.26,"n":31505,"o":79.54,"t":"2026-02-19T05:00:00Z","v":1558343,"vw":78.267175},{"c":79.16,"h":79.7885,"l":76.92,"n":25099,"o":77.77,"t":"2026-02-20T05:00:00Z","v":1375641,"vw":78.925125},{"c":76.57,"h":79.1,"l":75.9,"n":23985,"o":78.02,"t":"2026-02-23T05:00:00Z","v":1324844,"vw":76.591079},{"c":77.12,"h":77.98,"l":76.4,"n":21128,"o":76.84,"t":"2026-02-24T05:00:00Z","v":1112029,"vw":77.207118},{"c":75.47,"h":78.07,"l":74.88,"n":23897,"o":77.28,"t":"2026-02-25T05:00:00Z","v":1257259,"vw":75.645961},{"c":75.22,"h":76.9899,"l":74.09,"n":25068,"o":76.02,"t":"2026-02-26T05:00:00Z","v":1235464,"vw":75.042838},{"c":75.51,"h":75.76,"l":73.535,"n":19790,"o":74.09,"t":"2026-02-27T05:00:00Z","v":1231314,"vw":74.991493},{"c":75.28,"h":76,"l":71.59,"n":31410,"o":74.09,"t":"2026-03-02T05:00:00Z","v":1732911,"vw":74.51436},{"c":74.16,"h":74.55,"l":71.31,"n":29120,"o":72.66,"t":"2026-03-03T05:00:00Z","v":1618753,"vw":73.424217},{"c":73.45,"h":75.18,"l":73.125,"n":22560,"o":75.18,"t":"2026-03-04T05:00:00Z","v":1404207,"vw":73.665148},{"c":72.18,"h":75.34,"l":71.685,"n":30567,"o":73.45,"t":"2026-03-05T05:00:00Z","v":1526287,"vw":72.693166},{"c":70.33,"h":71.54,"l":69.195,"n":24948,"o":70.85,"t":"2026-03-06T05:00:00Z","v":1257448,"vw":70.497432},{"c":69.6,"h":70.67,"l":67,"n":44939,"o":69.3,"t":"2026-03-09T04:00:00Z","v":2370701,"vw":68.840803},{"c":69.22,"h":70.86,"l":69,"n":27386,"o":70.05,"t":"2026-03-10T04:00:00Z","v":1596674,"vw":69.640379},{"c":67.72,"h":69.535,"l":67.06,"n":28851,"o":69.15,"t":"2026-03-11T04:00:00Z","v":1562469,"vw":67.817179},{"c":70.59,"h":70.78,"l":66.36,"n":41461,"o":67.67,"t":"2026-03-12T04:00:00Z","v":3002993,"vw":69.194395},{"c":69.25,"h":72.28,"l":69.18,"n":28871,"o":71.47,"t":"2026-03-13T04:00:00Z","v":1627072,"vw":69.915277},{"c":69.57,"h":70.99,"l":69.51,"n":25886,"o":69.6,"t":"2026-03-16T04:00:00Z","v":1436934,"vw":70.007026},{"c":71.27,"h":72.19,"l":69.64,"n":27622,"o":70.27,"t":"2026-03-17T04:00:00Z","v":1397195,"vw":71.343255},{"c":68.91,"h":71.7,"l":68.85,"n":32480,"o":71,"t":"2026-03-18T04:00:00Z","v":2245159,"vw":69.846645},{"c":68.76,"h":68.885,"l":67.18,"n":30649,"o":67.88,"t":"2026-03-19T04:00:00Z","v":2083247,"vw":68.195818},{"c":65.33,"h":69.17,"l":64.59,"n":32445,"o":68.86,"t":"2026-03-20T04:00:00Z","v":5098366,"vw":65.456072},{"c":68.01,"h":68.88,"l":66.7,"n":28291,"o":66.99,"t":"2026-03-23T04:00:00Z","v":1384346,"vw":68.106462},{"c":69.95,"h":70.69,"l":67.11,"n":20033,"o":67.28,"t":"2026-03-24T04:00:00Z","v":1010679,"vw":69.906964},{"c":71.4,"h":71.64,"l":70.03,"n":22317,"o":70.55,"t":"2026-03-25T04:00:00Z","v":994450,"vw":71.076357},{"c":72.5,"h":72.585,"l":70.38,"n":25559,"o":70.53,"t":"2026-03-26T04:00:00Z","v":1293182,"vw":72.269854},{"c":71.2,"h":72.5199,"l":70.85,"n":22094,"o":71.94,"t":"2026-03-27T04:00:00Z","v":1581590,"vw":71.368938},{"c":72.55,"h":73.96,"l":71.66,"n":34924,"o":72.12,"t":"2026-03-30T04:00:00Z","v":2350382,"vw":72.586102},{"c":76.32,"h":76.4,"l":73.64,"n":34322,"o":73.64,"t":"2026-03-31T04:00:00Z","v":2041140,"vw":75.814754},{"c":75.81,"h":77.77,"l":75.77,"n":30733,"o":76.53,"t":"2026-04-01T04:00:00Z","v":1738406,"vw":76.525292},{"c":75.07,"h":76.74,"l":73.98,"n":24966,"o":74.67,"t":"2026-04-02T04:00:00Z","v":1088070,"vw":75.207848},{"c":73.29,"h":75.296,"l":72.54,"n":20450,"o":74.46,"t":"2026-04-06T04:00:00Z","v":1059135,"vw":73.297001},{"c":74.55,"h":75.09,"l":72.89,"n":22779,"o":74.3,"t":"2026-04-07T04:00:00Z","v":1149700,"vw":74.295577},{"c":74.27,"h":76.16,"l":73.09,"n":33030,"o":76,"t":"2026-04-08T04:00:00Z","v":1926191,"vw":74.300045},{"c":72.71,"h":74.6,"l":71.901,"n":29220,"o":74.6,"t":"2026-04-09T04:00:00Z","v":1557960,"vw":72.851353},{"c":74.25,"h":74.775,"l":73.005,"n":19786,"o":73.19,"t":"2026-04-10T04:00:00Z","v":825203,"vw":74.273165},{"c":74.01,"h":74.7699,"l":72.82,"n":21525,"o":74.23,"t":"2026-04-13T04:00:00Z","v":1024442,"vw":73.932352},{"c":73.79,"h":75.59,"l":73.16,"n":29741,"o":75.59,"t":"2026-04-14T04:00:00Z","v":1861932,"vw":73.996037},{"c":72.75,"h":73.595,"l":70.875,"n":26020,"o":73.5,"t":"2026-04-15T04:00:00Z","v":1540461,"vw":72.163207},{"c":73.35,"h":74.07,"l":72.09,"n":25476,"o":73,"t":"2026-04-16T04:00:00Z","v":1096708,"vw":73.077395},{"c":73.78,"h":74.43,"l":72.13,"n":29786,"o":72.4,"t":"2026-04-17T04:00:00Z","v":1816101,"vw":73.770574},{"c":73.64,"h":74.26,"l":73.17,"n":17036,"o":73.17,"t":"2026-04-20T04:00:00Z","v":803445,"vw":73.750389},{"c":72.46,"h":74.12,"l":72.055,"n":20384,"o":73.66,"t":"2026-04-21T04:00:00Z","v":1006781,"vw":72.641552},{"c":72.53,"h":73.97,"l":71.96,"n":20521,"o":73.25,"t":"2026-04-22T04:00:00Z","v":1144333,"vw":72.402879},{"c":71.92,"h":72.87,"l":70.65,"n":18370,"o":72.57,"t":"2026-04-23T04:00:00Z","v":821619,"vw":71.699596},{"c":72,"h":72.97,"l":71.2653,"n":20316,"o":72.12,"t":"2026-04-24T04:00:00Z","v":1161596,"vw":72.073188},{"c":72.11,"h":73.88,"l":71.71,"n":23191,"o":72.82,"t":"2026-04-27T04:00:00Z","v":1291680,"vw":72.278892},{"c":71.63,"h":72.64,"l":70.41,"n":18121,"o":72.64,"t":"2026-04-28T04:00:00Z","v":826873,"vw":71.452836},{"c":70.42,"h":72.38,"l":69.91,"n":19341,"o":72.15,"t":"2026-04-29T04:00:00Z","v":1040408,"vw":70.582231},{"c":73.09,"h":73.86,"l":70.38,"n":31402,"o":70.76,"t":"2026-04-30T04:00:00Z","v":1981061,"vw":72.81784},{"c":77.53,"h":77.57,"l":74.18,"n":44643,"o":75.27,"t":"2026-05-01T04:00:00Z","v":2628353,"vw":76.597234},{"c":76.72,"h":79.05,"l":75.3549,"n":26270,"o":78.9,"t":"2026-05-04T04:00:00Z","v":1499724,"vw":76.802498},{"c":77.29,"h":78.25,"l":76.25,"n":20039,"o":77.14,"t":"2026-05-05T04:00:00Z","v":1028393,"vw":77.586522},{"c":75.74,"h":78.38,"l":75.7,"n":23271,"o":77.68,"t":"2026-05-06T04:00:00Z","v":1407247,"vw":76.158855},{"c":73.69,"h":76.93,"l":73.52,"n":23393,"o":76.19,"t":"2026-05-07T04:00:00Z","v":1468219,"vw":74.425918},{"c":73.65,"h":74.46,"l":73.18,"n":18048,"o":74.31,"t":"2026-05-08T04:00:00Z","v":859168,"vw":73.729027},{"c":74.64,"h":75.3,"l":73.0226,"n":15922,"o":74.28,"t":"2026-05-11T04:00:00Z","v":758828,"vw":74.679133},{"c":74.24,"h":74.62,"l":72.81,"n":15232,"o":74.5,"t":"2026-05-12T04:00:00Z","v":719670,"vw":74.088224},{"c":73.83,"h":74.91,"l":73.72,"n":19253,"o":74.54,"t":"2026-05-13T04:00:00Z","v":1044136,"vw":74.040928},{"c":72.47,"h":74.91,"l":72.46,"n":16733,"o":74.43,"t":"2026-05-14T04:00:00Z","v":787744,"vw":73.068806},{"c":71.58,"h":72.865,"l":71.34,"n":21533,"o":72.38,"t":"2026-05-15T04:00:00Z","v":1012153,"vw":71.721126},{"c":70.94,"h":72.11,"l":70.18,"n":17893,"o":71.71,"t":"2026-05-18T04:00:00Z","v":734655,"vw":71.209839},{"c":68.15,"h":70.5,"l":68.08,"n":22987,"o":70.16,"t":"2026-05-19T04:00:00Z","v":1234405,"vw":68.443567},{"c":70.65,"h":70.733,"l":67.82,"n":27395,"o":68.38,"t":"2026-05-20T04:00:00Z","v":1817052,"vw":69.678675},{"c":73.19,"h":73.68,"l":69.31,"n":32663,"o":70.86,"t":"2026-05-21T04:00:00Z","v":2117869,"vw":72.216241},{"c":74.12,"h":74.88,"l":73.28,"n":21606,"o":73.8,"t":"2026-05-22T04:00:00Z","v":1246788,"vw":74.070213},{"c":74.39,"h":75.2,"l":73.8401,"n":16094,"o":75.01,"t":"2026-05-26T04:00:00Z","v":885955,"vw":74.506815},{"c":75.91,"h":76.88,"l":74.135,"n":23805,"o":74.61,"t":"2026-05-27T04:00:00Z","v":1161071,"vw":75.928927},{"c":76.36,"h":76.81,"l":75.3,"n":17920,"o":75.65,"t":"2026-05-28T04:00:00Z","v":932535,"vw":76.311322},{"c":75.87,"h":76.5871,"l":75.205,"n":18115,"o":76.31,"t":"2026-05-29T04:00:00Z","v":1241603,"vw":75.727421},{"c":75.49,"h":76.37,"l":74.79,"n":21862,"o":75.37,"t":"2026-06-01T04:00:00Z","v":1349380,"vw":75.521171},{"c":76.67,"h":77.12,"l":75.51,"n":18468,"o":75.52,"t":"2026-06-02T04:00:00Z","v":926098,"vw":76.655191},{"c":74.83,"h":76.81,"l":74.67,"n":19157,"o":76.36,"t":"2026-06-03T04:00:00Z","v":965785,"vw":75.350864},{"c":72.42,"h":75,"l":71.94,"n":28079,"o":74.83,"t":"2026-06-04T04:00:00Z","v":1251287,"vw":72.582135},{"c":71.84,"h":73.3,"l":71.2916,"n":21574,"o":72.41,"t":"2026-06-05T04:00:00Z","v":1164431,"vw":71.86901},{"c":71.67,"h":72.095,"l":71.01,"n":18703,"o":71.78,"t":"2026-06-08T04:00:00Z","v":796870,"vw":71.577312},{"c":72.93,"h":73.2299,"l":71.14,"n":17132,"o":72.2,"t":"2026-06-09T04:00:00Z","v":761624,"vw":72.377535},{"c":71.34,"h":73.92,"l":71.3,"n":18214,"o":72.54,"t":"2026-06-10T04:00:00Z","v":785569,"vw":72.067279},{"c":73.32,"h":73.34,"l":71.6,"n":16887,"o":72.41,"t":"2026-06-11T04:00:00Z","v":740609,"vw":72.864446},{"c":75.22,"h":75.6725,"l":73.59,"n":20083,"o":74.34,"t":"2026-06-12T04:00:00Z","v":927702,"vw":75.050077},{"c":75.28,"h":77.13,"l":75.205,"n":28163,"o":75.37,"t":"2026-06-15T04:00:00Z","v":1562045,"vw":75.847006},{"c":73.28,"h":75.73,"l":72.64,"n":21696,"o":75.14,"t":"2026-06-16T04:00:00Z","v":1126882,"vw":73.402085},{"c":72.12,"h":75.06,"l":71.75,"n":19170,"o":73.47,"t":"2026-06-17T04:00:00Z","v":1180318,"vw":72.741475},{"c":72.49,"h":72.915,"l":71.43,"n":17990,"o":72.08,"t":"2026-06-18T04:00:00Z","v":1543673,"vw":72.364554},{"c":71.96,"h":73.01,"l":71.68,"n":16766,"o":72.51,"t":"2026-06-22T04:00:00Z","v":825431,"vw":72.086745},{"c":69.48,"h":71.28,"l":69.045,"n":19391,"o":70.42,"t":"2026-06-23T04:00:00Z","v":1024002,"vw":69.711348},{"c":70.4,"h":71.16,"l":69.5,"n":24103,"o":69.66,"t":"2026-06-24T04:00:00Z","v":1508673,"vw":70.398784},{"c":70.61,"h":71.23,"l":69.57,"n":19643,"o":70.15,"t":"2026-06-25T04:00:00Z","v":1010191,"vw":70.302479},{"c":70.71,"h":70.88,"l":69.15,"n":27073,"o":70.02,"t":"2026-06-26T04:00:00Z","v":2203566,"vw":70.262237},{"c":66.92,"h":70.04,"l":66.5,"n":27830,"o":70.04,"t":"2026-06-29T04:00:00Z","v":1574736,"vw":67.088852},{"c":66.98,"h":67.87,"l":66.02,"n":31971,"o":67.1,"t":"2026-06-30T04:00:00Z","v":2273836,"vw":66.69635},{"c":67.09,"h":68.51,"l":66,"n":27190,"o":66.2,"t":"2026-07-01T04:00:00Z","v":1601437,"vw":67.310232},{"c":68.86,"h":69.46,"l":67.62,"n":20630,"o":67.66,"t":"2026-07-02T04:00:00Z","v":1133825,"vw":68.543266},{"c":68.9,"h":69.03,"l":67.8,"n":22354,"o":68.24,"t":"2026-07-06T04:00:00Z","v":1061067,"vw":68.66189},{"c":69.62,"h":70.39,"l":68.83,"n":23160,"o":68.91,"t":"2026-07-07T04:00:00Z","v":1207706,"vw":69.571787},{"c":66.9,"h":69.3952,"l":66.88,"n":27048,"o":69.36,"t":"2026-07-08T04:00:00Z","v":1682518,"vw":67.297038},{"c":67.21,"h":68.07,"l":66.69,"n":18138,"o":67.48,"t":"2026-07-09T04:00:00Z","v":968283,"vw":67.195178},{"c":67.57,"h":68.33,"l":67.32,"n":17204,"o":67.9,"t":"2026-07-10T04:00:00Z","v":861197,"vw":67.758132},{"c":67.21,"h":69,"l":66.51,"n":22353,"o":68.06,"t":"2026-07-13T04:00:00Z","v":1124913,"vw":67.097947},{"c":67.23,"h":68.53,"l":67.03,"n":17097,"o":67.98,"t":"2026-07-14T04:00:00Z","v":845480,"vw":67.343909},{"c":67.85,"h":68.705,"l":67.1,"n":19287,"o":67.1,"t":"2026-07-15T04:00:00Z","v":959708,"vw":67.979018},{"c":69.16,"h":70.07,"l":67.23,"n":22640,"o":68.12,"t":"2026-07-16T04:00:00Z","v":1710212,"vw":69.066152},{"c":68.6,"h":70.41,"l":68.245,"n":18915,"o":69.21,"t":"2026-07-17T04:00:00Z","v":947123,"vw":68.87411},{"c":68.08,"h":68.46,"l":67.4,"n":18736,"o":68.26,"t":"2026-07-20T04:00:00Z","v":960331,"vw":68.090191},{"c":68.99,"h":69.555,"l":67.415,"n":17551,"o":68.39,"t":"2026-07-21T04:00:00Z","v":1334179,"vw":68.889416},{"c":69.38,"h":70.49,"l":68.72,"n":28973,"o":69.74,"t":"2026-07-22T04:00:00Z","v":2370999,"vw":69.578204},{"c":67.92,"h":69.95,"l":67.425,"n":22108,"o":69.01,"t":"2026-07-23T04:00:00Z","v":1076371,"vw":68.034248},{"c":68.2,"h":69.039,"l":67.755,"n":19277,"o":68.06,"t":"2026-07-24T04:00:00Z","v":1039040,"vw":68.306106},{"c":67.68,"h":68.72,"l":67.33,"n":25979,"o":68.16,"t":"2026-07-27T04:00:00Z","v":1351966,"vw":67.743024},{"c":68.14,"h":69.55,"l":67.93,"n":21034,"o":67.93,"t":"2026-07-28T04:00:00Z","v":940135,"vw":68.415838},{"c":67.28,"h":68.455,"l":66.79,"n":21234,"o":68.11,"t":"2026-07-29T04:00:00Z","v":975940,"vw":67.191363},{"c":70.07,"h":71.32,"l":67.49,"n":34700,"o":68.46,"t":"2026-07-30T04:00:00Z","v":2271423,"vw":69.437127},{"c":69.95,"h":70.495,"l":67.36,"n":30588,"o":69.89,"t":"2026-07-31T04:00:00Z","v":1803238,"vw":69.185246},{"c":71.98,"h":72.225,"l":70.42,"n":26782,"o":70.67,"t":"2026-08-03T04:00:00Z","v":1591942,"vw":71.744733},{"c":73.9,"h":74,"l":71.03,"n":27943,"o":72.06,"t":"2026-08-04T04:00:00Z","v":1596453,"vw":73.368053},{"c":73.35,"h":74.21,"l":72.49,"n":26659,"o":74.21,"t":"2026-08-05T04:00:00Z","v":1101643,"vw":73.260959},{"c":73.5,"h":75.37,"l":73.33,"n":24676,"o":73.81,"t":"2026-08-06T04:00:00Z","v":1153420,"vw":74.0052},{"c":73.64,"h":74.5,"l":73.11,"n":17148,"o":73.57,"t":"2026-08-07T04:00:00Z","v":661480,"vw":73.784921},{"c":73.42,"h":73.86,"l":72.405,"n":18398,"o":73.25,"t":"2026-08-10T04:00:00Z","v":920380,"vw":73.274854},{"c":74.77,"h":75.08,"l":73.12,"n":16128,"o":73.12,"