{"symbol":"FDVV","url":"https://intraalpha.com/companies/FDVV","capturedAt":"2026-10-22T23:52:00.728Z","state":"partial","quote":{"symbol":"FDVV","last_price":62.43,"prev_close":61.97,"regular_close":62.43,"change":0.46,"change_pct":0.7423,"regular_change":0.46,"regular_change_pct":0.7423,"extended_change":0,"extended_change_pct":0,"bid":61.95,"ask":62.69,"bid_size":4800,"ask_size":4800,"volume":615937,"vwap":62.137561,"open":61.7,"high":62.44,"low":61.68,"close":62.43,"trade_count":7190,"last_trade_at":"2026-10-22T22:30:00.003560306Z","last_quote_at":"2026-10-22T23:35:02.940771982Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:57.834491446-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:36.031Z","bars":[{"c":61.69,"h":61.69,"l":61.69,"n":2,"o":61.69,"t":"2026-10-15T12:50:00Z","v":301,"vw":61.69},{"c":61.71,"h":61.74,"l":61.59,"n":240,"o":61.59,"t":"2026-10-15T13:30:00Z","v":23649,"vw":61.629613},{"c":61.725,"h":61.775,"l":61.6801,"n":201,"o":61.69,"t":"2026-10-15T13:35:00Z","v":15152,"vw":61.722202},{"c":61.675,"h":61.78,"l":61.675,"n":180,"o":61.74,"t":"2026-10-15T13:40:00Z","v":19566,"vw":61.726596},{"c":61.6899,"h":61.715,"l":61.67,"n":174,"o":61.675,"t":"2026-10-15T13:45:00Z","v":15244,"vw":61.682773},{"c":61.675,"h":61.725,"l":61.65,"n":113,"o":61.69,"t":"2026-10-15T13:50:00Z","v":8625,"vw":61.68471},{"c":61.68,"h":61.72,"l":61.655,"n":149,"o":61.675,"t":"2026-10-15T13:55:00Z","v":10901,"vw":61.682641},{"c":61.7,"h":61.74,"l":61.665,"n":175,"o":61.685,"t":"2026-10-15T14:00:00Z","v":15402,"vw":61.702072},{"c":61.71,"h":61.73,"l":61.68,"n":205,"o":61.7,"t":"2026-10-15T14:05:00Z","v":16591,"vw":61.69175},{"c":61.705,"h":61.73,"l":61.695,"n":115,"o":61.72,"t":"2026-10-15T14:10:00Z","v":7278,"vw":61.715308},{"c":61.73,"h":61.7351,"l":61.705,"n":148,"o":61.71,"t":"2026-10-15T14:15:00Z","v":10025,"vw":61.721362},{"c":61.745,"h":61.745,"l":61.72,"n":86,"o":61.72,"t":"2026-10-15T14:20:00Z","v":7866,"vw":61.736529},{"c":61.75,"h":61.78,"l":61.75,"n":81,"o":61.75,"t":"2026-10-15T14:25:00Z","v":5644,"vw":61.757515},{"c":61.825,"h":61.83,"l":61.77,"n":86,"o":61.78,"t":"2026-10-15T14:30:00Z","v":4832,"vw":61.802203},{"c":61.825,"h":61.85,"l":61.81,"n":94,"o":61.825,"t":"2026-10-15T14:35:00Z","v":6086,"vw":61.827394},{"c":61.86,"h":61.8752,"l":61.83,"n":87,"o":61.83,"t":"2026-10-15T14:40:00Z","v":8056,"vw":61.852918},{"c":61.81,"h":61.855,"l":61.795,"n":108,"o":61.855,"t":"2026-10-15T14:45:00Z","v":5714,"vw":61.819835},{"c":61.8001,"h":61.815,"l":61.785,"n":92,"o":61.815,"t":"2026-10-15T14:50:00Z","v":8031,"vw":61.797925},{"c":61.81,"h":61.835,"l":61.77,"n":81,"o":61.83,"t":"2026-10-15T14:55:00Z","v":4527,"vw":61.798762},{"c":61.8498,"h":61.855,"l":61.81,"n":101,"o":61.81,"t":"2026-10-15T15:00:00Z","v":10275,"vw":61.838045},{"c":61.82,"h":61.8561,"l":61.8,"n":77,"o":61.85,"t":"2026-10-15T15:05:00Z","v":3859,"vw":61.828921},{"c":61.83,"h":61.84,"l":61.815,"n":67,"o":61.826,"t":"2026-10-15T15:10:00Z","v":3949,"vw":61.827466},{"c":61.81,"h":61.84,"l":61.81,"n":126,"o":61.82,"t":"2026-10-15T15:15:00Z","v":8594,"vw":61.825794},{"c":61.78,"h":61.815,"l":61.76,"n":102,"o":61.805,"t":"2026-10-15T15:20:00Z","v":5314,"vw":61.785176},{"c":61.77,"h":61.78,"l":61.755,"n":99,"o":61.78,"t":"2026-10-15T15:25:00Z","v":24677,"vw":61.766212},{"c":61.76,"h":61.78,"l":61.7499,"n":60,"o":61.775,"t":"2026-10-15T15:30:00Z","v":4260,"vw":61.766865},{"c":61.74,"h":61.755,"l":61.72,"n":41,"o":61.755,"t":"2026-10-15T15:35:00Z","v":1216,"vw":61.746199},{"c":61.755,"h":61.77,"l":61.75,"n":79,"o":61.75,"t":"2026-10-15T15:40:00Z","v":7009,"vw":61.759978},{"c":61.745,"h":61.77,"l":61.745,"n":83,"o":61.745,"t":"2026-10-15T15:45:00Z","v":7911,"vw":61.756608},{"c":61.72,"h":61.75,"l":61.72,"n":80,"o":61.745,"t":"2026-10-15T15:50:00Z","v":5986,"vw":61.735822},{"c":61.72,"h":61.735,"l":61.69,"n":54,"o":61.69,"t":"2026-10-15T15:55:00Z","v":6241,"vw":61.720925},{"c":61.695,"h":61.71,"l":61.695,"n":63,"o":61.71,"t":"2026-10-15T16:00:00Z","v":4676,"vw":61.705288},{"c":61.68,"h":61.7075,"l":61.665,"n":61,"o":61.705,"t":"2026-10-15T16:05:00Z","v":6531,"vw":61.698607},{"c":61.6607,"h":61.695,"l":61.6607,"n":60,"o":61.695,"t":"2026-10-15T16:10:00Z","v":3882,"vw":61.687272},{"c":61.6699,"h":61.685,"l":61.665,"n":53,"o":61.665,"t":"2026-10-15T16:15:00Z","v":3537,"vw":61.675328},{"c":61.69,"h":61.69,"l":61.675,"n":37,"o":61.675,"t":"2026-10-15T16:20:00Z","v":7654,"vw":61.684076},{"c":61.705,"h":61.71,"l":61.68,"n":61,"o":61.685,"t":"2026-10-15T16:25:00Z","v":4318,"vw":61.690657},{"c":61.725,"h":61.725,"l":61.7,"n":30,"o":61.7,"t":"2026-10-15T16:30:00Z","v":2980,"vw":61.722924},{"c":61.735,"h":61.765,"l":61.715,"n":29,"o":61.72,"t":"2026-10-15T16:35:00Z","v":3040,"vw":61.737993},{"c":61.7499,"h":61.7499,"l":61.73,"n":41,"o":61.74,"t":"2026-10-15T16:40:00Z","v":2442,"vw":61.739342},{"c":61.76,"h":61.77,"l":61.75,"n":81,"o":61.77,"t":"2026-10-15T16:45:00Z","v":13518,"vw":61.761847},{"c":61.71,"h":61.75,"l":61.71,"n":46,"o":61.75,"t":"2026-10-15T16:50:00Z","v":4592,"vw":61.730815},{"c":61.75,"h":61.75,"l":61.715,"n":56,"o":61.7159,"t":"2026-10-15T16:55:00Z","v":5036,"vw":61.730361},{"c":61.745,"h":61.765,"l":61.735,"n":85,"o":61.755,"t":"2026-10-15T17:00:00Z","v":7679,"vw":61.746333},{"c":61.75,"h":61.7599,"l":61.741,"n":78,"o":61.7599,"t":"2026-10-15T17:05:00Z","v":15596,"vw":61.74463},{"c":61.765,"h":61.77,"l":61.75,"n":47,"o":61.76,"t":"2026-10-15T17:10:00Z","v":6865,"vw":61.761968},{"c":61.77,"h":61.78,"l":61.755,"n":61,"o":61.755,"t":"2026-10-15T17:15:00Z","v":2990,"vw":61.771605},{"c":61.77,"h":61.78,"l":61.765,"n":60,"o":61.77,"t":"2026-10-15T17:20:00Z","v":1988,"vw":61.768186},{"c":61.775,"h":61.775,"l":61.7699,"n":51,"o":61.775,"t":"2026-10-15T17:25:00Z","v":10058,"vw":61.771377},{"c":61.7777,"h":61.78,"l":61.75,"n":63,"o":61.77,"t":"2026-10-15T17:30:00Z","v":2814,"vw":61.766117},{"c":61.795,"h":61.795,"l":61.78,"n":37,"o":61.785,"t":"2026-10-15T17:35:00Z","v":1931,"vw":61.78804},{"c":61.83,"h":61.84,"l":61.795,"n":47,"o":61.795,"t":"2026-10-15T17:40:00Z","v":2281,"vw":61.814109},{"c":61.815,"h":61.83,"l":61.815,"n":56,"o":61.815,"t":"2026-10-15T17:45:00Z","v":9300,"vw":61.819127},{"c":61.81,"h":61.825,"l":61.805,"n":1361,"o":61.815,"t":"2026-10-15T17:50:00Z","v":15570,"vw":61.810588},{"c":61.81,"h":61.815,"l":61.804,"n":65,"o":61.804,"t":"2026-10-15T17:55:00Z","v":7344,"vw":61.811467},{"c":61.745,"h":61.8,"l":61.745,"n":66,"o":61.8,"t":"2026-10-15T18:00:00Z","v":3692,"vw":61.779833},{"c":61.725,"h":61.75,"l":61.72,"n":48,"o":61.74,"t":"2026-10-15T18:05:00Z","v":6776,"vw":61.731253},{"c":61.7,"h":61.72,"l":61.695,"n":56,"o":61.72,"t":"2026-10-15T18:10:00Z","v":4124,"vw":61.70271},{"c":61.72,"h":61.725,"l":61.71,"n":33,"o":61.72,"t":"2026-10-15T18:15:00Z","v":1943,"vw":61.719105},{"c":61.685,"h":61.71,"l":61.68,"n":63,"o":61.71,"t":"2026-10-15T18:20:00Z","v":5341,"vw":61.690471},{"c":61.695,"h":61.7,"l":61.67,"n":94,"o":61.68,"t":"2026-10-15T18:25:00Z","v":14592,"vw":61.6902},{"c":61.725,"h":61.725,"l":61.695,"n":75,"o":61.695,"t":"2026-10-15T18:30:00Z","v":6349,"vw":61.714485},{"c":61.725,"h":61.74,"l":61.715,"n":103,"o":61.72,"t":"2026-10-15T18:35:00Z","v":15112,"vw":61.725317},{"c":61.72,"h":61.72,"l":61.6999,"n":53,"o":61.72,"t":"2026-10-15T18:40:00Z","v":3524,"vw":61.714074},{"c":61.73,"h":61.735,"l":61.705,"n":69,"o":61.709,"t":"2026-10-15T18:45:00Z","v":7574,"vw":61.725771},{"c":61.74,"h":61.74,"l":61.725,"n":65,"o":61.73,"t":"2026-10-15T18:50:00Z","v":5667,"vw":61.731818},{"c":61.73,"h":61.75,"l":61.73,"n":66,"o":61.74,"t":"2026-10-15T18:55:00Z","v":14601,"vw":61.737195},{"c":61.76,"h":61.76,"l":61.73,"n":56,"o":61.735,"t":"2026-10-15T19:00:00Z","v":7957,"vw":61.741543},{"c":61.78,"h":61.78,"l":61.7501,"n":85,"o":61.7501,"t":"2026-10-15T19:05:00Z","v":31239,"vw":61.774716},{"c":61.815,"h":61.82,"l":61.7701,"n":74,"o":61.79,"t":"2026-10-15T19:10:00Z","v":5321,"vw":61.79931},{"c":61.77,"h":61.815,"l":61.77,"n":84,"o":61.8105,"t":"2026-10-15T19:15:00Z","v":10087,"vw":61.798634},{"c":61.81,"h":61.81,"l":61.78,"n":69,"o":61.785,"t":"2026-10-15T19:20:00Z","v":6745,"vw":61.79543},{"c":61.76,"h":61.805,"l":61.76,"n":49,"o":61.805,"t":"2026-10-15T19:25:00Z","v":3650,"vw":61.798577},{"c":61.76,"h":61.76,"l":61.745,"n":105,"o":61.759,"t":"2026-10-15T19:30:00Z","v":11402,"vw":61.748515},{"c":61.765,"h":61.765,"l":61.745,"n":50,"o":61.765,"t":"2026-10-15T19:35:00Z","v":3288,"vw":61.755778},{"c":61.765,"h":61.7699,"l":61.75,"n":109,"o":61.76,"t":"2026-10-15T19:40:00Z","v":10111,"vw":61.7559},{"c":61.745,"h":61.77,"l":61.73,"n":163,"o":61.77,"t":"2026-10-15T19:45:00Z","v":15706,"vw":61.752572},{"c":61.76,"h":61.765,"l":61.715,"n":112,"o":61.73,"t":"2026-10-15T19:50:00Z","v":6950,"vw":61.73466},{"c":61.77,"h":61.8,"l":61.75,"n":260,"o":61.75,"t":"2026-10-15T19:55:00Z","v":28339,"vw":61.775962},{"c":61.79,"h":61.79,"l":61.79,"n":9,"o":61.79,"t":"2026-10-15T20:00:00Z","v":2601,"vw":61.79},{"c":61.558,"h":61.558,"l":61.558,"n":1,"o":61.558,"t":"2026-10-15T22:10:00Z","v":500,"vw":61.558},{"c":61.894,"h":61.894,"l":61.894,"n":1,"o":61.894,"t":"2026-10-15T23:40:00Z","v":200,"vw":61.894},{"c":62.082,"h":62.082,"l":62.082,"n":3,"o":62.082,"t":"2026-10-16T11:10:00Z","v":203,"vw":62.082},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-10-16T12:05:00Z","v":193,"vw":62.07},{"c":61.8801,"h":61.8801,"l":61.8801,"n":1,"o":61.8801,"t":"2026-10-16T12:15:00Z","v":321,"vw":61.8801},{"c":61.8801,"h":61.8801,"l":61.8801,"n":1,"o":61.8801,"t":"2026-10-16T12:20:00Z","v":160,"vw":61.8801},{"c":62.0977,"h":62.0977,"l":62.0977,"n":1,"o":62.0977,"t":"2026-10-16T12:40:00Z","v":500,"vw":62.0977},{"c":62.1026,"h":62.1026,"l":62.1026,"n":1,"o":62.1026,"t":"2026-10-16T13:25:00Z","v":100,"vw":62.1026},{"c":61.97,"h":62.09,"l":61.96,"n":217,"o":62.06,"t":"2026-10-16T13:30:00Z","v":34596,"vw":62.050219},{"c":62.06,"h":62.09,"l":62.02,"n":143,"o":62.02,"t":"2026-10-16T13:35:00Z","v":11103,"vw":62.053144},{"c":62.1,"h":62.11,"l":62.03,"n":153,"o":62.05,"t":"2026-10-16T13:40:00Z","v":8603,"vw":62.065612},{"c":62.12,"h":62.12,"l":62.065,"n":140,"o":62.1,"t":"2026-10-16T13:45:00Z","v":10777,"vw":62.096121},{"c":62.115,"h":62.13,"l":62.095,"n":94,"o":62.125,"t":"2026-10-16T13:50:00Z","v":4164,"vw":62.111882},{"c":62.145,"h":62.15,"l":62.13,"n":115,"o":62.13,"t":"2026-10-16T13:55:00Z","v":6272,"vw":62.138456},{"c":62.105,"h":62.16,"l":62.1,"n":82,"o":62.14,"t":"2026-10-16T14:00:00Z","v":3932,"vw":62.126661},{"c":62.1043,"h":62.135,"l":62.09,"n":88,"o":62.1255,"t":"2026-10-16T14:05:00Z","v":4586,"vw":62.107346},{"c":62.085,"h":62.1,"l":62.08,"n":86,"o":62.095,"t":"2026-10-16T14:10:00Z","v":6076,"vw":62.092486},{"c":62.085,"h":62.095,"l":62.0601,"n":85,"o":62.095,"t":"2026-10-16T14:15:00Z","v":3935,"vw":62.075088},{"c":62.11,"h":62.12,"l":62.085,"n":106,"o":62.1,"t":"2026-10-16T14:20:00Z","v":5832,"vw":62.10404},{"c":62.13,"h":62.14,"l":62.105,"n":118,"o":62.11,"t":"2026-10-16T14:25:00Z","v":3295,"vw":62.125111},{"c":62.145,"h":62.16,"l":62.13,"n":98,"o":62.13,"t":"2026-10-16T14:30:00Z","v":5507,"vw":62.146475},{"c":62.175,"h":62.18,"l":62.13,"n":94,"o":62.14,"t":"2026-10-16T14:35:00Z","v":7129,"vw":62.154992},{"c":62.14,"h":62.165,"l":62.13,"n":145,"o":62.165,"t":"2026-10-16T14:40:00Z","v":22824,"vw":62.146004},{"c":62.15,"h":62.165,"l":62.1401,"n":97,"o":62.1401,"t":"2026-10-16T14:45:00Z","v":13078,"vw":62.153702},{"c":62.15,"h":62.18,"l":62.135,"n":124,"o":62.175,"t":"2026-10-16T14:50:00Z","v":7855,"vw":62.165434},{"c":62.16,"h":62.16,"l":62.135,"n":107,"o":62.155,"t":"2026-10-16T14:55:00Z","v":8344,"vw":62.149939},{"c":62.19,"h":62.19,"l":62.155,"n":109,"o":62.16,"t":"2026-10-16T15:00:00Z","v":7486,"vw":62.174944},{"c":62.16,"h":62.1812,"l":62.16,"n":42,"o":62.175,"t":"2026-10-16T15:05:00Z","v":2139,"vw":62.171575},{"c":62.2,"h":62.21,"l":62.165,"n":105,"o":62.17,"t":"2026-10-16T15:10:00Z","v":7717,"vw":62.177772},{"c":62.1659,"h":62.205,"l":62.145,"n":144,"o":62.2,"t":"2026-10-16T15:15:00Z","v":14785,"vw":62.166236},{"c":62.13,"h":62.18,"l":62.115,"n":93,"o":62.17,"t":"2026-10-16T15:20:00Z","v":6528,"vw":62.152104},{"c":62.115,"h":62.13,"l":62.105,"n":71,"o":62.125,"t":"2026-10-16T15:25:00Z","v":5552,"vw":62.122674},{"c":62.14,"h":62.15,"l":62.125,"n":112,"o":62.125,"t":"2026-10-16T15:30:00Z","v":7520,"vw":62.138346},{"c":62.13,"h":62.1408,"l":62.13,"n":64,"o":62.14,"t":"2026-10-16T15:35:00Z","v":4566,"vw":62.137088},{"c":62.065,"h":62.13,"l":62.065,"n":68,"o":62.125,"t":"2026-10-16T15:40:00Z","v":2832,"vw":62.090878},{"c":62.05,"h":62.09,"l":62.04,"n":72,"o":62.07,"t":"2026-10-16T15:45:00Z","v":10434,"vw":62.070178},{"c":62.025,"h":62.055,"l":62.025,"n":110,"o":62.04,"t":"2026-10-16T15:50:00Z","v":8242,"vw":62.043016},{"c":61.96,"h":62.015,"l":61.96,"n":99,"o":62.015,"t":"2026-10-16T15:55:00Z","v":7794,"vw":61.982028},{"c":61.9199,"h":61.96,"l":61.88,"n":123,"o":61.96,"t":"2026-10-16T16:00:00Z","v":12326,"vw":61.935912},{"c":61.905,"h":61.915,"l":61.9,"n":58,"o":61.91,"t":"2026-10-16T16:05:00Z","v":4903,"vw":61.905656},{"c":61.94,"h":61.94,"l":61.905,"n":59,"o":61.925,"t":"2026-10-16T16:10:00Z","v":3411,"vw":61.908775},{"c":61.92,"h":61.96,"l":61.905,"n":128,"o":61.955,"t":"2026-10-16T16:15:00Z","v":13794,"vw":61.925719},{"c":61.925,"h":61.9359,"l":61.915,"n":100,"o":61.92,"t":"2026-10-16T16:20:00Z","v":12416,"vw":61.925894},{"c":61.9237,"h":61.925,"l":61.915,"n":42,"o":61.915,"t":"2026-10-16T16:25:00Z","v":3112,"vw":61.922785},{"c":61.85,"h":61.915,"l":61.85,"n":76,"o":61.9,"t":"2026-10-16T16:30:00Z","v":6529,"vw":61.886179},{"c":61.84,"h":61.86,"l":61.835,"n":83,"o":61.845,"t":"2026-10-16T16:35:00Z","v":11918,"vw":61.845003},{"c":61.845,"h":61.85,"l":61.825,"n":84,"o":61.83,"t":"2026-10-16T16:40:00Z","v":14258,"vw":61.831594},{"c":61.79,"h":61.84,"l":61.775,"n":40,"o":61.84,"t":"2026-10-16T16:45:00Z","v":3054,"vw":61.799173},{"c":61.79,"h":61.8,"l":61.78,"n":95,"o":61.79,"t":"2026-10-16T16:50:00Z","v":3594,"vw":61.790162},{"c":61.815,"h":61.815,"l":61.7845,"n":56,"o":61.8,"t":"2026-10-16T16:55:00Z","v":1478,"vw":61.79953},{"c":61.71,"h":61.815,"l":61.71,"n":64,"o":61.815,"t":"2026-10-16T17:00:00Z","v":2313,"vw":61.778442},{"c":61.65,"h":61.71,"l":61.645,"n":70,"o":61.71,"t":"2026-10-16T17:05:00Z","v":4587,"vw":61.68211},{"c":61.65,"h":61.67,"l":61.649,"n":61,"o":61.66,"t":"2026-10-16T17:10:00Z","v":3798,"vw":61.653918},{"c":61.61,"h":61.635,"l":61.61,"n":73,"o":61.635,"t":"2026-10-16T17:15:00Z","v":7257,"vw":61.621772},{"c":61.6399,"h":61.6399,"l":61.59,"n":143,"o":61.605,"t":"2026-10-16T17:20:00Z","v":14988,"vw":61.613764},{"c":61.685,"h":61.6999,"l":61.655,"n":80,"o":61.66,"t":"2026-10-16T17:25:00Z","v":6170,"vw":61.669172},{"c":61.74,"h":61.74,"l":61.685,"n":199,"o":61.685,"t":"2026-10-16T17:30:00Z","v":25394,"vw":61.725018},{"c":61.73,"h":61.755,"l":61.73,"n":56,"o":61.745,"t":"2026-10-16T17:35:00Z","v":4613,"vw":61.744264},{"c":61.78,"h":61.8,"l":61.705,"n":90,"o":61.705,"t":"2026-10-16T17:40:00Z","v":7317,"vw":61.732634},{"c":61.74,"h":61.78,"l":61.735,"n":91,"o":61.78,"t":"2026-10-16T17:45:00Z","v":5977,"vw":61.748887},{"c":61.685,"h":61.73,"l":61.685,"n":1291,"o":61.73,"t":"2026-10-16T17:50:00Z","v":5294,"vw":61.717174},{"c":61.675,"h":61.685,"l":61.675,"n":55,"o":61.685,"t":"2026-10-16T17:55:00Z","v":9590,"vw":61.684374},{"c":61.61,"h":61.65,"l":61.6,"n":98,"o":61.645,"t":"2026-10-16T18:00:00Z","v":6479,"vw":61.619117},{"c":61.645,"h":61.66,"l":61.61,"n":76,"o":61.615,"t":"2026-10-16T18:05:00Z","v":2757,"vw":61.640787},{"c":61.63,"h":61.6315,"l":61.615,"n":65,"o":61.625,"t":"2026-10-16T18:10:00Z","v":6436,"vw":61.622867},{"c":61.585,"h":61.64,"l":61.585,"n":73,"o":61.64,"t":"2026-10-16T18:15:00Z","v":3023,"vw":61.615342},{"c":61.5812,"h":61.5999,"l":61.5601,"n":76,"o":61.57,"t":"2026-10-16T18:20:00Z","v":4129,"vw":61.572443},{"c":61.56,"h":61.585,"l":61.55,"n":104,"o":61.585,"t":"2026-10-16T18:25:00Z","v":10784,"vw":61.559251},{"c":61.595,"h":61.595,"l":61.555,"n":81,"o":61.555,"t":"2026-10-16T18:30:00Z","v":5455,"vw":61.586014},{"c":61.59,"h":61.605,"l":61.56,"n":51,"o":61.605,"t":"2026-10-16T18:35:00Z","v":9966,"vw":61.588818},{"c":61.62,"h":61.62,"l":61.585,"n":112,"o":61.6,"t":"2026-10-16T18:40:00Z","v":5573,"vw":61.607901},{"c":61.61,"h":61.635,"l":61.605,"n":53,"o":61.62,"t":"2026-10-16T18:45:00Z","v":3737,"vw":61.613451},{"c":61.58,"h":61.605,"l":61.575,"n":70,"o":61.605,"t":"2026-10-16T18:50:00Z","v":6577,"vw":61.589068},{"c":61.58,"h":61.58,"l":61.55,"n":64,"o":61.579,"t":"2026-10-16T18:55:00Z","v":2275,"vw":61.56914},{"c":61.58,"h":61.615,"l":61.5799,"n":69,"o":61.5799,"t":"2026-10-16T19:00:00Z","v":3452,"vw":61.593014},{"c":61.58,"h":61.6,"l":61.57,"n":69,"o":61.59,"t":"2026-10-16T19:05:00Z","v":3095,"vw":61.584772},{"c":61.66,"h":61.66,"l":61.575,"n":141,"o":61.575,"t":"2026-10-16T19:10:00Z","v":7581,"vw":61.625536},{"c":61.64,"h":61.69,"l":61.61,"n":85,"o":61.67,"t":"2026-10-16T19:15:00Z","v":2725,"vw":61.649204},{"c":61.67,"h":61.68,"l":61.63,"n":94,"o":61.63,"t":"2026-10-16T19:20:00Z","v":7022,"vw":61.646028},{"c":61.665,"h":61.68,"l":61.64,"n":90,"o":61.675,"t":"2026-10-16T19:25:00Z","v":9362,"vw":61.669468},{"c":61.65,"h":61.7035,"l":61.62,"n":133,"o":61.7035,"t":"2026-10-16T19:30:00Z","v":24641,"vw":61.645479},{"c":61.655,"h":61.69,"l":61.6499,"n":126,"o":61.66,"t":"2026-10-16T19:35:00Z","v":11320,"vw":61.675013},{"c":61.6248,"h":61.65,"l":61.62,"n":141,"o":61.65,"t":"2026-10-16T19:40:00Z","v":5056,"vw":61.63375},{"c":61.66,"h":61.675,"l":61.63,"n":171,"o":61.64,"t":"2026-10-16T19:45:00Z","v":12095,"vw":61.652428},{"c":61.695,"h":61.716,"l":61.68,"n":155,"o":61.68,"t":"2026-10-16T19:50:00Z","v":10061,"vw":61.697005},{"c":61.685,"h":61.72,"l":61.67,"n":205,"o":61.675,"t":"2026-10-16T19:55:00Z","v":27621,"vw":61.693008},{"c":61.68,"h":61.68,"l":61.68,"n":8,"o":61.68,"t":"2026-10-16T20:00:00Z","v":2309,"vw":61.68},{"c":61.68,"h":61.68,"l":61.68,"n":1,"o":61.68,"t":"2026-10-16T22:55:00Z","v":324,"vw":61.68},{"c":61.61,"h":61.61,"l":61.61,"n":2,"o":61.61,"t":"2026-10-19T09:55:00Z","v":140,"vw":61.61},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-19T11:00:00Z","v":226,"vw":61.75},{"c":61.7,"h":62.3,"l":61.7,"n":12,"o":62.3,"t":"2026-10-19T13:20:00Z","v":439,"vw":61.930769},{"c":61.63,"h":61.63,"l":61.63,"n":4,"o":61.63,"t":"2026-10-19T13:25:00Z","v":708,"vw":61.63},{"c":61.625,"h":61.719,"l":61.6,"n":339,"o":61.63,"t":"2026-10-19T13:30:00Z","v":23585,"vw":61.634315},{"c":61.651,"h":61.67,"l":61.6,"n":136,"o":61.62,"t":"2026-10-19T13:35:00Z","v":13418,"vw":61.657825},{"c":61.63,"h":61.66,"l":61.63,"n":174,"o":61.66,"t":"2026-10-19T13:40:00Z","v":14315,"vw":61.650762},{"c":61.58,"h":61.635,"l":61.58,"n":156,"o":61.62,"t":"2026-10-19T13:45:00Z","v":10906,"vw":61.5993},{"c":61.535,"h":61.585,"l":61.535,"n":111,"o":61.58,"t":"2026-10-19T13:50:00Z","v":4887,"vw":61.558071},{"c":61.55,"h":61.565,"l":61.535,"n":79,"o":61.535,"t":"2026-10-19T13:55:00Z","v":3753,"vw":61.54595},{"c":61.56,"h":61.575,"l":61.53,"n":140,"o":61.56,"t":"2026-10-19T14:00:00Z","v":8714,"vw":61.54911},{"c":61.59,"h":61.59,"l":61.56,"n":97,"o":61.56,"t":"2026-10-19T14:05:00Z","v":5582,"vw":61.57555},{"c":61.64,"h":61.64,"l":61.57,"n":129,"o":61.575,"t":"2026-10-19T14:10:00Z","v":11810,"vw":61.598458},{"c":61.635,"h":61.67,"l":61.63,"n":131,"o":61.65,"t":"2026-10-19T14:15:00Z","v":9348,"vw":61.65362},{"c":61.615,"h":61.645,"l":61.6,"n":85,"o":61.645,"t":"2026-10-19T14:20:00Z","v":9973,"vw":61.616281},{"c":61.58,"h":61.6058,"l":61.56,"n":111,"o":61.605,"t":"2026-10-19T14:25:00Z","v":9133,"vw":61.586845},{"c":61.535,"h":61.58,"l":61.52,"n":79,"o":61.58,"t":"2026-10-19T14:30:00Z","v":3888,"vw":61.550077},{"c":61.53,"h":61.555,"l":61.52,"n":116,"o":61.52,"t":"2026-10-19T14:35:00Z","v":8067,"vw":61.53626},{"c":61.53,"h":61.54,"l":61.53,"n":40,"o":61.54,"t":"2026-10-19T14:40:00Z","v":1008,"vw":61.534},{"c":61.525,"h":61.54,"l":61.52,"n":74,"o":61.52,"t":"2026-10-19T14:45:00Z","v":4093,"vw":61.532599},{"c":61.525,"h":61.535,"l":61.5,"n":83,"o":61.535,"t":"2026-10-19T14:50:00Z","v":7372,"vw":61.513412},{"c":61.545,"h":61.55,"l":61.534,"n":70,"o":61.545,"t":"2026-10-19T14:55:00Z","v":4209,"vw":61.543338},{"c":61.57,"h":61.57,"l":61.545,"n":53,"o":61.545,"t":"2026-10-19T15:00:00Z","v":3154,"vw":61.552747},{"c":61.565,"h":61.585,"l":61.5551,"n":74,"o":61.565,"t":"2026-10-19T15:05:00Z","v":4509,"vw":61.573155},{"c":61.595,"h":61.6,"l":61.565,"n":66,"o":61.565,"t":"2026-10-19T15:10:00Z","v":3146,"vw":61.582768},{"c":61.615,"h":61.625,"l":61.59,"n":77,"o":61.59,"t":"2026-10-19T15:15:00Z","v":5101,"vw":61.614322},{"c":61.64,"h":61.64,"l":61.6,"n":67,"o":61.62,"t":"2026-10-19T15:20:00Z","v":2420,"vw":61.610261},{"c":61.65,"h":61.665,"l":61.635,"n":64,"o":61.635,"t":"2026-10-19T15:25:00Z","v":5382,"vw":61.646635},{"c":61.61,"h":61.64,"l":61.59,"n":94,"o":61.635,"t":"2026-10-19T15:30:00Z","v":6974,"vw":61.610901},{"c":61.63,"h":61.65,"l":61.615,"n":83,"o":61.615,"t":"2026-10-19T15:35:00Z","v":5081,"vw":61.638214},{"c":61.62,"h":61.6365,"l":61.61,"n":135,"o":61.63,"t":"2026-10-19T15:40:00Z","v":17128,"vw":61.626537},{"c":61.5999,"h":61.6258,"l":61.5999,"n":52,"o":61.61,"t":"2026-10-19T15:45:00Z","v":2322,"vw":61.61198},{"c":61.6,"h":61.605,"l":61.59,"n":72,"o":61.6,"t":"2026-10-19T15:50:00Z","v":6568,"vw":61.601687},{"c":61.58,"h":61.615,"l":61.58,"n":89,"o":61.585,"t":"2026-10-19T15:55:00Z","v":9716,"vw":61.595354},{"c":61.51,"h":61.58,"l":61.4851,"n":148,"o":61.58,"t":"2026-10-19T16:00:00Z","v":6314,"vw":61.541659},{"c":61.5,"h":61.51,"l":61.485,"n":55,"o":61.51,"t":"2026-10-19T16:05:00Z","v":1481,"vw":61.50042},{"c":61.51,"h":61.515,"l":61.495,"n":51,"o":61.5,"t":"2026-10-19T16:10:00Z","v":6364,"vw":61.504354},{"c":61.515,"h":61.521,"l":61.505,"n":54,"o":61.51,"t":"2026-10-19T16:15:00Z","v":6731,"vw":61.511683},{"c":61.5,"h":61.505,"l":61.495,"n":28,"o":61.495,"t":"2026-10-19T16:20:00Z","v":1120,"vw":61.499556},{"c":61.505,"h":61.505,"l":61.5042,"n":28,"o":61.5042,"t":"2026-10-19T16:25:00Z","v":1569,"vw":61.504758},{"c":61.485,"h":61.485,"l":61.47,"n":56,"o":61.48,"t":"2026-10-19T16:30:00Z","v":3962,"vw":61.482689},{"c":61.48,"h":61.48,"l":61.455,"n":26,"o":61.465,"t":"2026-10-19T16:35:00Z","v":1991,"vw":61.46622},{"c":61.485,"h":61.4881,"l":61.475,"n":25,"o":61.475,"t":"2026-10-19T16:40:00Z","v":2655,"vw":61.479999},{"c":61.465,"h":61.4851,"l":61.465,"n":37,"o":61.47,"t":"2026-10-19T16:45:00Z","v":1959,"vw":61.478094},{"c":61.465,"h":61.475,"l":61.465,"n":43,"o":61.475,"t":"2026-10-19T16:50:00Z","v":2807,"vw":61.46819},{"c":61.465,"h":61.475,"l":61.465,"n":35,"o":61.465,"t":"2026-10-19T16:55:00Z","v":1970,"vw":61.467484},{"c":61.4599,"h":61.47,"l":61.445,"n":47,"o":61.47,"t":"2026-10-19T17:00:00Z","v":2790,"vw":61.460138},{"c":61.445,"h":61.46,"l":61.445,"n":54,"o":61.455,"t":"2026-10-19T17:05:00Z","v":3205,"vw":61.450226},{"c":61.445,"h":61.45,"l":61.445,"n":17,"o":61.4477,"t":"2026-10-19T17:10:00Z","v":2638,"vw":61.447132},{"c":61.445,"h":61.46,"l":61.44,"n":32,"o":61.44,"t":"2026-10-19T17:15:00Z","v":2174,"vw":61.445866},{"c":61.455,"h":61.455,"l":61.435,"n":69,"o":61.44,"t":"2026-10-19T17:20:00Z","v":6622,"vw":61.451892},{"c":61.465,"h":61.4699,"l":61.46,"n":43,"o":61.461,"t":"2026-10-19T17:25:00Z","v":2833,"vw":61.46505},{"c":61.45,"h":61.465,"l":61.45,"n":27,"o":61.455,"t":"2026-10-19T17:30:00Z","v":2354,"vw":61.456188},{"c":61.4444,"h":61.4444,"l":61.42,"n":75,"o":61.425,"t":"2026-10-19T17:35:00Z","v":6695,"vw":61.43174},{"c":61.455,"h":61.47,"l":61.435,"n":136,"o":61.445,"t":"2026-10-19T17:40:00Z","v":9277,"vw":61.451633},{"c":61.43,"h":61.445,"l":61.43,"n":35,"o":61.4399,"t":"2026-10-19T17:45:00Z","v":1501,"vw":61.438744},{"c":61.4457,"h":61.45,"l":61.425,"n":1367,"o":61.425,"t":"2026-10-19T17:50:00Z","v":5602,"vw":61.4412},{"c":61.465,"h":61.465,"l":61.455,"n":68,"o":61.455,"t":"2026-10-19T17:55:00Z","v":5559,"vw":61.461999},{"c":61.46,"h":61.48,"l":61.43,"n":53,"o":61.48,"t":"2026-10-19T18:00:00Z","v":2221,"vw":61.460631},{"c":61.455,"h":61.465,"l":61.455,"n":62,"o":61.455,"t":"2026-10-19T18:05:00Z","v":6508,"vw":61.456926},{"c":61.486,"h":61.486,"l":61.47,"n":77,"o":61.47,"t":"2026-10-19T18:10:00Z","v":8751,"vw":61.475823},{"c":61.495,"h":61.495,"l":61.47,"n":51,"o":61.4851,"t":"2026-10-19T18:15:00Z","v":6782,"vw":61.475936},{"c":61.4719,"h":61.49,"l":61.46,"n":55,"o":61.49,"t":"2026-10-19T18:20:00Z","v":3607,"vw":61.473173},{"c":61.45,"h":61.4624,"l":61.44,"n":45,"o":61.46,"t":"2026-10-19T18:25:00Z","v":2356,"vw":61.451715},{"c":61.445,"h":61.455,"l":61.435,"n":53,"o":61.455,"t":"2026-10-19T18:30:00Z","v":4389,"vw":61.438494},{"c":61.4441,"h":61.45,"l":61.425,"n":78,"o":61.425,"t":"2026-10-19T18:35:00Z","v":8216,"vw":61.443544},{"c":61.435,"h":61.4517,"l":61.431,"n":62,"o":61.445,"t":"2026-10-19T18:40:00Z","v":8124,"vw":61.440058},{"c":61.435,"h":61.455,"l":61.435,"n":29,"o":61.44,"t":"2026-10-19T18:45:00Z","v":1769,"vw":61.446528},{"c":61.4,"h":61.4365,"l":61.4,"n":39,"o":61.4365,"t":"2026-10-19T18:50:00Z","v":2185,"vw":61.421202},{"c":61.4103,"h":61.42,"l":61.41,"n":67,"o":61.42,"t":"2026-10-19T18:55:00Z","v":6939,"vw":61.415131},{"c":61.4142,"h":61.425,"l":61.4,"n":108,"o":61.41,"t":"2026-10-19T19:00:00Z","v":9345,"vw":61.411911},{"c":61.395,"h":61.4151,"l":61.39,"n":97,"o":61.4151,"t":"2026-10-19T19:05:00Z","v":9574,"vw":61.401375},{"c":61.415,"h":61.42,"l":61.395,"n":50,"o":61.4,"t":"2026-10-19T19:10:00Z","v":11200,"vw":61.404616},{"c":61.4245,"h":61.43,"l":61.41,"n":57,"o":61.4159,"t":"2026-10-19T19:15:00Z","v":3351,"vw":61.416012},{"c":61.425,"h":61.43,"l":61.42,"n":45,"o":61.43,"t":"2026-10-19T19:20:00Z","v":7971,"vw":61.424367},{"c":61.4214,"h":61.445,"l":61.41,"n":54,"o":61.445,"t":"2026-10-19T19:25:00Z","v":3107,"vw":61.429304},{"c":61.405,"h":61.4112,"l":61.39,"n":73,"o":61.41,"t":"2026-10-19T19:30:00Z","v":6640,"vw":61.400494},{"c":61.42,"h":61.42,"l":61.405,"n":89,"o":61.405,"t":"2026-10-19T19:35:00Z","v":7351,"vw":61.413945},{"c":61.425,"h":61.425,"l":61.41,"n":62,"o":61.41,"t":"2026-10-19T19:40:00Z","v":6831,"vw":61.41468},{"c":61.42,"h":61.42,"l":61.405,"n":109,"o":61.41,"t":"2026-10-19T19:45:00Z","v":7208,"vw":61.409261},{"c":61.4,"h":61.41,"l":61.375,"n":116,"o":61.4,"t":"2026-10-19T19:50:00Z","v":8137,"vw":61.391052},{"c":61.355,"h":61.42,"l":61.35,"n":155,"o":61.41,"t":"2026-10-19T19:55:00Z","v":10508,"vw":61.381191},{"c":61.37,"h":61.37,"l":61.37,"n":12,"o":61.37,"t":"2026-10-19T20:00:00Z","v":3202,"vw":61.37},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-20T12:25:00Z","v":144,"vw":62.24},{"c":61.9185,"h":61.9185,"l":61.9185,"n":1,"o":61.9185,"t":"2026-10-20T12:30:00Z","v":273,"vw":61.9185},{"c":61.9309,"h":61.9309,"l":61.9309,"n":1,"o":61.9309,"t":"2026-10-20T12:35:00Z","v":739,"vw":61.9309},{"c":61.915,"h":61.915,"l":61.915,"n":1,"o":61.915,"t":"2026-10-20T12:50:00Z","v":150,"vw":61.915},{"c":61.9209,"h":61.9209,"l":61.9209,"n":1,"o":61.9209,"t":"2026-10-20T12:55:00Z","v":355,"vw":61.9209},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-20T13:20:00Z","v":100,"vw":61.51},{"c":61.52,"h":61.52,"l":61.39,"n":222,"o":61.39,"t":"2026-10-20T13:30:00Z","v":24048,"vw":61.419478},{"c":61.62,"h":61.63,"l":61.5,"n":121,"o":61.5,"t":"2026-10-20T13:35:00Z","v":4894,"vw":61.574745},{"c":61.6,"h":61.65,"l":61.58,"n":91,"o":61.62,"t":"2026-10-20T13:40:00Z","v":5658,"vw":61.609605},{"c":61.72,"h":61.7302,"l":61.605,"n":105,"o":61.605,"t":"2026-10-20T13:45:00Z","v":11693,"vw":61.697278},{"c":61.73,"h":61.76,"l":61.715,"n":93,"o":61.725,"t":"2026-10-20T13:50:00Z","v":6523,"vw":61.732571},{"c":61.775,"h":61.775,"l":61.73,"n":90,"o":61.74,"t":"2026-10-20T13:55:00Z","v":5372,"vw":61.749782},{"c":61.71,"h":61.78,"l":61.71,"n":120,"o":61.77,"t":"2026-10-20T14:00:00Z","v":13031,"vw":61.729575},{"c":61.73,"h":61.75,"l":61.685,"n":142,"o":61.705,"t":"2026-10-20T14:05:00Z","v":13866,"vw":61.710503},{"c":61.75,"h":61.76,"l":61.73,"n":88,"o":61.73,"t":"2026-10-20T14:10:00Z","v":7922,"vw":61.745124},{"c":61.8,"h":61.8,"l":61.76,"n":66,"o":61.76,"t":"2026-10-20T14:15:00Z","v":3513,"vw":61.777468},{"c":61.94,"h":61.94,"l":61.855,"n":31,"o":61.855,"t":"2026-10-20T14:20:00Z","v":5191,"vw":61.905318},{"c":61.965,"h":61.965,"l":61.915,"n":104,"o":61.95,"t":"2026-10-20T14:25:00Z","v":7204,"vw":61.932889},{"c":61.96,"h":62.015,"l":61.96,"n":217,"o":61.965,"t":"2026-10-20T14:30:00Z","v":41299,"vw":61.979445},{"c":61.945,"h":61.98,"l":61.945,"n":83,"o":61.96,"t":"2026-10-20T14:35:00Z","v":2602,"vw":61.964285},{"c":62,"h":62,"l":61.935,"n":83,"o":61.935,"t":"2026-10-20T14:40:00Z","v":6594,"vw":61.990065},{"c":61.9637,"h":62.005,"l":61.9637,"n":83,"o":61.99,"t":"2026-10-20T14:45:00Z","v":27054,"vw":61.984404},{"c":62.01,"h":62.015,"l":61.98,"n":22,"o":61.98,"t":"2026-10-20T14:50:00Z","v":1445,"vw":61.992629},{"c":62.03,"h":62.04,"l":62.0099,"n":62,"o":62.015,"t":"2026-10-20T14:55:00Z","v":3090,"vw":62.026608},{"c":61.935,"h":62.01,"l":61.935,"n":45,"o":62.005,"t":"2026-10-20T15:00:00Z","v":3182,"vw":61.963395},{"c":61.9557,"h":61.96,"l":61.9335,"n":53,"o":61.935,"t":"2026-10-20T15:05:00Z","v":4468,"vw":61.950316},{"c":61.8,"h":61.94,"l":61.8,"n":228,"o":61.9399,"t":"2026-10-20T15:10:00Z","v":11144,"vw":61.898459},{"c":61.905,"h":61.905,"l":61.835,"n":59,"o":61.8405,"t":"2026-10-20T15:15:00Z","v":5495,"vw":61.8763},{"c":61.835,"h":61.86,"l":61.83,"n":33,"o":61.855,"t":"2026-10-20T15:25:00Z","v":3582,"vw":61.835411},{"c":61.805,"h":61.825,"l":61.8,"n":40,"o":61.825,"t":"2026-10-20T15:30:00Z","v":2789,"vw":61.81382},{"c":61.86,"h":61.86,"l":61.83,"n":95,"o":61.835,"t":"2026-10-20T15:35:00Z","v":15091,"vw":61.836852},{"c":61.8813,"h":61.905,"l":61.865,"n":67,"o":61.865,"t":"2026-10-20T15:40:00Z","v":3794,"vw":61.874356},{"c":61.87,"h":61.885,"l":61.85,"n":70,"o":61.885,"t":"2026-10-20T15:45:00Z","v":14430,"vw":61.86979},{"c":61.88,"h":61.88,"l":61.865,"n":82,"o":61.87,"t":"2026-10-20T15:50:00Z","v":2979,"vw":61.871588},{"c":61.875,"h":61.9,"l":61.875,"n":94,"o":61.9,"t":"2026-10-20T15:55:00Z","v":2966,"vw":61.891396},{"c":61.8458,"h":61.89,"l":61.84,"n":50,"o":61.88,"t":"2026-10-20T16:00:00Z","v":4897,"vw":61.875507},{"c":61