t":"2026-08-11T04:00:00Z","v":628932,"vw":74.716537},{"c":72.54,"h":74.96,"l":72.44,"n":17903,"o":74.96,"t":"2026-08-12T04:00:00Z","v":871380,"vw":72.830014},{"c":73.77,"h":73.88,"l":72.45,"n":17737,"o":72.58,"t":"2026-08-13T04:00:00Z","v":814424,"vw":73.458844},{"c":74.07,"h":74.55,"l":73.455,"n":12137,"o":73.86,"t":"2026-08-14T04:00:00Z","v":542315,"vw":74.031422},{"c":73.97,"h":74.08,"l":72.88,"n":15199,"o":73.1,"t":"2026-08-17T04:00:00Z","v":705755,"vw":73.695431},{"c":73,"h":74.1,"l":72.8,"n":16685,"o":74,"t":"2026-08-18T04:00:00Z","v":691785,"vw":73.157451},{"c":75.16,"h":75.75,"l":73.485,"n":18771,"o":73.54,"t":"2026-08-19T04:00:00Z","v":1172714,"vw":75.1346},{"c":73.79,"h":75.05,"l":73.33,"n":20347,"o":74.21,"t":"2026-08-20T04:00:00Z","v":1163334,"vw":73.887746},{"c":74.09,"h":74.94,"l":73.78,"n":16067,"o":74.94,"t":"2026-08-21T04:00:00Z","v":795633,"vw":74.169748},{"c":72.69,"h":74.515,"l":72.572,"n":18983,"o":74.31,"t":"2026-08-24T04:00:00Z","v":814422,"vw":72.961453},{"c":72.02,"h":73.01,"l":71.165,"n":18362,"o":72.66,"t":"2026-08-25T04:00:00Z","v":802977,"vw":71.819057},{"c":72.93,"h":73.16,"l":71.69,"n":15590,"o":72.43,"t":"2026-08-26T04:00:00Z","v":714960,"vw":72.767469},{"c":72.65,"h":73.17,"l":72.05,"n":13572,"o":72.42,"t":"2026-08-27T04:00:00Z","v":630530,"vw":72.729975},{"c":73.03,"h":74.1,"l":72.36,"n":16710,"o":73.36,"t":"2026-08-28T04:00:00Z","v":770696,"vw":73.066408},{"c":72.44,"h":73.47,"l":72.02,"n":15509,"o":73.33,"t":"2026-08-31T04:00:00Z","v":1128901,"vw":72.43172},{"c":70.14,"h":71.94,"l":69.955,"n":22361,"o":71.69,"t":"2026-09-01T04:00:00Z","v":999068,"vw":70.528244},{"c":72.16,"h":72.82,"l":70.48,"n":17442,"o":70.48,"t":"2026-09-02T04:00:00Z","v":968553,"vw":72.211491},{"c":70.77,"h":72.96,"l":70.35,"n":15590,"o":72.96,"t":"2026-09-03T04:00:00Z","v":633935,"vw":70.858581},{"c":71.19,"h":71.73,"l":70.16,"n":15502,"o":71.73,"t":"2026-09-04T04:00:00Z","v":627389,"vw":71.177233},{"c":70.39,"h":71.49,"l":69.8113,"n":20059,"o":71.1,"t":"2026-09-08T04:00:00Z","v":868961,"vw":70.309309},{"c":68.34,"h":70.99,"l":68.3,"n":23991,"o":70.46,"t":"2026-09-09T04:00:00Z","v":1126607,"vw":68.765175},{"c":68.38,"h":68.45,"l":67.47,"n":22827,"o":68.11,"t":"2026-09-10T04:00:00Z","v":1145362,"vw":68.159842},{"c":68.11,"h":69.12,"l":67.615,"n":22076,"o":68.755,"t":"2026-09-11T04:00:00Z","v":1518298,"vw":68.063606},{"c":67,"h":67.8575,"l":66.85,"n":20844,"o":67.5,"t":"2026-09-14T04:00:00Z","v":1007456,"vw":67.235883},{"c":65.88,"h":66.57,"l":65.12,"n":27459,"o":66.4,"t":"2026-09-15T04:00:00Z","v":1751483,"vw":65.870064},{"c":65.07,"h":66.336,"l":64.42,"n":22626,"o":66.09,"t":"2026-09-16T04:00:00Z","v":1190180,"vw":65.342926},{"c":66.24,"h":66.83,"l":65.69,"n":24398,"o":65.9,"t":"2026-09-17T04:00:00Z","v":1184075,"vw":66.365576},{"c":65.69,"h":65.94,"l":64.92,"n":19364,"o":65.59,"t":"2026-09-18T04:00:00Z","v":2035648,"vw":65.603444},{"c":65.09,"h":66.17,"l":65.01,"n":16008,"o":66.17,"t":"2026-09-21T04:00:00Z","v":1103640,"vw":65.225349},{"c":67.07,"h":67.62,"l":65.815,"n":20205,"o":65.94,"t":"2026-09-22T04:00:00Z","v":1104396,"vw":67.065731},{"c":66.8,"h":67.59,"l":66.495,"n":16769,"o":66.76,"t":"2026-09-23T04:00:00Z","v":798249,"vw":67.003133},{"c":66.19,"h":66.93,"l":65.35,"n":23658,"o":66.63,"t":"2026-09-24T04:00:00Z","v":1496563,"vw":66.02694},{"c":66.97,"h":66.99,"l":66.215,"n":17608,"o":66.44,"t":"2026-09-25T04:00:00Z","v":993000,"vw":66.76295},{"c":66.47,"h":66.97,"l":65.4502,"n":19223,"o":66.24,"t":"2026-09-28T04:00:00Z","v":1272772,"vw":66.415914},{"c":65.75,"h":66.2682,"l":65.395,"n":17806,"o":66.2,"t":"2026-09-29T04:00:00Z","v":1252548,"vw":65.75564},{"c":64.84,"h":65.82,"l":64.675,"n":19525,"o":65.67,"t":"2026-09-30T04:00:00Z","v":1392128,"vw":64.977647},{"c":64.05,"h":65.29,"l":62.13,"n":24629,"o":64.935,"t":"2026-10-01T04:00:00Z","v":1845928,"vw":63.781718},{"c":64.87,"h":65.72,"l":64.1975,"n":20696,"o":64.63,"t":"2026-10-02T04:00:00Z","v":1159365,"vw":65.021377},{"c":64.94,"h":66.28,"l":64.265,"n":18003,"o":66.28,"t":"2026-10-05T04:00:00Z","v":1362769,"vw":65.13261},{"c":64.11,"h":65.74,"l":63.75,"n":23124,"o":65.19,"t":"2026-10-06T04:00:00Z","v":1406689,"vw":64.395291},{"c":63.25,"h":64.53,"l":62.945,"n":26281,"o":64.03,"t":"2026-10-07T04:00:00Z","v":1597340,"vw":63.401131},{"c":63.76,"h":64.18,"l":62.7601,"n":25447,"o":64.18,"t":"2026-10-08T04:00:00Z","v":1989499,"vw":63.599965},{"c":62.69,"h":63.765,"l":62.55,"n":19769,"o":63.66,"t":"2026-10-09T04:00:00Z","v":982539,"vw":62.844123},{"c":62.1,"h":62.96,"l":62.09,"n":21619,"o":62.79,"t":"2026-10-12T04:00:00Z","v":1234677,"vw":62.367098},{"c":63,"h":63.07,"l":61.75,"n":18280,"o":62.1,"t":"2026-10-13T04:00:00Z","v":1353341,"vw":62.70604},{"c":62.88,"h":63.41,"l":62.24,"n":18568,"o":62.65,"t":"2026-10-14T04:00:00Z","v":1137785,"vw":62.770214},{"c":63.87,"h":64.51,"l":62.59,"n":31379,"o":63.07,"t":"2026-10-15T04:00:00Z","v":2305975,"vw":63.643552},{"c":62.33,"h":64.26,"l":62.09,"n":28900,"o":63.17,"t":"2026-10-16T04:00:00Z","v":1763728,"vw":62.822624},{"c":62.48,"h":62.6975,"l":61.94,"n":25125,"o":62.48,"t":"2026-10-19T04:00:00Z","v":1474543,"vw":62.351301},{"c":63.5,"h":63.71,"l":62.24,"n":22303,"o":62.53,"t":"2026-10-20T04:00:00Z","v":1465890,"vw":63.24325},{"c":63.5,"h":63.67,"l":62.53,"n":22635,"o":63.37,"t":"2026-10-21T04:00:00Z","v":1695820,"vw":63.173034},{"c":65.31,"h":65.545,"l":62.87,"n":28002,"o":62.87,"t":"2026-10-22T04:00:00Z","v":1992003,"vw":64.834376}],"volatilityBars":[{"c":65.17,"h":65.17,"l":65.17,"n":7,"o":65.17,"t":"2026-09-22T11:00:00Z","v":402,"vw":65.17},{"c":66.335,"h":66.345,"l":65.815,"n":307,"o":65.94,"t":"2026-09-22T13:30:00Z","v":24188,"vw":65.972003},{"c":66.225,"h":66.74,"l":66.095,"n":461,"o":66.34,"t":"2026-09-22T13:45:00Z","v":26492,"vw":66.30193},{"c":67.375,"h":67.4451,"l":66.22,"n":561,"o":66.23,"t":"2026-09-22T14:00:00Z","v":31047,"vw":66.899692},{"c":67.1985,"h":67.4,"l":67.035,"n":810,"o":67.33,"t":"2026-09-22T14:15:00Z","v":35935,"vw":67.300178},{"c":66.85,"h":67.22,"l":66.85,"n":464,"o":67.22,"t":"2026-09-22T14:30:00Z","v":17118,"vw":66.974652},{"c":67.0101,"h":67.1,"l":66.66,"n":685,"o":66.74,"t":"2026-09-22T14:45:00Z","v":32944,"vw":66.901688},{"c":67.205,"h":67.3,"l":67.0101,"n":595,"o":67.115,"t":"2026-09-22T15:00:00Z","v":28803,"vw":67.17411},{"c":66.9709,"h":67.18,"l":66.88,"n":513,"o":67.18,"t":"2026-09-22T15:15:00Z","v":15107,"vw":66.987641},{"c":66.73,"h":66.85,"l":66.63,"n":481,"o":66.84,"t":"2026-09-22T15:30:00Z","v":14713,"vw":66.70192},{"c":66.88,"h":66.895,"l":66.71,"n":401,"o":66.74,"t":"2026-09-22T15:45:00Z","v":9661,"vw":66.806022},{"c":67.015,"h":67.05,"l":66.86,"n":456,"o":66.905,"t":"2026-09-22T16:00:00Z","v":11688,"vw":66.95014},{"c":66.88,"h":67,"l":66.825,"n":418,"o":66.96,"t":"2026-09-22T16:15:00Z","v":10744,"vw":66.888963},{"c":66.965,"h":67.01,"l":66.85,"n":485,"o":66.85,"t":"2026-09-22T16:30:00Z","v":12549,"vw":66.933796},{"c":66.93,"h":67.08,"l":66.91,"n":636,"o":66.99,"t":"2026-09-22T16:45:00Z","v":17670,"vw":67.00581},{"c":66.81,"h":66.935,"l":66.78,"n":543,"o":66.935,"t":"2026-09-22T17:00:00Z","v":16724,"vw":66.84819},{"c":66.93,"h":66.97,"l":66.75,"n":672,"o":66.78,"t":"2026-09-22T17:15:00Z","v":22653,"vw":66.823456},{"c":67.08,"h":67.08,"l":66.92,"n":735,"o":66.92,"t":"2026-09-22T17:30:00Z","v":21040,"vw":66.980784},{"c":67.37,"h":67.405,"l":67.01,"n":932,"o":67.08,"t":"2026-09-22T17:45:00Z","v":40104,"vw":67.174676},{"c":67.55,"h":67.62,"l":67.35,"n":1095,"o":67.375,"t":"2026-09-22T18:00:00Z","v":49972,"vw":67.46855},{"c":67.53,"h":67.57,"l":67.45,"n":682,"o":67.565,"t":"2026-09-22T18:15:00Z","v":20723,"vw":67.511373},{"c":67.37,"h":67.605,"l":67.36,"n":726,"o":67.52,"t":"2026-09-22T18:30:00Z","v":22791,"vw":67.459405},{"c":67.185,"h":67.4,"l":67.15,"n":893,"o":67.37,"t":"2026-09-22T18:45:00Z","v":35406,"vw":67.215736},{"c":67.235,"h":67.2599,"l":67.12,"n":833,"o":67.16,"t":"2026-09-22T19:00:00Z","v":33340,"vw":67.177409},{"c":67.25,"h":67.33,"l":67.19,"n":1054,"o":67.26,"t":"2026-09-22T19:15:00Z","v":42663,"vw":67.24669},{"c":67.28,"h":67.345,"l":67.18,"n":1145,"o":67.19,"t":"2026-09-22T19:30:00Z","v":42245,"vw":67.283462},{"c":67.02,"h":67.35,"l":67.02,"n":3121,"o":67.28,"t":"2026-09-22T19:45:00Z","v":169972,"vw":67.13803},{"c":67.07,"h":67.07,"l":67.07,"n":53,"o":67.07,"t":"2026-09-22T20:00:00Z","v":213990,"vw":67.07},{"c":67.1002,"h":67.592,"l":67.1002,"n":2,"o":67.592,"t":"2026-09-22T20:30:00Z","v":2000,"vw":67.3461},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-09-23T11:00:00Z","v":118,"vw":67},{"c":66.865,"h":67.085,"l":66.63,"n":181,"o":66.76,"t":"2026-09-23T13:30:00Z","v":11970,"vw":66.792952},{"c":66.635,"h":66.88,"l":66.495,"n":640,"o":66.88,"t":"2026-09-23T13:45:00Z","v":19812,"vw":66.638436},{"c":66.875,"h":66.875,"l":66.58,"n":602,"o":66.58,"t":"2026-09-23T14:00:00Z","v":35288,"vw":66.783597},{"c":66.91,"h":67.1699,"l":66.825,"n":440,"o":66.84,"t":"2026-09-23T14:15:00Z","v":18295,"vw":66.948605},{"c":66.97,"h":67.18,"l":66.805,"n":425,"o":66.92,"t":"2026-09-23T14:30:00Z","v":15073,"vw":66.961134},{"c":67.15,"h":67.17,"l":66.87,"n":365,"o":66.95,"t":"2026-09-23T14:45:00Z","v":14658,"vw":67.041775},{"c":67.32,"h":67.41,"l":67.08,"n":556,"o":67.21,"t":"2026-09-23T15:00:00Z","v":19222,"vw":67.242124},{"c":67.45,"h":67.59,"l":67.32,"n":423,"o":67.32,"t":"2026-09-23T15:15:00Z","v":15992,"vw":67.450388},{"c":67.51,"h":67.55,"l":67.4,"n":427,"o":67.43,"t":"2026-09-23T15:30:00Z","v":9696,"vw":67.447042},{"c":67.26,"h":67.47,"l":67.26,"n":452,"o":67.47,"t":"2026-09-23T15:45:00Z","v":19936,"vw":67.329232},{"c":67.345,"h":67.345,"l":67.2201,"n":270,"o":67.275,"t":"2026-09-23T16:00:00Z","v":6882,"vw":67.275772},{"c":67.435,"h":67.445,"l":67.34,"n":378,"o":67.37,"t":"2026-09-23T16:15:00Z","v":13190,"vw":67.408575},{"c":67.44,"h":67.51,"l":67.38,"n":356,"o":67.485,"t":"2026-09-23T16:30:00Z","v":14092,"vw":67.45749},{"c":67.195,"h":67.4201,"l":67.1,"n":410,"o":67.42,"t":"2026-09-23T16:45:00Z","v":10977,"vw":67.296525},{"c":67.0285,"h":67.21,"l":67,"n":318,"o":67.17,"t":"2026-09-23T17:00:00Z","v":11679,"vw":67.164628},{"c":67.3,"h":67.3,"l":67.01,"n":498,"o":67.01,"t":"2026-09-23T17:15:00Z","v":25410,"vw":67.198476},{"c":67.28,"h":67.31,"l":67.095,"n":625,"o":67.27,"t":"2026-09-23T17:30:00Z","v":25096,"vw":67.242776},{"c":67.3999,"h":67.3999,"l":67.135,"n":595,"o":67.28,"t":"2026-09-23T17:45:00Z","v":31342,"vw":67.2711},{"c":67.28,"h":67.38,"l":67.22,"n":443,"o":67.38,"t":"2026-09-23T18:00:00Z","v":11770,"vw":67.312404},{"c":67.155,"h":67.33,"l":67.15,"n":459,"o":67.255,"t":"2026-09-23T18:15:00Z","v":15196,"vw":67.246208},{"c":66.975,"h":67.1699,"l":66.96,"n":428,"o":67.15,"t":"2026-09-23T18:30:00Z","v":10633,"vw":67.073313},{"c":66.995,"h":67.02,"l":66.89,"n":666,"o":66.98,"t":"2026-09-23T18:45:00Z","v":22442,"vw":66.944324},{"c":66.995,"h":67.06,"l":66.92,"n":875,"o":66.995,"t":"2026-09-23T19:00:00Z","v":42342,"vw":66.981502},{"c":66.95,"h":67.04,"l":66.895,"n":758,"o":67.005,"t":"2026-09-23T19:15:00Z","v":22392,"vw":66.961758},{"c":67.105,"h":67.21,"l":66.975,"n":1040,"o":66.975,"t":"2026-09-23T19:30:00Z","v":40991,"vw":67.127419},{"c":66.8,"h":67.15,"l":66.77,"n":2904,"o":67.1,"t":"2026-09-23T19:45:00Z","v":136829,"vw":66.973006},{"c":66.8,"h":66.8,"l":66.8,"n":65,"o":66.8,"t":"2026-09-23T20:00:00Z","v":162643,"vw":66.8},{"c":66.53,"h":66.93,"l":66.425,"n":387,"o":66.63,"t":"2026-09-24T13:30:00Z","v":36389,"vw":66.726204},{"c":66.835,"h":66.9,"l":66.4931,"n":307,"o":66.53,"t":"2026-09-24T13:45:00Z","v":15831,"vw":66.777264},{"c":66.39,"h":66.87,"l":66.34,"n":583,"o":66.8,"t":"2026-09-24T14:00:00Z","v":33393,"vw":66.60117},{"c":66.2,"h":66.45,"l":66.14,"n":477,"o":66.39,"t":"2026-09-24T14:15:00Z","v":23175,"vw":66.274889},{"c":66.05,"h":66.32,"l":66.05,"n":411,"o":66.2,"t":"2026-09-24T14:30:00Z","v":15019,"vw":66.186199},{"c":66.09,"h":66.11,"l":66.03,"n":358,"o":66.065,"t":"2026-09-24T14:45:00Z","v":11573,"vw":66.059382},{"c":65.85,"h":66.07,"l":65.83,"n":522,"o":66.07,"t":"2026-09-24T15:00:00Z","v":24101,"vw":65.970046},{"c":65.775,"h":65.86,"l":65.65,"n":768,"o":65.85,"t":"2026-09-24T15:15:00Z","v":58283,"vw":65.752665},{"c":65.695,"h":65.78,"l":65.59,"n":617,"o":65.78,"t":"2026-09-24T15:30:00Z","v":20190,"vw":65.69089},{"c":65.53,"h":65.705,"l":65.48,"n":385,"o":65.705,"t":"2026-09-24T15:45:00Z","v":9364,"vw":65.62016},{"c":65.45,"h":65.535,"l":65.35,"n":526,"o":65.52,"t":"2026-09-24T16:00:00Z","v":21129,"vw":65.432597},{"c":65.93,"h":66.045,"l":65.45,"n":734,"o":65.475,"t":"2026-09-24T16:15:00Z","v":29819,"vw":65.869758},{"c":65.97,"h":66.13,"l":65.725,"n":520,"o":65.905,"t":"2026-09