.855,"h":61.86,"l":61.835,"n":40,"o":61.84,"t":"2026-10-20T16:05:00Z","v":2355,"vw":61.846752},{"c":61.8333,"h":61.855,"l":61.82,"n":66,"o":61.855,"t":"2026-10-20T16:10:00Z","v":3877,"vw":61.832453},{"c":61.795,"h":61.85,"l":61.79,"n":60,"o":61.85,"t":"2026-10-20T16:15:00Z","v":8590,"vw":61.826829},{"c":61.8001,"h":61.805,"l":61.7934,"n":33,"o":61.795,"t":"2026-10-20T16:20:00Z","v":2806,"vw":61.798143},{"c":61.83,"h":61.83,"l":61.7946,"n":45,"o":61.8,"t":"2026-10-20T16:25:00Z","v":3251,"vw":61.805709},{"c":61.835,"h":61.86,"l":61.83,"n":34,"o":61.86,"t":"2026-10-20T16:30:00Z","v":1358,"vw":61.836074},{"c":61.865,"h":61.885,"l":61.845,"n":59,"o":61.85,"t":"2026-10-20T16:35:00Z","v":2216,"vw":61.863701},{"c":61.845,"h":61.87,"l":61.845,"n":62,"o":61.85,"t":"2026-10-20T16:40:00Z","v":12313,"vw":61.85693},{"c":61.86,"h":61.865,"l":61.82,"n":149,"o":61.8499,"t":"2026-10-20T16:45:00Z","v":16599,"vw":61.830244},{"c":61.7843,"h":61.855,"l":61.7843,"n":44,"o":61.855,"t":"2026-10-20T16:50:00Z","v":2602,"vw":61.833057},{"c":61.815,"h":61.83,"l":61.81,"n":57,"o":61.825,"t":"2026-10-20T16:55:00Z","v":4092,"vw":61.817929},{"c":61.81,"h":61.83,"l":61.79,"n":112,"o":61.82,"t":"2026-10-20T17:00:00Z","v":8679,"vw":61.805728},{"c":61.8,"h":61.815,"l":61.8,"n":36,"o":61.81,"t":"2026-10-20T17:05:00Z","v":1864,"vw":61.805254},{"c":61.805,"h":61.815,"l":61.795,"n":43,"o":61.795,"t":"2026-10-20T17:10:00Z","v":3093,"vw":61.802652},{"c":61.8084,"h":61.82,"l":61.795,"n":59,"o":61.815,"t":"2026-10-20T17:15:00Z","v":5564,"vw":61.809955},{"c":61.85,"h":61.85,"l":61.815,"n":57,"o":61.815,"t":"2026-10-20T17:20:00Z","v":6675,"vw":61.838218},{"c":61.84,"h":61.855,"l":61.835,"n":39,"o":61.851,"t":"2026-10-20T17:25:00Z","v":3347,"vw":61.850771},{"c":61.836,"h":61.855,"l":61.8329,"n":31,"o":61.855,"t":"2026-10-20T17:30:00Z","v":2025,"vw":61.838465},{"c":61.835,"h":61.8399,"l":61.825,"n":45,"o":61.835,"t":"2026-10-20T17:35:00Z","v":3543,"vw":61.8381},{"c":61.855,"h":61.855,"l":61.83,"n":37,"o":61.84,"t":"2026-10-20T17:40:00Z","v":4908,"vw":61.837482},{"c":61.86,"h":61.86,"l":61.85,"n":57,"o":61.855,"t":"2026-10-20T17:45:00Z","v":2971,"vw":61.855111},{"c":61.885,"h":61.885,"l":61.85,"n":962,"o":61.85,"t":"2026-10-20T17:50:00Z","v":7880,"vw":61.868806},{"c":61.8658,"h":61.8699,"l":61.85,"n":18,"o":61.8699,"t":"2026-10-20T17:55:00Z","v":1314,"vw":61.862374},{"c":61.85,"h":61.87,"l":61.845,"n":50,"o":61.87,"t":"2026-10-20T18:00:00Z","v":2308,"vw":61.85713},{"c":61.845,"h":61.845,"l":61.84,"n":24,"o":61.84,"t":"2026-10-20T18:05:00Z","v":1549,"vw":61.842379},{"c":61.845,"h":61.85,"l":61.845,"n":14,"o":61.85,"t":"2026-10-20T18:10:00Z","v":642,"vw":61.847074},{"c":61.845,"h":61.85,"l":61.845,"n":18,"o":61.85,"t":"2026-10-20T18:15:00Z","v":559,"vw":61.847404},{"c":61.825,"h":61.8463,"l":61.825,"n":24,"o":61.8463,"t":"2026-10-20T18:20:00Z","v":4298,"vw":61.839227},{"c":61.835,"h":61.835,"l":61.82,"n":21,"o":61.82,"t":"2026-10-20T18:25:00Z","v":1185,"vw":61.82712},{"c":61.83,"h":61.8499,"l":61.83,"n":43,"o":61.835,"t":"2026-10-20T18:30:00Z","v":2903,"vw":61.839566},{"c":61.82,"h":61.82,"l":61.82,"n":7,"o":61.82,"t":"2026-10-20T18:35:00Z","v":349,"vw":61.82},{"c":61.795,"h":61.815,"l":61.785,"n":28,"o":61.815,"t":"2026-10-20T18:40:00Z","v":1481,"vw":61.793933},{"c":61.815,"h":61.815,"l":61.785,"n":46,"o":61.785,"t":"2026-10-20T18:45:00Z","v":2196,"vw":61.800361},{"c":61.82,"h":61.82,"l":61.815,"n":33,"o":61.815,"t":"2026-10-20T18:50:00Z","v":2333,"vw":61.816857},{"c":61.805,"h":61.84,"l":61.805,"n":57,"o":61.83,"t":"2026-10-20T18:55:00Z","v":9199,"vw":61.811437},{"c":61.81,"h":61.815,"l":61.81,"n":36,"o":61.815,"t":"2026-10-20T19:00:00Z","v":819,"vw":61.814049},{"c":61.8199,"h":61.8259,"l":61.815,"n":41,"o":61.825,"t":"2026-10-20T19:05:00Z","v":3328,"vw":61.821039},{"c":61.79,"h":61.8163,"l":61.79,"n":65,"o":61.8101,"t":"2026-10-20T19:10:00Z","v":19039,"vw":61.804345},{"c":61.805,"h":61.81,"l":61.8,"n":135,"o":61.805,"t":"2026-10-20T19:15:00Z","v":15958,"vw":61.806063},{"c":61.78,"h":61.8143,"l":61.775,"n":178,"o":61.805,"t":"2026-10-20T19:20:00Z","v":53704,"vw":61.794496},{"c":61.795,"h":61.81,"l":61.775,"n":94,"o":61.78,"t":"2026-10-20T19:25:00Z","v":7481,"vw":61.796873},{"c":61.82,"h":61.82,"l":61.77,"n":77,"o":61.79,"t":"2026-10-20T19:30:00Z","v":5633,"vw":61.788067},{"c":61.78,"h":61.819,"l":61.78,"n":25,"o":61.815,"t":"2026-10-20T19:35:00Z","v":3572,"vw":61.806952},{"c":61.815,"h":61.815,"l":61.785,"n":106,"o":61.79,"t":"2026-10-20T19:40:00Z","v":4429,"vw":61.796753},{"c":61.805,"h":61.815,"l":61.8,"n":77,"o":61.81,"t":"2026-10-20T19:45:00Z","v":3707,"vw":61.809163},{"c":61.82,"h":61.82,"l":61.785,"n":89,"o":61.8,"t":"2026-10-20T19:50:00Z","v":4320,"vw":61.801907},{"c":61.84,"h":61.84,"l":61.805,"n":140,"o":61.81,"t":"2026-10-20T19:55:00Z","v":11248,"vw":61.819127},{"c":61.84,"h":61.84,"l":61.84,"n":11,"o":61.84,"t":"2026-10-20T20:00:00Z","v":2128,"vw":61.84},{"c":61.6084,"h":61.6084,"l":61.6084,"n":1,"o":61.6084,"t":"2026-10-20T21:35:00Z","v":314,"vw":61.6084},{"c":62.05,"h":62.05,"l":62.05,"n":3,"o":62.05,"t":"2026-10-21T13:25:00Z","v":2077,"vw":62.05},{"c":62.0151,"h":62.14,"l":61.97,"n":229,"o":62.06,"t":"2026-10-21T13:30:00Z","v":28451,"vw":62.049682},{"c":62,"h":62.025,"l":61.985,"n":121,"o":62.01,"t":"2026-10-21T13:35:00Z","v":8930,"vw":62.006782},{"c":61.945,"h":62.01,"l":61.945,"n":393,"o":62.01,"t":"2026-10-21T13:40:00Z","v":22901,"vw":61.969991},{"c":62,"h":62.02,"l":61.95,"n":211,"o":61.96,"t":"2026-10-21T13:45:00Z","v":16563,"vw":61.994971},{"c":61.98,"h":62,"l":61.97,"n":155,"o":62,"t":"2026-10-21T13:50:00Z","v":11804,"vw":61.982688},{"c":61.95,"h":62.03,"l":61.94,"n":147,"o":62.02,"t":"2026-10-21T13:55:00Z","v":12637,"vw":61.976608},{"c":61.865,"h":61.935,"l":61.865,"n":147,"o":61.92,"t":"2026-10-21T14:00:00Z","v":9523,"vw":61.902124},{"c":61.7601,"h":61.86,"l":61.7601,"n":126,"o":61.86,"t":"2026-10-21T14:05:00Z","v":7990,"vw":61.802793},{"c":61.79,"h":61.8,"l":61.77,"n":115,"o":61.77,"t":"2026-10-21T14:10:00Z","v":4829,"vw":61.786986},{"c":61.76,"h":61.79,"l":61.76,"n":75,"o":61.78,"t":"2026-10-21T14:15:00Z","v":4749,"vw":61.777554},{"c":61.77,"h":61.78,"l":61.75,"n":110,"o":61.77,"t":"2026-10-21T14:20:00Z","v":6588,"vw":61.761193},{"c":61.78,"h":61.805,"l":61.75,"n":156,"o":61.75,"t":"2026-10-21T14:25:00Z","v":8616,"vw":61.767009},{"c":61.8196,"h":61.8351,"l":61.79,"n":80,"o":61.79,"t":"2026-10-21T14:30:00Z","v":4406,"vw":61.817744},{"c":61.85,"h":61.85,"l":61.82,"n":52,"o":61.825,"t":"2026-10-21T14:35:00Z","v":4342,"vw":61.828038},{"c":61.86,"h":61.87,"l":61.83,"n":24,"o":61.84,"t":"2026-10-21T14:40:00Z","v":1544,"vw":61.855721},{"c":61.9101,"h":61.92,"l":61.875,"n":59,"o":61.88,"t":"2026-10-21T14:45:00Z","v":4774,"vw":61.894332},{"c":61.91,"h":61.9151,"l":61.89,"n":127,"o":61.9101,"t":"2026-10-21T14:50:00Z","v":8238,"vw":61.901154},{"c":61.905,"h":61.91,"l":61.89,"n":76,"o":61.905,"t":"2026-10-21T14:55:00Z","v":8066,"vw":61.905491},{"c":61.9,"h":61.92,"l":61.885,"n":43,"o":61.91,"t":"2026-10-21T15:00:00Z","v":4440,"vw":61.902996},{"c":61.9,"h":61.92,"l":61.9,"n":54,"o":61.905,"t":"2026-10-21T15:05:00Z","v":5927,"vw":61.910903},{"c":61.91,"h":61.93,"l":61.9,"n":65,"o":61.9,"t":"2026-10-21T15:10:00Z","v":8331,"vw":61.915579},{"c":61.8901,"h":61.9188,"l":61.88,"n":57,"o":61.915,"t":"2026-10-21T15:15:00Z","v":6237,"vw":61.898789},{"c":61.9,"h":61.93,"l":61.8902,"n":57,"o":61.8902,"t":"2026-10-21T15:20:00Z","v":4446,"vw":61.911694},{"c":61.95,"h":61.95,"l":61.9,"n":76,"o":61.9,"t":"2026-10-21T15:25:00Z","v":9311,"vw":61.924734},{"c":61.955,"h":61.965,"l":61.9341,"n":67,"o":61.955,"t":"2026-10-21T15:30:00Z","v":4452,"vw":61.950424},{"c":61.98,"h":61.985,"l":61.9499,"n":72,"o":61.95,"t":"2026-10-21T15:35:00Z","v":4528,"vw":61.972443},{"c":61.955,"h":61.98,"l":61.95,"n":94,"o":61.98,"t":"2026-10-21T15:40:00Z","v":15258,"vw":61.970502},{"c":61.97,"h":61.975,"l":61.96,"n":53,"o":61.965,"t":"2026-10-21T15:45:00Z","v":3036,"vw":61.96994},{"c":61.9701,"h":61.975,"l":61.97,"n":21,"o":61.975,"t":"2026-10-21T15:50:00Z","v":4088,"vw":61.974586},{"c":61.98,"h":61.9801,"l":61.9648,"n":50,"o":61.9648,"t":"2026-10-21T15:55:00Z","v":4562,"vw":61.975001},{"c":61.98,"h":61.98,"l":61.96,"n":62,"o":61.97,"t":"2026-10-21T16:00:00Z","v":16814,"vw":61.964125},{"c":61.9586,"h":61.98,"l":61.9576,"n":73,"o":61.979,"t":"2026-10-21T16:05:00Z","v":5271,"vw":61.963859},{"c":61.98,"h":61.98,"l":61.97,"n":15,"o":61.97,"t":"2026-10-21T16:10:00Z","v":485,"vw":61.975},{"c":61.985,"h":61.995,"l":61.975,"n":52,"o":61.975,"t":"2026-10-21T16:15:00Z","v":6244,"vw":61.981267},{"c":61.9899,"h":61.9899,"l":61.98,"n":27,"o":61.985,"t":"2026-10-21T16:20:00Z","v":5960,"vw":61.984404},{"c":61.975,"h":61.985,"l":61.97,"n":44,"o":61.985,"t":"2026-10-21T16:25:00Z","v":2439,"vw":61.97444},{"c":61.985,"h":61.9851,"l":61.975,"n":44,"o":61.9851,"t":"2026-10-21T16:30:00Z","v":2325,"vw":61.983517},{"c":62.09,"h":62.1,"l":61.98,"n":109,"o":61.985,"t":"2026-10-21T16:35:00Z","v":5440,"vw":62.023598},{"c":62.02,"h":62.04,"l":62.005,"n":95,"o":62.04,"t":"2026-10-21T16:40:00Z","v":6983,"vw":62.021532},{"c":62.025,"h":62.03,"l":62.015,"n":50,"o":62.025,"t":"2026-10-21T16:45:00Z","v":3431,"vw":62.021601},{"c":62.035,"h":62.05,"l":62.015,"n":52,"o":62.02,"t":"2026-10-21T16:50:00Z","v":3731,"vw":62.035718},{"c":62.0328,"h":62.05,"l":62.0328,"n":21,"o":62.035,"t":"2026-10-21T16:55:00Z","v":1019,"vw":62.041447},{"c":62.025,"h":62.035,"l":62.01,"n":86,"o":62.03,"t":"2026-10-21T17:00:00Z","v":4547,"vw":62.024064},{"c":62.0455,"h":62.0559,"l":62.035,"n":42,"o":62.04,"t":"2026-10-21T17:05:00Z","v":4594,"vw":62.04307},{"c":62.03,"h":62.05,"l":62.025,"n":45,"o":62.045,"t":"2026-10-21T17:10:00Z","v":4693,"vw":62.042507},{"c":62.04,"h":62.045,"l":62.04,"n":34,"o":62.045,"t":"2026-10-21T17:15:00Z","v":1439,"vw":62.044466},{"c":62.045,"h":62.06,"l":62.035,"n":50,"o":62.04,"t":"2026-10-21T17:20:00Z","v":5091,"vw":62.048217},{"c":62.0399,"h":62.05,"l":62.025,"n":64,"o":62.045,"t":"2026-10-21T17:25:00Z","v":7792,"vw":62.03383},{"c":62.02,"h":62.035,"l":62.02,"n":89,"o":62.025,"t":"2026-10-21T17:30:00Z","v":12895,"vw":62.028608},{"c":62.015,"h":62.03,"l":62.015,"n":43,"o":62.03,"t":"2026-10-21T17:35:00Z","v":10424,"vw":62.017993},{"c":62.0485,"h":62.05,"l":62.02,"n":26,"o":62.02,"t":"2026-10-21T17:40:00Z","v":1359,"vw":62.037342},{"c":62.0499,"h":62.05,"l":62.035,"n":996,"o":62.045,"t":"2026-10-21T17:45:00Z","v":24094,"vw":62.048481},{"c":62.065,"h":62.065,"l":62.05,"n":38,"o":62.055,"t":"2026-10-21T17:50:00Z","v":2483,"vw":62.056555},{"c":62.035,"h":62.065,"l":62.035,"n":55,"o":62.065,"t":"2026-10-21T17:55:00Z","v":3377,"vw":62.047831},{"c":62.025,"h":62.04,"l":62.015,"n":48,"o":62.04,"t":"2026-10-21T18:00:00Z","v":7827,"vw":62.026945},{"c":62.029,"h":62.0306,"l":62.025,"n":59,"o":62.03,"t":"2026-10-21T18:05:00Z","v":4358,"vw":62.027842},{"c":62.0456,"h":62.0456,"l":62.035,"n":31,"o":62.035,"t":"2026-10-21T18:10:00Z","v":5807,"vw":62.039746},{"c":62.035,"h":62.05,"l":62.03,"n":147,"o":62.045,"t":"2026-10-21T18:15:00Z","v":34975,"vw":62.033931},{"c":62.025,"h":62.035,"l":62.025,"n":21,"o":62.035,"t":"2026-10-21T18:20:00Z","v":800,"vw":62.029167},{"c":62.055,"h":62.06,"l":62.025,"n":82,"o":62.025,"t":"2026-10-21T18:25:00Z","v":16349,"vw":62.049417},{"c":62.055,"h":62.055,"l":62.045,"n":42,"o":62.05,"t":"2026-10-21T18:30:00Z","v":3925,"vw":62.050634},{"c":62.06,"h":62.06,"l":62.045,"n":33,"o":62.055,"t":"2026-10-21T18:35:00Z","v":2147,"vw":62.053553},{"c":62.06,"h":62.065,"l":62.05,"n":103,"o":62.065,"t":"2026-10-21T18:40:00Z","v":16003,"vw":62.053828},{"c":61.98,"h":62.065,"l":61.98,"n":133,"o":62.065,"t":"2026-10-21T18:45:00Z","v":6859,"vw":62.027277},{"c":61.9799,"h":61.98,"l":61.97,"n":32,"o":61.975,"t":"2026-10-21T18:50:00Z","v":7296,"vw":61.974583},{"c":61.8653,"h":61.94,"l":61.8653,"n":64,"o":61.94,"t":"2026-10-21T18:55:00Z","v":5693,"vw":61.89454},{"c":61.815,"h":61.87,"l":61.765,"n":110,"o":61.87,"t":"2026-10-21T19:00:00Z","v":8918,"vw":61.79964},{"c":61.82,"h":61.83,"l":61.78,"n":55,"o":61.82,"t":"2026-10-21T19:05:00Z","v":5329,"vw":61.81396},{"c":61.815,"h":61.825,"l":61.775,"n":40,"o":61.775,"t":"2026-10-21T19:10:00Z","v":1300,"vw":61.812049},{"c":61.89,"h":61.89,"l":61.8201,"n":112,"o":61.825,"t":"2026-10-21T19:15:00Z","v":15784,"vw":61.857537},{"c":61.9,"h":61.91,"l":61.87,"n":49,"o":61.8903,"t":"2026-10-21T19:20:00Z","v":7240,"vw":61.892703},{"c":61.945,"h":61.946,"l":61.9,"n":66,"o":61.9,"t":"2026-10-21T19:25:00Z","v":8754,"vw":61.928816},{"c":61.935,"h":61.95,"l":61.925,"n":79,"o":61.95,"t":"2026-10-21T19:30:00Z","v":4308,"vw":61.93602},{"c":61.945,"h":61.945,"l":61.925,"n":69,"o":61.94,"t":"2026-10-21T19:35:00Z","v":5074,"vw":61.938735},{"c":61.95,"h":61.95,"l":61.935,"n":59,"o":61.94,"t":"2026-10-21T19:40:00Z","v":2147,"vw":61.940564},{"c":61.995,"h":61.995,"l":61.955,"n":104,"o":61.96,"t":"2026-10-21T19:45:00Z","v":58709,"vw":61.980421},{"c":62,"h":62.015,"l":61.975,"n":222,"o":61.99,"t":"2026-10-21T19:50:00Z","v":23707,"vw":61.98906},{"c":61.98,"h":62.02,"l":61.965,"n":181,"o":62.01,"t":"2026-10-21T19:55:00Z","v":14723,"vw":61.98497},{"c":61.97,"h":61.97,"l":61.97,"n":9,"o":61.97,"t":"2026-10-21T20:00:00Z","v":2325,"vw":61.97},{"c":61.57,"h":61.57,"l":61.57,"n":1,"o":61.57,"t":"2026-10-21T20:35:00Z","v":400,"vw":61.57},{"c":62,"h":62.05,"l":62,"n":6,"o":62.05,"t":"2026-10-21T22:05:00Z","v":468,"vw":62.031304},{"c":61.97,"h":61.97,"l":61.97,"n":1,"o":61.97,"t":"2026-10-22T12:45:00Z","v":200,"vw":61.97},{"c":61.97,"h":61.97,"l":61.96,"n":3,"o":61.96,"t":"2026-10-22T13:05:00Z","v":218,"vw":61.965},{"c":61.72,"h":61.72,"l":61.72,"n":2,"o":61.72,"t":"2026-10-22T13:25:00Z","v":700,"vw":61.72},{"c":61.905,"h":61.905,"l":61.68,"n":208,"o":61.7,"t":"2026-10-22T13:30:00Z","v":22451,"vw":61.731903},{"c":61.91,"h":61.92,"l":61.87,"n":139,"o":61.9101,"t":"2026-10-22T13:35:00Z","v":18748,"vw":61.902833},{"c":61.97,"h":61.985,"l":61.93,"n":147,"o":61.93,"t":"2026-10-22T13:40:00Z","v":8245,"vw":61.96701},{"c":62.03,"h":62.03,"l":61.93,"n":249,"o":61.96,"t":"2026-10-22T13:45:00Z","v":18095,"vw":61.984724},{"c":62.05,"h":62.05,"l":61.995,"n":102,"o":62.025,"t":"2026-10-22T13:50:00Z","v":8832,"vw":62.019731},{"c":62.11,"h":62.11,"l":62.045,"n":64,"o":62.05,"t":"2026-10-22T13:55:00Z","v":4560,"vw":62.063568},{"c":62.13,"h":62.13,"l":62.0901,"n":77,"o":62.0901,"t":"2026-10-22T14:00:00Z","v":9141,"vw":62.107535},{"c":62.105,"h":62.15,"l":62.075,"n":108,"o":62.14,"t":"2026-10-22T14:05:00Z","v":10304,"vw":62.106717},{"c":62.105,"h":62.12,"l":62.095,"n":108,"o":62.11,"t":"2026-10-22T14:10:00Z","v":9178,"vw":62.112338},{"c":62.1,"h":62.12,"l":62.075,"n":97,"o":62.1097,"t":"2026-10-22T14:15:00Z","v":9601,"vw":62.102782},{"c":62.09,"h":62.135,"l":62.085,"n":92,"o":62.105,"t":"2026-10-22T14:20:00Z","v":10472,"vw":62.107273},{"c":61.995,"h":62.09,"l":61.995,"n":153,"o":62.08,"t":"2026-10-22T14:25:00Z","v":7011,"vw":62.063804},{"c":61.875,"h":62,"l":61.875,"n":90,"o":61.995,"t":"2026-10-22T14:30:00Z","v":10328,"vw":61.911219},{"c":61.91,"h":61.91,"l":61.855,"n":80,"o":61.88,"t":"2026-10-22T14:35:00Z","v":4179,"vw":61.875308},{"c":61.885,"h":61.9098,"l":61.885,"n":71,"o":61.89,"t":"2026-10-22T14:40:00Z","v":2767,"vw":61.898545},{"c":61.92,"h":61.92,"l":61.88,"n":54,"o":61.89,"t":"2026-10-22T14:45:00Z","v":2730,"vw":61.90278},{"c":61.93,"h":61.935,"l":61.9,"n":117,"o":61.93,"t":"2026-10-22T14:50:00Z","v":7089,"vw":61.92001},{"c":61.975,"h":61.975,"l":61.93,"n":77,"o":61.95,"t":"2026-10-22T14:55:00Z","v":4677,"vw":61.938781},{"c":61.965,"h":61.99,"l":61.9513,"n":40,"o":61.99,"t":"2026-10-22T15:00:00Z","v":7427,"vw":61.976995},{"c":61.9804,"h":61.99,"l":61.96,"n":72,"o":61.98,"t":"2026-10-22T15:05:00Z","v":7354,"vw":61.973739},{"c":62,"h":62.03,"l":61.995,"n":51,"o":61.995,"t":"2026-10-22T15:10:00Z","v":14289,"vw":62.009096},{"c":62.045,"h":62.045,"l":61.99,"n":56,"o":62.01,"t":"2026-10-22T15:15:00Z","v":4588,"vw":62.025862},{"c":62.1,"h":62.105,"l":62.05,"n":47,"o":62.05,"t":"2026-10-22T15:20:00Z","v":4789,"vw":62.060505},{"c":62.04,"h":62.095,"l":62.04,"n":125,"o":62.095,"t":"2026-10-22T15:25:00Z","v":11571,"vw":62.072122},{"c":62.055,"h":62.055,"l":62.02,"n":55,"o":62.04,"t":"2026-10-22T15:30:00Z","v":2889,"vw":62.03871},{"c":62.08,"h":62.08,"l":62.055,"n":61,"o":62.055,"t":"2026-10-22T15:35:00Z","v":4559,"vw":62.069808},{"c":62.085,"h":62.105,"l":62.04,"n":113,"o":62.08,"t":"2026-10-22T15:40:00Z","v":9692,"vw":62.070791},{"c":62.12,"h":62.12,"l":62.09,"n":49,"o":62.09,"t":"2026-10-22T15:45:00Z","v":2295,"vw":62.100059},{"c":62.165,"h":62.185,"l":62.135,"n":179,"o":62.135,"t":"2026-10-22T15:50:00Z","v":29609,"vw":62.166694},{"c":62.1894,"h":62.199,"l":62.165,"n":177,"o":62.165,"t":"2026-10-22T15:55:00Z","v":12679,"vw":62.181255},{"c":62.195,"h":62.22,"l":62.19,"n":70,"o":62.2,"t":"2026-10-22T16:00:00Z","v":3606,"vw":62.209064},{"c":62.215,"h":62.215,"l":62.1836,"n":70,"o":62.19,"t":"2026-10-22T16:05:00Z","v":17671,"vw":62.198613},{"c":62.165,"h":62.219,"l":62.165,"n":76,"o":62.21,"t":"2026-10-22T16:10:00Z","v":4816,"vw":62.189019},{"c":62.2,"h":62.21,"l":62.18,"n":47,"o":62.18,"t":"2026-10-22T16:15:00Z","v":2603,"vw":62.20596},{"c":62.225,"h":62.245,"l":62.21,"n":122,"o":62.21,"t":"2026-10-22T16:20:00Z","v":9842,"vw":62.222945},{"c":62.244,"h":62.244,"l":62.23,"n":47,"o":62.23,"t":"2026-10-22T16:25:00Z","v":4457,"vw":62.238035},{"c":62.23,"h":62.23,"l":62.215,"n":34,"o":62.225,"t":"2026-10-22T16:30:00Z","v":1748,"vw":62.225482},{"c":62.165,"h":62.2,"l":62.165,"n":28,"o":62.2,"t":"2026-10-22T16:35:00Z","v":1261,"vw":62.187355},{"c":62.155,"h":62.17,"l":62.15,"n":39,"o":62.165,"t":"2026-10-22T16:40:00Z","v":2127,"vw":62.158802},{"c":62.16,"h":62.16,"l":62.14,"n":67,"o":62.155,"t":"2026-10-22T16:45:00Z","v":5014,"vw":62.145074},{"c":62.1899,"h":62.195,"l":62.15,"n":65,"o":62.155,"t":"2026-10-22T16:50:00Z","v":5902,"vw":62.16412},{"c":62.23,"h":62.23,"l":62.2,"n":48,"o":62.205,"t":"2026-10-22T16:55:00Z","v":3055,"vw":62.217455},{"c":62.1558,"h":62.225,"l":62.1558,"n":53,"o":62.225,"t":"2026-10-22T17:00:00Z","v":5248,"vw":62.201391},{"c":62.14,"h":62.17,"l":62.14,"n":30,"o":62.17,"t":"2026-10-22T17:05:00Z","v":1547,"vw":62.157114},{"c":62.1651,"h":62.1699,"l":62.135,"n":85,"o":62.135,"t":"2026-10-22T17:10:00Z","v":14586,"vw":62.149256},{"c":62.16,"h":62.18,"l":62.16,"n":50,"o":62.17,"t":"2026-10-22T17:15:00Z","v":4545,"vw":62.164864},{"c":62.1969,"h":62.205,"l":62.175,"n":50,"o":62.175,"t":"2026-10-22T17:20:00Z","v":3567,"vw":62.192431},{"c":62.2399,"h":62.24,"l":62.21,"n":45,"o":62.21,"t":"2026-10-22T17:25:00Z","v":3515,"vw":62.217845},{"c":62.265,"h":62.265,"l":62.22,"n":63,"o":62.225,"t":"2026-10-22T17:30:00Z","v":5979,"vw":62.24697},{"c":62.225,"h":62.234,"l":62.225,"n":48,"o":62.234,"t":"2026-10-22T17:35:00Z","v":2377,"vw":62.229256},{"c":62.24,"h":62.24,"l":62.22,"n":16,"o":62.22,"t":"2026-10-22T17:40:00Z","v":648,"vw":62.229},{"c":62.215,"h":62.2199,"l":62.21,"n":700,"o":62.2199,"t":"2026-10-22T17:45:00Z","v":3119,"vw":62.215611},{"c":62.195,"h":62.2,"l":62.1799,"n":53,"o":62.2,"t":"2026-10-22T17:50:00Z","v":4935,"vw":62.189799},{"c":62.215,"h":62.2164,"l":62.2099,"n":23,"o":62.2099,"t":"2026-10-22T17:55:00Z","v":3531,"vw":62.214652},{"c":62.16,"h":62.215,"l":62.155,"n":32,"o":62.215,"t":"2026-10-22T18:00:00Z","v":3728,"vw":62.204379},{"c":62.2163,"h":62.2163,"l":62.16,"n":75,"o":62.165,"t":"2026-10-22T18:05:00Z","v":5424,"vw":62.192453},{"c":62.235,"h":62.25,"l":62.22,"n":48,"o":62.22,"t":"2026-10-22T18:10:00Z","v":3201,"vw":62.234089},{"c":62.2824,"h":62.2824,"l":62.23,"n":64,"o":62.245,"t":"2026-10-22T18:15:00Z","v":4780,"vw":62.258719},{"c":62.28,"h":62.31,"l":62.28,"n":41,"o":62.285,"t":"2026-10-22T18:20:00Z","v":9296,"vw":62.29079},{"c":62.24,"h":62.27,"l":62.22,"n":59,"o":62.27,"t":"2026-10-22T18:25:00Z","v":4869,"vw":62.2562},{"c":62.225,"h":62.24,"l":62.205,"n":58,"o":62.21,"t":"2026-10-22T18:30:00Z","v":6222,"vw":62.21297},{"c":62.2,"h":62.235,"l":62.2,"n":146,"o":62.22,"t":"2026-10-22T18:35:00Z","v":65964,"vw":62.228713},{"c":62.22,"h":62.22,"l":62.2,"n":72,"o":62.21,"t":"2026-10-22T18:40:00Z","v":6818,"vw":62.21043},{"c":62.245,"h":62.2664,"l":62.23,"n":96,"o":62.235,"t":"2026-10-22T18:45:00Z","v":10148,"vw":62.251946},{"c":62.24,"h":62.26,"l":62.2351,"n":69,"o":62.25,"t":"2026-10-22T18:50:00Z","v":4876,"vw":62.246028},{"c":62.2301,"h":62.26,"l":62.23,"n":53,"o":62.24,"t":"2026-10-22T18:55:00Z","v":3358,"vw":62.242822},{"c":62.24,"h":62.24,"l":62.2,"n":82,"o":62.23,"t":"2026-10-22T19:00:00Z","v":7760,"vw":62.230887},{"c":62.3,"h":62.305,"l":62.285,"n":47,"o":62.3,"t":"2026-10-22T19:05:00Z","v":4241,"vw":62.295205},{"c":62.295,"h":62.325,"l":62.275,"n":102,"o":62.2901,"t":"2026-10-22T19:10:00Z","v":14558,"vw":62.289837},{"c":62.3,"h":62.31,"l":62.28,"n":69,"o":62.295,"t":"2026-10-22T19:15:00Z","v":5727,"vw":62.296351},{"c":62.2959,"h":62.31,"l":62.275,"n":78,"o":62.295,"t":"2026-10-22T19:20:00Z","v":10951,"vw":62.288346},{"c":62.31,"h":62.31,"l":62.28,"n":49,"o":62.295,"t":"2026-10-22T19:25:00Z","v":3489,"vw":62.289069},{"c":62.29,"h":62.315,"l":62.29,"n":53,"o":62.31,"t":"2026-10-22T19:30:00Z","v":2806,"vw":62.305427},{"c":62.315,"h":62.315,"l":62.28,"n":54,"o":62.305,"t":"2026-10-22T19:35:00Z","v":2385,"vw":62.306761},{"c":62.29,"h":62.31,"l":62.28,"n":86,"o":62.31,"t":"2026-10-22T19:40:00Z","v":6084,"vw":62.289416},{"c":62.29,"h":62.29,"l":62.265,"n":94,"o":62.29,"t":"2026-10-22T19:45:00Z","v":2085,"vw":62.27553},{"c":62.38,"h":62.41,"l":62.285,"n":178,"o":62.285,"t":"2026-10-22T19:50:00Z","v":12912,"vw":62.369629},{"c":62.44,"h":62.44,"l":62.355,"n":158,"o":62.38,"t":"2026-10-22T19:55:00Z","v":10164,"vw":62.413432},{"c":62.43,"h":62.43,"l":62.43,"n":7,"o":62.43,"t":"2026-10-22T20:00:00Z","v":3047,"vw":62.43},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-22T20:05:00Z","v":100,"vw":62.84}],"history":[{"c":51.48,"h":51.81,"l":51.34,"n":5329,"o":51.72,"t":"2024-10-21T04:00:00Z","v":388145,"vw":51.532871},{"c":51.56,"h":51.63,"l":51.25,"n":4091,"o":51.39,"t":"2024-10-22T04:00:00Z","v":360660,"vw":51.432914},{"c":51.3,"h":51.46,"l":50.99,"n":4897,"o":51.39,"t":"2024-10-23T04:00:00Z","v":416986,"vw":51.235029},{"c":51.25,"h":51.4899,"l":51.0201,"n":4160,"o":51.35,"t":"2024-10-24T04:00:00Z","v":352406,"vw":51.221796},{"c":50.96,"h":51.44,"l":50.89,"n":4635,"o":51.4,"t":"2024-10-25T04:00:00Z","v":355251,"vw":51.207753},{"c":51.1,"h":51.35,"l":51.01,"n":4752,"o":51.08,"t":"2024-10-28T04:00:00Z","v":427833,"vw":51.097196},{"c":50.86,"h":50.98,"l":50.68,"n":4105,"o":50.98,"t":"2024-10-29T04:00:00Z","v":353164,"vw":50.856539},{"c":50.76,"h":51.0724,"l":50.66,"n":3648,"o":50.78,"t":"2024-10-30T04:00:00Z","v":287082,"vw":50.840247},{"c":50.35,"h":50.6421,"l":50.3204,"n":4351,"o":50.61,"t":"2024-10-31T04:00:00Z","v":430506,"vw":50.514908},{"c":50.32,"h":50.84,"l":50.24,"n":4973,"o":50.54,"t":"2024-11-01T04:00:00Z","v":466227,"vw":50.486139},{"c":50.39,"h":50.66,"l":50.2051,"n":4279,"o":50.48,"t":"2024-11-04T05:00:00Z","v":320572,"vw":50.41135},{"c":50.98,"h":50.98,"l":50.38,"n":4424,"o":50.47,"t":"2024-11-05T05:00:00Z","v":524984,"vw":50.772333},{"c":51.64,"h":51.84,"l":51.3,"n":5496,"o":51.84,"t":"2024-11-06T05:00:00Z","v":1025421,"vw":51.550893},{"c":51.82,"h":51.8944,"l":51.66,"n":5287,"o":51.83,"t":"2024-11-07T05:00:00Z","v":730576,"vw":51.788314},{"c":52.09,"h":52.1665,"l":51.81,"n":5229,"o":51.82,"t":"2024-11-08T05:00:00Z","v":487827,"vw":51.984871},{"c":51.97,"h":52.1702,"l":51.859,"n":5475,"o":52.14,"t":"2024-11-11T05:00:00Z","v":500541,"vw":52.028965},{"c":51.66,"h":52.038,"l":51.4166,"n":4478,"o":51.99,"t":"2024-11-12T05:00:00Z","v":477272,"vw":51.739252},{"c":51.69,"h":51.79,"l":51.4172,"n":4067,"o":51.72,"t":"2024-11-13T05:00:00Z","v":394204,"vw":51.665532},{"c":51.56,"h":51.82,"l":51.4,"n":4457,"o":51.82,"t":"2024-11-14T05:00:00Z","v":613183,"vw":51.650121},{"c":51.35,"h":51.51,"l":51.16,"n":5474,"o":51.43,"t":"2024-11-15T05:00:00Z","v":630858,"vw":51.326758},{"c":51.7,"h":51.74,"l":51.31,"n":4643,"o":51.36,"t":"2024-11-18T05:00:00Z","v":422346,"vw":51.592159},{"c":51.8,"h":51.89,"l":51.305,"n":4522,"o":51.51,"t":"2024-11-19T05:00:00Z","v":401706,"vw":51.690907},{"c":51.74,"h":51.85,"l":51.4,"n":4389,"o":51.8,"t":"2024-11-20T05:00:00Z","v":444802,"vw":51.58387},{"c":52.13,"h":52.25,"l":51.6265,"n":4718,"o":51.97,"t":"2024-11-21T05:00:00Z","v":499992,"vw":52.066392},{"c":52.35,"h":52.4149,"l":52.1547,"n":4532,"o":52.23,"t":"2024-11-22T05:00:00Z","v":547127,"vw":52.299044},{"c":52.36,"h":52.719,"l":52.16,"n":5392,"o":52.59,"t":"2024-11-25T05:00:00Z","v":606577,"vw":52.413031},{"c":52.51,"h":52.54,"l":52.2316,"n":3911,"o":52.4,"t":"2024-11-26T05:00:00Z","v":339164,"vw":52.370782},{"c":52.37,"h":52.55,"l":52.29,"n":4166,"o":52.47,"t":"2024-11-27T05:00:00Z","v":414740,"vw":52.390674},{"c":52.63,"h":52.7818,"l":52.4278,"n":3290,"o":52.49,"t":"2024-11-29T05:00:00Z","v":291281,"vw":52.636641},{"c":52.38,"h":52.71,"l":52.25,"n":6785,"o":52.65,"t":"2024-12-02T05:00:00Z","v":530431,"vw":52.402466},{"c":52.24,"h":52.4738,"l":52.1612,"n":4532,"o":52.41,"t":"2024-12-03T05:00:00Z","v":394095,"vw":52.280351},{"c":52.27,"h":52.3299,"l":52,"n":4629,"o":52.23,"t":"2024-12-04T05:00:00Z","v":483643,"vw":52.15406},{"c":52.26,"h":52.45,"l":52.25,"n":4055,"o":52.27,"t":"2024-12-05T05:00:00Z","v":428224,"vw":52.34931},{"c":52.05,"h":52.4247,"l":51.92,"n":5588,"o":52.32,"t":"2024-12-06T05:00:00Z","v":505147,"vw":52.080106},{"c":51.8,"h":52.08,"l":51.78,"n":4982,"o":52.05,"t":"2024-12-09T05:00:00Z","v":411014,"vw":51.938083},{"c":51.53,"h":51.8034,"l":51.39,"n":4676,"o":51.8,"t":"2024-12-10T05:00:00Z","v":413254,"vw":51.632929},{"c":51.5,"h":51.78,"l":51.44,"n":4447,"o":51.78,"t":"2024-12-11T05:00:00Z","v":463831,"vw":51.553559},{"c":51.28,"h":51.44,"l":51.22,"n":5187,"o":51.44,"t":"2024-12-12T05:00:00Z","v":1348821,"vw":51.355135},{"c":51.48,"h":51.55,"l":51.3247,"n":4331,"o":51.55,"t":"2024-12-13T05:00:00Z","v":432572,"vw":51.441227},{"c":51.35,"h":51.549,"l":51.31,"n":5633,"o":51.51,"t":"2024-12-16T05:00:00Z","v":781225,"vw":51.428535},{"c":51.11,"h":51.1696,"l":50.93,"n":5579,"o":51.15,"t":"2024-12-17T05:00:00Z","v":532891,"vw":51.050255},{"c":49.82,"h":51.1995,"l":49.61,"n":7601,"o":51.13,"t":"2024-12-18T05:00:00Z","v":731431,"vw":50.612896},{"c":49.66,"h":50.25,"l":49.63,"n":6209,"o":50.1,"t":"2024-12-19T05:00:00Z","v":616250,"vw":49.915101},{"c":49.85,"h":50.119,"l":49.02,"n":5061,"o":49.08,"t":"2024-12-20T05:00:00Z","v":506346,"vw":49.800033},{"c":50.18,"h":50.18,"l":49.59,"n":6442,"o":49.81,"t":"2024-12-23T05:00:00Z","v":820603,"vw":49.892079},{"c":50.56,"h":50.56,"l":50.15,"n":3057,"o":50.23,"t":"2024-12-24T05:00:00Z","v":328348,"vw":50.337006},{"c":50.66,"h":50.71,"l":50.37,"n":4468,"o":50.5,"t":"2024-12-26T05:00:00Z","v":336078,"vw":50.590269},{"c":50.35,"h":50.559,"l":50.06,"n":5917,"o":50.45,"t":"2024-12-27T05:00:00Z","v":422841,"vw":50.268712},{"c":49.83,"h":50.09,"l":49.61,"n":6728,"o":49.93,"t":"2024-12-30T05:00:00Z","v":760439,"vw":49.872077},{"c":49.94,"h":50.1563,"l":49.72,"n":5692,"o":50.03,"t":"2024-12-31T05:00:00Z","v":687859,"vw":49.890437},{"c":49.98,"h":50.34,"l":49.6494,"n":7704,"o":50.19,"t":"2025-01-02T05:00:00Z","v":680369,"vw":49.993712},{"c":50.46,"h":50.5,"l":50.077,"n":6724,"o":50.17,"t":"2025-01-03T05:00:00Z","v":735686,"vw":50.327762},{"c":50.51,"h":50.9492,"l":50.4,"n":6997,"o":50.73,"t":"2025-01-06T05:00:00Z","v":728118,"vw":50.738827},{"c":50.12,"h":50.7499,"l":50.005,"n":5483,"o":50.68,"t":"2025-01-07T05:00:00Z","v":583823,"vw":50.340706},{"c":50.18,"h":50.19,"l":49.7777,"n":5149,"o":50.11,"t":"2025-01-08T05:00:00Z","v":641694,"vw":49.984485},{"c":49.35,"h":50,"l":49.22,"n":9305,"o":49.97,"t":"2025-01-10T05:00:00Z","v":888221,"vw":49.454352},{"c":49.46,"h":49.48,"l":49.01,"n":5289,"o":49.03,"t":"2025-01-13T05:00:00Z","v":522138,"vw":49.174429},{"c":49.76,"h":49.8199,"l":49.3846,"n":4075,"o":49.67,"t":"2025-01-14T05:00:00Z","v":487125,"vw":49.650325},{"c":50.39,"h":50.44,"l":50.14,"n":4209,"o":50.31,"t":"2025-01-15T05:00:00Z","v":491363,"vw":50.351636},{"c":50.48,"h":50.55,"l":50.255,"n":4554,"o":50.4,"t":"2025-01-16T05:00:00Z","v":552341,"vw":50.433291},{"c":50.88,"h":50.96,"l":50.5501,"n":5433,"o":50.82,"t":"2025-01-17T05:00:00Z","v":592312,"vw":50.866024},{"c":51.25,"h":51.25,"l":50.9348,"n":6668,"o":50.97,"t":"2025-01-21T05:00:00Z","v":730473,"vw":51.113026},{"c":51.15,"h":51.41,"l":51.09,"n":5565,"o":51.41,"t":"2025-01-22T05:00:00Z","v":600768,"vw":51.226465},{"c":51.47,"h":51.48,"l":51.1565,"n":5500,"o":51.16,"t":"2025-01-23T05:00:00Z","v":1025862,"vw":51.308342},{"c":51.41,"h":51.6169,"l":51.25,"n":5152,"o":51.48,"t":"2025-01-24T05:00:00Z","v":619126,"vw":51.449617},{"c":50.88,"h":50.8997,"l":50.5,"n":6293,"o":50.79,"t":"2025-01-27T05:00:00Z","v":631059,"vw":50.654058},{"c":50.84,"h":50.87,"l":50.56,"n":4780,"o":50.87,"t":"2025-01-28T05:00:00Z","v":494586,"vw":50.749283},{"c":50.69,"h":51.0316,"l":50.44,"n":4356,"o":50.78,"t":"2025-01-29T05:00:00Z","v":473750,"vw":50.71962},{"c":50.91,"h":50.987,"l":50.61,"n":4391,"o":50.77,"t":"2025-01-30T05:00:00Z","v":526919,"vw":50.777878},{"c":50.5,"h":51.0399,"l":50.38,"n":5679,"o":50.97,"t":"2025-01-31T05:00:00Z","v":564214,"vw":50.737533},{"c":50.15,"h":50.4105,"l":49.6284,"n":7047,"o":49.85,"t":"2025-02-03T05:00:00Z","v":858098,"vw":50.130506},{"c":50.37,"h":50.4376,"l":50.0324,"n":4299,"o":50.15,"t":"2025-02-04T05:00:00Z","v":397761,"vw":50.332501},{"c":50.95,"h":50.9699,"l":50.45,"n":4770,"o":50.73,"t":"2025-02-05T05:00:00Z","v":457296,"vw":50.797905},{"c":51.09,"h":51.2,"l":50.8207,"n":5543,"o":51.19,"t":"2025-02-06T05:00:00Z","v":1444338,"vw":51.007239},{"c":50.88,"h":51.26,"l":50.8,"n":4667,"o":51.24,"t":"2025-02-07T05:00:00Z","v":887588,"vw":50.878427},{"c":51.34,"h":51.34,"l":50.9001,"n":4646,"o":51.08,"t":"2025-02-10T05:00:00Z","v":537473,"vw":51.219104},{"c":51.62,"h":51.62,"l":51.1,"n":4211,"o":51.22,"t":"2025-02-11T05:00:00Z","v":444816,"vw":51.456939},{"c":51.45,"h":51.5048,"l":51.02,"n":4391,"o":51.14,"t":"2025-02-12T05:00:00Z","v":406115,"vw":51.351715