-24T16:30:00Z","v":20003,"vw":65.973318},{"c":65.97,"h":66.06,"l":65.865,"n":185,"o":65.97,"t":"2026-09-24T16:45:00Z","v":6150,"vw":65.955353},{"c":65.925,"h":65.97,"l":65.84,"n":536,"o":65.97,"t":"2026-09-24T17:00:00Z","v":28953,"vw":65.912138},{"c":65.965,"h":66.105,"l":65.89,"n":547,"o":65.91,"t":"2026-09-24T17:15:00Z","v":29176,"vw":65.995002},{"c":65.84,"h":66.04,"l":65.82,"n":586,"o":65.995,"t":"2026-09-24T17:30:00Z","v":25432,"vw":65.918192},{"c":65.945,"h":66.01,"l":65.765,"n":588,"o":65.835,"t":"2026-09-24T17:45:00Z","v":37865,"vw":65.883375},{"c":66.2,"h":66.2,"l":65.93,"n":1111,"o":65.99,"t":"2026-09-24T18:00:00Z","v":61097,"vw":66.043097},{"c":66.06,"h":66.22,"l":66.05,"n":863,"o":66.215,"t":"2026-09-24T18:15:00Z","v":38320,"vw":66.108629},{"c":65.805,"h":66.065,"l":65.74,"n":1146,"o":66.055,"t":"2026-09-24T18:30:00Z","v":49475,"vw":65.903277},{"c":65.715,"h":65.905,"l":65.68,"n":1090,"o":65.83,"t":"2026-09-24T18:45:00Z","v":54019,"vw":65.803118},{"c":65.55,"h":65.7,"l":65.45,"n":1348,"o":65.67,"t":"2026-09-24T19:00:00Z","v":72917,"vw":65.562439},{"c":65.83,"h":65.93,"l":65.54,"n":1350,"o":65.55,"t":"2026-09-24T19:15:00Z","v":90173,"vw":65.738561},{"c":66.05,"h":66.095,"l":65.835,"n":1600,"o":65.84,"t":"2026-09-24T19:30:00Z","v":107098,"vw":66.00439},{"c":66.19,"h":66.25,"l":65.84,"n":5065,"o":65.99,"t":"2026-09-24T19:45:00Z","v":329567,"vw":66.099524},{"c":66.19,"h":66.19,"l":66.19,"n":39,"o":66.19,"t":"2026-09-24T20:00:00Z","v":186063,"vw":66.19},{"c":66.48,"h":66.635,"l":66.22,"n":276,"o":66.44,"t":"2026-09-25T13:30:00Z","v":19401,"vw":66.473334},{"c":66.575,"h":66.65,"l":66.29,"n":298,"o":66.38,"t":"2026-09-25T13:45:00Z","v":10769,"vw":66.487192},{"c":66.42,"h":66.575,"l":66.23,"n":255,"o":66.575,"t":"2026-09-25T14:00:00Z","v":7044,"vw":66.428221},{"c":66.38,"h":66.49,"l":66.28,"n":306,"o":66.49,"t":"2026-09-25T14:15:00Z","v":7885,"vw":66.341254},{"c":66.45,"h":66.45,"l":66.33,"n":258,"o":66.41,"t":"2026-09-25T14:30:00Z","v":5379,"vw":66.382608},{"c":66.52,"h":66.595,"l":66.41,"n":405,"o":66.47,"t":"2026-09-25T14:45:00Z","v":16997,"vw":66.493635},{"c":66.505,"h":66.65,"l":66.4,"n":312,"o":66.61,"t":"2026-09-25T15:00:00Z","v":10989,"vw":66.512735},{"c":66.3,"h":66.49,"l":66.3,"n":292,"o":66.47,"t":"2026-09-25T15:15:00Z","v":7040,"vw":66.407763},{"c":66.275,"h":66.42,"l":66.24,"n":488,"o":66.33,"t":"2026-09-25T15:30:00Z","v":15937,"vw":66.35001},{"c":66.41,"h":66.47,"l":66.215,"n":530,"o":66.265,"t":"2026-09-25T15:45:00Z","v":16123,"vw":66.349708},{"c":66.72,"h":66.795,"l":66.43,"n":513,"o":66.44,"t":"2026-09-25T16:00:00Z","v":19411,"vw":66.672783},{"c":66.76,"h":66.79,"l":66.39,"n":734,"o":66.66,"t":"2026-09-25T16:15:00Z","v":30074,"vw":66.597108},{"c":66.71,"h":66.79,"l":66.48,"n":473,"o":66.725,"t":"2026-09-25T16:30:00Z","v":34108,"vw":66.693381},{"c":66.54,"h":66.64,"l":66.4,"n":435,"o":66.64,"t":"2026-09-25T16:45:00Z","v":11777,"vw":66.498277},{"c":66.685,"h":66.71,"l":66.52,"n":546,"o":66.52,"t":"2026-09-25T17:00:00Z","v":29892,"vw":66.623032},{"c":66.62,"h":66.7,"l":66.5999,"n":384,"o":66.685,"t":"2026-09-25T17:15:00Z","v":13347,"vw":66.646982},{"c":66.665,"h":66.685,"l":66.55,"n":449,"o":66.61,"t":"2026-09-25T17:30:00Z","v":19761,"vw":66.596195},{"c":66.565,"h":66.66,"l":66.5,"n":494,"o":66.6401,"t":"2026-09-25T17:45:00Z","v":22804,"vw":66.568605},{"c":66.46,"h":66.56,"l":66.43,"n":627,"o":66.56,"t":"2026-09-25T18:00:00Z","v":29106,"vw":66.52295},{"c":66.495,"h":66.51,"l":66.4,"n":573,"o":66.445,"t":"2026-09-25T18:15:00Z","v":13794,"vw":66.449083},{"c":66.42,"h":66.53,"l":66.38,"n":474,"o":66.53,"t":"2026-09-25T18:30:00Z","v":14422,"vw":66.437013},{"c":66.355,"h":66.445,"l":66.35,"n":595,"o":66.43,"t":"2026-09-25T18:45:00Z","v":19496,"vw":66.401908},{"c":66.55,"h":66.55,"l":66.303,"n":761,"o":66.365,"t":"2026-09-25T19:00:00Z","v":26760,"vw":66.458752},{"c":66.535,"h":66.62,"l":66.48,"n":800,"o":66.62,"t":"2026-09-25T19:15:00Z","v":31804,"vw":66.529384},{"c":66.8,"h":66.8,"l":66.53,"n":1529,"o":66.535,"t":"2026-09-25T19:30:00Z","v":83528,"vw":66.721089},{"c":66.98,"h":66.99,"l":66.795,"n":3137,"o":66.8,"t":"2026-09-25T19:45:00Z","v":136137,"vw":66.89821},{"c":66.97,"h":66.97,"l":66.94,"n":63,"o":66.94,"t":"2026-09-25T20:00:00Z","v":312721,"vw":66.969989},{"c":65.645,"h":66.485,"l":65.4502,"n":892,"o":66.24,"t":"2026-09-28T13:30:00Z","v":37255,"vw":66.016778},{"c":65.9708,"h":66.13,"l":65.685,"n":434,"o":65.685,"t":"2026-09-28T13:45:00Z","v":16686,"vw":65.932751},{"c":66.18,"h":66.36,"l":65.8994,"n":332,"o":65.8994,"t":"2026-09-28T14:00:00Z","v":6440,"vw":66.186852},{"c":66.31,"h":66.31,"l":66.07,"n":440,"o":66.25,"t":"2026-09-28T14:15:00Z","v":11223,"vw":66.162365},{"c":66.21,"h":66.33,"l":66.18,"n":475,"o":66.325,"t":"2026-09-28T14:30:00Z","v":15493,"vw":66.247511},{"c":65.75,"h":66.225,"l":65.75,"n":435,"o":66.225,"t":"2026-09-28T14:45:00Z","v":14611,"vw":66.011439},{"c":65.535,"h":65.755,"l":65.535,"n":528,"o":65.755,"t":"2026-09-28T15:00:00Z","v":19612,"vw":65.662585},{"c":65.605,"h":65.68,"l":65.475,"n":420,"o":65.475,"t":"2026-09-28T15:15:00Z","v":19543,"vw":65.550441},{"c":65.8439,"h":65.8439,"l":65.605,"n":451,"o":65.605,"t":"2026-09-28T15:30:00Z","v":17368,"vw":65.736785},{"c":65.775,"h":65.85,"l":65.7,"n":353,"o":65.85,"t":"2026-09-28T15:45:00Z","v":9654,"vw":65.743901},{"c":65.915,"h":65.92,"l":65.785,"n":277,"o":65.8,"t":"2026-09-28T16:00:00Z","v":7657,"vw":65.830807},{"c":66.53,"h":66.64,"l":65.96,"n":739,"o":65.96,"t":"2026-09-28T16:15:00Z","v":21241,"vw":66.226205},{"c":66.275,"h":66.63,"l":66.155,"n":475,"o":66.6,"t":"2026-09-28T16:30:00Z","v":14658,"vw":66.39258},{"c":66.195,"h":66.31,"l":66.11,"n":327,"o":66.31,"t":"2026-09-28T16:45:00Z","v":8632,"vw":66.196165},{"c":66.6475,"h":66.835,"l":66.26,"n":891,"o":66.26,"t":"2026-09-28T17:00:00Z","v":33887,"vw":66.511362},{"c":66.415,"h":66.6799,"l":66.395,"n":423,"o":66.53,"t":"2026-09-28T17:15:00Z","v":13818,"vw":66.50151},{"c":66.65,"h":66.65,"l":66.41,"n":596,"o":66.44,"t":"2026-09-28T17:30:00Z","v":17351,"vw":66.508112},{"c":66.97,"h":66.97,"l":66.6301,"n":587,"o":66.6301,"t":"2026-09-28T17:45:00Z","v":20320,"vw":66.862534},{"c":66.9399,"h":66.965,"l":66.835,"n":695,"o":66.965,"t":"2026-09-28T18:00:00Z","v":28886,"vw":66.880739},{"c":66.885,"h":66.96,"l":66.83,"n":555,"o":66.94,"t":"2026-09-28T18:15:00Z","v":15293,"vw":66.899002},{"c":66.685,"h":66.85,"l":66.68,"n":627,"o":66.84,"t":"2026-09-28T18:30:00Z","v":23383,"vw":66.784495},{"c":66.68,"h":66.7399,"l":66.635,"n":538,"o":66.68,"t":"2026-09-28T18:45:00Z","v":19809,"vw":66.668382},{"c":66.65,"h":66.66,"l":66.56,"n":747,"o":66.66,"t":"2026-09-28T19:00:00Z","v":19536,"vw":66.610512},{"c":66.71,"h":66.82,"l":66.61,"n":992,"o":66.655,"t":"2026-09-28T19:15:00Z","v":49542,"vw":66.714299},{"c":66.63,"h":66.72,"l":66.48,"n":1347,"o":66.7,"t":"2026-09-28T19:30:00Z","v":54255,"vw":66.639735},{"c":66.52,"h":66.635,"l":66.27,"n":3488,"o":66.625,"t":"2026-09-28T19:45:00Z","v":163871,"vw":66.419867},{"c":66.47,"h":66.47,"l":66.47,"n":44,"o":66.47,"t":"2026-09-28T20:00:00Z","v":324160,"vw":66.47},{"c":66.06,"h":66.2,"l":65.495,"n":362,"o":66.2,"t":"2026-09-29T13:30:00Z","v":16646,"vw":65.997982},{"c":65.62,"h":66.2682,"l":65.58,"n":385,"o":66.14,"t":"2026-09-29T13:45:00Z","v":11761,"vw":65.813567},{"c":65.905,"h":66.04,"l":65.63,"n":391,"o":65.63,"t":"2026-09-29T14:00:00Z","v":12043,"vw":65.789299},{"c":65.64,"h":65.915,"l":65.64,"n":405,"o":65.895,"t":"2026-09-29T14:15:00Z","v":19498,"vw":65.731794},{"c":65.73,"h":65.83,"l":65.395,"n":886,"o":65.61,"t":"2026-09-29T14:30:00Z","v":84596,"vw":65.518575},{"c":65.81,"h":65.97,"l":65.65,"n":466,"o":65.7388,"t":"2026-09-29T14:45:00Z","v":22679,"vw":65.825602},{"c":65.52,"h":65.78,"l":65.51,"n":821,"o":65.78,"t":"2026-09-29T15:00:00Z","v":42614,"vw":65.650098},{"c":65.565,"h":65.65,"l":65.5,"n":408,"o":65.5,"t":"2026-09-29T15:15:00Z","v":13958,"vw":65.586493},{"c":65.735,"h":65.74,"l":65.53,"n":475,"o":65.53,"t":"2026-09-29T15:30:00Z","v":13283,"vw":65.652588},{"c":65.7,"h":65.96,"l":65.6401,"n":429,"o":65.845,"t":"2026-09-29T15:45:00Z","v":12298,"vw":65.769701},{"c":65.76,"h":65.78,"l":65.64,"n":427,"o":65.7,"t":"2026-09-29T16:00:00Z","v":15247,"vw":65.725989},{"c":65.74,"h":65.81,"l":65.67,"n":520,"o":65.77,"t":"2026-09-29T16:15:00Z","v":29237,"vw":65.746804},{"c":65.915,"h":65.95,"l":65.73,"n":613,"o":65.755,"t":"2026-09-29T16:30:00Z","v":45261,"vw":65.886234},{"c":65.79,"h":65.92,"l":65.77,"n":454,"o":65.92,"t":"2026-09-29T16:45:00Z","v":23676,"vw":65.855756},{"c":65.95,"h":65.95,"l":65.67,"n":384,"o":65.77,"t":"2026-09-29T17:00:00Z","v":17972,"vw":65.790083},{"c":65.87,"h":65.985,"l":65.83,"n":357,"o":65.985,"t":"2026-09-29T17:15:00Z","v":16113,"vw":65.915504},{"c":65.935,"h":65.96,"l":65.85,"n":307,"o":65.891,"t":"2026-09-29T17:30:00Z","v":8964,"vw":65.915044},{"c":65.97,"h":66.03,"l":65.91,"n":383,"o":65.96,"t":"2026-09-29T17:45:00Z","v":16490,"vw":65.959706},{"c":65.815,"h":66.17,"l":65.7595,"n":660,"o":66,"t":"2026-09-29T18:00:00Z","v":28278,"vw":65.965944},{"c":65.61,"h":65.94,"l":65.565,"n":581,"o":65.85,"t":"2026-09-29T18:15:00Z","v":30946,"vw":65.814237},{"c":65.82,"h":65.95,"l":65.595,"n":605,"o":65.64,"t":"2026-09-29T18:30:00Z","v":36056,"vw":65.835277},{"c":65.895,"h":65.91,"l":65.75,"n":536,"o":65.7908,"t":"2026-09-29T18:45:00Z","v":20217,"vw":65.850342},{"c":65.76,"h":65.92,"l":65.75,"n":791,"o":65.9,"t":"2026-09-29T19:00:00Z","v":45272,"vw":65.829529},{"c":65.815,"h":65.82,"l":65.655,"n":867,"o":65.76,"t":"2026-09-29T19:15:00Z","v":41555,"vw":65.719154},{"c":65.795,"h":65.885,"l":65.77,"n":1074,"o":65.815,"t":"2026-09-29T19:30:00Z","v":61866,"vw":65.826122},{"c":65.76,"h":65.795,"l":65.64,"n":3155,"o":65.795,"t":"2026-09-29T19:45:00Z","v":174883,"vw":65.70699},{"c":65.75,"h":65.75,"l":65.75,"n":46,"o":65.75,"t":"2026-09-29T20:00:00Z","v":185664,"vw":65.75},{"c":65.53,"h":65.695,"l":65.39,"n":460,"o":65.67,"t":"2026-09-30T13:30:00Z","v":27875,"vw":65.571111},{"c":65.31,"h":65.82,"l":65.3,"n":455,"o":65.72,"t":"2026-09-30T13:45:00Z","v":20217,"vw":65.422291},{"c":65.56,"h":65.625,"l":65.26,"n":565,"o":65.36,"t":"2026-09-30T14:00:00Z","v":44319,"vw":65.49533},{"c":65.02,"h":65.58,"l":65.02,"n":584,"o":65.58,"t":"2026-09-30T14:15:00Z","v":27540,"vw":65.441465},{"c":65.1,"h":65.23,"l":65.03,"n":494,"o":65.08,"t":"2026-09-30T14:30:00Z","v":39090,"vw":65.120925},{"c":65.18,"h":65.24,"l":65.05,"n":424,"o":65.05,"t":"2026-09-30T14:45:00Z","v":18426,"vw":65.12992},{"c":65.09,"h":65.29,"l":65.09,"n":434,"o":65.16,"t":"2026-09-30T15:00:00Z","v":13837,"vw":65.176561},{"c":64.93,"h":65.22,"l":64.8,"n":523,"o":65.11,"t":"2026-09-30T15:15:00Z","v":19416,"vw":64.972551},{"c":64.85,"h":65.015,"l":64.77,"n":556,"o":64.94,"t":"2026-09-30T15:30:00Z","v":13504,"vw":64.893051},{"c":64.95,"h":64.96,"l":64.815,"n":439,"o":64.88,"t":"2026-09-30T15:45:00Z","v":20286,"vw":64.907862},{"c":65.08,"h":65.085,"l":64.92,"n":326,"o":64.96,"t":"2026-09-30T16:00:00Z","v":9940,"vw":65.016299},{"c":65.11,"h":65.11,"l":65.01,"n":441,"o":65.075,"t":"2026-09-30T16:15:00Z","v":12266,"vw":65.056405},{"c":65.11,"h":65.14,"l":65.09,"n":253,"o":65.12,"t":"2026-09-30T16:30:00Z","v":7862,"vw":65.111768},{"c":65.01,"h":65.11,"l":64.975,"n":384,"o":65.11,"t":"2026-09-30T16:45:00Z","v":11914,"vw":65.037557},{"c":65.14,"h":65.24,"l":64.95,"n":444,"o":64.98,"t":"2026-09-30T17:00:00Z","v":43242,"vw":65.033798},{"c":65.1,"h":65.14,"l":65.02,"n":535,"o":65.12,"t":"2026-09-30T17:15:00Z","v":27504,"vw":65.087859},{"c":65.525,"h":65.58,"l":65.08,"n":591,"o":65.13,"t":"2026-09-30T17:30:00Z","v":53348,"vw":65.21003},{"c":65.315,"h":65.57,"l":65.2403,"n":835,"o":65.525,"t":"2026-09-30T17:45:00Z","v":47094,"vw":65.419286},{"c":64.9925,"h":65.335,"l":64.95,"n":595,"o":65.315,"t":"2026-09-30T18:00:00Z","v":34740,"vw":65.22629},{"c":64.99,"h":65.05,"l":64.885,"n":637,"o":64.9975,"t":"2026-09-30T18:15:00Z","v":24638,"vw":64.953279},{"c":64.93,"h":65.03,"l":64.93,"n":686,"o":64.99,"t":"2026-09-30T18:30:00Z","v":29982,"vw":64.983654},{"c":64.935,"h":64.955,"l":64.86,"n":706,"o":64.955,"t":"2026-09-30T18:45:00Z","v":24361,"vw":64.889952},{"c":64.92,"h":64.96,"l":64.83,"n":869,"o":64.92,"t":"2026-09-30T19:00:00Z","v":29436,"vw":64.892995},{"c":64.9,"h":64.985,"l":64.84,"n":950,"o":64.93,"t":"2026-09-30T19:15:00Z","v":32670,"vw":64.912211},{"c":64.88,"h":64.935,"l":64.77,"n":1851,"o":64.9,"t":"2026-09-30T19:30:00Z","v":88936,"vw":64.866126},{"c":64.78,"h":64.975,"l":64.675,"n":3551,"o":64.88,"t":"2026-09-30T19:45:00Z","v":295308,"vw":64.818223},{"c":64.84,"h":64.84,"l":64.84,"n":20,"o":64.84,"t":"2026-09-30T20:00:00Z","v":336