},{"c":51.74,"h":51.74,"l":51.25,"n":4202,"o":51.4,"t":"2025-02-13T05:00:00Z","v":502971,"vw":51.533728},{"c":51.68,"h":51.8595,"l":51.6201,"n":5040,"o":51.73,"t":"2025-02-14T05:00:00Z","v":523252,"vw":51.735336},{"c":51.88,"h":51.915,"l":51.65,"n":6232,"o":51.71,"t":"2025-02-18T05:00:00Z","v":565904,"vw":51.814252},{"c":52.15,"h":52.175,"l":51.8501,"n":4813,"o":51.89,"t":"2025-02-19T05:00:00Z","v":474315,"vw":52.033411},{"c":52.28,"h":52.3399,"l":51.95,"n":5176,"o":52.09,"t":"2025-02-20T05:00:00Z","v":643897,"vw":52.095968},{"c":51.73,"h":52.28,"l":51.6242,"n":12218,"o":52.26,"t":"2025-02-21T05:00:00Z","v":1080775,"vw":51.979148},{"c":51.47,"h":51.912,"l":51.47,"n":5688,"o":51.75,"t":"2025-02-24T05:00:00Z","v":712401,"vw":51.703535},{"c":51.48,"h":51.7196,"l":51.285,"n":4664,"o":51.64,"t":"2025-02-25T05:00:00Z","v":601685,"vw":51.541731},{"c":51.29,"h":51.7058,"l":51.12,"n":4783,"o":51.55,"t":"2025-02-26T05:00:00Z","v":642692,"vw":51.482676},{"c":50.87,"h":51.5475,"l":50.83,"n":3754,"o":51.45,"t":"2025-02-27T05:00:00Z","v":338747,"vw":51.253123},{"c":51.42,"h":51.53,"l":50.7,"n":5019,"o":50.87,"t":"2025-02-28T05:00:00Z","v":416844,"vw":51.017708},{"c":50.99,"h":51.71,"l":50.63,"n":6806,"o":51.63,"t":"2025-03-03T05:00:00Z","v":539262,"vw":51.284824},{"c":50.08,"h":50.8551,"l":50.08,"n":6905,"o":50.62,"t":"2025-03-04T05:00:00Z","v":984339,"vw":50.453542},{"c":50.49,"h":50.64,"l":49.76,"n":5505,"o":50.14,"t":"2025-03-05T05:00:00Z","v":539647,"vw":50.288833},{"c":50.02,"h":50.2651,"l":49.6421,"n":5530,"o":50.02,"t":"2025-03-06T05:00:00Z","v":535551,"vw":49.91858},{"c":50.69,"h":50.78,"l":49.82,"n":4941,"o":49.98,"t":"2025-03-07T05:00:00Z","v":441994,"vw":50.428457},{"c":49.99,"h":50.525,"l":49.575,"n":7285,"o":50.25,"t":"2025-03-10T04:00:00Z","v":783355,"vw":50.084949},{"c":49.42,"h":50.0563,"l":49.13,"n":6816,"o":49.96,"t":"2025-03-11T04:00:00Z","v":1599784,"vw":49.394635},{"c":49.32,"h":49.6099,"l":48.92,"n":5558,"o":49.59,"t":"2025-03-12T04:00:00Z","v":588881,"vw":49.313634},{"c":48.86,"h":49.5199,"l":48.7537,"n":5406,"o":49.32,"t":"2025-03-13T04:00:00Z","v":582904,"vw":49.009968},{"c":49.72,"h":49.86,"l":49.115,"n":5087,"o":49.16,"t":"2025-03-14T04:00:00Z","v":433779,"vw":49.558204},{"c":50.29,"h":50.46,"l":49.76,"n":5894,"o":49.76,"t":"2025-03-17T04:00:00Z","v":1278524,"vw":50.277173},{"c":50.08,"h":50.29,"l":49.8957,"n":4418,"o":50.27,"t":"2025-03-18T04:00:00Z","v":363585,"vw":50.029134},{"c":50.37,"h":50.62,"l":50.04,"n":3615,"o":50.08,"t":"2025-03-19T04:00:00Z","v":424046,"vw":50.279706},{"c":50.26,"h":50.4883,"l":49.99,"n":4748,"o":50.09,"t":"2025-03-20T04:00:00Z","v":516486,"vw":50.238639},{"c":49.65,"h":49.71,"l":49.3,"n":6095,"o":49.54,"t":"2025-03-21T04:00:00Z","v":409168,"vw":49.525684},{"c":50.17,"h":50.235,"l":49.9,"n":6254,"o":50,"t":"2025-03-24T04:00:00Z","v":662690,"vw":50.116483},{"c":50.03,"h":50.2259,"l":49.89,"n":4914,"o":50.21,"t":"2025-03-25T04:00:00Z","v":479333,"vw":50.019494},{"c":49.88,"h":50.2,"l":49.8,"n":4780,"o":50.01,"t":"2025-03-26T04:00:00Z","v":371742,"vw":49.965234},{"c":49.7,"h":50.005,"l":49.6,"n":4184,"o":49.78,"t":"2025-03-27T04:00:00Z","v":398984,"vw":49.776201},{"c":49.12,"h":49.73,"l":49.05,"n":6340,"o":49.69,"t":"2025-03-28T04:00:00Z","v":610864,"vw":49.256952},{"c":49.6,"h":49.75,"l":48.82,"n":5975,"o":48.86,"t":"2025-03-31T04:00:00Z","v":483921,"vw":49.275864},{"c":49.59,"h":49.71,"l":49.12,"n":6639,"o":49.54,"t":"2025-04-01T04:00:00Z","v":543239,"vw":49.43193},{"c":49.74,"h":49.83,"l":49.16,"n":4780,"o":49.37,"t":"2025-04-02T04:00:00Z","v":343371,"vw":49.582355},{"c":47.66,"h":48.6295,"l":47.6087,"n":10696,"o":48.5,"t":"2025-04-03T04:00:00Z","v":969312,"vw":48.043214},{"c":44.89,"h":46.99,"l":44.7745,"n":13872,"o":46.84,"t":"2025-04-04T04:00:00Z","v":1645983,"vw":45.670083},{"c":44.38,"h":45.6922,"l":42.813,"n":11398,"o":43.47,"t":"2025-04-07T04:00:00Z","v":1701558,"vw":43.997481},{"c":43.6,"h":45.8,"l":43.0587,"n":9494,"o":45.76,"t":"2025-04-08T04:00:00Z","v":1102146,"vw":44.694012},{"c":46.85,"h":47.18,"l":43.055,"n":9895,"o":43.3,"t":"2025-04-09T04:00:00Z","v":1165061,"vw":44.994312},{"c":45.37,"h":46.2214,"l":44.32,"n":6763,"o":46.17,"t":"2025-04-10T04:00:00Z","v":630387,"vw":45.42351},{"c":46.26,"h":46.4296,"l":45.05,"n":6307,"o":45.35,"t":"2025-04-11T04:00:00Z","v":575397,"vw":45.764265},{"c":46.79,"h":47.06,"l":46.3425,"n":5800,"o":47,"t":"2025-04-14T04:00:00Z","v":524649,"vw":46.83685},{"c":46.77,"h":47.23,"l":46.75,"n":5282,"o":46.98,"t":"2025-04-15T04:00:00Z","v":510867,"vw":46.937939},{"c":46.14,"h":46.8001,"l":45.7792,"n":5734,"o":46.44,"t":"2025-04-16T04:00:00Z","v":506931,"vw":46.303063},{"c":46.56,"h":46.9,"l":46.21,"n":4485,"o":46.28,"t":"2025-04-17T04:00:00Z","v":436059,"vw":46.595427},{"c":45.66,"h":46.27,"l":45.17,"n":7549,"o":46.27,"t":"2025-04-21T04:00:00Z","v":465146,"vw":45.564596},{"c":46.65,"h":46.8,"l":46.0648,"n":4686,"o":46.1,"t":"2025-04-22T04:00:00Z","v":676334,"vw":46.517902},{"c":47.06,"h":47.77,"l":46.82,"n":5871,"o":47.52,"t":"2025-04-23T04:00:00Z","v":518847,"vw":47.29392},{"c":47.51,"h":47.6784,"l":46.8701,"n":4620,"o":47.08,"t":"2025-04-24T04:00:00Z","v":448454,"vw":47.410664},{"c":47.7,"h":47.79,"l":47.18,"n":4764,"o":47.52,"t":"2025-04-25T04:00:00Z","v":490092,"vw":47.53766},{"c":47.84,"h":47.9106,"l":47.42,"n":5289,"o":47.78,"t":"2025-04-28T04:00:00Z","v":582286,"vw":47.695377},{"c":48.1,"h":48.1981,"l":47.572,"n":4150,"o":47.73,"t":"2025-04-29T04:00:00Z","v":630724,"vw":47.982142},{"c":47.98,"h":48.1,"l":47.0987,"n":5049,"o":47.78,"t":"2025-04-30T04:00:00Z","v":469754,"vw":47.637793},{"c":48.23,"h":48.6701,"l":48.0601,"n":6496,"o":48.24,"t":"2025-05-01T04:00:00Z","v":800158,"vw":48.415623},{"c":48.74,"h":48.845,"l":48.425,"n":6234,"o":48.74,"t":"2025-05-02T04:00:00Z","v":917812,"vw":48.740825},{"c":48.54,"h":48.7496,"l":48.3,"n":6448,"o":48.6,"t":"2025-05-05T04:00:00Z","v":482858,"vw":48.593622},{"c":48.34,"h":48.64,"l":48.02,"n":5656,"o":48.32,"t":"2025-05-06T04:00:00Z","v":644323,"vw":48.448365},{"c":48.44,"h":48.64,"l":48.15,"n":4887,"o":48.34,"t":"2025-05-07T04:00:00Z","v":425603,"vw":48.399597},{"c":48.8,"h":49.199,"l":48.53,"n":5114,"o":48.77,"t":"2025-05-08T04:00:00Z","v":790374,"vw":48.890364},{"c":48.88,"h":49.0741,"l":48.74,"n":5453,"o":49.03,"t":"2025-05-09T04:00:00Z","v":694604,"vw":48.922208},{"c":49.94,"h":50.03,"l":49.5897,"n":6955,"o":50.03,"t":"2025-05-12T04:00:00Z","v":953637,"vw":49.831802},{"c":50.08,"h":50.2832,"l":49.86,"n":6464,"o":50,"t":"2025-05-13T04:00:00Z","v":845391,"vw":50.108541},{"c":50.08,"h":50.1465,"l":49.8389,"n":6050,"o":50.12,"t":"2025-05-14T04:00:00Z","v":678776,"vw":50.012416},{"c":50.57,"h":50.57,"l":50,"n":5357,"o":50.07,"t":"2025-05-15T04:00:00Z","v":508708,"vw":50.356405},{"c":50.85,"h":50.85,"l":50.38,"n":7860,"o":50.63,"t":"2025-05-16T04:00:00Z","v":887788,"vw":50.655903},{"c":50.85,"h":50.8755,"l":50.4108,"n":5610,"o":50.49,"t":"2025-05-19T04:00:00Z","v":629282,"vw":50.709677},{"c":50.77,"h":50.8492,"l":50.56,"n":4932,"o":50.72,"t":"2025-05-20T04:00:00Z","v":535756,"vw":50.744344},{"c":49.8,"h":50.575,"l":49.74,"n":6460,"o":50.5,"t":"2025-05-21T04:00:00Z","v":618828,"vw":50.223906},{"c":49.6,"h":49.8795,"l":49.34,"n":5758,"o":49.65,"t":"2025-05-22T04:00:00Z","v":749854,"vw":49.5989},{"c":49.49,"h":49.615,"l":49.1,"n":7020,"o":49.2,"t":"2025-05-23T04:00:00Z","v":989046,"vw":49.31327},{"c":50.22,"h":50.255,"l":49.74,"n":6830,"o":49.95,"t":"2025-05-27T04:00:00Z","v":791405,"vw":50.107078},{"c":49.94,"h":50.31,"l":49.855,"n":5607,"o":50.31,"t":"2025-05-28T04:00:00Z","v":542312,"vw":50.063526},{"c":50.27,"h":50.32,"l":49.89,"n":4757,"o":50.25,"t":"2025-05-29T04:00:00Z","v":514238,"vw":50.174739},{"c":50.23,"h":50.395,"l":49.84,"n":6070,"o":50.2,"t":"2025-05-30T04:00:00Z","v":544320,"vw":50.16672},{"c":50.49,"h":50.52,"l":49.97,"n":6648,"o":50.21,"t":"2025-06-02T04:00:00Z","v":557408,"vw":50.29989},{"c":50.91,"h":50.93,"l":50.356,"n":6485,"o":50.47,"t":"2025-06-03T04:00:00Z","v":726300,"vw":50.811546},{"c":50.69,"h":51.01,"l":50.68,"n":5165,"o":50.99,"t":"2025-06-04T04:00:00Z","v":476373,"vw":50.85725},{"c":50.55,"h":50.87,"l":50.48,"n":5960,"o":50.87,"t":"2025-06-05T04:00:00Z","v":567585,"vw":50.692574},{"c":51,"h":51.1,"l":50.8583,"n":5373,"o":50.91,"t":"2025-06-06T04:00:00Z","v":485228,"vw":51.002722},{"c":51.02,"h":51.24,"l":50.9601,"n":5870,"o":51.08,"t":"2025-06-09T04:00:00Z","v":562760,"vw":51.127416},{"c":51.37,"h":51.45,"l":51.115,"n":5610,"o":51.14,"t":"2025-06-10T04:00:00Z","v":555967,"vw":51.315962},{"c":51.46,"h":51.55,"l":51.235,"n":5822,"o":51.51,"t":"2025-06-11T04:00:00Z","v":734038,"vw":51.443942},{"c":51.7,"h":51.7,"l":51.28,"n":4482,"o":51.37,"t":"2025-06-12T04:00:00Z","v":602885,"vw":51.543864},{"c":51.14,"h":51.62,"l":51.035,"n":9202,"o":51.51,"t":"2025-06-13T04:00:00Z","v":694340,"vw":51.301171},{"c":51.41,"h":51.66,"l":51.295,"n":6423,"o":51.4,"t":"2025-06-16T04:00:00Z","v":556625,"vw":51.465938},{"c":51.06,"h":51.41,"l":51.06,"n":5533,"o":51.37,"t":"2025-06-17T04:00:00Z","v":1328025,"vw":51.154332},{"c":51.14,"h":51.4,"l":51.08,"n":6523,"o":51.18,"t":"2025-06-18T04:00:00Z","v":785598,"vw":51.247056},{"c":50.78,"h":51.01,"l":50.67,"n":8531,"o":50.92,"t":"2025-06-20T04:00:00Z","v":890033,"vw":50.809623},{"c":51,"h":51.025,"l":50.5254,"n":9476,"o":50.78,"t":"2025-06-23T04:00:00Z","v":1521915,"vw":50.836643},{"c":51.41,"h":51.495,"l":51.1616,"n":5475,"o":51.22,"t":"2025-06-24T04:00:00Z","v":847840,"vw":51.384898},{"c":51.29,"h":51.43,"l":51.22,"n":8728,"o":51.43,"t":"2025-06-25T04:00:00Z","v":973686,"vw":51.303648},{"c":51.67,"h":51.6886,"l":51.4139,"n":6440,"o":51.44,"t":"2025-06-26T04:00:00Z","v":810406,"vw":51.557975},{"c":51.84,"h":51.995,"l":51.59,"n":7716,"o":51.78,"t":"2025-06-27T04:00:00Z","v":820129,"vw":51.820349},{"c":52.02,"h":52.07,"l":51.69,"n":9663,"o":51.87,"t":"2025-06-30T04:00:00Z","v":743488,"vw":51.845928},{"c":52.42,"h":52.5,"l":51.995,"n":7575,"o":52,"t":"2025-07-01T04:00:00Z","v":853521,"vw":52.320487},{"c":52.83,"h":52.84,"l":52.402,"n":7749,"o":52.48,"t":"2025-07-02T04:00:00Z","v":685202,"vw":52.692841},{"c":53.18,"h":53.24,"l":52.925,"n":5009,"o":52.99,"t":"2025-07-03T04:00:00Z","v":446035,"vw":53.128183},{"c":52.8,"h":53.1,"l":52.525,"n":11425,"o":53.1,"t":"2025-07-07T04:00:00Z","v":857668,"vw":52.815681},{"c":52.79,"h":52.86,"l":52.56,"n":7959,"o":52.7,"t":"2025-07-08T04:00:00Z","v":856721,"vw":52.757756},{"c":53.09,"h":53.1151,"l":52.785,"n":8484,"o":53.07,"t":"2025-07-09T04:00:00Z","v":772896,"vw":52.963791},{"c":53.36,"h":53.4253,"l":52.9493,"n":6524,"o":53.07,"t":"2025-07-10T04:00:00Z","v":622041,"vw":53.273163},{"c":53.2,"h":53.3,"l":52.94,"n":8074,"o":53.05,"t":"2025-07-11T04:00:00Z","v":721955,"vw":53.1339},{"c":53.1,"h":53.16,"l":52.93,"n":8451,"o":53.12,"t":"2025-07-14T04:00:00Z","v":923814,"vw":53.061981},{"c":52.83,"h":53.33,"l":52.8,"n":12189,"o":53.28,"t":"2025-07-15T04:00:00Z","v":2015473,"vw":52.954253},{"c":52.97,"h":53.02,"l":52.48,"n":8357,"o":52.9,"t":"2025-07-16T04:00:00Z","v":901143,"vw":52.854085},{"c":53.39,"h":53.42,"l":52.96,"n":8220,"o":52.97,"t":"2025-07-17T04:00:00Z","v":800251,"vw":53.259564},{"c":53.33,"h":53.58,"l":53.28,"n":7767,"o":53.58,"t":"2025-07-18T04:00:00Z","v":787674,"vw":53.388097},{"c":53.42,"h":53.6999,"l":53.4,"n":8927,"o":53.48,"t":"2025-07-21T04:00:00Z","v":837752,"vw":53.597645},{"c":53.66,"h":53.7084,"l":53.3441,"n":7779,"o":53.41,"t":"2025-07-22T04:00:00Z","v":884741,"vw":53.557851},{"c":53.98,"h":53.98,"l":53.65,"n":8377,"o":53.77,"t":"2025-07-23T04:00:00Z","v":995378,"vw":53.801297},{"c":54,"h":54.139,"l":53.9,"n":8362,"o":54.01,"t":"2025-07-24T04:00:00Z","v":952022,"vw":54.042491},{"c":54.17,"h":54.1853,"l":53.86,"n":8639,"o":54.08,"t":"2025-07-25T04:00:00Z","v":929206,"vw":54.033313},{"c":53.98,"h":54.18,"l":53.84,"n":10337,"o":54.18,"t":"2025-07-28T04:00:00Z","v":931401,"vw":54.007794},{"c":54.08,"h":54.125,"l":53.925,"n":7572,"o":54.11,"t":"2025-07-29T04:00:00Z","v":784058,"vw":54.03546},{"c":53.9,"h":54.2802,"l":53.6816,"n":10151,"o":54.12,"t":"2025-07-30T04:00:00Z","v":1298365,"vw":54.090266},{"c":53.53,"h":54.08,"l":53.41,"n":11483,"o":54.05,"t":"2025-07-31T04:00:00Z","v":1180035,"vw":53.774744},{"c":53.06,"h":53.4267,"l":52.86,"n":13169,"o":53.4,"t":"2025-08-01T04:00:00Z","v":1182214,"vw":53.080137},{"c":53.68,"h":53.695,"l":53.24,"n":9670,"o":53.24,"t":"2025-08-04T04:00:00Z","v":927468,"vw":53.549817},{"c":53.5,"h":53.76,"l":53.375,"n":7595,"o":53.75,"t":"2025-08-05T04:00:00Z","v":764000,"vw":53.53373},{"c":53.66,"h":53.895,"l":53.54,"n":8229,"o":53.55,"t":"2025-08-06T04:00:00Z","v":1329636,"vw":53.745059},{"c":53.87,"h":54.2,"l":53.735,"n":7474,"o":54.11,"t":"2025-08-07T04:00:00Z","v":946305,"vw":53.865512},{"c":54.25,"h":54.29,"l":53.94,"n":7904,"o":53.98,"t":"2025-08-08T04:00:00Z","v":859919,"vw":54.194311},{"c":54.09,"h":54.34,"l":53.97,"n":10043,"o":54.34,"t":"2025-08-11T04:00:00Z","v":928805,"vw":54.121601},{"c":54.57,"h":54.6,"l":54.24,"n":7276,"o":54.27,"t":"2025-08-12T04:00:00Z","v":773292,"vw":54.474471},{"c":54.83,"h":54.83,"l":54.565,"n":7023,"o":54.69,"t":"2025-08-13T04:00:00Z","v":842880,"vw":54.693884},{"c":54.78,"h":54.83,"l":54.48,"n":7167,"o":54.71,"t":"2025-08-14T04:00:00Z","v":767944,"vw":54.661053},{"c":54.7,"h":54.8892,"l":54.61,"n":8235,"o":54.88,"t":"2025-08-15T04:00:00Z","v":736207,"vw":54.726546},{"c":54.56,"h":54.73,"l":54.53,"n":8430,"o":54.73,"t":"2025-08-18T04:00:00Z","v":809132,"vw":54.599566},{"c":54.62,"h":54.8,"l":54.46,"n":9560,"o":54.66,"t":"2025-08-19T04:00:00Z","v":966780,"vw":54.609663},{"c":54.61,"h":54.75,"l":54.39,"n":9564,"o":54.71,"t":"2025-08-20T04:00:00Z","v":1078541,"vw":54.570645},{"c":54.44,"h":54.595,"l":54.3026,"n":6975,"o":54.49,"t":"2025-08-21T04:00:00Z","v":652048,"vw":54.46058},{"c":55.3,"h":55.39,"l":54.66,"n":9222,"o":54.66,"t":"2025-08-22T04:00:00Z","v":1009569,"vw":55.246157},{"c":55.06,"h":55.25,"l":55.035,"n":10355,"o":55.23,"t":"2025-08-25T04:00:00Z","v":1020743,"vw":55.16865},{"c":55.12,"h":55.17,"l":54.885,"n":8337,"o":55.02,"t":"2025-08-26T04:00:00Z","v":940004,"vw":55.00604},{"c":55.23,"h":55.2972,"l":55,"n":8207,"o":55.09,"t":"2025-08-27T04:00:00Z","v":947482,"vw":55.176819},{"c":55.23,"h":55.31,"l":55.06,"n":8486,"o":55.3,"t":"2025-08-28T04:00:00Z","v":807943,"vw":55.188315},{"c":55.17,"h":55.25,"l":55,"n":10121,"o":55.25,"t":"2025-08-29T04:00:00Z","v":1144770,"vw":55.157939},{"c":54.88,"h":54.88,"l":54.52,"n":11479,"o":54.75,"t":"2025-09-02T04:00:00Z","v":813558,"vw":54.684563},{"c":54.78,"h":54.97,"l":54.5335,"n":9439,"o":54.9,"t":"2025-09-03T04:00:00Z","v":754533,"vw":54.711547},{"c":55.03,"h":55.04,"l":54.75,"n":7834,"o":54.85,"t":"2025-09-04T04:00:00Z","v":639629,"vw":54.895168},{"c":54.78,"h":55.283,"l":54.6,"n":10901,"o":55.26,"t":"2025-09-05T04:00:00Z","v":798379,"vw":54.801924},{"c":54.75,"h":54.87,"l":54.55,"n":9958,"o":54.87,"t":"2025-09-08T04:00:00Z","v":832500,"vw":54.672023},{"c":54.82,"h":54.91,"l":54.6989,"n":7351,"o":54.76,"t":"2025-09-09T04:00:00Z","v":691788,"vw":54.839012},{"c":55.2,"h":55.22,"l":54.91,"n":8165,"o":55.01,"t":"2025-09-10T04:00:00Z","v":793500,"vw":55.097072},{"c":55.59,"h":55.62,"l":55.232,"n":7149,"o":55.29,"t":"2025-09-11T04:00:00Z","v":831774,"vw":55.511366},{"c":55.5,"h":55.63,"l":55.47,"n":7146,"o":55.515,"t":"2025-09-12T04:00:00Z","v":591067,"vw":55.552755},{"c":55.52,"h":55.615,"l":55.43,"n":8806,"o":55.57,"t":"2025-09-15T04:00:00Z","v":674012,"vw":55.506433},{"c":55.46,"h":55.64,"l":55.45,"n":7177,"o":55.61,"t":"2025-09-16T04:00:00Z","v":902410,"vw":55.533636},{"c":55.57,"h":55.85,"l":55.255,"n":7568,"o":55.51,"t":"2025-09-17T04:00:00Z","v":737826,"vw":55.600585},{"c":55.58,"h":55.7145,"l":55.405,"n":7675,"o":55.64,"t":"2025-09-18T04:00:00Z","v":1038373,"vw":55.603379},{"c":55.31,"h":55.395,"l":55.0793,"n":7959,"o":55.35,"t":"2025-09-19T04:00:00Z","v":852903,"vw":55.261341},{"c":55.51,"h":55.5553,"l":55.15,"n":10637,"o":55.22,"t":"2025-09-22T04:00:00Z","v":1395503,"vw":55.384904},{"c":55.56,"h":55.7914,"l":55.455,"n":8932,"o":55.51,"t":"2025-09-23T04:00:00Z","v":763045,"vw":55.632014},{"c":55.41,"h":55.64,"l":55.39,"n":7610,"o":55.64,"t":"2025-09-24T04:00:00Z","v":706690,"vw":55.508884},{"c":55.32,"h":55.42,"l":55.09,"n":6945,"o":55.35,"t":"2025-09-25T04:00:00Z","v":609124,"vw":55.30548},{"c":55.63,"h":55.7165,"l":55.39,"n":7475,"o":55.4,"t":"2025-09-26T04:00:00Z","v":719975,"vw":55.576776},{"c":55.53,"h":55.78,"l":55.4275,"n":7532,"o":55.78,"t":"2025-09-29T04:00:00Z","v":721788,"vw":55.56691},{"c":55.71,"h":55.75,"l":55.37,"n":6778,"o":55.55,"t":"2025-09-30T04:00:00Z","v":622670,"vw":55.52375},{"c":56.02,"h":56.04,"l":55.71,"n":9187,"o":55.71,"t":"2025-10-01T04:00:00Z","v":843720,"vw":55.892274},{"c":55.73,"h":56.03,"l":55.65,"n":8663,"o":56.03,"t":"2025-10-02T04:00:00Z","v":996724,"vw":55.770187},{"c":56,"h":56.199,"l":55.85,"n":8248,"o":55.85,"t":"2025-10-03T04:00:00Z","v":793542,"vw":56.072043},{"c":55.85,"h":56.01,"l":55.735,"n":10594,"o":56,"t":"2025-10-06T04:00:00Z","v":993439,"vw":55.881694},{"c":55.8,"h":55.9599,"l":55.66,"n":8836,"o":55.95,"t":"2025-10-07T04:00:00Z","v":797421,"vw":55.771981},{"c":55.92,"h":55.96,"l":55.72,"n":7253,"o":55.9,"t":"2025-10-08T04:00:00Z","v":760301,"vw":55.88502},{"c":55.66,"h":56.05,"l":55.5748,"n":7430,"o":56.03,"t":"2025-10-09T04:00:00Z","v":752080,"vw":55.736082},{"c":54.66,"h":55.9364,"l":54.635,"n":14042,"o":55.79,"t":"2025-10-10T04:00:00Z","v":1374836,"vw":55.221856},{"c":55.28,"h":55.365,"l":54.99,"n":8510,"o":55.14,"t":"2025-10-13T04:00:00Z","v":758007,"vw":55.21332},{"c":55.4,"h":55.6245,"l":54.76,"n":8930,"o":54.9,"t":"2025-10-14T04:00:00Z","v":1130163,"vw":55.369492},{"c":55.66,"h":55.99,"l":55.25,"n":12659,"o":55.77,"t":"2025-10-15T04:00:00Z","v":1183539,"vw":55.676265},{"c":55.24,"h":55.935,"l":55.0044,"n":10917,"o":55.78,"t":"2025-10-16T04:00:00Z","v":949065,"vw":55.485046},{"c":55.51,"h":55.6301,"l":55.0739,"n":9417,"o":55.23,"t":"2025-10-17T04:00:00Z","v":689356,"vw":55.38436},{"c":55.99,"h":56.04,"l":55.67,"n":9169,"o":55.67,"t":"2025-10-20T04:00:00Z","v":759558,"vw":55.923579},{"c":55.91,"h":56.07,"l":55.8427,"n":7713,"o":56.07,"t":"2025-10-21T04:00:00Z","v":736568,"vw":55.936653},{"c":55.82,"h":55.9516,"l":55.51,"n":9386,"o":55.91,"t":"2025-10-22T04:00:00Z","v":655772,"vw":55.778999},{"c":55.86,"h":55.98,"l":55.73,"n":8159,"o":55.98,"t":"2025-10-23T04:00:00Z","v":619230,"vw":55.878866},{"c":56.26,"h":56.4,"l":56.1744,"n":7952,"o":56.2,"t":"2025-10-24T04:00:00Z","v":776992,"vw":56.309223},{"c":56.68,"h":56.69,"l":56.46,"n":9540,"o":56.49,"t":"2025-10-27T04:00:00Z","v":1109203,"vw":56.544707},{"c":56.65,"h":56.79,"l":56.475,"n":8754,"o":56.79,"t":"2025-10-28T04:00:00Z","v":943875,"vw":56.619763},{"c":56.38,"h":56.815,"l":56.135,"n":10239,"o":56.73,"t":"2025-10-29T04:00:00Z","v":1095967,"vw":56.566976},{"c":56.04,"h":56.32,"l":56,"n":9157,"o":56.15,"t":"2025-10-30T04:00:00Z","v":1079063,"vw":56.167671},{"c":55.99,"h":56.1365,"l":55.73,"n":8686,"o":56.11,"t":"2025-10-31T04:00:00Z","v":723687,"vw":55.9457},{"c":55.83,"h":56.11,"l":55.53,"n":10748,"o":56.11,"t":"2025-11-03T05:00:00Z","v":993564,"vw":55.795351},{"c":55.49,"h":55.745,"l":55.4,"n":8197,"o":55.53,"t":"2025-11-04T05:00:00Z","v":702667,"vw":55.540063},{"c":55.58,"h":55.845,"l":55.4,"n":8248,"o":55.49,"t":"2025-11-05T05:00:00Z","v":967026,"vw":55.6872},{"c":55.38,"h":55.74,"l":55.2835,"n":8470,"o":55.6,"t":"2025-11-06T05:00:00Z","v":828206,"vw":55.484441},{"c":55.67,"h":55.67,"l":54.995,"n":10116,"o":55.32,"t":"2025-11-07T05:00:00Z","v":1114522,"vw":55.274903},{"c":56.11,"h":56.16,"l":55.63,"n":8598,"o":55.97,"t":"2025-11-10T05:00:00Z","v":907492,"vw":55.931953},{"c":56.45,"h":56.56,"l":56.1245,"n":6897,"o":56.13,"t":"2025-11-11T05:00:00Z","v":704125,"vw":56.384851},{"c":56.61,"h":56.6765,"l":56.5045,"n":7265,"o":56.63,"t":"2025-11-12T05:00:00Z","v":737107,"vw":56.60281},{"c":56.01,"h":56.57,"l":55.91,"n":10719,"o":56.57,"t":"2025-11-13T05:00:00Z","v":1111777,"vw":56.226689},{"c":56.08,"h":56.2682,"l":55.525,"n":9564,"o":55.75,"t":"2025-11-14T05:00:00Z","v":913109,"vw":55.97964},{"c":55.5,"h":56.055,"l":55.255,"n":12130,"o":55.91,"t":"2025-11-17T05:00:00Z","v":1012465,"vw":55.730771},{"c":55.32,"h":55.64,"l":55,"n":11513,"o":55.28,"t":"2025-11-18T05:00:00Z","v":1266333,"vw":55.34558},{"c":55.34,"h":55.61,"l":55.12,"n":7971,"o":55.215,"t":"2025-11-19T05:00:00Z","v":784538,"vw":55.333993},{"c":54.83,"h":56.205,"l":54.78,"n":12203,"o":55.94,"t":"2025-11-20T05:00:00Z","v":1621074,"vw":55.488836},{"c":55.34,"h":55.6897,"l":54.84,"n":10856,"o":54.99,"t":"2025-11-21T05:00:00Z","v":1097270,"vw":55.242736},{"c":55.75,"h":55.825,"l":55.26,"n":8290,"o":55.49,"t":"2025-11-24T05:00:00Z","v":814789,"vw":55.611618},{"c":56.2,"h":56.2664,"l":55.58,"n":8349,"o":55.81,"t":"2025-11-25T05:00:00Z","v":1007296,"vw":56.027242},{"c":56.71,"h":56.88,"l":56.4,"n":6955,"o":56.43,"t":"2025-11-26T05:00:00Z","v":762140,"vw":56.712609},{"c":57.01,"h":57.025,"l":56.71,"n":5286,"o":56.73,"t":"2025-11-28T05:00:00Z","v":383489,"vw":56.886385},{"c":56.77,"h":56.94,"l":56.63,"n":9778,"o":56.74,"t":"2025-12-01T05:00:00Z","v":932564,"vw":56.803008},{"c":56.72,"h":56.88,"l":56.5845,"n":7823,"o":56.88,"t":"2025-12-02T05:00:00Z","v":701907,"vw":56.723482},{"c":56.94,"h":57.045,"l":56.74,"n":6814,"o":56.75,"t":"2025-12-03T05:00:00Z","v":658202,"vw":56.945407},{"c":57.02,"h":57.15,"l":56.81,"n":7592,"o":57.07,"t":"2025-12-04T05:00:00Z","v":934695,"vw":56.997864},{"c":56.98,"h":57.2573,"l":56.935,"n":7941,"o":57.06,"t":"2025-12-05T05:00:00Z","v":839795,"vw":57.10179},{"c":56.95,"h":57.0899,"l":56.835,"n":8187,"o":57.01,"t":"2025-12-08T05:00:00Z","v":791944,"vw":56.938891},{"c":56.88,"h":57.13,"l":56.835,"n":6968,"o":56.98,"t":"2025-12-09T05:00:00Z","v":770846,"vw":56.974484},{"c":57.27,"h":57.39,"l":56.79,"n":7307,"o":56.9,"t":"2025-12-10T05:00:00Z","v":727548,"vw":57.046075},{"c":57.44,"h":57.44,"l":57.08,"n":7030,"o":57.17,"t":"2025-12-11T05:00:00Z","v":780651,"vw":57.31859},{"c":57.01,"h":57.44,"l":56.87,"n":8993,"o":57.44,"t":"2025-12-12T05:00:00Z","v":745663,"vw":57.088678},{"c":56.99,"h":57.25,"l":56.78,"n":9077,"o":57.19,"t":"2025-12-15T05:00:00Z","v":943330,"vw":56.962816},{"c":56.62,"h":56.95,"l":56.4245,"n":10174,"o":56.91,"t":"2025-12-16T05:00:00Z","v":1293981,"vw":56.629665},{"c":56.52,"h":56.8125,"l":56.39,"n":7627,"o":56.73,"t":"2025-12-17T05:00:00Z","v":693124,"vw":56.574841},{"c":56.49,"h":56.845,"l":56.39,"n":7687,"o":56.79,"t":"2025-12-18T05:00:00Z","v":843396,"vw":56.617167},{"c":56.33,"h":56.4893,"l":56.23,"n":7843,"o":56.23,"t":"2025-12-19T05:00:00Z","v":1086810,"vw":56.380492},{"c":56.63,"h":56.685,"l":56.413,"n":8703,"o":56.47,"t":"2025-12-22T05:00:00Z","v":1225241,"vw":56.583197},{"c":56.84,"h":56.8966,"l":56.6101,"n":7287,"o":56.63,"t":"2025-12-23T05:00:00Z","v":1150956,"vw":56.762313},{"c":57.09,"h":57.146,"l":56.845,"n":5374,"o":56.85,"t":"2025-12-24T05:00:00Z","v":564506,"vw":57.040159},{"c":57.1,"h":57.199,"l":56.955,"n":7646,"o":57.12,"t":"2025-12-26T05:00:00Z","v":587571,"vw":57.055991},{"c":56.99,"h":57.0812,"l":56.89,"n":9091,"o":57.04,"t":"2025-12-29T05:00:00Z","v":826054,"vw":56.988421},{"c":57.05,"h":57.086,"l":56.955,"n":6931,"o":56.98,"t":"2025-12-30T05:00:00Z","v":701038,"vw":57.027144},{"c":56.69,"h":57.09,"l":56.67,"n":7869,"o":57.09,"t":"2025-12-31T05:00:00Z","v":747176,"vw":56.874368},{"c":57.04,"h":57.14,"l":56.72,"n":14497,"o":56.88,"t":"2026-01-02T05:00:00Z","v":1463885,"vw":56.930759},{"c":57.09,"h":57.24,"l":56.8499,"n":13546,"o":57.18,"t":"2026-01-05T05:00:00Z","v":1408428,"vw":57.060404},{"c":57.12,"h":57.215,"l":57.0446,"n":10821,"o":57.16,"t":"2026-01-06T05:00:00Z","v":1519569,"vw":57.130295},{"c":56.48,"h":57.11,"l":56.445,"n":12007,"o":57.11,"t":"2026-01-07T05:00:00Z","v":1122019,"vw":56.738939},{"c":56.87,"h":56.915,"l":56.36,"n":8552,"o":56.42,"t":"2026-01-08T05:00:00Z","v":1007547,"vw":56.778045},{"c":57.18,"h":57.295,"l":56.955,"n":9386,"o":56.98,"t":"2026-01-09T05:00:00Z","v":970745,"vw":57.166505},{"c":57.18,"h":57.22,"l":56.9,"n":9990,"o":56.95,"t":"2026-01-12T05:00:00Z","v":991664,"vw":57.090117},{"c":57.26,"h":57.285,"l":57.085,"n":9001,"o":57.21,"t":"2026-01-13T05:00:00Z","v":855534,"vw":57.189699},{"c":57.38,"h":57.385,"l":57.0746,"n":10434,"o":57.16,"t":"2026-01-14T05:00:00Z","v":1004765,"vw":57.24582},{"c":57.49,"h":57.717,"l":57.44,"n":8820,"o":57.58,"t":"2026-01-15T05:00:00Z","v":879201,"vw":57.596543},{"c":57.66,"h":57.775,"l":57.46,"n":10259,"o":57.46,"t":"2026-01-16T05:00:00Z","v":1405888,"vw":57.675265},{"c":56.62,"h":57.165,"l":56.545,"n":15977,"o":57.04,"t":"2026-01-20T05:00:00Z","v":1256730,"vw":56.837539},{"c":57.04,"h":57.185,"l":56.565,"n":11560,"o":56.86,"t":"2026-01-21T05:00:00Z","v":1186190,"vw":56.911168},{"c":57.18,"h":57.43,"l":57.115,"n":7650,"o":57.28,"t":"2026-01-22T05:00:00Z","v":1021733,"vw":57.313801},{"c":57.24,"h":57.27,"l":57.045,"n":8425,"o":57.19,"t":"2026-01-23T05:00:00Z","v":951841,"vw":57.167474},{"c":57.61,"h":57.675,"l":57.435,"n":9988,"o":57.47,"t":"2026-01-26T05:00:00Z","v":988932,"vw":57.584053},{"c":58.15,"h":58.16,"l":57.6701,"n":8919,"o":57.75,"t":"2026-01-27T05:00:00Z","v":831512,"vw":58.013017},{"c":58.07,"h":58.35,"l":57.91,"n":8843,"o":58.24,"t":"2026-01-28T05:00:00Z","v":818373,"vw":58.113457},{"c":58.13,"h":58.36,"l":57.6432,"n":11449,"o":58.2,"t":"2026-01-29T05:00:00Z","v":1230358,"vw":57.995925},{"c":58.14,"h":58.19,"l":57.595,"n":12748,"o":58.03,"t":"2026-01-30T05:00:00Z","v":1176294,"vw":57.928602},{"c":58.2,"h":58.325,"l":57.915,"n":13781,"o":57.98,"t":"2026-02-02T05:00:00Z","v":1254062,"vw":58.199219},{"c":58.43,"h":58.57,"l":57.99,"n":10929,"o":58.25,"t":"2026-02-03T05:00:00Z","v":1130576,"vw":58.320952},{"c":58.94,"h":59.085,"l":58.61,"n":12365,"o":58.61,"t":"2026-02-04T05:00:00Z","v":1289544,"vw":58.869906},{"c":58.51,"h":58.77,"l":58.28,"n":12660,"o":58.77,"t":"2026-02-05T05:00:00Z","v":1186889,"vw":58.539034},{"c":59.62,"h":59.725,"l":58.92,"n":13706,"o":58.93,"t":"2026-02-06T05:00:00Z","v":1247969,"vw":59.450729},{"c":59.73,"h":59.83,"l":59.45,"n":11808,"o":59.51,"t":"2026-02-09T05:00:00Z","v":1128064,"vw":59.685211},{"c":59.75,"h":59.915,"l":59.695,"n":9220,"o":59.84,"t":"2026-02-10T05:00:00Z","v":775618,"vw":59.801546},{"c":59.9,"h":60.12,"l":59.755,"n":10970,"o":60.02,"t":"2026-02-11T05:00:00Z","v":1021284,"vw":59.961476},{"c":59.03,"h":60.045,"l":58.9853,"n":12331,"o":59.96,"t":"2026-02-12T05:00:00Z","v":1047167,"vw":59.477831},{"c":59.11,"h":59.45,"l":58.71,"n":13326,"o":58.99,"t":"2026-02-13T05:00:00Z","v":1137114,"vw":59.167226},{"c":59.19,"h":59.36,"l":58.76,"n":13799,"o":59.18,"t":"2026-02-17T05:00:00Z","v":976534,"vw":59.117369},{"c":59.37,"h":59.54,"l":59.235,"n":10499,"o":59.37,"t":"2026-02-18T05:00:00Z","v":1045063,"vw":59.407201},{"c":59.31,"h":59.46,"l":59.07,"n":12738,"o":59.32,"t":"2026-02-19T05:00:00Z","v":876496,"vw":59.235951},{"c":59.65,"h":59.66,"l":59.115,"n":13138,"o":59.21,"t":"2026-02-20T05:00:00Z","v":921423,"vw":59.390145},{"c":59.16,"h":59.8,"l":58.96,"n":13837,"o":59.55,"t":"2026-02-23T05:00:00Z","v":1111539,"vw":59.218891},{"c":59.27,"h":59.3557,"l":58.88,"n":11139,"o":58.98,"t":"2026-02-24T05:00:00Z","v":1405947,"vw":59.197002},{"c":59.53,"h":59.585,"l":59.215,"n":9331,"o":59.32,"t":"2026-02-25T05:00:00Z","v":809733,"vw":59.444991},{"c":59.41,"h":59.685,"l":59.12,"n":13126,"o":59.67,"t":"2026-02-26T05:00:00Z","v":1088568,"vw":59.425213},{"c":59.02,"h":59.21,"l":58.85,"n":12482,"o":59.02,"t":"2026-02-27T05:00:00Z","v":944999,"vw":59.0072},{"c":58.69,"h":58.895,"l":58.1513,"n":18287,"o":58.215,"t":"2026-03-02T05:00:00Z","v":1221733,"vw":58.613705},{"c":58.21,"h":58.43,"l":57.22,"n":20089,"o":57.89,"t":"2026-03-03T05:00:00Z","v":1431401,"vw":57.793841},{"c":58.4,"h":58.5375,"l":58.015,"n":9720,"o":58.27,"t":"2026-03-04T05:00:00Z","v":769705,"vw":58.382525},{"c":57.89,"h":58.185,"l":57.445,"n":15220,"o":58.02,"t":"2026-03-05T05:00:00Z","v":1130697,"vw":57.784207},{"c":57.39,"h":57.525,"l":56.87,"n":16279,"o":57.29,"t":"2026-03-06T05:00:00Z","v":1110961,"vw":57.257094},{"c":57.53,"h":57.72,"l":56.345,"n":14885,"o":56.85,"t":"2026-03-09T04:00:00Z","v":1476900,"vw":56.800302},{"c":57.41,"h":57.9891,"l":57.135,"n":13169,"o":57.4,"t":"2026-03-10T04:00:00Z","v":1142581,"vw":57.570148},{"c":57.17,"h":57.43,"l":56.905,"n":9781,"o":57.43,"t":"2026-03-11T04:00:00Z","v":808472,"vw":57.104356},{"c":56.43,"h":56.88,"l":56.42,"n":12908,"o":56.67,"t":"2026-03-12T04:00:00Z","v":950643,"vw":56.604803},{"c":56.14,"h":56.94,"l":56.1,"n":12429,"o":56.74,"t":"2026-03-13T04:00:00Z","v":1254378,"vw":56.402652},{"c":56.6,"h":56.83,"l":56.5,"n":11131,"o":56.63,"t":"2026-03-16T04:00:00Z","v":700702,"vw":56.654937},{"c":56.69,"h":57.11,"l":56.655,"n":10249,"o":57,"t":"2026-03-17T04:00:00Z","v":830912,"vw":56.879011},{"c":55.77,"h":56.52,"l":55.735,"n":14963,"o":56.48,"t":"2026-03-18T04:00:00Z","v":1078696,"vw":56.163034},{"c":55.62,"h":55.915,"l":55.29,"n":14895,"o":55.47,"t":"2026-03-19T04:00:00Z","v":1458258,"vw":55.542296},{"c":54.23,"h":55.19,"l":54.07,"n":18048,"o":55.13,"t":"2026-03-20T04:00:00Z","v":1466043,"vw":54.564549},{"c":54.81,"h":55.355,"l":54.7,"n":16842,"o":55.11,"t":"2026-03-23T04:00:00Z","v":1791771,"vw":55.047822},{"c":54.73,"h":55.08,"l":54.41,"n":13882,"o":54.47,"t":"2026-03-24T04:00:00Z","v":1252058,"vw":54.780436},{"c":55.09,"h":55.3794,"l":54.835,"n":12274,"o":55.15,"t":"2026-03-25T04:00:00Z","v":935685,"vw":55.1171},{"c":54.58,"h":55.259,"l":54.51,"n":12686,"o":54.83,"t":"2026-03-26T04:00:00Z","v":1029793,"vw":54.842698},{"c":53.9,"h":54.46,"l":53.77,"n":14614,"o":54.46,"t":"2026-03-27T04:00:00Z","v":940478,"vw":54.123563},{"c":53.97,"h":54.485,"l":53.78,"n":12739,"o":54.36,"t":"2026-03-30T04:00:00Z","v":2124239,"vw":54.035575},{"c":55.24,"h":55.32,"l":54.28,"n":14002,"o":54.58,"t":"2026-03-31T04:00:00Z","v":1105058,"vw":54.818869},{"c":55.4,"h":55.52,"l":55.205,"n":14000,"o":55.38,"t":"2026-04-01T04:00:00Z","v":1523048,"vw":55.376704},{"c":55.6,"h":55.6199,"l":54.735,"n":10870,"o":54.86,"t":"2026-04-02T04:00:00Z","v":1054409,"vw":55.306181},{"c":55.88,"h":55.89,"