249,"vw":64.84},{"c":64.95,"h":65.05,"l":64.5,"n":29,"o":64.52,"t":"2026-10-01T11:00:00Z","v":1844,"vw":64.734782},{"c":63.14,"h":65.29,"l":63.04,"n":614,"o":64.935,"t":"2026-10-01T13:30:00Z","v":41907,"vw":63.909838},{"c":63.2799,"h":63.53,"l":63.2,"n":471,"o":63.24,"t":"2026-10-01T13:45:00Z","v":16911,"vw":63.29477},{"c":63.065,"h":63.205,"l":62.8301,"n":582,"o":63.205,"t":"2026-10-01T14:00:00Z","v":23230,"vw":62.952479},{"c":62.805,"h":63.215,"l":62.7125,"n":525,"o":63.135,"t":"2026-10-01T14:15:00Z","v":16330,"vw":62.878037},{"c":62.98,"h":63.1,"l":62.71,"n":622,"o":62.8,"t":"2026-10-01T14:30:00Z","v":38388,"vw":62.960009},{"c":62.55,"h":63.01,"l":62.55,"n":823,"o":62.95,"t":"2026-10-01T14:45:00Z","v":28978,"vw":62.716555},{"c":62.17,"h":62.53,"l":62.17,"n":1456,"o":62.53,"t":"2026-10-01T15:00:00Z","v":53480,"vw":62.318939},{"c":62.325,"h":62.39,"l":62.13,"n":1038,"o":62.18,"t":"2026-10-01T15:15:00Z","v":58878,"vw":62.253182},{"c":62.605,"h":62.72,"l":62.25,"n":707,"o":62.32,"t":"2026-10-01T15:30:00Z","v":53565,"vw":62.54195},{"c":63.12,"h":63.19,"l":62.625,"n":536,"o":62.63,"t":"2026-10-01T15:45:00Z","v":21811,"vw":62.821198},{"c":63.145,"h":63.28,"l":63.12,"n":407,"o":63.12,"t":"2026-10-01T16:00:00Z","v":13316,"vw":63.179889},{"c":63.415,"h":63.415,"l":63.11,"n":409,"o":63.17,"t":"2026-10-01T16:15:00Z","v":17659,"vw":63.273309},{"c":63.755,"h":63.83,"l":63.43,"n":558,"o":63.43,"t":"2026-10-01T16:30:00Z","v":19224,"vw":63.610922},{"c":63.91,"h":63.93,"l":63.6601,"n":735,"o":63.8,"t":"2026-10-01T16:45:00Z","v":35872,"vw":63.811676},{"c":63.67,"h":63.98,"l":63.67,"n":808,"o":63.95,"t":"2026-10-01T17:00:00Z","v":51730,"vw":63.863454},{"c":63.64,"h":63.82,"l":63.625,"n":710,"o":63.64,"t":"2026-10-01T17:15:00Z","v":39766,"vw":63.710174},{"c":63.8,"h":63.89,"l":63.68,"n":572,"o":63.68,"t":"2026-10-01T17:30:00Z","v":39740,"vw":63.767705},{"c":63.9,"h":63.99,"l":63.73,"n":779,"o":63.8,"t":"2026-10-01T17:45:00Z","v":56728,"vw":63.853412},{"c":64.06,"h":64.06,"l":63.76,"n":591,"o":63.89,"t":"2026-10-01T18:00:00Z","v":22564,"vw":63.886172},{"c":64.15,"h":64.31,"l":64.07,"n":780,"o":64.09,"t":"2026-10-01T18:15:00Z","v":53322,"vw":64.184615},{"c":63.84,"h":64.11,"l":63.75,"n":930,"o":64.08,"t":"2026-10-01T18:30:00Z","v":44220,"vw":63.974012},{"c":63.98,"h":64.03,"l":63.795,"n":977,"o":63.87,"t":"2026-10-01T18:45:00Z","v":42740,"vw":63.945757},{"c":63.98,"h":64.02,"l":63.83,"n":905,"o":64.01,"t":"2026-10-01T19:00:00Z","v":48133,"vw":63.940244},{"c":64.115,"h":64.185,"l":63.875,"n":1393,"o":63.98,"t":"2026-10-01T19:15:00Z","v":106920,"vw":64.00398},{"c":64.29,"h":64.36,"l":64.13,"n":1420,"o":64.13,"t":"2026-10-01T19:30:00Z","v":121797,"vw":64.260174},{"c":64.04,"h":64.38,"l":63.945,"n":4659,"o":64.29,"t":"2026-10-01T19:45:00Z","v":297200,"vw":64.114863},{"c":64.05,"h":64.08,"l":64.05,"n":38,"o":64.07,"t":"2026-10-01T20:00:00Z","v":470757,"vw":64.050033},{"c":64.36,"h":64.825,"l":64.2167,"n":364,"o":64.63,"t":"2026-10-02T13:30:00Z","v":46541,"vw":64.529257},{"c":64.34,"h":64.8,"l":64.335,"n":422,"o":64.36,"t":"2026-10-02T13:45:00Z","v":18717,"vw":64.530627},{"c":64.77,"h":64.955,"l":64.23,"n":658,"o":64.26,"t":"2026-10-02T14:00:00Z","v":53381,"vw":64.64664},{"c":64.865,"h":64.91,"l":64.75,"n":491,"o":64.81,"t":"2026-10-02T14:15:00Z","v":17906,"vw":64.795909},{"c":64.96,"h":65.1,"l":64.76,"n":424,"o":64.79,"t":"2026-10-02T14:30:00Z","v":11186,"vw":64.97202},{"c":64.96,"h":65.2,"l":64.96,"n":503,"o":65.06,"t":"2026-10-02T14:45:00Z","v":16895,"vw":65.131999},{"c":64.57,"h":64.91,"l":64.1975,"n":822,"o":64.91,"t":"2026-10-02T15:00:00Z","v":37603,"vw":64.435484},{"c":64.57,"h":64.73,"l":64.37,"n":683,"o":64.61,"t":"2026-10-02T15:15:00Z","v":37081,"vw":64.511601},{"c":64.805,"h":64.9,"l":64.7,"n":517,"o":64.72,"t":"2026-10-02T15:30:00Z","v":17886,"vw":64.796959},{"c":65.12,"h":65.2,"l":64.825,"n":614,"o":64.83,"t":"2026-10-02T15:45:00Z","v":25665,"vw":64.981941},{"c":64.99,"h":65.08,"l":64.94,"n":445,"o":65.08,"t":"2026-10-02T16:00:00Z","v":11697,"vw":65.020163},{"c":65.18,"h":65.18,"l":64.95,"n":385,"o":64.98,"t":"2026-10-02T16:15:00Z","v":14221,"vw":65.050279},{"c":65.165,"h":65.3,"l":65.13,"n":515,"o":65.205,"t":"2026-10-02T16:30:00Z","v":13377,"vw":65.199397},{"c":65.28,"h":65.34,"l":65.2,"n":581,"o":65.26,"t":"2026-10-02T16:45:00Z","v":30413,"vw":65.289687},{"c":65.515,"h":65.54,"l":65.2,"n":787,"o":65.27,"t":"2026-10-02T17:00:00Z","v":32525,"vw":65.335036},{"c":65.455,"h":65.68,"l":65.32,"n":780,"o":65.545,"t":"2026-10-02T17:15:00Z","v":39299,"vw":65.538364},{"c":65.495,"h":65.67,"l":65.455,"n":815,"o":65.455,"t":"2026-10-02T17:30:00Z","v":29485,"vw":65.543937},{"c":65.4528,"h":65.59,"l":65.43,"n":524,"o":65.49,"t":"2026-10-02T17:45:00Z","v":16832,"vw":65.493461},{"c":65.455,"h":65.47,"l":65.275,"n":689,"o":65.47,"t":"2026-10-02T18:00:00Z","v":29251,"vw":65.37315},{"c":65.245,"h":65.445,"l":65.245,"n":729,"o":65.445,"t":"2026-10-02T18:15:00Z","v":31823,"vw":65.334527},{"c":65.375,"h":65.4225,"l":65.2425,"n":827,"o":65.2425,"t":"2026-10-02T18:30:00Z","v":28589,"vw":65.319459},{"c":65.625,"h":65.64,"l":65.35,"n":788,"o":65.4,"t":"2026-10-02T18:45:00Z","v":31936,"vw":65.523788},{"c":65.599,"h":65.72,"l":65.58,"n":1005,"o":65.58,"t":"2026-10-02T19:00:00Z","v":43764,"vw":65.661831},{"c":65.435,"h":65.59,"l":65.3813,"n":979,"o":65.585,"t":"2026-10-02T19:15:00Z","v":43619,"vw":65.499708},{"c":65.3,"h":65.505,"l":65.29,"n":1203,"o":65.46,"t":"2026-10-02T19:30:00Z","v":50613,"vw":65.39332},{"c":64.87,"h":65.27,"l":64.85,"n":3149,"o":65.27,"t":"2026-10-02T19:45:00Z","v":164405,"vw":65.01074},{"c":64.87,"h":64.87,"l":64.87,"n":45,"o":64.87,"t":"2026-10-02T20:00:00Z","v":252736,"vw":64.87},{"c":64.87,"h":64.87,"l":64.87,"n":16,"o":64.87,"t":"2026-10-05T13:15:00Z","v":163,"vw":64.87},{"c":64.37,"h":66.28,"l":64.2801,"n":399,"o":66.28,"t":"2026-10-05T13:30:00Z","v":17893,"vw":64.81983},{"c":64.795,"h":64.82,"l":64.265,"n":559,"o":64.265,"t":"2026-10-05T13:45:00Z","v":21426,"vw":64.659727},{"c":65.55,"h":65.715,"l":64.775,"n":770,"o":64.78,"t":"2026-10-05T14:00:00Z","v":56549,"vw":65.393022},{"c":65.21,"h":65.75,"l":65.21,"n":593,"o":65.48,"t":"2026-10-05T14:15:00Z","v":32504,"vw":65.472338},{"c":65.04,"h":65.2,"l":64.93,"n":619,"o":65.19,"t":"2026-10-05T14:30:00Z","v":28196,"vw":65.086545},{"c":64.68,"h":65.08,"l":64.665,"n":626,"o":65.03,"t":"2026-10-05T14:45:00Z","v":32949,"vw":64.775452},{"c":64.67,"h":64.77,"l":64.575,"n":696,"o":64.695,"t":"2026-10-05T15:00:00Z","v":25232,"vw":64.668079},{"c":64.71,"h":64.72,"l":64.59,"n":391,"o":64.686,"t":"2026-10-05T15:15:00Z","v":13270,"vw":64.684526},{"c":65.02,"h":65.05,"l":64.6725,"n":448,"o":64.71,"t":"2026-10-05T15:30:00Z","v":21223,"vw":64.830808},{"c":65.065,"h":65.07,"l":64.96,"n":270,"o":64.99,"t":"2026-10-05T15:45:00Z","v":8181,"vw":65.014135},{"c":65.205,"h":65.205,"l":65.05,"n":361,"o":65.07,"t":"2026-10-05T16:00:00Z","v":13424,"vw":65.101543},{"c":65.185,"h":65.32,"l":65.15,"n":398,"o":65.195,"t":"2026-10-05T16:15:00Z","v":16130,"vw":65.220959},{"c":65.29,"h":65.32,"l":65.185,"n":326,"o":65.185,"t":"2026-10-05T16:30:00Z","v":6452,"vw":65.260328},{"c":65.36,"h":65.49,"l":65.325,"n":410,"o":65.33,"t":"2026-10-05T16:45:00Z","v":15311,"vw":65.392486},{"c":65.43,"h":65.46,"l":65.345,"n":400,"o":65.405,"t":"2026-10-05T17:00:00Z","v":16334,"vw":65.3907},{"c":65.49,"h":65.535,"l":65.42,"n":411,"o":65.43,"t":"2026-10-05T17:15:00Z","v":26313,"vw":65.474168},{"c":65.435,"h":65.52,"l":65.43,"n":501,"o":65.48,"t":"2026-10-05T17:30:00Z","v":26716,"vw":65.465472},{"c":65.755,"h":65.755,"l":65.4,"n":758,"o":65.45,"t":"2026-10-05T17:45:00Z","v":30933,"vw":65.619371},{"c":65.87,"h":65.87,"l":65.71,"n":625,"o":65.765,"t":"2026-10-05T18:00:00Z","v":20327,"vw":65.777238},{"c":65.68,"h":65.82,"l":65.65,"n":557,"o":65.81,"t":"2026-10-05T18:15:00Z","v":19966,"vw":65.767252},{"c":65.485,"h":65.64,"l":65.45,"n":496,"o":65.64,"t":"2026-10-05T18:30:00Z","v":17400,"vw":65.551708},{"c":65.59,"h":65.59,"l":65.35,"n":753,"o":65.485,"t":"2026-10-05T18:45:00Z","v":36275,"vw":65.450053},{"c":65.65,"h":65.65,"l":65.46,"n":732,"o":65.59,"t":"2026-10-05T19:00:00Z","v":43540,"vw":65.553877},{"c":65.35,"h":65.66,"l":65.32,"n":915,"o":65.62,"t":"2026-10-05T19:15:00Z","v":49806,"vw":65.494113},{"c":65.32,"h":65.475,"l":65.18,"n":1232,"o":65.345,"t":"2026-10-05T19:30:00Z","v":51167,"vw":65.291521},{"c":64.94,"h":65.3,"l":64.92,"n":2890,"o":65.3,"t":"2026-10-05T19:45:00Z","v":134867,"vw":65.068645},{"c":64.94,"h":64.98,"l":64.94,"n":47,"o":64.98,"t":"2026-10-05T20:00:00Z","v":355222,"vw":64.940467},{"c":65.02,"h":65.02,"l":65.02,"n":4,"o":65.02,"t":"2026-10-06T13:15:00Z","v":125,"vw":65.02},{"c":65.58,"h":65.7,"l":65.19,"n":287,"o":65.19,"t":"2026-10-06T13:30:00Z","v":20056,"vw":65.382014},{"c":65.45,"h":65.74,"l":65.36,"n":279,"o":65.59,"t":"2026-10-06T13:45:00Z","v":14338,"vw":65.501229},{"c":65.29,"h":65.61,"l":65.29,"n":630,"o":65.5,"t":"2026-10-06T14:00:00Z","v":24533,"vw":65.486156},{"c":65.28,"h":65.37,"l":65.175,"n":468,"o":65.27,"t":"2026-10-06T14:15:00Z","v":17161,"vw":65.288536},{"c":65.22,"h":65.525,"l":65.21,"n":473,"o":65.25,"t":"2026-10-06T14:30:00Z","v":21089,"vw":65.322988},{"c":65.24,"h":65.4,"l":65.21,"n":323,"o":65.3,"t":"2026-10-06T14:45:00Z","v":14468,"vw":65.293281},{"c":65.2661,"h":65.355,"l":65.2,"n":418,"o":65.275,"t":"2026-10-06T15:00:00Z","v":15752,"vw":65.279161},{"c":65.63,"h":65.63,"l":65.39,"n":460,"o":65.41,"t":"2026-10-06T15:15:00Z","v":17733,"vw":65.478847},{"c":65.43,"h":65.668,"l":65.27,"n":731,"o":65.62,"t":"2026-10-06T15:30:00Z","v":24769,"vw":65.405914},{"c":65.37,"h":65.4569,"l":65.33,"n":421,"o":65.44,"t":"2026-10-06T15:45:00Z","v":14369,"vw":65.417545},{"c":65.305,"h":65.425,"l":65.26,"n":494,"o":65.425,"t":"2026-10-06T16:00:00Z","v":16319,"vw":65.321933},{"c":65.215,"h":65.315,"l":65.165,"n":462,"o":65.315,"t":"2026-10-06T16:15:00Z","v":14106,"vw":65.239281},{"c":65.17,"h":65.31,"l":65.1613,"n":708,"o":65.23,"t":"2026-10-06T16:30:00Z","v":32221,"vw":65.245546},{"c":65.235,"h":65.24,"l":65.1,"n":614,"o":65.18,"t":"2026-10-06T16:45:00Z","v":17604,"vw":65.188633},{"c":65.28,"h":65.32,"l":65.16,"n":646,"o":65.22,"t":"2026-10-06T17:00:00Z","v":25350,"vw":65.268652},{"c":65.06,"h":65.295,"l":65.04,"n":680,"o":65.285,"t":"2026-10-06T17:15:00Z","v":22262,"vw":65.133242},{"c":64.96,"h":65.0851,"l":64.96,"n":656,"o":65.03,"t":"2026-10-06T17:30:00Z","v":19487,"vw":65.036227},{"c":64.93,"h":65.002,"l":64.875,"n":629,"o":64.96,"t":"2026-10-06T17:45:00Z","v":20321,"vw":64.939315},{"c":64.785,"h":64.985,"l":64.705,"n":791,"o":64.925,"t":"2026-10-06T18:00:00Z","v":27001,"vw":64.869319},{"c":64.465,"h":64.785,"l":64.46,"n":789,"o":64.785,"t":"2026-10-06T18:15:00Z","v":26220,"vw":64.616067},{"c":64.3242,"h":64.5,"l":64.24,"n":1204,"o":64.47,"t":"2026-10-06T18:30:00Z","v":58811,"vw":64.347568},{"c":64.18,"h":64.34,"l":64.12,"n":1161,"o":64.32,"t":"2026-10-06T18:45:00Z","v":48590,"vw":64.235144},{"c":64.155,"h":64.23,"l":64.125,"n":1029,"o":64.179,"t":"2026-10-06T19:00:00Z","v":37348,"vw":64.171761},{"c":63.91,"h":64.155,"l":63.83,"n":1492,"o":64.155,"t":"2026-10-06T19:15:00Z","v":60305,"vw":63.941113},{"c":63.795,"h":63.995,"l":63.75,"n":1978,"o":63.93,"t":"2026-10-06T19:30:00Z","v":88811,"vw":63.893135},{"c":64.11,"h":64.13,"l":63.77,"n":4555,"o":63.795,"t":"2026-10-06T19:45:00Z","v":262762,"vw":63.966352},{"c":64.11,"h":64.11,"l":64.11,"n":58,"o":64.11,"t":"2026-10-06T20:00:00Z","v":297962,"vw":64.11},{"c":64.52,"h":64.53,"l":63.87,"n":378,"o":64.03,"t":"2026-10-07T13:30:00Z","v":35880,"vw":64.105907},{"c":64.41,"h":64.5,"l":64.21,"n":974,"o":64.36,"t":"2026-10-07T13:45:00Z","v":53987,"vw":64.3572},{"c":64.23,"h":64.51,"l":64.14,"n":848,"o":64.34,"t":"2026-10-07T14:00:00Z","v":43441,"vw":64.271093},{"c":64.05,"h":64.33,"l":64.03,"n":900,"o":64.215,"t":"2026-10-07T14:15:00Z","v":38942,"vw":64.176831},{"c":63.915,"h":64.33,"l":63.83,"n":1055,"o":64.035,"t":"2026-10-07T14:30:00Z","v":56532,"vw":64.112594},{"c":63.64,"h":63.95,"l":63.57,"n":1065,"o":63.915,"t":"2026-10-07T14:45:00Z","v":59822,"vw":63.697058},{"c":63.32,"h":63.61,"l":63.265,"n":1203,"o":63.5601,"t":"2026-10-07T15:00:00Z","v":56617,"vw":63.405541},{"c":63.135,"h":63.31,"l":63.03,"n":764,"o":63.31,"t":"2026-10-07T15:15:00Z","v":30745,"vw":63.144401},{"c":63.29,"h":63.44,"l":63.11,"n":672,"o":63.15,"t":"2026-10-07T15:30:00Z","v":28676,"vw":63.245425},{"c":63.315,"h":63.365,"l":63.05,"n":1245,"o":63.27,"t":"2026-10-07T15:45:00Z","v":76233,"vw":63.174822},{"c":63.295,"h":63.425,"l":63.25,"n":669,"o":63.305,"t":"2026-10-07T16:00:00Z","v":25845,"vw":63.33046},{"c":63.2737,"h":63.355,"l":63.12,"n":662,"o":63.295,"t":"2026-10-07T16:15:00Z","v":27269,"vw":63.269789},{"c":63.215,"h":63.31,"l":63.15,"n":737,"o":63.26,"t":"2026-10-07T16:30:00Z","v":32287,"vw":63.248652},{"c":63.02,"h":63.27,"l":62.99,"n":980,"o":63.24,"t":"2026-10-07T16:45:00Z","v":41912,"vw":63.101953},{"c":63.285,"h":63.3,"l":63.01,"n":948,"o":63.02,"t":"2026-10-07T17:00:00Z","v":59638,"vw":63.173828},{"c":63.42,"h":63.42,"l":63.16,"n":842,"o":63.295,"t":"2026-10-07T17:15:00Z","v":34719,"vw":63.278387},{"c":63.36,"h":63.45,"l":63.32,"n":998,"o":63.42,"t":"2026-10-07T17:30:00Z","v":51412,"vw":63.393815},{"c":63.155,"h":63.36,"l":63.14,"n":832,"o":63.32,"t":"2026-10-07T17:45:00Z","v":33551,"vw":63.24372},{"c":63.145,"h":63.19,"l":62.945,"n":812,"o":63.155,"t":"2026-10-07T18:00:00Z","v":40815,"vw":63.093895},{"c":63.11,"h":63.155,"l":63.03,"n":661,"o":63.09,"t":"2026-10-07T18:15:00Z","v":35500,"vw":63.108572},{"c":63.07,"h":63.175,"l":63.06,"n":881,"o":63.14,"t":"2026-10-07T18:30:00Z","v":41742,"vw":63.123505},{"c":63.22,"h":63.25,"l":63.08,"n":952,"o":63.085,"t":"2026-10-07T18:45:00Z","v":58883,"vw":63.153738},{"c":63.415,"h":63.45,"l":63.21,"n":881,"o":63.25,"t":"2026-10-07T19:00:00Z","v":48038,"vw":63.329132},{"c":63.375,"h":63.43,"l":63.28,"n":1097,"o":63.415,"t":"2026-10-07T19:15:00Z","v":51882,"vw":63.348222},{"c":63.2975,"h":63.42,"l":63.21,"n":1332,"o":63.375,"t":"2026-10-07T19:30:00Z","v":66995,"vw":63.298356},{"c":63.25,"h":63.33,"l":63.14,"n":3710,"o":63.29,"t":"2026-10-07T19:45:00Z","v":210539,"vw":63.247746},{"c":63.25,"h":63.25,"l":63.24,"n":55,"o":63.24,"t":"2026-10-07T20:00:00Z","v":246877,"vw":63.249996},{"c":63.45,"h":63.5,"l":63.15,"n":39,"o":63.15,"t":"2026-10-08T13:00:00Z","v":1386,"vw":63.349458},{"c":63.25,"h":63.25,"l":63.25,"n":17,"o":63.25,"t":"2026-10-08T13:15:00Z","v":255,"vw":63.25},{"c":63.45,"h":64.18,"l":63.04,"n":457,"o":64.18,"t":"2026-10-08T13:30:00Z","v":16564,"vw":63.175804},{"c":63.25,"h":63.67,"l":63.2116,"n":610,"o":63.46,"t":"2026-10-08T13:45:00Z","v":25643,"vw":63.442324},{"c":63.27,"h":63.45,"l":63.18,"n":567,"o":63.3,"t":"2026-10-08T14:00:00Z","v":34430,"vw":63.316924},{"c":63.495,"h":63.52,"l":63.2501,"n":645,"o":63.2501,"t":"2026-10-08T14:15:00Z","v":25875,"vw":63.437496},{"c":63.305,"h":63.67,"l":63.27,"n":696,"o":63.5,"t":"2026-10-08T14:30:00Z","v":25626,"vw":63.41912},{"c":63.37,"h":63.61,"l":63.305,"n":901,"o":63.305,"t":"2026-10-08T14:45:00Z","v":70612,"vw":63.527561},{"c":62.965,"h":63.39,"l":62.965,"n":964,"o":63.33,"t":"2026-10-08T15:00:00Z","v":47935,"vw":63.282212},{"c":62.805,"h":62.99,"l":62.7601,"n":873,"o":62.95,"t":"2026-10-08T15:15:00Z","v":34109,"vw":62.873745},{"c":63.04,"h":63.06,"l":62.805,"n":590,"o":62.805,"t":"2026-10-08T15:30:00Z","v":19621,"vw":62.942805},{"c":63.09,"h":63.12,"l":62.925,"n":552,"o":63.08,"t":"2026-10-08T15:45:00Z","v":18102,"vw":63.054549},{"c":62.945,"h":63.16,"l":62.945,"n":716,"o":63.0875,"t":"2026-10-08T16:00:00Z","v":24064,"vw":63.074797},{"c":62.85,"h":63.44,"l":62.795,"n":1031,"o":62.93,"t":"2026-10-08T16:15:00Z","v":39913,"vw":63.094645},{"c":63.155,"h":63.2201,"l":62.89,"n":837,"o":62.89,"t":"2026-10-08T16:30:00Z","v":31678,"vw":63.025906},{"c":63.62,"h":63.755,"l":63.155,"n":904,"o":63.16,"t":"2026-10-08T16:45:00Z","v":37250,"vw":63.407045},{"c":63.45,"h":63.6,"l":63.355,"n":840,"o":63.57,"t":"2026-10-08T17:00:00Z","v":42901,"vw":63.456503},{"c":63.645,"h":63.72,"l":63.36,"n":773,"o":63.4,"t":"2026-10-08T17:15:00Z","v":27570,"vw":63.527934},{"c":63.9,"h":63.95,"l":63.625,"n":848,"o":63.69,"t":"2026-10-08T17:30:00Z","v":30920,"vw":63.727053},{"c":64.04,"h":64.09,"l":63.8371,"n":993,"o":63.915,"t":"2026-10-08T17:45:00Z","v":46299,"vw":63.945092},{"c":63.825,"h":64.035,"l":63.73,"n":767,"o":64.035,"t":"2026-10-08T18:00:00Z","v":32545,"vw":63.844135},{"c":63.505,"h":63.845,"l":63.49,"n":743,"o":63.82,"t":"2026-10-08T18:15:00Z","v":30826,"vw":63.608519},{"c":63.435,"h":63.57,"l":63.36,"n":862,"o":63.505,"t":"2026-10-08T18:30:00Z","v":53693,"vw":63.457035},{"c":63.4,"h":63.4851,"l":63.36,"n":829,"o":63.435,"t":"2026-10-08T18:45:00Z","v":39814,"vw":63.431201},{"c":63.69,"h":63.69,"l":63.38,"n":1030,"o":63.42,"t":"2026-10-08T19:00:00Z","v":41110,"vw":63.526797},{"c":63.61,"h":63.7223,"l":63.54,"n":1522,"o":63.68,"t":"2026-10-08T19:15:00Z","v":77370,"vw":63.64312},{"c":63.63,"h":63.715,"l":63.57,"n":1502,"o":63.615,"t":"2026-10-08T19:30:00Z","v":74603,"vw":63.642419},{"c":63.75,"h":63.79,"l":63.48,"n":3920,"o":63.625,"t":"2026-10-08T19:45:00Z","v":237089,"vw":63.630871},{"c":63.76,"h":63.76,"l":63.76,"n":53,"o":63.76,"t":"2026-10-08T20:00:00Z","v":579323,"vw":63.76},{"c":62.935,"h":63.765,"l":62.78,"n":381,"o":63.66,"t":"2026-10-09T13:30:00Z","v":27390,"vw":63.314311},{"c":63.0401,"h":63.3399,"l":62.9,"n":309,"o":63.05,"t":"2026-10-09T13:45:00Z","v":21435,"vw":63.101001},{"c":63.19,"h":63.26,"l":63.0301,"n":428,"o":63.1525,"t":"2026-10-09T14:00:00Z","v":16131,"vw":63.124224},{"c":63.125,"h":63.225,"l":63.0001,"n":529,"o":63.14,"t":"2026-10-09T14:15:00Z","v":15823,"vw":63.137302},{"c":63.165,"h":63.23,"l":63.105,"n":392,"o":63.1325,"t":"2026-10-09T14:30:00Z","v":22104,"vw":63.151274},{"c":63.025,"h":63.27,"l":62.96,"n":516,"o":63.22,"t":"2026-10-09T14:45:00Z","v":21507,"vw":63.133563},{"c":63.22,"h":63.24,"l":62.99,"n":476,"o":63.025,"t":"2026-10-09T15:00:00Z","v":13321,"vw":63.102358},{"c":63.105,"h":63.3,"l":63.105,"n":441,"o":63.26,"t":"2026-10-09T15:15:00Z","v":15092,"vw":63.216157},{"c":63.05,"h":63.15,"l":63.05,"n":350,"o":63.15,"t":"2026-10-09T15:30:00Z","v":8898,"vw":63.101835},{"c":63.0275,"h":63.1,"l":63,"n":359,"o":63.05,"t":"2026-10-09T15:45:00Z","v":12798,"vw":63.041822},{"c":62.95,"h":63.14,"l":62.94,"n":600,"o":63.09,"t":"2026-10-09T16:00:00Z","v":27293,"vw":63.074141},{"c":62.97,"h":63.02,"l":62.94,"n":390,"o":62.965,"t":"2026-10-09T16:15:00Z","v":9601,"vw":62.987302},{"c":63.055,"h":63.11,"l":62.975,"n":396,"o":62.975,"t":"2026-10-09T16:30:00Z","v":9800,"vw":63.02863},{"c":63.035,"h":63.1099,"l":63,"n":535,"o":63.06,"t":"2026-10-09T16:45:00Z","v":20478,"vw":63.058746},{"c":63.02,"h":63.13,"l":63,"n":821,"o":63.05,"t":"2026-10-09T17:00:00Z","v":33546,"vw":63.063402},{"c":63.02,"h":63.07,"l":62.98,"n":606,"o":63.015,"t":"2026-10-09T17:15:00Z","v":29493,"vw":63.032401},{"c":62.975,"h":63.09,"l":62.9,"n":892,"o":63.04,"t":"2026-10-09T17:30:00Z","v":28589,"vw":62.972137},{"c":63.01,"h":63.03,"l":62.91,"n":678,"o":62.975,"t":"2026-10-09T17:45:00Z","v":21934,"vw":62.978896},{"c":62.865,"h":63.02,"l":62.86,"n":754,"o":62.995,"t":"2026-10-09T18:00:00Z","v":24706,"vw":62.949526},{"c":62.79,"h":62.855,"l":62.75,"n":693,"o":62.84,"t":"2026-10-09T18:15:00Z","v":21136,"vw":62.80182},{"c":62.655,"h":62.82,"l":62.625,"n":731,"o":62.79,"t":"2026-10-09T18:30:00Z","v":30274,"vw":62.73863},{"c":62.685,"h":62.74,"l":62.57,"n":905,"o":62.65,"t":"2026-10-09T18:45:00Z","v":31792,"vw":62.636639},{"c":62.7587,"h":62.88,"l":62.71,"n":1003,"o":62.78,"t":"2026-10-09T19:00:00Z","v":31137,"vw":62.784891},{"c":62.84,"h":62.85,"l":62.615,"n":1016,"o":62.75,"t":"2026-10-09T19:15:00Z","v":43778,"vw":62.743466},{"c":62.77,"h":62.89,"l":62.76,"n":1191,"o":62.805,"t":"2026-10-09T19:30:00Z","v":39096,"vw":62.828172},{"c":62.72,"h":62.77,"l":62.55,"n":3026,"o":62.75,"t":"2026-10-09T19:45:00Z","v":139531,"vw":62.672313},{"c":62.69,"h":62.69,"l":62.69,"n":42,"o":62.69,"t":"2026-10-09T20:00:00Z","v":249098,"vw":62.69},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-09T23:45:00Z","v":330,"vw":63.22},{"c":62.45,"h":62.79,"l":62.28,"n":490,"o":62.79,"t":"2026-10-12T13:30:00Z","v":42570,"vw":62.406066},{"c":62.3322,"h":62.49,"l":62.25,"n":534,"o":62.39,"t":"2026-10-12T13:45:00Z","v":33183,"vw":62.360814},{"c":62.54,"h":62.58,"l":62.24,"n":595,"o":62.2709,"t":"2026-10-12T14:00:00Z","v":24644,"vw":62.346574},{"c":62.5,"h":62.6103,"l":62.39,"n":623,"o":62.5489,"t":"2026-10-12T14:15:00Z","v":24087,"vw":62.465039},{"c":62.67,"h":62.68,"l":62.465,"n":535,"o":62.48,"t":"2026-10-12T14:30:00Z","v":28956,"vw":62.543414},{"c":62.65,"h":62.8182,"l":62.55,"n":676,"o":62.625,"t":"2026-10-12T14:45:00Z","v":27264,"vw":62.700879},{"c":62.73,"h":62.78,"l":62.62,"n":572,"o":62.665,"t":"2026-10-12T15:00:00Z","v":14866,"vw":62.679409},{"c":62.7575,"h":62.79,"l":62.68,"n":654,"o":62.76,"t":"2026-10-12T15:15:00Z","v":26578,"vw":62.744917},{"c":62.88,"h":62.95,"l":62.73,"n":750,"o":62.73,"t":"2026-10-12T15:30:00Z","v":28971,"vw":62.825529},{"c":62.83,"h":62.96,"l":62.73,"n":721,"o":62.87,"t":"2026-10-12T15:45:00Z","v":31057,"vw":62.837846},{"c":62.835,"h":62.86,"l":62.765,"n":519,"o":62.82,"t":"2026-10-12T16:00:00Z","v":17422,"vw":62.807474},{"c":62.825,"h":62.9,"l":62.8,"n":532,"o":62.82,"t":"2026-10-12T16:15:00Z","v":14641,"vw":62.834375},{"c":62.675,"h":62.85,"l":62.61,"n":810,"o":62.78,"t":"2026-10-12T16:30:00Z","v":49455,"vw":62.684977},{"c":62.855,"h":62.855,"l":62.67,"n":561,"o":62.67,"t":"2026-10-12T16:45:00Z","v":19810,"vw":62.794796},{"c":62.84,"h":62.9151,"l":62.83,"n":648,"o":62.855,"t":"2026-10-12T17:00:00Z","v":22194,"vw":62.870138},{"c":62.705,"h":62.86,"l":62.67,"n":680,"o":62.8347,"t":"2026-10-12T17:15:00Z","v":28727,"vw":62.783465},{"c":62.68,"h":62.74,"l":62.66,"n":436,"o":62.69,"t":"2026-10-12T17:30:00Z","v":16512,"vw":62.699969},{"c":62.66,"h":62.72,"l":62.6,"n":620,"o":62.68,"t":"2026-10-12T17:45:00Z","v":23544,"vw":62.673219},{"c":62.65,"h":62.715,"l":62.63,"n":581,"o":62.63,"t":"2026-10-12T18:00:00Z","v":19495,"vw":62.678013},{"c":62.52,"h":62.665,"l":62.49,"n":760,"o":62.665,"t":"2026-10-12T18:15:00Z","v":36019,"vw":62.604257},{"c":62.4,"h":62.54,"l":62.4,"n":698,"o":62.47,"t":"2026-10-12T18:30:00Z","v":28218,"vw":62.484042},{"c":62.27,"h":62.4,"l":62.26,"n":752,"o":62.395,"t":"2026-10-12T18:45:00Z","v":24591,"vw":62.31053},{"c":62.305,"h":62.36,"l":62.21,"n":901,"o":62.285,"t":"2026-10-12T19:00:00Z","v":34393,"vw":62.277148},{"c":62.3,"h":62.36,"l":62.22,"n":1147,"o":62.32,"t":"2026-10-12T19:15:00Z","v":49079,"vw":62.270086},{"c":62.25,"h":62.32,"l":62.22,"n":1507,"o":62.305,"t":"2026-10-12T19:30:00Z","v":70635,"vw":62.28135},{"c":62.11,"h":62.38,"l":62.09,"n":3538,"o":62.26,"t":"2026-10-12T19:45:00Z","v":191714,"vw":62.242707},{"c":62.1,"h":62.1,"l":62.1,"n":47,"o":62.1,"t":"2026-10-12T20:00:00Z","v":294613,"vw":62.1},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-13T11:45:00Z","v":125,"vw":62},{"c":62.4001,"h":62.72,"l":62.1,"n":310,"o":62.1,"t":"2026-10-13T13:30:00Z","v":53791,"vw":62.4123},{"c":62.1999,"h":62.62,"l":62.1,"n":324,"o":62.57,"t":"2026-10-13T13:45:00Z","v":23647,"vw":62.465406},{"c":62.105,"h":62.16,"l":61.75,"n":419,"o":62.1,"t":"2026-10-13T14:00:00Z","v":12173,"vw":61.988917},{"c":62.34,"h":62.34,"l":62.14,"n":375,"o":62.19,"t":"2026-10-13T14:15:00Z","v":11962,"vw":62.228409},{"c":62.34,"h":62.43,"l":62.2,"n":407,"o":62.34,"t":"2026-10-13T14:30:00Z","v":19891,"vw":62.324374},{"c":62.32,"h":62.4,"l":62.28,"n":361,"o":62.37,"t":"2026-10-13T14:45:00Z","v":19449,"vw":62.336658},{"c":62.32,"h":62.435,"l":62.27,"n":490,"o":62.365,"t":"2026-10-13T15:00:00Z","v":19173,"vw":62.377969},{"c":62.41,"h":62.41,"l":62.2,"n":385,"o":62.355,"t":"2026-10-13T15:15:00Z","v":23510,"vw":62.311793},{"c":62.285,"h":62.3781,"l":62.25,"n":434,"o":62.36,"t":"2026-10-13T15:30:00Z","v":22896,"vw":62.328809},{"c":62.265,"h":62.34,"l":62.1951,"n":493,"o":62.285,"t":"2026-10-13T15:45:00Z","v":17252,"vw":62.255868},{"c":62.41,"h":62.42,"l":62.195,"n":498,"o":62.305,"t":"2026-10-13T16:00:00Z","v":22959,"vw":62.321914},{"c":62.41,"h":62.42,"l":62.32,"n":475,"o":62.37,"t":"2026-10-13T16:15:00Z","v":12749,"vw":62.363847},{"c":62.5601,"h":62.61,"l":62.4,"n":496,"o":62.41,"t":"2026-10-13T16:30:00Z","v":28948,"vw":62.465385},{"c":62.69,"h":62.69,"l":62.46,"n":511,"o":62.595,"t":"2026-10-13T16:45:00Z","v":29465,"vw":62.599753},{"c":62.48,"h":62.67,"l":62.48,"n":536,"o":62.67,"t":"2026-10-13T17:00:00Z","v":21633,"vw":62.563297},{"c":62.4,"h":62.495,"l":62.31,"n":523,"o":62.495,"t":"2026-10-13T17:15:00Z","v":20729,"vw":62.409167},{"c":62.43,"h":62.505,"l":62.34,"n":389,"o":62.38,"t":"2026-10-13T17:30:00Z","v":27596,"vw":62.401976},{"c":62.32,"h":62.48,"l":62.17,"n":578,"o":62.46,"t":"2026-10-13T17:45:00Z","v":41735,"vw":62.364082},{"c":62.27,"h":62.51,"l":62.23,"n":599,"o":62.27,"t":"2026-10-13T18:00:00Z","v":27505,"vw":62.361665},{"c":62.26,"h":62.29,"l":62.2,"n":491,"o":62.28,"t":"2026-10-13T18:15:00Z","v":26879,"vw":62.245906},{"c":62.31,"h":62.37,"l":62.22,"n":494,"o":62.27,"t":"2026-10-13T18:30:00Z","v":19821,"vw":62.287913},{"c":62.515,"h":62.515,"l":62.26,"n":549,"o":62.34,"t":"2026-10-13T