l":55.485,"n":10401,"o":55.525,"t":"2026-04-06T04:00:00Z","v":617439,"vw":55.745218},{"c":55.73,"h":55.81,"l":55.285,"n":10353,"o":55.65,"t":"2026-04-07T04:00:00Z","v":1060859,"vw":55.606402},{"c":56.96,"h":57.045,"l":56.48,"n":15971,"o":56.95,"t":"2026-04-08T04:00:00Z","v":1540155,"vw":56.811879},{"c":57.38,"h":57.52,"l":56.73,"n":7927,"o":56.82,"t":"2026-04-09T04:00:00Z","v":689617,"vw":57.235295},{"c":57.23,"h":57.55,"l":57.15,"n":8672,"o":57.46,"t":"2026-04-10T04:00:00Z","v":858327,"vw":57.403896},{"c":57.49,"h":57.495,"l":56.8,"n":8565,"o":56.95,"t":"2026-04-13T04:00:00Z","v":618081,"vw":57.087582},{"c":57.84,"h":57.8998,"l":57.385,"n":8302,"o":57.46,"t":"2026-04-14T04:00:00Z","v":887672,"vw":57.647632},{"c":58.18,"h":58.235,"l":57.8,"n":9392,"o":57.875,"t":"2026-04-15T04:00:00Z","v":890288,"vw":58.043496},{"c":58.35,"h":58.43,"l":58.2,"n":8087,"o":58.21,"t":"2026-04-16T04:00:00Z","v":674510,"vw":58.316861},{"c":59.18,"h":59.34,"l":58.68,"n":10398,"o":58.68,"t":"2026-04-17T04:00:00Z","v":821213,"vw":59.124555},{"c":59.16,"h":59.1655,"l":58.9699,"n":8586,"o":59.03,"t":"2026-04-20T04:00:00Z","v":668636,"vw":59.078997},{"c":58.56,"h":59.24,"l":58.47,"n":9778,"o":59.17,"t":"2026-04-21T04:00:00Z","v":688601,"vw":58.843504},{"c":58.72,"h":58.9703,"l":58.6201,"n":7867,"o":58.86,"t":"2026-04-22T04:00:00Z","v":785533,"vw":58.791686},{"c":58.68,"h":59,"l":58.24,"n":9318,"o":58.72,"t":"2026-04-23T04:00:00Z","v":810708,"vw":58.766037},{"c":58.67,"h":58.79,"l":58.47,"n":7885,"o":58.71,"t":"2026-04-24T04:00:00Z","v":716184,"vw":58.639678},{"c":58.68,"h":58.875,"l":58.57,"n":8152,"o":58.57,"t":"2026-04-27T04:00:00Z","v":540127,"vw":58.689422},{"c":58.73,"h":58.828,"l":58.5801,"n":7259,"o":58.76,"t":"2026-04-28T04:00:00Z","v":550794,"vw":58.69019},{"c":58.44,"h":58.58,"l":58.25,"n":7173,"o":58.57,"t":"2026-04-29T04:00:00Z","v":483313,"vw":58.425158},{"c":59.07,"h":59.15,"l":58.435,"n":7001,"o":58.47,"t":"2026-04-30T04:00:00Z","v":624974,"vw":58.806496},{"c":59.11,"h":59.49,"l":59.06,"n":10251,"o":59.28,"t":"2026-05-01T04:00:00Z","v":757053,"vw":59.25319},{"c":58.37,"h":58.89,"l":58.25,"n":11689,"o":58.8,"t":"2026-05-04T04:00:00Z","v":854163,"vw":58.56081},{"c":58.75,"h":58.93,"l":58.485,"n":7314,"o":58.58,"t":"2026-05-05T04:00:00Z","v":494164,"vw":58.702499},{"c":59.62,"h":59.69,"l":59.2,"n":8740,"o":59.2,"t":"2026-05-06T04:00:00Z","v":871645,"vw":59.488117},{"c":59.22,"h":59.59,"l":59.13,"n":8596,"o":59.51,"t":"2026-05-07T04:00:00Z","v":717504,"vw":59.361105},{"c":59.51,"h":59.61,"l":59.44,"n":7740,"o":59.52,"t":"2026-05-08T04:00:00Z","v":603443,"vw":59.527774},{"c":59.24,"h":59.505,"l":59.14,"n":10024,"o":59.43,"t":"2026-05-11T04:00:00Z","v":755731,"vw":59.3388},{"c":59.42,"h":59.505,"l":58.98,"n":7831,"o":59.26,"t":"2026-05-12T04:00:00Z","v":529784,"vw":59.225647},{"c":59.41,"h":59.52,"l":59.14,"n":8242,"o":59.31,"t":"2026-05-13T04:00:00Z","v":731757,"vw":59.347962},{"c":59.95,"h":60.12,"l":59.66,"n":7958,"o":59.66,"t":"2026-05-14T04:00:00Z","v":760254,"vw":59.919708},{"c":59.26,"h":59.69,"l":59.245,"n":11668,"o":59.69,"t":"2026-05-15T04:00:00Z","v":703989,"vw":59.416943},{"c":59.5,"h":59.63,"l":59.155,"n":9808,"o":59.42,"t":"2026-05-18T04:00:00Z","v":607669,"vw":59.351442},{"c":59.39,"h":59.66,"l":59.19,"n":8134,"o":59.33,"t":"2026-05-19T04:00:00Z","v":642737,"vw":59.451523},{"c":60.04,"h":60.045,"l":59.32,"n":8334,"o":59.45,"t":"2026-05-20T04:00:00Z","v":790714,"vw":59.882403},{"c":60.17,"h":60.225,"l":59.64,"n":8443,"o":59.86,"t":"2026-05-21T04:00:00Z","v":636427,"vw":59.955013},{"c":60.7,"h":60.775,"l":60.42,"n":9166,"o":60.47,"t":"2026-05-22T04:00:00Z","v":618479,"vw":60.668137},{"c":60.7,"h":60.99,"l":60.58,"n":12120,"o":60.9,"t":"2026-05-26T04:00:00Z","v":670404,"vw":60.742431},{"c":60.79,"h":61,"l":60.715,"n":8457,"o":60.79,"t":"2026-05-27T04:00:00Z","v":558669,"vw":60.836319},{"c":61.09,"h":61.24,"l":60.73,"n":9033,"o":60.87,"t":"2026-05-28T04:00:00Z","v":734051,"vw":61.091002},{"c":61.64,"h":61.725,"l":61.52,"n":10329,"o":61.59,"t":"2026-05-29T04:00:00Z","v":664085,"vw":61.633309},{"c":61.62,"h":61.795,"l":61.49,"n":12060,"o":61.54,"t":"2026-06-01T04:00:00Z","v":864249,"vw":61.638093},{"c":61.65,"h":61.785,"l":61.595,"n":9010,"o":61.66,"t":"2026-06-02T04:00:00Z","v":727795,"vw":61.682443},{"c":60.96,"h":61.47,"l":60.95,"n":10177,"o":61.44,"t":"2026-06-03T04:00:00Z","v":634821,"vw":61.172265},{"c":61.26,"h":61.29,"l":61.065,"n":7563,"o":61.08,"t":"2026-06-04T04:00:00Z","v":587625,"vw":61.178172},{"c":60.64,"h":61.2159,"l":60.51,"n":12900,"o":61.09,"t":"2026-06-05T04:00:00Z","v":1154617,"vw":60.829592},{"c":60.51,"h":61.0067,"l":60.485,"n":9902,"o":60.87,"t":"2026-06-08T04:00:00Z","v":599646,"vw":60.759504},{"c":60.76,"h":60.9894,"l":60.02,"n":9273,"o":60.76,"t":"2026-06-09T04:00:00Z","v":561407,"vw":60.550341},{"c":60.44,"h":61.015,"l":60.41,"n":11180,"o":60.66,"t":"2026-06-10T04:00:00Z","v":698821,"vw":60.727335},{"c":61.12,"h":61.3199,"l":60.435,"n":10566,"o":60.67,"t":"2026-06-11T04:00:00Z","v":895448,"vw":60.946222},{"c":61.47,"h":61.69,"l":61.115,"n":12376,"o":61.33,"t":"2026-06-12T04:00:00Z","v":731259,"vw":61.410945},{"c":61.77,"h":62.06,"l":61.715,"n":12225,"o":62,"t":"2026-06-15T04:00:00Z","v":917750,"vw":61.920131},{"c":61.76,"h":62.0274,"l":61.665,"n":8369,"o":61.91,"t":"2026-06-16T04:00:00Z","v":554485,"vw":61.862575},{"c":60.85,"h":61.8,"l":60.68,"n":12765,"o":61.72,"t":"2026-06-17T04:00:00Z","v":941240,"vw":61.469588},{"c":60.59,"h":60.845,"l":60.485,"n":10359,"o":60.79,"t":"2026-06-18T04:00:00Z","v":739029,"vw":60.658085},{"c":60.39,"h":60.915,"l":60.36,"n":16900,"o":60.63,"t":"2026-06-22T04:00:00Z","v":1194209,"vw":60.665161},{"c":60.44,"h":60.575,"l":60.01,"n":11052,"o":60.11,"t":"2026-06-23T04:00:00Z","v":901818,"vw":60.386843},{"c":60.48,"h":60.78,"l":60.29,"n":10023,"o":60.54,"t":"2026-06-24T04:00:00Z","v":602805,"vw":60.529878},{"c":59.97,"h":60.5063,"l":59.9,"n":12625,"o":60.47,"t":"2026-06-25T04:00:00Z","v":724005,"vw":60.163482},{"c":60.12,"h":60.375,"l":59.82,"n":10831,"o":59.86,"t":"2026-06-26T04:00:00Z","v":928238,"vw":60.157141},{"c":60.34,"h":60.41,"l":59.93,"n":11030,"o":60.35,"t":"2026-06-29T04:00:00Z","v":696316,"vw":60.142631},{"c":60.29,"h":60.43,"l":60.08,"n":9180,"o":60.31,"t":"2026-06-30T04:00:00Z","v":805678,"vw":60.313021},{"c":60.68,"h":60.89,"l":60.191,"n":10893,"o":60.29,"t":"2026-07-01T04:00:00Z","v":807573,"vw":60.69418},{"c":61.28,"h":61.3,"l":60.8999,"n":11295,"o":60.94,"t":"2026-07-02T04:00:00Z","v":767304,"vw":61.083813},{"c":61.54,"h":61.585,"l":61.28,"n":14173,"o":61.42,"t":"2026-07-06T04:00:00Z","v":771692,"vw":61.42431},{"c":61.83,"h":62,"l":61.78,"n":9827,"o":61.81,"t":"2026-07-07T04:00:00Z","v":612090,"vw":61.913741},{"c":61.5,"h":61.68,"l":61.22,"n":11078,"o":61.59,"t":"2026-07-08T04:00:00Z","v":706939,"vw":61.483378},{"c":61.77,"h":61.945,"l":61.425,"n":8545,"o":61.52,"t":"2026-07-09T04:00:00Z","v":660279,"vw":61.76298},{"c":62.14,"h":62.2263,"l":61.77,"n":10645,"o":61.89,"t":"2026-07-10T04:00:00Z","v":730710,"vw":62.0965},{"c":61.94,"h":62.4,"l":61.885,"n":13780,"o":62.22,"t":"2026-07-13T04:00:00Z","v":1306118,"vw":62.04681},{"c":62.05,"h":62.22,"l":61.83,"n":9501,"o":61.95,"t":"2026-07-14T04:00:00Z","v":665137,"vw":62.032832},{"c":62.29,"h":62.47,"l":62.13,"n":11495,"o":62.15,"t":"2026-07-15T04:00:00Z","v":794160,"vw":62.270097},{"c":62.65,"h":62.705,"l":62.27,"n":10882,"o":62.27,"t":"2026-07-16T04:00:00Z","v":733564,"vw":62.576673},{"c":62.16,"h":62.69,"l":62.08,"n":12718,"o":62.37,"t":"2026-07-17T04:00:00Z","v":844046,"vw":62.345636},{"c":61.76,"h":62.38,"l":61.67,"n":11441,"o":62.33,"t":"2026-07-20T04:00:00Z","v":644615,"vw":61.928709},{"c":62.08,"h":62.145,"l":61.76,"n":8828,"o":61.96,"t":"2026-07-21T04:00:00Z","v":690808,"vw":62.015812},{"c":62.5,"h":62.62,"l":62.25,"n":9815,"o":62.26,"t":"2026-07-22T04:00:00Z","v":761936,"vw":62.457213},{"c":61.81,"h":62.05,"l":61.616,"n":14358,"o":61.86,"t":"2026-07-23T04:00:00Z","v":1034285,"vw":61.772829},{"c":62.4,"h":62.6374,"l":61.9399,"n":12173,"o":61.94,"t":"2026-07-24T04:00:00Z","v":744709,"vw":62.392587},{"c":62.65,"h":63,"l":62.49,"n":11791,"o":62.79,"t":"2026-07-27T04:00:00Z","v":601249,"vw":62.690743},{"c":63.27,"h":63.43,"l":62.885,"n":10638,"o":62.92,"t":"2026-07-28T04:00:00Z","v":772362,"vw":63.249253},{"c":62.58,"h":63.35,"l":62.555,"n":13090,"o":63.15,"t":"2026-07-29T04:00:00Z","v":674787,"vw":62.981282},{"c":62.78,"h":62.87,"l":62.29,"n":11990,"o":62.87,"t":"2026-07-30T04:00:00Z","v":777951,"vw":62.616379},{"c":62.56,"h":62.68,"l":62.025,"n":15855,"o":62.47,"t":"2026-07-31T04:00:00Z","v":1040698,"vw":62.389202},{"c":63.01,"h":63.07,"l":62.78,"n":16926,"o":62.8,"t":"2026-08-03T04:00:00Z","v":1109621,"vw":62.927876},{"c":63.96,"h":64.11,"l":63.06,"n":16552,"o":63.14,"t":"2026-08-04T04:00:00Z","v":1002438,"vw":63.744256},{"c":63.98,"h":64.4,"l":63.82,"n":13109,"o":64.27,"t":"2026-08-05T04:00:00Z","v":748058,"vw":64.048575},{"c":63.67,"h":64.28,"l":63.58,"n":14414,"o":64.28,"t":"2026-08-06T04:00:00Z","v":844245,"vw":63.802573},{"c":64.2,"h":64.255,"l":63.641,"n":13783,"o":63.75,"t":"2026-08-07T04:00:00Z","v":920094,"vw":64.012708},{"c":63.78,"h":64.0878,"l":63.69,"n":14608,"o":64.02,"t":"2026-08-10T04:00:00Z","v":812056,"vw":63.826596},{"c":63.6,"h":63.84,"l":63.575,"n":11875,"o":63.84,"t":"2026-08-11T04:00:00Z","v":772368,"vw":63.696239},{"c":63.83,"h":63.83,"l":63.585,"n":13685,"o":63.81,"t":"2026-08-12T04:00:00Z","v":700827,"vw":63.703985},{"c":64.33,"h":64.535,"l":64.0707,"n":9851,"o":64.21,"t":"2026-08-13T04:00:00Z","v":584678,"vw":64.291747},{"c":64.2,"h":64.42,"l":64.1521,"n":13009,"o":64.4,"t":"2026-08-14T04:00:00Z","v":545736,"vw":64.258495},{"c":63.64,"h":64.06,"l":63.6,"n":11619,"o":64.06,"t":"2026-08-17T04:00:00Z","v":1024481,"vw":63.754632},{"c":63.58,"h":63.765,"l":63.545,"n":8429,"o":63.66,"t":"2026-08-18T04:00:00Z","v":544665,"vw":63.675853},{"c":63.61,"h":63.91,"l":63.55,"n":9154,"o":63.72,"t":"2026-08-19T04:00:00Z","v":696876,"vw":63.716902},{"c":63.05,"h":63.53,"l":63.03,"n":9995,"o":63.41,"t":"2026-08-20T04:00:00Z","v":657972,"vw":63.324},{"c":63.13,"h":63.34,"l":63.105,"n":9320,"o":63.33,"t":"2026-08-21T04:00:00Z","v":534113,"vw":63.191566},{"c":63.19,"h":63.315,"l":63.125,"n":9143,"o":63.18,"t":"2026-08-24T04:00:00Z","v":594822,"vw":63.216831},{"c":63.3,"h":63.325,"l":63.085,"n":8683,"o":63.31,"t":"2026-08-25T04:00:00Z","v":865343,"vw":63.198008},{"c":63.21,"h":63.36,"l":63.11,"n":7978,"o":63.25,"t":"2026-08-26T04:00:00Z","v":500531,"vw":63.250321},{"c":63.33,"h":63.49,"l":62.88,"n":8926,"o":63.04,"t":"2026-08-27T04:00:00Z","v":690762,"vw":63.250677},{"c":63.22,"h":63.695,"l":63.155,"n":9857,"o":63.5,"t":"2026-08-28T04:00:00Z","v":589907,"vw":63.350705},{"c":62.76,"h":63.04,"l":62.665,"n":11187,"o":63,"t":"2026-08-31T04:00:00Z","v":736994,"vw":62.795131},{"c":62.45,"h":62.805,"l":62.32,"n":12207,"o":62.6,"t":"2026-09-01T04:00:00Z","v":1251244,"vw":62.60705},{"c":63.12,"h":63.185,"l":62.63,"n":8391,"o":62.72,"t":"2026-09-02T04:00:00Z","v":621398,"vw":63.005777},{"c":63.75,"h":63.84,"l":63.24,"n":9314,"o":63.3,"t":"2026-09-03T04:00:00Z","v":760728,"vw":63.636175},{"c":63.44,"h":63.77,"l":63.44,"n":9403,"o":63.59,"t":"2026-09-04T04:00:00Z","v":729719,"vw":63.561742},{"c":63.02,"h":63.37,"l":62.99,"n":12157,"o":63.28,"t":"2026-09-08T04:00:00Z","v":726678,"vw":63.165008},{"c":62.64,"h":62.945,"l":62.585,"n":8868,"o":62.9,"t":"2026-09-09T04:00:00Z","v":452284,"vw":62.735125},{"c":62.44,"h":62.645,"l":62.39,"n":9046,"o":62.57,"t":"2026-09-10T04:00:00Z","v":593948,"vw":62.492629},{"c":63.18,"h":63.33,"l":62.985,"n":8446,"o":63.03,"t":"2026-09-11T04:00:00Z","v":596905,"vw":63.212974},{"c":62.86,"h":63.1,"l":62.68,"n":8754,"o":63,"t":"2026-09-14T04:00:00Z","v":576186,"vw":62.924436},{"c":62.55,"h":62.85,"l":62.48,"n":8061,"o":62.8,"t":"2026-09-15T04:00:00Z","v":574106,"vw":62.630561},{"c":62.17,"h":62.885,"l":61.815,"n":8668,"o":62.67,"t":"2026-09-16T04:00:00Z","v":696018,"vw":62.412509},{"c":62.8,"h":62.875,"l":62.55,"n":6538,"o":62.8,"t":"2026-09-17T04:00:00Z","v":493497,"vw":62.738982},{"c":62.04,"h":62.37,"l":61.9641,"n":9303,"o":62.37,"t":"2026-09-18T04:00:00Z","v":711292,"vw":62.082172},{"c":62.54,"h":62.645,"l":62.175,"n":10773,"o":62.42,"t":"2026-09-21T04:00:00Z","v":1022294,"vw":62.473163},{"c":62.27,"h":62.73,"l":62.21,"n":9745,"o":62.73,"t":"2026-09-22T04:00:00Z","v":713656,"vw":62.392653},{"c":61.56,"h":62.24,"l":61.505,"n":10454,"o":62.19,"t":"2026-09-23T04:00:00Z","v":760167,"vw":61.782082},{"c":61.22,"h":61.5399,"l":61.05,"n":9718,"o":61.4,"t":"2026-09-24T04:00:00Z","v":795377,"vw":61.288998},{"c":61.7,"h":61.76,"l":61.2,"n":9562,"o":61.33,"t":"2026-09-25T04:00:00Z","v":786544,"vw":61.515412},{"c":61.32,"h":61.64,"l":61.24,"n":9035,"o":61.5,"t":"2026-09-28T04:00:00Z","v":587252,"vw":61.414843},{"c":61.1,"h":61.28,"l":60.96,"n":9174,"o":61.28,"t":"2026-09-29T04:00:00Z","v":660946,"vw":61.100315},{"c":60.73,"h":61.385,"l":60.7,"n":9144,"o":61.32,"t":"2026-09-30T04:00:00Z","v":634832,"vw":61.123023},{"c":60.57,"h":60.83,"l":60.22,"n":11288,"o":60.78,"t":"2026-10-01T04:00:00Z","v":891372,"vw":60.510871},{"c":60.92,"h":61.18,"l":60.755,"n":9983,"o":60.96,"t":"2026-10-02T04:00:00Z","v":661192,"vw":60.948335},{"c":61.02,"h":61.155,"l":60.67,"n":9739,"o":60.97,"t":"2026-10-05T04:00:00Z","v":743217,"vw":60.975336},{"c":61.53,"h":61.76,"l":61.3,"n":7426,"o":61.31,"t":"2026-10-06T04:00:00Z","v":638556,"vw":61.563412},{"c":61.27,"h":61.34,"l":61.115,"n":8310,"o":61.24,"t":"2026-10-07T04:00:00Z","v":535701,"vw":61.247789},{"c":61.54,"h":61.57,"l":61.055,"n":7724,"o":61.08,"t":"2026-10-08T04:00:00Z","v":1011615,"vw":61.313005},{"c":61.67,"h":61.76,"l":61.375,"n":7392,"o":61.63,"t":"2026-10-09T04:00:00Z","v":506365,"vw":61.585607},{"c":61.87,"h":61.895,"l":61.67,"n":6748,"o":61.71,"t":"2026-10-12T04:00:00Z","v":395726,"vw":61.800552},{"c":61.95,"h":62.23,"l":61.76,"n":6476,"o":62.17,"t":"2026-10-13T04:00:00Z","v":489273,"vw":61.975064},{"c":61.47,"h":61.64,"l":61.25,"n":9049,"o":61.6,"t":"2026-10-14T04:00:00Z","v":641088,"vw":61.400052},{"c":61.79,"h":61.8752,"l":61.59,"n":8314,"o":61.59,"t":"2026-10-15T04:00:00Z","v":665172,"vw":61.745896},{"c":61.68,"h":62.21,"l":61.55,"n":9219,"o":62.06,"t":"2026-10-16T04:00:00Z","v":641610,"vw":61.870625},{"c":61.37,"h":61.719,"l":61.35,"n":7908,"o":61.63,"t":"2026-10-19T04:00:00Z","v":478481,"vw":61.517587},{"c":61.84,"h":62.04,"l":61.39,"n":6969,"o":61.39,"t":"2026-10-20T04:00:00Z","v":553051,"vw":61.819859},{"c":61.97,"h":62.14,"l":61.75,"n":7711,"o":62.06,"t":"2026-10-21T04:00:00Z","v":670791,"vw":61.971348},{"c":62.43,"h":62.44,"l":61.68,"n":7190,"o":61.7,"t":"2026-10-22T04:00:00Z","v":615937,"vw":62.137561}],"volatilityBars":[{"c":62.04,"h":62.04,"l":62.04,"n":7,"o":62.04,"t":"2026-09-21T08:45:00Z","v":231,"vw":62.04},{"c":62.588,"h":62.588,"l":62.588,"n":1,"o":62.588,"t":"2026-09-21T11:30:00Z","v":159,"vw":62.588},{"c":62.2367,"h":62.42,"l":62.235,"n":858,"o":62.42,"t":"2026-09-21T13:30:00Z","v":89976,"vw":62.361209},{"c":62.245,"h":62.255,"l":62.