18:45:00Z","v":29224,"vw":62.392436},{"c":62.505,"h":62.55,"l":62.35,"n":787,"o":62.47,"t":"2026-10-13T19:00:00Z","v":43003,"vw":62.433203},{"c":62.7,"h":62.73,"l":62.4375,"n":945,"o":62.49,"t":"2026-10-13T19:15:00Z","v":51967,"vw":62.541762},{"c":62.785,"h":62.96,"l":62.7,"n":1477,"o":62.7,"t":"2026-10-13T19:30:00Z","v":80207,"vw":62.832097},{"c":62.98,"h":63.07,"l":62.765,"n":4014,"o":62.785,"t":"2026-10-13T19:45:00Z","v":364551,"vw":62.923434},{"c":63,"h":63,"l":62.98,"n":58,"o":62.98,"t":"2026-10-13T20:00:00Z","v":269797,"vw":62.999992},{"c":63,"h":63,"l":63,"n":5,"o":63,"t":"2026-10-14T12:30:00Z","v":302,"vw":63},{"c":62.55,"h":62.55,"l":62.42,"n":4,"o":62.42,"t":"2026-10-14T13:00:00Z","v":249,"vw":62.474852},{"c":62.52,"h":62.55,"l":62.52,"n":4,"o":62.55,"t":"2026-10-14T13:15:00Z","v":362,"vw":62.532658},{"c":62.67,"h":63.41,"l":62.63,"n":241,"o":62.65,"t":"2026-10-14T13:30:00Z","v":46710,"vw":62.86802},{"c":62.68,"h":62.89,"l":62.67,"n":218,"o":62.725,"t":"2026-10-14T13:45:00Z","v":10157,"vw":62.770148},{"c":62.59,"h":62.865,"l":62.515,"n":462,"o":62.73,"t":"2026-10-14T14:00:00Z","v":18647,"vw":62.682036},{"c":62.77,"h":62.78,"l":62.55,"n":439,"o":62.63,"t":"2026-10-14T14:15:00Z","v":17636,"vw":62.661989},{"c":62.98,"h":63.08,"l":62.77,"n":352,"o":62.77,"t":"2026-10-14T14:30:00Z","v":15152,"vw":62.918087},{"c":62.79,"h":63.02,"l":62.79,"n":567,"o":62.97,"t":"2026-10-14T14:45:00Z","v":31705,"vw":62.909508},{"c":62.855,"h":62.99,"l":62.7109,"n":412,"o":62.765,"t":"2026-10-14T15:00:00Z","v":21504,"vw":62.8299},{"c":62.78,"h":62.85,"l":62.73,"n":482,"o":62.85,"t":"2026-10-14T15:15:00Z","v":28107,"vw":62.769778},{"c":62.81,"h":62.93,"l":62.725,"n":418,"o":62.73,"t":"2026-10-14T15:30:00Z","v":11355,"vw":62.815143},{"c":62.86,"h":62.925,"l":62.8,"n":354,"o":62.8,"t":"2026-10-14T15:45:00Z","v":9862,"vw":62.855394},{"c":62.81,"h":63.025,"l":62.71,"n":522,"o":62.97,"t":"2026-10-14T16:00:00Z","v":17162,"vw":62.831315},{"c":62.6827,"h":62.851,"l":62.66,"n":775,"o":62.815,"t":"2026-10-14T16:15:00Z","v":55495,"vw":62.747449},{"c":62.7,"h":62.8,"l":62.69,"n":486,"o":62.7,"t":"2026-10-14T16:30:00Z","v":25220,"vw":62.725295},{"c":62.69,"h":62.745,"l":62.6325,"n":626,"o":62.72,"t":"2026-10-14T16:45:00Z","v":20975,"vw":62.69705},{"c":62.56,"h":62.72,"l":62.56,"n":613,"o":62.69,"t":"2026-10-14T17:00:00Z","v":17608,"vw":62.638594},{"c":62.315,"h":62.58,"l":62.27,"n":707,"o":62.56,"t":"2026-10-14T17:15:00Z","v":22425,"vw":62.447375},{"c":62.37,"h":62.39,"l":62.28,"n":581,"o":62.36,"t":"2026-10-14T17:30:00Z","v":23164,"vw":62.336021},{"c":62.32,"h":62.4985,"l":62.29,"n":1003,"o":62.4,"t":"2026-10-14T17:45:00Z","v":42691,"vw":62.407901},{"c":62.32,"h":62.41,"l":62.24,"n":556,"o":62.35,"t":"2026-10-14T18:00:00Z","v":18841,"vw":62.305055},{"c":62.53,"h":62.55,"l":62.34,"n":505,"o":62.35,"t":"2026-10-14T18:15:00Z","v":20582,"vw":62.430382},{"c":62.66,"h":62.7,"l":62.518,"n":529,"o":62.565,"t":"2026-10-14T18:30:00Z","v":22591,"vw":62.5976},{"c":62.695,"h":62.7,"l":62.55,"n":628,"o":62.66,"t":"2026-10-14T18:45:00Z","v":39702,"vw":62.623359},{"c":62.67,"h":62.7175,"l":62.6,"n":700,"o":62.7,"t":"2026-10-14T19:00:00Z","v":37797,"vw":62.671265},{"c":62.865,"h":62.91,"l":62.66,"n":911,"o":62.67,"t":"2026-10-14T19:15:00Z","v":45260,"vw":62.767014},{"c":62.82,"h":63.045,"l":62.8,"n":1253,"o":62.87,"t":"2026-10-14T19:30:00Z","v":56736,"vw":62.931929},{"c":62.89,"h":62.92,"l":62.66,"n":3527,"o":62.8,"t":"2026-10-14T19:45:00Z","v":213078,"vw":62.792467},{"c":62.88,"h":62.88,"l":62.88,"n":46,"o":62.88,"t":"2026-10-14T20:00:00Z","v":238216,"vw":62.88},{"c":62.8,"h":62.8,"l":62.8,"n":4,"o":62.8,"t":"2026-10-15T09:15:00Z","v":203,"vw":62.8},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-15T09:45:00Z","v":200,"vw":62.8},{"c":62.61,"h":63.45,"l":62.61,"n":463,"o":63.07,"t":"2026-10-15T13:30:00Z","v":60253,"vw":62.955856},{"c":63.53,"h":63.53,"l":62.59,"n":700,"o":62.9099,"t":"2026-10-15T13:45:00Z","v":74263,"vw":63.056975},{"c":63.75,"h":64.0599,"l":63.365,"n":877,"o":63.365,"t":"2026-10-15T14:00:00Z","v":55235,"vw":63.720451},{"c":63.655,"h":63.91,"l":63.53,"n":601,"o":63.835,"t":"2026-10-15T14:15:00Z","v":29404,"vw":63.713866},{"c":64.085,"h":64.21,"l":63.6478,"n":871,"o":63.655,"t":"2026-10-15T14:30:00Z","v":67634,"vw":63.966197},{"c":64.28,"h":64.3499,"l":63.92,"n":779,"o":64.01,"t":"2026-10-15T14:45:00Z","v":41344,"vw":64.142236},{"c":64.51,"h":64.51,"l":64.325,"n":771,"o":64.36,"t":"2026-10-15T15:00:00Z","v":76937,"vw":64.389038},{"c":64.32,"h":64.49,"l":64.32,"n":777,"o":64.46,"t":"2026-10-15T15:15:00Z","v":26465,"vw":64.383868},{"c":64.29,"h":64.38,"l":64.145,"n":724,"o":64.33,"t":"2026-10-15T15:30:00Z","v":20516,"vw":64.256044},{"c":64.15,"h":64.35,"l":64.09,"n":834,"o":64.29,"t":"2026-10-15T15:45:00Z","v":23986,"vw":64.232417},{"c":63.95,"h":64.115,"l":63.92,"n":612,"o":64.115,"t":"2026-10-15T16:00:00Z","v":17162,"vw":64.025646},{"c":64.06,"h":64.08,"l":63.87,"n":1046,"o":63.935,"t":"2026-10-15T16:15:00Z","v":52880,"vw":63.967795},{"c":63.8193,"h":64.075,"l":63.8,"n":792,"o":64.075,"t":"2026-10-15T16:30:00Z","v":25932,"vw":63.956219},{"c":63.79,"h":63.865,"l":63.715,"n":767,"o":63.81,"t":"2026-10-15T16:45:00Z","v":21380,"vw":63.791396},{"c":63.665,"h":63.82,"l":63.66,"n":767,"o":63.79,"t":"2026-10-15T17:00:00Z","v":32640,"vw":63.719219},{"c":63.5,"h":63.68,"l":63.41,"n":1077,"o":63.64,"t":"2026-10-15T17:15:00Z","v":46064,"vw":63.56041},{"c":63.305,"h":63.59,"l":63.29,"n":4506,"o":63.5,"t":"2026-10-15T17:30:00Z","v":508619,"vw":63.45078},{"c":63.4,"h":63.43,"l":63.23,"n":1619,"o":63.345,"t":"2026-10-15T17:45:00Z","v":83645,"vw":63.37204},{"c":63.45,"h":63.54,"l":63.13,"n":1847,"o":63.35,"t":"2026-10-15T18:00:00Z","v":144202,"vw":63.31794},{"c":63.5,"h":63.61,"l":63.41,"n":600,"o":63.47,"t":"2026-10-15T18:15:00Z","v":23320,"vw":63.527101},{"c":63.36,"h":63.56,"l":63.31,"n":842,"o":63.5,"t":"2026-10-15T18:30:00Z","v":45510,"vw":63.451139},{"c":63.485,"h":63.49,"l":63.2,"n":1042,"o":63.38,"t":"2026-10-15T18:45:00Z","v":47565,"vw":63.284183},{"c":63.54,"h":63.66,"l":63.5,"n":816,"o":63.5,"t":"2026-10-15T19:00:00Z","v":26862,"vw":63.58229},{"c":63.705,"h":63.71,"l":63.53,"n":997,"o":63.55,"t":"2026-10-15T19:15:00Z","v":35435,"vw":63.635194},{"c":63.62,"h":63.73,"l":63.58,"n":1505,"o":63.69,"t":"2026-10-15T19:30:00Z","v":85612,"vw":63.652885},{"c":63.87,"h":63.94,"l":63.6,"n":4504,"o":63.655,"t":"2026-10-15T19:45:00Z","v":263822,"vw":63.797363},{"c":63.87,"h":63.87,"l":63.87,"n":62,"o":63.87,"t":"2026-10-15T20:00:00Z","v":361279,"vw":63.87},{"c":63.45,"h":63.7,"l":62.96,"n":34,"o":62.96,"t":"2026-10-16T08:00:00Z","v":3133,"vw":63.135174},{"c":63.36,"h":63.36,"l":63.35,"n":6,"o":63.35,"t":"2026-10-16T10:30:00Z","v":651,"vw":63.357573},{"c":63.6,"h":64,"l":63.6,"n":31,"o":64,"t":"2026-10-16T11:00:00Z","v":1470,"vw":63.8},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-16T13:00:00Z","v":241,"vw":62.75},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-16T13:15:00Z","v":160,"vw":63.14},{"c":63.81,"h":64,"l":63.17,"n":896,"o":63.58,"t":"2026-10-16T13:30:00Z","v":92717,"vw":63.436121},{"c":63.895,"h":64.26,"l":63.82,"n":1274,"o":63.82,"t":"2026-10-16T13:45:00Z","v":68270,"vw":64.030435},{"c":63.245,"h":63.905,"l":63.135,"n":1289,"o":63.905,"t":"2026-10-16T14:00:00Z","v":78947,"vw":63.547511},{"c":63.22,"h":63.32,"l":62.77,"n":1720,"o":63.2,"t":"2026-10-16T14:15:00Z","v":112618,"vw":63.037773},{"c":63.2599,"h":63.38,"l":62.89,"n":1078,"o":63.22,"t":"2026-10-16T14:30:00Z","v":105112,"vw":63.107418},{"c":63.485,"h":63.49,"l":63.06,"n":633,"o":63.09,"t":"2026-10-16T14:45:00Z","v":31999,"vw":63.259653},{"c":63.595,"h":63.8325,"l":63.335,"n":1025,"o":63.485,"t":"2026-10-16T15:00:00Z","v":55496,"vw":63.505054},{"c":63.145,"h":63.765,"l":63.145,"n":908,"o":63.6,"t":"2026-10-16T15:15:00Z","v":41826,"vw":63.506544},{"c":63.21,"h":63.62,"l":63.1,"n":1251,"o":63.16,"t":"2026-10-16T15:30:00Z","v":54051,"vw":63.36172},{"c":62.955,"h":63.32,"l":62.84,"n":1113,"o":63.22,"t":"2026-10-16T15:45:00Z","v":48110,"vw":63.052396},{"c":62.99,"h":63.17,"l":62.815,"n":1217,"o":62.96,"t":"2026-10-16T16:00:00Z","v":88959,"vw":63.021774},{"c":63.01,"h":63.07,"l":62.77,"n":694,"o":63.035,"t":"2026-10-16T16:15:00Z","v":28432,"vw":62.916125},{"c":63.085,"h":63.1595,"l":62.92,"n":726,"o":63.02,"t":"2026-10-16T16:30:00Z","v":29646,"vw":63.05849},{"c":63.07,"h":63.125,"l":63,"n":582,"o":63.085,"t":"2026-10-16T16:45:00Z","v":16484,"vw":63.049389},{"c":62.66,"h":63.07,"l":62.58,"n":699,"o":63.07,"t":"2026-10-16T17:00:00Z","v":22420,"vw":62.824197},{"c":62.868,"h":62.868,"l":62.61,"n":773,"o":62.72,"t":"2026-10-16T17:15:00Z","v":24645,"vw":62.711813},{"c":62.81,"h":62.88,"l":62.695,"n":728,"o":62.815,"t":"2026-10-16T17:30:00Z","v":32394,"vw":62.81106},{"c":62.35,"h":62.81,"l":62.35,"n":810,"o":62.81,"t":"2026-10-16T17:45:00Z","v":44699,"vw":62.498145},{"c":62.31,"h":62.445,"l":62.2,"n":747,"o":62.3589,"t":"2026-10-16T18:00:00Z","v":26033,"vw":62.325732},{"c":62.225,"h":62.385,"l":62.13,"n":819,"o":62.33,"t":"2026-10-16T18:15:00Z","v":33570,"vw":62.249212},{"c":62.31,"h":62.34,"l":62.12,"n":707,"o":62.23,"t":"2026-10-16T18:30:00Z","v":25302,"vw":62.228388},{"c":62.39,"h":62.42,"l":62.22,"n":757,"o":62.33,"t":"2026-10-16T18:45:00Z","v":29111,"vw":62.325917},{"c":62.26,"h":62.39,"l":62.21,"n":918,"o":62.38,"t":"2026-10-16T19:00:00Z","v":30284,"vw":62.306383},{"c":62.35,"h":62.385,"l":62.09,"n":1240,"o":62.26,"t":"2026-10-16T19:15:00Z","v":51557,"vw":62.202408},{"c":62.2,"h":62.4596,"l":62.2,"n":1409,"o":62.4136,"t":"2026-10-16T19:30:00Z","v":57874,"vw":62.315101},{"c":62.33,"h":62.38,"l":62.095,"n":4221,"o":62.24,"t":"2026-10-16T19:45:00Z","v":241655,"vw":62.281675},{"c":62.33,"h":62.33,"l":62.28,"n":86,"o":62.32,"t":"2026-10-16T20:00:00Z","v":278413,"vw":62.329924},{"c":62.315,"h":62.485,"l":61.94,"n":678,"o":62.48,"t":"2026-10-19T13:30:00Z","v":50429,"vw":62.301836},{"c":62.24,"h":62.395,"l":62.03,"n":527,"o":62.345,"t":"2026-10-19T13:45:00Z","v":44850,"vw":62.222467},{"c":62.3228,"h":62.52,"l":62.09,"n":746,"o":62.24,"t":"2026-10-19T14:00:00Z","v":35801,"vw":62.295599},{"c":62.185,"h":62.485,"l":62.06,"n":652,"o":62.45,"t":"2026-10-19T14:15:00Z","v":26376,"vw":62.267547},{"c":62.05,"h":62.27,"l":62.05,"n":847,"o":62.11,"t":"2026-10-19T14:30:00Z","v":38201,"vw":62.163441},{"c":62.18,"h":62.18,"l":62.03,"n":774,"o":62.04,"t":"2026-10-19T14:45:00Z","v":19834,"vw":62.089575},{"c":62.44,"h":62.51,"l":62.19,"n":839,"o":62.26,"t":"2026-10-19T15:00:00Z","v":43500,"vw":62.357734},{"c":62.54,"h":62.67,"l":62.435,"n":1062,"o":62.44,"t":"2026-10-19T15:15:00Z","v":64652,"vw":62.579055},{"c":62.49,"h":62.545,"l":62.395,"n":774,"o":62.535,"t":"2026-10-19T15:30:00Z","v":33062,"vw":62.487914},{"c":62.36,"h":62.52,"l":62.33,"n":646,"o":62.47,"t":"2026-10-19T15:45:00Z","v":30498,"vw":62.370506},{"c":62.32,"h":62.42,"l":62.17,"n":545,"o":62.39,"t":"2026-10-19T16:00:00Z","v":18542,"vw":62.2564},{"c":62.385,"h":62.42,"l":62.285,"n":502,"o":62.32,"t":"2026-10-19T16:15:00Z","v":18848,"vw":62.3518},{"c":62.34,"h":62.44,"l":62.25,"n":564,"o":62.395,"t":"2026-10-19T16:30:00Z","v":23992,"vw":62.330655},{"c":62.3,"h":62.3742,"l":62.23,"n":537,"o":62.34,"t":"2026-10-19T16:45:00Z","v":18509,"vw":62.295651},{"c":62.31,"h":62.4,"l":62.17,"n":843,"o":62.3,"t":"2026-10-19T17:00:00Z","v":43576,"vw":62.26536},{"c":62.22,"h":62.31,"l":62.22,"n":740,"o":62.31,"t":"2026-10-19T17:15:00Z","v":37098,"vw":62.249033},{"c":62.22,"h":62.29,"l":62.09,"n":880,"o":62.22,"t":"2026-10-19T17:30:00Z","v":39104,"vw":62.21389},{"c":62.145,"h":62.2099,"l":62.09,"n":758,"o":62.2,"t":"2026-10-19T17:45:00Z","v":25407,"vw":62.1373},{"c":62.14,"h":62.225,"l":62.07,"n":756,"o":62.145,"t":"2026-10-19T18:00:00Z","v":21547,"vw":62.12295},{"c":62.035,"h":62.185,"l":62.02,"n":726,"o":62.17,"t":"2026-10-19T18:15:00Z","v":25113,"vw":62.111689},{"c":62.145,"h":62.22,"l":62.025,"n":800,"o":62.035,"t":"2026-10-19T18:30:00Z","v":50929,"vw":62.092958},{"c":62.21,"h":62.32,"l":62.145,"n":897,"o":62.145,"t":"2026-10-19T18:45:00Z","v":60577,"vw":62.207765},{"c":62.25,"h":62.32,"l":62.15,"n":810,"o":62.25,"t":"2026-10-19T19:00:00Z","v":33760,"vw":62.232258},{"c":62.245,"h":62.275,"l":62.1501,"n":1222,"o":62.25,"t":"2026-10-19T19:15:00Z","v":54321,"vw":62.216256},{"c":62.6225,"h":62.65,"l":62.24,"n":1443,"o":62.25,"t":"2026-10-19T19:30:00Z","v":62459,"vw":62.389194},{"c":62.49,"h":62.6975,"l":62.29,"n":4791,"o":62.58,"t":"2026-10-19T19:45:00Z","v":259179,"vw":62.433512},{"c":62.48,"h":62.48,"l":62.48,"n":66,"o":62.48,"t":"2026-10-19T20:00:00Z","v":277290,"vw":62.48},{"c":62.47,"h":62.47,"l":62.47,"n":5,"o":62.47,"t":"2026-10-20T13:15:00Z","v":224,"vw":62.47},{"c":62.4401,"h":63.3999,"l":62.24,"n":520,"o":62.53,"t":"2026-10-20T13:30:00Z","v":44246,"vw":62.670611},{"c":62.585,"h":62.7052,"l":62.26,"n":733,"o":62.585,"t":"2026-10-20T13:45:00Z","v":63568,"vw":62.516299},{"c":62.495,"h":62.8899,"l":62.33,"n":824,"o":62.59,"t":"2026-10-20T14:00:00Z","v":42337,"vw":62.528765},{"c":62.975,"h":62.99,"l":62.47,"n":869,"o":62.5,"t":"2026-10-20T14:15:00Z","v":50980,"vw":62.653013},{"c":62.985,"h":63.075,"l":62.775,"n":674,"o":63.02,"t":"2026-10-20T14:30:00Z","v":32799,"vw":62.937989},{"c":63.27,"h":63.33,"l":62.98,"n":752,"o":63.03,"t":"2026-10-20T14:45:00Z","v":32786,"vw":63.143179},{"c":63.04,"h":63.35,"l":63,"n":928,"o":63.25,"t":"2026-10-20T15:00:00Z","v":36955,"vw":63.206856},{"c":63.14,"h":63.33,"l":62.98,"n":728,"o":62.98,"t":"2026-10-20T15:15:00Z","v":28736,"vw":63.195542},{"c":63.175,"h":63.3,"l":63.01,"n":590,"o":63.08,"t":"2026-10-20T15:30:00Z","v":25220,"vw":63.143309},{"c":63.02,"h":63.16,"l":62.97,"n":440,"o":63.14,"t":"2026-10-20T15:45:00Z","v":19530,"vw":63.076189},{"c":62.95,"h":63.02,"l":62.9,"n":370,"o":63.02,"t":"2026-10-20T16:00:00Z","v":13527,"vw":62.956383},{"c":62.9525,"h":62.96,"l":62.83,"n":461,"o":62.96,"t":"2026-10-20T16:15:00Z","v":15689,"vw":62.880833},{"c":63.07,"h":63.095,"l":62.93,"n":363,"o":62.9666,"t":"2026-10-20T16:30:00Z","v":21518,"vw":63.020294},{"c":62.835,"h":63.0701,"l":62.835,"n":550,"o":63.065,"t":"2026-10-20T16:45:00Z","v":30393,"vw":63.012457},{"c":62.93,"h":62.9554,"l":62.82,"n":462,"o":62.86,"t":"2026-10-20T17:00:00Z","v":16507,"vw":62.869965},{"c":63.05,"h":63.185,"l":62.94,"n":833,"o":62.97,"t":"2026-10-20T17:15:00Z","v":31195,"vw":63.017668},{"c":63.235,"h":63.29,"l":63.03,"n":809,"o":63.1,"t":"2026-10-20T17:30:00Z","v":86118,"vw":63.140962},{"c":63.2113,"h":63.32,"l":63.14,"n":609,"o":63.29,"t":"2026-10-20T17:45:00Z","v":24992,"vw":63.271469},{"c":63.31,"h":63.31,"l":63.16,"n":491,"o":63.22,"t":"2026-10-20T18:00:00Z","v":35905,"vw":63.252898},{"c":63.225,"h":63.28,"l":63.185,"n":599,"o":63.28,"t":"2026-10-20T18:15:00Z","v":26739,"vw":63.232298},{"c":63.245,"h":63.32,"l":63.23,"n":617,"o":63.26,"t":"2026-10-20T18:30:00Z","v":25958,"vw":63.271092},{"c":63.24,"h":63.3,"l":63.22,"n":594,"o":63.245,"t":"2026-10-20T18:45:00Z","v":20896,"vw":63.254215},{"c":63.145,"h":63.28,"l":63.13,"n":910,"o":63.25,"t":"2026-10-20T19:00:00Z","v":38118,"vw":63.234107},{"c":63.47,"h":63.47,"l":63.08,"n":1103,"o":63.145,"t":"2026-10-20T19:15:00Z","v":44821,"vw":63.236451},{"c":63.57,"h":63.58,"l":63.45,"n":1467,"o":63.47,"t":"2026-10-20T19:30:00Z","v":69275,"vw":63.520386},{"c":63.475,"h":63.71,"l":63.42,"n":4286,"o":63.59,"t":"2026-10-20T19:45:00Z","v":273406,"vw":63.558459},{"c":63.5,"h":63.5,"l":63.5,"n":49,"o":63.5,"t":"2026-10-20T20:00:00Z","v":304338,"vw":63.5},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-20T21:00:00Z","v":155,"vw":63.75},{"c":63.5,"h":63.5,"l":63.5,"n":23,"o":63.5,"t":"2026-10-21T13:00:00Z","v":359,"vw":63.5},{"c":62.83,"h":63.67,"l":62.63,"n":472,"o":63.37,"t":"2026-10-21T13:30:00Z","v":51841,"vw":62.893457},{"c":63.1,"h":63.16,"l":62.83,"n":471,"o":62.835,"t":"2026-10-21T13:45:00Z","v":39902,"vw":62.95548},{"c":62.75,"h":63.065,"l":62.555,"n":857,"o":62.98,"t":"2026-10-21T14:00:00Z","v":44792,"vw":62.651073},{"c":62.63,"h":62.74,"l":62.53,"n":742,"o":62.74,"t":"2026-10-21T14:15:00Z","v":27801,"vw":62.59247},{"c":62.7856,"h":62.885,"l":62.615,"n":766,"o":62.625,"t":"2026-10-21T14:30:00Z","v":54361,"vw":62.742296},{"c":62.75,"h":62.8475,"l":62.71,"n":590,"o":62.785,"t":"2026-10-21T14:45:00Z","v":41125,"vw":62.804995},{"c":62.585,"h":62.72,"l":62.5601,"n":471,"o":62.7,"t":"2026-10-21T15:00:00Z","v":23852,"vw":62.6088},{"c":62.8,"h":62.8175,"l":62.595,"n":589,"o":62.595,"t":"2026-10-21T15:15:00Z","v":32745,"vw":62.750337},{"c":62.7,"h":62.8899,"l":62.69,"n":556,"o":62.8,"t":"2026-10-21T15:30:00Z","v":30201,"vw":62.826052},{"c":62.985,"h":62.99,"l":62.59,"n":688,"o":62.66,"t":"2026-10-21T15:45:00Z","v":48202,"vw":62.684631},{"c":62.965,"h":63.01,"l":62.9,"n":562,"o":62.94,"t":"2026-10-21T16:00:00Z","v":23433,"vw":62.942288},{"c":62.94,"h":62.97,"l":62.82,"n":592,"o":62.965,"t":"2026-10-21T16:15:00Z","v":39440,"vw":62.896848},{"c":63.06,"h":63.11,"l":62.7,"n":1129,"o":62.94,"t":"2026-10-21T16:30:00Z","v":90484,"vw":62.843582},{"c":63.055,"h":63.115,"l":62.94,"n":342,"o":63,"t":"2026-10-21T16:45:00Z","v":12876,"vw":63.010893},{"c":63.11,"h":63.165,"l":62.885,"n":471,"o":62.98,"t":"2026-10-21T17:00:00Z","v":17569,"vw":63.001603},{"c":63.15,"h":63.15,"l":63.025,"n":428,"o":63.135,"t":"2026-10-21T17:15:00Z","v":13333,"vw":63.078442},{"c":63.47,"h":63.56,"l":63.12,"n":1025,"o":63.12,"t":"2026-10-21T17:30:00Z","v":66132,"vw":63.453014},{"c":63.375,"h":63.53,"l":63.375,"n":868,"o":63.47,"t":"2026-10-21T17:45:00Z","v":56266,"vw":63.470805},{"c":63.48,"h":63.58,"l":63.33,"n":709,"o":63.39,"t":"2026-10-21T18:00:00Z","v":36301,"vw":63.425403},{"c":63.35,"h":63.46,"l":63.35,"n":543,"o":63.45,"t":"2026-10-21T18:15:00Z","v":29771,"vw":63.406913},{"c":63.345,"h":63.42,"l":63.32,"n":815,"o":63.35,"t":"2026-10-21T18:30:00Z","v":54746,"vw":63.356102},{"c":63.065,"h":63.38,"l":63.05,"n":850,"o":63.345,"t":"2026-10-21T18:45:00Z","v":42862,"vw":63.253852},{"c":62.91,"h":63.04,"l":62.76,"n":890,"o":63.04,"t":"2026-10-21T19:00:00Z","v":31361,"vw":62.888836},{"c":63.33,"h":63.33,"l":62.88,"n":1225,"o":62.915,"t":"2026-10-21T19:15:00Z","v":60435,"vw":63.161323},{"c":63.44,"h":63.44,"l":63.28,"n":1447,"o":63.315,"t":"2026-10-21T19:30:00Z","v":104182,"vw":63.328837},{"c":63.48,"h":63.55,"l":63.38,"n":3902,"o":63.445,"t":"2026-10-21T19:45:00Z","v":243208,"vw":63.462406},{"c":63.5,"h":63.5,"l":63.5,"n":51,"o":63.5,"t":"2026-10-21T20:00:00Z","v":371194,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T22:15:00Z","v":200,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-22T13:00:00Z","v":200,"vw":63.5},{"c":63.2,"h":63.78,"l":62.87,"n":532,"o":62.87,"t":"2026-10-22T13:30:00Z","v":36929,"vw":63.348968},{"c":63.95,"h":64,"l":63.1675,"n":588,"o":63.1675,"t":"2026-10-22T13:45:00Z","v":60925,"vw":63.622874},{"c":64.2025,"h":64.25,"l":63.94,"n":961,"o":63.9851,"t":"2026-10-22T14:00:00Z","v":62488,"vw":64.123582},{"c":63.85,"h":64.34,"l":63.85,"n":732,"o":64.21,"t":"2026-10-22T14:15:00Z","v":46867,"vw":64.133515},{"c":64.13,"h":64.13,"l":63.6,"n":601,"o":63.91,"t":"2026-10-22T14:30:00Z","v":29492,"vw":63.939472},{"c":64.115,"h":64.22,"l":63.835,"n":770,"o":64.1,"t":"2026-10-22T14:45:00Z","v":30159,"vw":64.115415},{"c":64.395,"h":64.44,"l":64.06,"n":701,"o":64.14,"t":"2026-10-22T15:00:00Z","v":36418,"vw":64.218393},{"c":64.43,"h":64.56,"l":64.31,"n":906,"o":64.395,"t":"2026-10-22T15:15:00Z","v":63698,"vw":64.479773},{"c":64.31,"h":64.57,"l":64.1645,"n":755,"o":64.4375,"t":"2026-10-22T15:30:00Z","v":36860,"vw":64.403742},{"c":64.435,"h":64.435,"l":64.25,"n":496,"o":64.33,"t":"2026-10-22T15:45:00Z","v":19495,"vw":64.349138},{"c":64.43,"h":64.55,"l":64.37,"n":864,"o":64.435,"t":"2026-10-22T16:00:00Z","v":54074,"vw":64.467417},{"c":64.53,"h":64.58,"l":64.33,"n":844,"o":64.44,"t":"2026-10-22T16:15:00Z","v":60130,"vw":64.484954},{"c":64.505,"h":64.57,"l":64.33,"n":1364,"o":64.52,"t":"2026-10-22T16:30:00Z","v":70507,"vw":64.478639},{"c":64.755,"h":64.765,"l":64.48,"n":707,"o":64.51,"t":"2026-10-22T16:45:00Z","v":27530,"vw":64.596699},{"c":64.48,"h":64.765,"l":64.44,"n":575,"o":64.765,"t":"2026-10-22T17:00:00Z","v":26382,"vw":64.585882},{"c":64.375,"h":64.5,"l":64.28,"n":701,"o":64.5,"t":"2026-10-22T17:15:00Z","v":30029,"vw":64.343904},{"c":64.575,"h":64.6299,"l":64.28,"n":788,"o":64.375,"t":"2026-10-22T17:30:00Z","v":36111,"vw":64.448197},{"c":64.745,"h":64.76,"l":64.565,"n":841,"o":64.63,"t":"2026-10-22T17:45:00Z","v":36327,"vw":64.645596},{"c":64.895,"h":64.895,"l":64.54,"n":1140,"o":64.745,"t":"2026-10-22T18:00:00Z","v":62620,"vw":64.676676},{"c":64.875,"h":64.9362,"l":64.7375,"n":931,"o":64.81,"t":"2026-10-22T18:15:00Z","v":40857,"vw":64.844948},{"c":64.78,"h":65.025,"l":64.74,"n":1301,"o":64.87,"t":"2026-10-22T18:30:00Z","v":93968,"vw":64.892938},{"c":64.88,"h":64.88,"l":64.76,"n":1154,"o":64.785,"t":"2026-10-22T18:45:00Z","v":47415,"vw":64.826026},{"c":65.01,"h":65.165,"l":64.8225,"n":1215,"o":64.88,"t":"2026-10-22T19:00:00Z","v":60394,"vw":65.009844},{"c":65.14,"h":65.22,"l":65.01,"n":1092,"o":65.01,"t":"2026-10-22T19:15:00Z","v":45714,"vw":65.106947},{"c":65.24,"h":65.35,"l":65.135,"n":1889,"o":65.15,"t":"2026-10-22T19:30:00Z","v":138103,"vw":65.264164},{"c":65.3,"h":65.545,"l":65.19,"n":5341,"o":65.225,"t":"2026-10-22T19:45:00Z","v":391041,"vw":65.324838},{"c":66.1886,"h":66.1886,"l":65.31,"n":22,"o":65.31,"t":"2026-10-22T20:00:00Z","v":321975,"vw":65.310279}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2997650635710338,"strike":74.84521835268104,"iv":0.35213432835820896,"gamma":0.02674295190713101,"theta":-0.02004389165284688,"vega":0.03194416804864566,"rho":0.0046144258382520365,"breakevenPct":15.058924232509687},{"delta":0.15,"premium":0.5208817025981205,"strike":73.46323935876174,"iv":0.3551194029850746,"gamma":0.03337645107794361,"theta":-0.025792924267551132,"vega":0.040374239911553346,"rho":0.006953258356637505,"breakevenPct":13.281459288562043},{"delta":0.2,"premium":0.7419983416252073,"strike":72.08126036484245,"iv":0.3581044776119403,"gamma":0.04000995024875622,"theta":-0.03154195688225539,"vega":0.048804311774461026,"rho":0.009292090875022974,"breakevenPct":11.503994344614398},{"delta":0.25,"premium":0.9631149806522941,"strike":70.69928137092316,"iv":0.36108955223880596,"gamma":0.04664344941956883,"theta":-0.03729098949695965,"vega":0.05723438363736871,"rho":0.011630923393408443,"breakevenPct":9.726529400666752},{"delta":0.3,"premium":1.256815703380589,"strike":69.55107233733187,"iv":0.36487157397310066,"gamma":0.05048484187568157,"theta":-0.04128640494365685,"vega":0.06252355507088332,"rho":0.01394548844752077,"breakevenPct":8.418141235205127},{"delta":0.35,"premium":1.624863685932388,"strike":68.6423118865867,"iv":0.3694699018538713,"gamma":0.05146630316248637,"theta":-0.0434856052344602,"vega":0.06459552889858233,"rho":0.016235196544300688,"breakevenPct":7.59022442584456},{"delta":0.4,"premium":1.9929116684841874,"strike":67.7335514358415,"iv":0.37406822973464193,"gamma":0.05244776444929117,"theta":-0.04568480552526354,"vega":0.06666750272628136,"rho":0.018524904641080614,"breakevenPct":6.762307616483993},{"delta":0.45,"premium":2.3609596510359867,"strike":66.82479098509633,"iv":0.37866655761541257,"gamma":0.053429225736095966,"theta":-0.04788400581606689,"vega":0.06873947655398037,"rho":0.020814612737860533,"breakevenPct":5.934390807123427},{"delta":0.5,"premium":2.729007633587786,"strike":65.91603053435115,"iv":0.3832648854961832,"gamma":0.054410687022900764,"theta":-0.050083206106870226,"vega":0.0708114503816794,"rho":0.02310432083464046,"breakevenPct":5.106473997762861},{"delta":0.55,"premium":3.0970556161395857,"strike":65.00727008360596,"iv":0.38786321337695384,"gamma":0.05539214830970556,"theta":-0.05228240639767358,"vega":0.07288342420937842,"rho":0.025394028931420377,"breakevenPct":4.278557188402294},{"delta":0.6,"premium":3.7900332225913616,"strike":63.970099667774086,"iv":0.3933996677740864,"gamma":0.05173355481727575,"theta":-0.050322591362126246,"vega":0.06878039867109635,"rho":0.027474879490312378,"breakevenPct":3.751543240492179},{"delta":0.65,"premium":4.485631229235881,"strike":62.93189368770764,"iv":0.3989436877076412,"gamma":0.0480375415282392,"theta":-0.04832923588039867,"vega":0.06462757475083057,"rho":0.029554045714221416,"breakevenPct":3.2269559285615017},{"delta":0.7,"premium":5.181229235880398,"strike":61.8936877076412,"iv":0.404487707641196,"gamma":0.04434152823920266,"theta":-0.0463358803986711,"vega":0.06047475083056479,"rho":0.03163321193813045,"breakevenPct":2.702368616630826},{"delta":0.75,"premium":5.876827242524916,"strike":60.85548172757475,"iv":0.41003172757475087,"gamma":0.04064551495016611,"theta":-0.04434252491694352,"vega":0.05632192691029901,"rho":0.03371237816203949,"breakevenPct":2.177781304700148},{"delta":0.8,"premium":6.81131386861314,"strike":59.5985401459854,"iv":0.4223481751824818,"gamma":0.03606642335766423,"theta":-0.041953284671532844,"vega":0.05122992700729927,"rho":0.03561055600997375,"breakevenPct":1.6840514692980255},{"delta":0.85,"premium":8.864233576642334,"strike":57.31751824817518,"iv":0.4663718978102189,"gamma":0.027352919708029208,"theta":-0.03771058394160584,"vega":0.04174087591240877,"rho":0.036661379188571604,"breakevenPct":1.334790728552318},{"delta":0.9,"premium":10.917153284671532,"strike":55.03649635036496,"iv":0.5103956204379562,"gamma":0.018639416058394163,"theta":-0.03346788321167883,"vega":0.032251824817518246,"rho":0.03771220236716945,"breakevenPct":0.9855299878066099}],"put":[{"delta":0.1,"premium":0.4318181818181819,"strike":55.56818181818182,"iv":0.4713068181818182,"gamma":0.020206818181818183,"theta":-0.024704545454545455,"vega":0.031756818181818185,"rho":-0.005683639232968952,"breakevenPct":15.57745577038182},{"delta":0.15,"premium":0.6503496503496504,"strike":57.75349650349651,"iv":0.4359484265734266,"gamma":0.029079195804195802,"theta":-0.029337412587412588,"vega":0.04159073426573427,"rho":-0.008530630311942502,"breakevenPct":12.565997775000994},{"delta":0.2,"premium":0.868881118881119,"strike":59.93881118881119,"iv":0.400590034965035,"gamma":0.03795157342657343,"theta":-0.03397027972027972,"vega":0.05142465034965035,"rho":-0.011377621390916052,"breakevenPct":9.554539779620168},{"delta":0.25,"premium":1.1983467741935483,"strike":60.979838709677416,"iv":0.3956218548387097,"gamma":0.04182540322580645,"theta":-0.03607927419354839,"vega":0.055854516129032264,"rho":-0.0142697799233145,"breakevenPct":8.465025362909403},{"delta":0.3,"premium":1.5310080645161288,"strike":61.98790322580645,"iv":0.39152911290322584,"gamma":0.04555524193548387,"theta":-0.03811556451612903,"vega":0.06012870967741936,"rho":-0.017163239575770452,"breakevenPct":7.430875576036869},{"delta":0.35,"premium":1.8636693548387093,"strike":62.99596774193548,"iv":0.38743637096774197,"gamma":0.04928508064516129,"theta":-0.04015185483870968,"vega":0.06440290322580645,"rho":-0.020056699228226407,"breakevenPct":6.396725789164336},{"delta":0.4,"premium":2.1963306451612903,"strike":64.00403225806451,"iv":0.3833436290322581,"gamma":0.05301491935483871,"theta":-0.042188145161290325,"vega":0.06867709677419355,"rho":-0.022950158880682362,"breakevenPct":5.362576002291801},{"delta":0.45,"premium":2.532567461869378,"strike":65.01173249902229,"iv":0.37933707469691047,"gamma":0.05667817755181854,"theta":-0.04418474775127102,"vega":0.07287794290183809,"rho":-0.025845744865331713,"breakevenPct":4.334458678375574},{"delta":0.5,"premium":3.1631892843175597,"strike":65.98944075087994,"iv":0.3824266327727806,"gamma":0.054859640203363313,"theta":-0.04291372702385608,"vega":0.07103985138834572,"rho":-0.028916398867237264,"breakevenPct":3.8030141378619255},{"delta":0.55,"premium":3.793811106765742,"strike":66.96714900273759,"iv":0.3855161908486508,"gamma":0.053041102854908095,"theta":-0.041642706296441144,"vega":0.06920175987485334,"rho":-0.031987052869142815,"breakevenPct":3.271569597348276},{"delta":0.6,"premium":4.424432929213923,"strike":67.94485725459523,"iv":0.38860574892452093,"gamma":0.05122256550645287,"theta":-0.040371685569026206,"vega":0.06736366836136097,"rho":-0.035057706871048366,"breakevenPct":2.7401250568346276},{"delta":0.65,"premium":5.055054751662105,"strike":68.92256550645287,"iv":0.3916953070003911,"gamma":0.049404028157997645,"theta":-0.03910066484161126,"vega":0.0655255768478686,"rho":-0.03812836087295392,"breakevenPct":2.2086805163209786},{"delta":0.7,"premium":5.6856765741102855,"strike":69.90027375831052,"iv":0.39478486507626126,"gamma":0.04758549080954243,"theta":-0.03782964411419632,"vega":0.06368748533437622,"rho":-0.04119901487485946,"breakevenPct":1.6772359758073305},{"delta":0.75,"premium":6.546678798908099,"strike":71.0213830755232,"iv":0.3804329390354868,"gamma":0.04257907188353048,"theta":-0.031428707916287525,"vega":0.05586005459508644,"rho":-0.04441121873407966,"breakevenPct":1.303993037196856},{"delta":0.8,"premium":7.433848953594177,"strike":72.15878070973612,"iv":0.3640999090081892,"gamma":0.03721055505004549,"theta":-0.024445086442220192,"vega":0.04735232029117378,"rho":-0.04763950063945363,"breakevenPct":0.9487195455731563},{"delta":0.85,"premium":8.321019108280254,"strike":73.29617834394904,"iv":0.3477668789808917,"gamma":0.031842038216560516,"theta":-0.01746146496815287,"vega":0.03884458598726115,"rho":-0.05086778254482759,"breakevenPct":0.5934460539494573},{"delta":0.9,"premium":9.208189262966332,"strike":74.43357597816197,"iv":0.3314338489535942,"gamma":0.026473521383075526,"theta":-0.010477843494085533,"vega":0.0303368516833485,"rho":-0.05409606445020157,"breakevenPct":0.2381725623257578}]},"raw":{"call":[{"delta":0.1,"premium":0.2997650635710338,"strike":74.84521835268104,"iv":0.35213432835820896,"gamma":0.02674295190713101,"theta":-0.02004389165284688,"vega":0.03194416804864566,"rho":0.0046144258382520365,"breakevenPct":15.058924232509687},{"delta":0.15,"premium":0.5208817025981205,"strike":73.46323935876174,"iv":0.3551194029850746,"gamma":0.03337645107794361,"theta":-0.025792924267551132,"vega":0.040374239911553346,"rho":0.006953258356637505,"breakevenPct":13.281459288562043},{"delta":0.2,"premium":0.7419983416252073,"strike":72.08126036484245,"iv":0.3581044776119403,"gamma":0.04000995024875622,"theta":-0.03154195688225539,"vega":0.048804311774461026,"rho":0.009292090875022974,"breakevenPct":11.503994344614398},{"delta":0.25,"premium":0.9631149806522941,"strike":70.69928137092316,"iv":0.36108955223880596,"gamma":0.04664344941956883,"theta":-0.03729098949695965,"vega":0.05723438363736871,"rho":0.011630923393408443,"breakevenPct":9.726529400666752},{"delta":0.3,"premium":1.256815703380589,"strike":69.55107233733187,"iv":0.36487157397310066,"gamma":0.05048484187568157,"theta":-0.04128640494365685,"vega":0.06252355507088332,"rho":0.01394548844752077,"breakevenPct":8.418141235205127},{"delta":0.35,"premium":1.624863685932388,"strike":68.6423118865867,"iv":0.3694699018538713,"gamma":0.05146630316248637,"theta":-0.0434856052344602,"vega":0.06459552889858233,"rho":0.016235196544300688,"breakevenPct":7.59022442584456},{"delta":0.4,"premium":1.9929116684841874,"strike":67.7335514358415,"iv":0.37406822973464193,"gamma":0.05244776444929117,"theta":-0.04568480552526354,"vega":0.06666750272628136,"rho":0.018524904641080614,"breakevenPct":6.762307616483993},{"delta":0.45,"premium":2.3609596510359867,"strike":66.82479098509633,"iv":0.37866655761541257,"gamma":0.053429225736095966,"theta":-0.04788400581606689,"vega":0.06873947655398037,"rho":0.020814612737860533,"breakevenPct":5.934390807123427},{"delta":0.5,"premium":2.729007633587786,"strike":65.91603053435115,"iv":0.3832648854961832,"gamma":0.054410687022900764,"theta":-0.050083206106870226,"vega":0.0708114503816794,"rho":0.02310432083464046,"breakevenPct":5.106473997762861},{"delta":0.55,"premium":3.0970556161395857,"strike":65.00727008360596,"iv":0.38786321337695384,"gamma":0.05539214830970556,"theta":-0.05228240639767358,"vega":0.07288342420937842,"rho":0.025394028931420377,"breakevenPct":4.278557188402294},{"delta":0.6,"premium":3.7900332225913616,"strike":63.970099667774086,"iv":0.3933996677740864,"gamma":0.05173355481727575,"theta":-0.050322591362126246,"vega":0.06878039867109635,"rho":0.027474879490312378,"breakevenPct":3.751543240492179},{"delta":0.65,"premium":4.485631229235881,"strike":62.93189368770764,"iv":0.3989436877076412,"gamma":0.0480375415282392,"theta":-0.04832923588039867,"vega":0.06462757475083057,"rho":0.029554045714221416,"breakevenPct":3.2269559285615017},{"delta":0.7,"premium":5.181229235880398,"strike":61.8936877076412,"iv":0.404487707641196,"gamma":0.04434152823920266,"theta":-0.0463358803986711,"vega":0.06047475083056479,"rho":0.03163321193813045,"breakevenPct":2.702368616630826},{"delta":0.75,"premium":5.876827242524916,"strike":60.85548172757475,"iv":0.41003172757475087,"gamma":0.04064551495016611,"theta":-0.04434252491694352,"vega":0.05632192691029901,"rho":0.03371237816203949,"breakevenPct":2.177781304700148},{"delta":0.8,"premium":6.81131386861314,"strike":59.5985401459854,"iv":0.4223481751824818,"gamma":0.03606642335766423,"theta":-0.041953284671532844,"vega":0.05122992700729927,"rho":0.03561055600997375,"breakevenPct":1.6840514692980255},{"delta":0.85,"premium":8.864233576642334,"strike":57.31751824817518,"iv":0.4663718978102189,"gamma":0.027352919708029208,"theta":-0.03771058394160584,"vega":0.04174087591240877,"rho":0.036661379188571604,"breakevenPct":1.334790728552318},{"delta":0.9,"premium":10.917153284671532,"strike":55.03649635036496,"iv":0.5103956204379562,"gamma":0.018639416058394163,"theta":-0.03346788321167883,"vega":0.032251824817518246,"rho":0.03771220236716945,"breakevenPct":0.9855299878066099}],"put":[{"delta":0.1,"premium":0.4318181818181819,"strike":55.56818181818182,"iv":0.4713068181818182,"gamma":0.020206818181818183,"theta":-0.024704545454545455,"vega":0.031756818181818185,"rho":-0.005683639232968952,"breakevenPct":15.57745577038182},{"delta":0.15,"premium":0.6503496503496504,"strike":57.75349650349651,"iv":0.4359484265734266,"gamma":0.029079195804195802,"theta":-0.029337412587412588,"vega":0.04159073426573427,"rho":-0.008530630311942502,"breakevenPct":12.565997775000994},{"delta":0.2,"premium":0.868881118881119,"strike":59.93881118881119,"iv":0.400590034965035,"gamma":0.03795157342657343,"theta":-0.03397027972027972,"vega":0.05142465034965035,"rho":-0.011377621390916052,"breakevenPct":9.554539779620168},{"delta":0.25,"premium":1.1983467741935483,"strike":60.979838709677416,"iv":0.3956218548387097,"gamma":0.04182540322580645,"theta":-0.03607927419354839,"vega":0.055854516129032264,"rho":-0.0142697799233145,"breakevenPct":8.465025362909403},{"delta":0.3,"premium":1.5310080645161288,"strike":61.98790322580645,"iv":0.39152911290322584,"gamma":0.04555524193548387,"theta":-0.03811556451612903,"vega":0.06012870967741936,"rho":-0.017163239575770452,"breakevenPct":7.430875576036869},{"delta":0.35,"premium":1.8636693548387093,"strike":62.99596774193548,"iv":0.38743637096774197,"gamma":0.04928508064516129,"theta":-0.04015185483870968,"vega":0.06440290322580645,"rho":-0.020056699228226407,"breakevenPct":6.396725789164336},{"delta":0.4,"premium":2.1963306451612903,"strike":64.00403225806451,"iv":0.3833436290322581,"gamma":0.05301491935483871,"theta":-0.042188145161290325,"vega":0.06867709677419355,"rho":-0.022950158880682362,"breakevenPct":5.362576002291801},{"delta":0.45,"premium":2.532567461869378,"strike":65.01173249902229,"iv":0.37933707469691047,"gamma":0.05667817755181854,"theta":-0.04418474775127102,"vega":0.07287794290183809,"rho":-0.025845744865331713,"breakevenPct":4.334458678375574},{"delta":0.5,"premium":3.1631892843175597,"strike":65.98944075087994,"iv":0.3824266327727806,"gamma":0.054859640203363313,"theta":-0.04291372702385608,"vega":0.07103985138834572,"rho":-0.028916398867237264,"breakevenPct":3.8030141378619255},{"delta":0.55,"premium":3.793811106765742,"strike":66.96714900273759,"iv":0.3855161908486508,"gamma":0.053041102854908095,"theta":-0.041642706296441144,"vega":0.06920175987485334,"rho":-0.031987052869142815,"breakevenPct":3.271569597348276},{"delta":0.6,"premium":4.424432929213923,"strike":67.94485725459523,"iv":0.38860574892452093,"gamma":0.05122256550645287,"theta":-0.040371685569026206,"vega":0.06736366836136097,"rho":-0.035057706871048366,"breakevenPct":2.7401250568346276},{"delta":0.65,"premium":5.055054751662105,"strike":68.92256550645287,"iv":0.3916953070003911,"gamma":0.049404028157997645,"theta":-0.03910066484161126,"vega":0.0655255768478686,"rho":-0.03812836087295392,"breakevenPct":2.2086805163209786},{"delta":0.7,"premium":5.6856765741102855,"strike":69.90027375831052,"iv":0.39478486507626126,"gamma":0.04758549080954243,"theta":-0.03782964411419632,"vega":0.06368748533437622,"rho":-0.04119901487485946,"breakevenPct":1.6772359758073305},{"delta":0.75,"premium":6.546678798908099,"strike":71.0213830755232,"iv":0.3804329390354868,"gamma":0.04257907188353048,"theta":-0.031428707916287525,"vega":0.05586005459508644,"rho":-0.04441121873407966,"breakevenPct":1.303993037196856},{"delta":0.8,"premium":7.433848953594177,"strike":72.15878070973612,"iv":0.3640999090081892,"gamma":0.03721055505004549,"theta":-0.024445086442220192,"vega":0.04735232029117378,"rho":-0.04763950063945363,"breakevenPct":0.9487195455731563},{"delta":0.85,"premium":8.321019108280254,"strike":73.29617834394904,"iv":0.3477668789808917,"gamma":0.031842038216560516,"theta":-0.01746146496815287,"vega":0.03884458598726115,"rho":-0.05086778254482759,"breakevenPct":0.5934460539494573},{"delta":0.9,"premium":9.208189262966332,"strike":74.43357597816197,"iv":0.3314338489535942,"gamma":0.026473521383075526,"theta":-0.010477843494085533,"vega":0.0303368516833485,"rho":-0.05409606445020157,"breakevenPct":0.2381725623257578}]}},"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"}}