2,"n":547,"o":62.24,"t":"2026-09-21T13:45:00Z","v":39697,"vw":62.226325},{"c":62.265,"h":62.265,"l":62.175,"n":427,"o":62.24,"t":"2026-09-21T14:00:00Z","v":34428,"vw":62.225306},{"c":62.345,"h":62.37,"l":62.265,"n":366,"o":62.265,"t":"2026-09-21T14:15:00Z","v":51004,"vw":62.312808},{"c":62.305,"h":62.355,"l":62.3,"n":413,"o":62.35,"t":"2026-09-21T14:30:00Z","v":38290,"vw":62.340544},{"c":62.305,"h":62.336,"l":62.28,"n":405,"o":62.305,"t":"2026-09-21T14:45:00Z","v":38216,"vw":62.311413},{"c":62.375,"h":62.375,"l":62.295,"n":320,"o":62.305,"t":"2026-09-21T15:00:00Z","v":32590,"vw":62.318032},{"c":62.345,"h":62.405,"l":62.345,"n":373,"o":62.38,"t":"2026-09-21T15:15:00Z","v":42208,"vw":62.384511},{"c":62.395,"h":62.4,"l":62.335,"n":321,"o":62.34,"t":"2026-09-21T15:30:00Z","v":28628,"vw":62.368588},{"c":62.4199,"h":62.46,"l":62.4,"n":325,"o":62.4,"t":"2026-09-21T15:45:00Z","v":25803,"vw":62.431789},{"c":62.475,"h":62.51,"l":62.415,"n":389,"o":62.425,"t":"2026-09-21T16:00:00Z","v":53391,"vw":62.472656},{"c":62.49,"h":62.5,"l":62.47,"n":236,"o":62.475,"t":"2026-09-21T16:15:00Z","v":22409,"vw":62.483634},{"c":62.495,"h":62.545,"l":62.485,"n":252,"o":62.485,"t":"2026-09-21T16:30:00Z","v":19894,"vw":62.519684},{"c":62.55,"h":62.55,"l":62.495,"n":236,"o":62.495,"t":"2026-09-21T16:45:00Z","v":23033,"vw":62.527955},{"c":62.596,"h":62.596,"l":62.535,"n":214,"o":62.555,"t":"2026-09-21T17:00:00Z","v":22032,"vw":62.563804},{"c":62.615,"h":62.63,"l":62.58,"n":235,"o":62.605,"t":"2026-09-21T17:15:00Z","v":20236,"vw":62.607448},{"c":62.55,"h":62.61,"l":62.53,"n":210,"o":62.61,"t":"2026-09-21T17:30:00Z","v":22309,"vw":62.559679},{"c":62.56,"h":62.575,"l":62.53,"n":1937,"o":62.56,"t":"2026-09-21T17:45:00Z","v":37383,"vw":62.549694},{"c":62.565,"h":62.5951,"l":62.56,"n":282,"o":62.56,"t":"2026-09-21T18:00:00Z","v":26615,"vw":62.577266},{"c":62.6,"h":62.61,"l":62.55,"n":417,"o":62.564,"t":"2026-09-21T18:15:00Z","v":105855,"vw":62.58696},{"c":62.6,"h":62.61,"l":62.58,"n":242,"o":62.605,"t":"2026-09-21T18:30:00Z","v":33384,"vw":62.595854},{"c":62.64,"h":62.645,"l":62.605,"n":263,"o":62.61,"t":"2026-09-21T18:45:00Z","v":36800,"vw":62.627662},{"c":62.635,"h":62.64,"l":62.601,"n":240,"o":62.635,"t":"2026-09-21T19:00:00Z","v":24696,"vw":62.621081},{"c":62.6,"h":62.64,"l":62.59,"n":354,"o":62.635,"t":"2026-09-21T19:15:00Z","v":78357,"vw":62.617287},{"c":62.62,"h":62.645,"l":62.605,"n":320,"o":62.605,"t":"2026-09-21T19:30:00Z","v":34838,"vw":62.617405},{"c":62.56,"h":62.63,"l":62.545,"n":360,"o":62.62,"t":"2026-09-21T19:45:00Z","v":31663,"vw":62.585743},{"c":62.54,"h":62.54,"l":62.54,"n":9,"o":62.54,"t":"2026-09-21T20:00:00Z","v":2259,"vw":62.54},{"c":62.74,"h":62.74,"l":62.74,"n":2,"o":62.74,"t":"2026-09-21T20:45:00Z","v":800,"vw":62.74},{"c":62.85,"h":62.85,"l":62.85,"n":21,"o":62.85,"t":"2026-09-21T21:00:00Z","v":1400,"vw":62.85},{"c":62.6,"h":62.63,"l":62.6,"n":17,"o":62.63,"t":"2026-09-21T23:15:00Z","v":2194,"vw":62.603802},{"c":62.7,"h":62.7,"l":62.7,"n":3,"o":62.7,"t":"2026-09-22T11:00:00Z","v":201,"vw":62.7},{"c":63.1,"h":63.1,"l":62.956,"n":2,"o":62.956,"t":"2026-09-22T12:00:00Z","v":500,"vw":63.0424},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-09-22T13:15:00Z","v":2000,"vw":62.75},{"c":62.575,"h":62.73,"l":62.575,"n":509,"o":62.73,"t":"2026-09-22T13:30:00Z","v":79265,"vw":62.69471},{"c":62.43,"h":62.555,"l":62.415,"n":846,"o":62.555,"t":"2026-09-22T13:45:00Z","v":28422,"vw":62.479151},{"c":62.43,"h":62.495,"l":62.425,"n":404,"o":62.425,"t":"2026-09-22T14:00:00Z","v":60672,"vw":62.47263},{"c":62.34,"h":62.44,"l":62.34,"n":498,"o":62.44,"t":"2026-09-22T14:15:00Z","v":33025,"vw":62.381077},{"c":62.325,"h":62.4,"l":62.3,"n":333,"o":62.3409,"t":"2026-09-22T14:30:00Z","v":28629,"vw":62.35317},{"c":62.3399,"h":62.355,"l":62.3,"n":280,"o":62.305,"t":"2026-09-22T14:45:00Z","v":22837,"vw":62.33407},{"c":62.33,"h":62.38,"l":62.32,"n":376,"o":62.34,"t":"2026-09-22T15:00:00Z","v":25691,"vw":62.349489},{"c":62.285,"h":62.33,"l":62.285,"n":200,"o":62.3299,"t":"2026-09-22T15:15:00Z","v":9168,"vw":62.301251},{"c":62.245,"h":62.275,"l":62.21,"n":285,"o":62.275,"t":"2026-09-22T15:30:00Z","v":20830,"vw":62.246801},{"c":62.24,"h":62.255,"l":62.2337,"n":237,"o":62.24,"t":"2026-09-22T15:45:00Z","v":14689,"vw":62.242226},{"c":62.305,"h":62.3099,"l":62.23,"n":244,"o":62.25,"t":"2026-09-22T16:00:00Z","v":10313,"vw":62.273928},{"c":62.275,"h":62.3,"l":62.24,"n":172,"o":62.3,"t":"2026-09-22T16:15:00Z","v":12599,"vw":62.268567},{"c":62.265,"h":62.28,"l":62.265,"n":124,"o":62.2703,"t":"2026-09-22T16:30:00Z","v":5656,"vw":62.271518},{"c":62.335,"h":62.3459,"l":62.27,"n":234,"o":62.27,"t":"2026-09-22T16:45:00Z","v":23084,"vw":62.313904},{"c":62.29,"h":62.34,"l":62.285,"n":212,"o":62.335,"t":"2026-09-22T17:00:00Z","v":15482,"vw":62.310823},{"c":62.31,"h":62.31,"l":62.26,"n":184,"o":62.285,"t":"2026-09-22T17:15:00Z","v":14166,"vw":62.291858},{"c":62.325,"h":62.325,"l":62.295,"n":228,"o":62.32,"t":"2026-09-22T17:30:00Z","v":18811,"vw":62.310264},{"c":62.36,"h":62.375,"l":62.305,"n":1138,"o":62.325,"t":"2026-09-22T17:45:00Z","v":15566,"vw":62.334947},{"c":62.34,"h":62.37,"l":62.335,"n":282,"o":62.365,"t":"2026-09-22T18:00:00Z","v":18943,"vw":62.351337},{"c":62.335,"h":62.36,"l":62.325,"n":370,"o":62.35,"t":"2026-09-22T18:15:00Z","v":47210,"vw":62.342278},{"c":62.35,"h":62.35,"l":62.315,"n":243,"o":62.335,"t":"2026-09-22T18:30:00Z","v":14755,"vw":62.336411},{"c":62.315,"h":62.35,"l":62.31,"n":226,"o":62.35,"t":"2026-09-22T18:45:00Z","v":15581,"vw":62.330474},{"c":62.335,"h":62.34,"l":62.31,"n":306,"o":62.32,"t":"2026-09-22T19:00:00Z","v":28868,"vw":62.324373},{"c":62.355,"h":62.36,"l":62.32,"n":317,"o":62.335,"t":"2026-09-22T19:15:00Z","v":23939,"vw":62.342189},{"c":62.37,"h":62.42,"l":62.345,"n":514,"o":62.35,"t":"2026-09-22T19:30:00Z","v":54987,"vw":62.388011},{"c":62.26,"h":62.395,"l":62.26,"n":587,"o":62.375,"t":"2026-09-22T19:45:00Z","v":62604,"vw":62.340179},{"c":62.27,"h":62.27,"l":62.27,"n":11,"o":62.27,"t":"2026-09-22T20:00:00Z","v":1439,"vw":62.27},{"c":62.27,"h":62.27,"l":62.21,"n":6,"o":62.21,"t":"2026-09-22T20:30:00Z","v":272,"vw":62.24},{"c":62.4628,"h":62.4628,"l":62.4628,"n":1,"o":62.4628,"t":"2026-09-23T11:15:00Z","v":100,"vw":62.4628},{"c":62.21,"h":62.22,"l":62.21,"n":6,"o":62.22,"t":"2026-09-23T13:15:00Z","v":643,"vw":62.215},{"c":62.07,"h":62.24,"l":62.06,"n":616,"o":62.19,"t":"2026-09-23T13:30:00Z","v":42154,"vw":62.150719},{"c":61.975,"h":62.11,"l":61.922,"n":565,"o":62.11,"t":"2026-09-23T13:45:00Z","v":35209,"vw":61.994326},{"c":61.98,"h":62.005,"l":61.94,"n":487,"o":61.975,"t":"2026-09-23T14:00:00Z","v":50724,"vw":61.968436},{"c":61.91,"h":62.0024,"l":61.905,"n":457,"o":61.98,"t":"2026-09-23T14:15:00Z","v":41737,"vw":61.942844},{"c":61.9101,"h":61.97,"l":61.86,"n":526,"o":61.92,"t":"2026-09-23T14:30:00Z","v":44700,"vw":61.924139},{"c":61.875,"h":61.915,"l":61.855,"n":357,"o":61.9,"t":"2026-09-23T14:45:00Z","v":30001,"vw":61.88724},{"c":61.815,"h":61.87,"l":61.805,"n":446,"o":61.87,"t":"2026-09-23T15:00:00Z","v":34724,"vw":61.834559},{"c":61.725,"h":61.815,"l":61.725,"n":539,"o":61.8,"t":"2026-09-23T15:15:00Z","v":36300,"vw":61.776909},{"c":61.77,"h":61.78,"l":61.715,"n":381,"o":61.715,"t":"2026-09-23T15:30:00Z","v":31719,"vw":61.747559},{"c":61.73,"h":61.77,"l":61.7,"n":307,"o":61.765,"t":"2026-09-23T15:45:00Z","v":20294,"vw":61.739515},{"c":61.695,"h":61.73,"l":61.69,"n":240,"o":61.73,"t":"2026-09-23T16:00:00Z","v":15643,"vw":61.704803},{"c":61.7075,"h":61.72,"l":61.67,"n":292,"o":61.695,"t":"2026-09-23T16:15:00Z","v":23487,"vw":61.695654},{"c":61.67,"h":61.72,"l":61.67,"n":307,"o":61.715,"t":"2026-09-23T16:30:00Z","v":41026,"vw":61.701251},{"c":61.6425,"h":61.685,"l":61.615,"n":307,"o":61.67,"t":"2026-09-23T16:45:00Z","v":14878,"vw":61.650462},{"c":61.59,"h":61.66,"l":61.57,"n":265,"o":61.65,"t":"2026-09-23T17:00:00Z","v":15941,"vw":61.603365},{"c":61.635,"h":61.645,"l":61.585,"n":230,"o":61.595,"t":"2026-09-23T17:15:00Z","v":21517,"vw":61.617831},{"c":61.71,"h":61.725,"l":61.62,"n":290,"o":61.63,"t":"2026-09-23T17:30:00Z","v":35149,"vw":61.67178},{"c":61.775,"h":61.775,"l":61.7,"n":1304,"o":61.72,"t":"2026-09-23T17:45:00Z","v":55846,"vw":61.745191},{"c":61.7159,"h":61.785,"l":61.71,"n":194,"o":61.77,"t":"2026-09-23T18:00:00Z","v":14864,"vw":61.734131},{"c":61.655,"h":61.7155,"l":61.655,"n":214,"o":61.71,"t":"2026-09-23T18:15:00Z","v":23273,"vw":61.687907},{"c":61.605,"h":61.67,"l":61.59,"n":271,"o":61.665,"t":"2026-09-23T18:30:00Z","v":17780,"vw":61.635278},{"c":61.62,"h":61.62,"l":61.59,"n":192,"o":61.605,"t":"2026-09-23T18:45:00Z","v":10823,"vw":61.604948},{"c":61.585,"h":61.625,"l":61.575,"n":226,"o":61.61,"t":"2026-09-23T19:00:00Z","v":13990,"vw":61.601597},{"c":61.56,"h":61.595,"l":61.55,"n":262,"o":61.585,"t":"2026-09-23T19:15:00Z","v":25264,"vw":61.570394},{"c":61.555,"h":61.591,"l":61.545,"n":331,"o":61.565,"t":"2026-09-23T19:30:00Z","v":24514,"vw":61.570589},{"c":61.56,"h":61.61,"l":61.505,"n":581,"o":61.56,"t":"2026-09-23T19:45:00Z","v":33781,"vw":61.547508},{"c":61.989,"h":61.989,"l":61.56,"n":10,"o":61.56,"t":"2026-09-23T20:00:00Z","v":1589,"vw":61.600702},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-09-23T20:15:00Z","v":190,"vw":61.56},{"c":61.63,"h":61.63,"l":61.63,"n":4,"o":61.63,"t":"2026-09-23T20:30:00Z","v":308,"vw":61.63},{"c":61.37,"h":61.5399,"l":61.37,"n":520,"o":61.4,"t":"2026-09-24T13:30:00Z","v":46718,"vw":61.427561},{"c":61.425,"h":61.4299,"l":61.375,"n":315,"o":61.39,"t":"2026-09-24T13:45:00Z","v":23599,"vw":61.401044},{"c":61.3814,"h":61.455,"l":61.38,"n":397,"o":61.43,"t":"2026-09-24T14:00:00Z","v":40546,"vw":61.437299},{"c":61.305,"h":61.4,"l":61.3,"n":423,"o":61.37,"t":"2026-09-24T14:15:00Z","v":47262,"vw":61.361959},{"c":61.255,"h":61.32,"l":61.245,"n":553,"o":61.3,"t":"2026-09-24T14:30:00Z","v":56989,"vw":61.267117},{"c":61.15,"h":61.255,"l":61.13,"n":495,"o":61.25,"t":"2026-09-24T14:45:00Z","v":70431,"vw":61.186549},{"c":61.055,"h":61.17,"l":61.055,"n":386,"o":61.155,"t":"2026-09-24T15:00:00Z","v":28266,"vw":61.132348},{"c":61.09,"h":61.14,"l":61.06,"n":403,"o":61.06,"t":"2026-09-24T15:15:00Z","v":30723,"vw":61.089817},{"c":61.11,"h":61.11,"l":61.065,"n":328,"o":61.09,"t":"2026-09-24T15:30:00Z","v":25376,"vw":61.086001},{"c":61.09,"h":61.11,"l":61.05,"n":243,"o":61.095,"t":"2026-09-24T15:45:00Z","v":15192,"vw":61.092116},{"c":61.14,"h":61.14,"l":61.06,"n":244,"o":61.1,"t":"2026-09-24T16:00:00Z","v":13383,"vw":61.096895},{"c":61.355,"h":61.445,"l":61.16,"n":373,"o":61.165,"t":"2026-09-24T16:15:00Z","v":23655,"vw":61.309461},{"c":61.4,"h":61.46,"l":61.33,"n":238,"o":61.36,"t":"2026-09-24T16:30:00Z","v":20817,"vw":61.389575},{"c":61.4,"h":61.4299,"l":61.35,"n":175,"o":61.36,"t":"2026-09-24T16:45:00Z","v":22246,"vw":61.39352},{"c":61.3807,"h":61.41,"l":61.335,"n":219,"o":61.365,"t":"2026-09-24T17:00:00Z","v":15239,"vw":61.364122},{"c":61.2901,"h":61.39,"l":61.261,"n":220,"o":61.375,"t":"2026-09-24T17:15:00Z","v":25086,"vw":61.34687},{"c":61.255,"h":61.32,"l":61.25,"n":207,"o":61.3,"t":"2026-09-24T17:30:00Z","v":15113,"vw":61.285412},{"c":61.3,"h":61.3,"l":61.25,"n":969,"o":61.25,"t":"2026-09-24T17:45:00Z","v":28584,"vw":61.280022},{"c":61.3,"h":61.3,"l":61.21,"n":245,"o":61.265,"t":"2026-09-24T18:00:00Z","v":24196,"vw":61.268992},{"c":61.34,"h":61.36,"l":61.27,"n":340,"o":61.305,"t":"2026-09-24T18:15:00Z","v":36279,"vw":61.310084},{"c":61.32,"h":61.38,"l":61.285,"n":249,"o":61.34,"t":"2026-09-24T18:30:00Z","v":21502,"vw":61.316374},{"c":61.365,"h":61.39,"l":61.315,"n":254,"o":61.32,"t":"2026-09-24T18:45:00Z","v":23495,"vw":61.355817},{"c":61.31,"h":61.36,"l":61.2861,"n":247,"o":61.345,"t":"2026-09-24T19:00:00Z","v":22978,"vw":61.318426},{"c":61.305,"h":61.32,"l":61.3,"n":213,"o":61.3099,"t":"2026-09-24T19:15:00Z","v":19258,"vw":61.310575},{"c":61.32,"h":61.335,"l":61.285,"n":355,"o":61.295,"t":"2026-09-24T19:30:00Z","v":36087,"vw":61.311065},{"c":61.22,"h":61.325,"l":61.205,"n":774,"o":61.315,"t":"2026-09-24T19:45:00Z","v":53585,"vw":61.276602},{"c":61.22,"h":61.22,"l":61.22,"n":10,"o":61.22,"t":"2026-09-24T20:00:00Z","v":1779,"vw":61.22},{"c":61.27,"h":61.28,"l":61.27,"n":31,"o":61.28,"t":"2026-09-24T20:15:00Z","v":410,"vw":61.275},{"c":61.22,"h":61.22,"l":61.22,"n":1,"o":61.22,"t":"2026-09-24T21:45:00Z","v":2144,"vw":61.22},{"c":61.2856,"h":61.2856,"l":61.2856,"n":1,"o":61.2856,"t":"2026-09-24T22:15:00Z","v":100,"vw":61.2856},{"c":61.2868,"h":61.29,"l":61.2868,"n":2,"o":61.29,"t":"2026-09-24T22:30:00Z","v":1770,"vw":61.288969},{"c":61.23,"h":61.23,"l":61.23,"n":1,"o":61.23,"t":"2026-09-24T22:45:00Z","v":150,"vw":61.23},{"c":61.22,"h":61.22,"l":61.22,"n":5,"o":61.22,"t":"2026-09-25T11:00:00Z","v":600,"vw":61.22},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-25T12:15:00Z","v":150,"vw":61.5},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-09-25T12:30:00Z","v":121,"vw":61.5},{"c":61.42,"h":61.455,"l":61.28,"n":881,"o":61.33,"t":"2026-09-25T13:30:00Z","v":180013,"vw":61.376562},{"c":61.435,"h":61.495,"l":61.365,"n":378,"o":61.4,"t":"2026-09-25T13:45:00Z","v":25863,"vw":61.440565},{"c":61.28,"h":61.43,"l":61.2,"n":463,"o":61.43,"t":"2026-09-25T14:00:00Z","v":25090,"vw":61.274547},{"c":61.372,"h":61.3855,"l":61.27,"n":336,"o":61.29,"t":"2026-09-25T14:15:00Z","v":27613,"vw":61.324735},{"c":61.39,"h":61.415,"l":61.345,"n":237,"o":61.365,"t":"2026-09-25T14:30:00Z","v":12710,"vw":61.371113},{"c":61.415,"h":61.43,"l":61.372,"n":299,"o":61.385,"t":"2026-09-25T14:45:00Z","v":27842,"vw":61.399711},{"c":61.38,"h":61.46,"l":61.335,"n":416,"o":61.415,"t":"2026-09-25T15:00:00Z","v":38122,"vw":61.420932},{"c":61.385,"h":61.445,"l":61.37,"n":256,"o":61.38,"t":"2026-09-25T15:15:00Z","v":16481,"vw":61.403934},{"c":61.335,"h":61.475,"l":61.335,"n":294,"o":61.4,"t":"2026-09-25T15:30:00Z","v":16061,"vw":61.408555},{"c":61.5,"h":61.5,"l":61.305,"n":171,"o":61.33,"t":"2026-09-25T15:45:00Z","v":15463,"vw":61.37823},{"c":61.67,"h":61.72,"l":61.5271,"n":233,"o":61.5271,"t":"2026-09-25T16:00:00Z","v":16124,"vw":61.66498},{"c":61.681,"h":61.7,"l":61.61,"n":282,"o":61.675,"t":"2026-09-25T16:15:00Z","v":29524,"vw":61.653607},{"c":61.7,"h":61.725,"l":61.62,"n":307,"o":61.6884,"t":"2026-09-25T16:30:00Z","v":31129,"vw":61.686673},{"c":61.6251,"h":61.68,"l":61.6,"n":304,"o":61.6799,"t":"2026-09-25T16:45:00Z","v":40778,"vw":61.658199},{"c":61.69,"h":61.69,"l":61.615,"n":251,"o":61.62,"t":"2026-09-25T17:00:00Z","v":22315,"vw":61.670019},{"c":61.675,"h":61.685,"l":61.65,"n":225,"o":61.685,"t":"2026-09-25T17:15:00Z","v":16329,"vw":61.671196},{"c":61.665,"h":61.68,"l":61.615,"n":315,"o":61.675,"t":"2026-09-25T17:30:00Z","v":29513,"vw":61.646594},{"c":61.6641,"h":61.665,"l":61.63,"n":1504,"o":61.655,"t":"2026-09-25T17:45:00Z","v":20214,"vw":61.644774},{"c":61.665,"h":61.6759,"l":61.635,"n":322,"o":61.66,"t":"2026-09-25T18:00:00Z","v":23001,"vw":61.659717},{"c":61.62,"h":61.665,"l":61.6,"n":223,"o":61.665,"t":"2026-09-25T18:15:00Z","v":21041,"vw":61.64237},{"c":61.63,"h":61.66,"l":61.605,"n":222,"o":61.63,"t":"2026-09-25T18:30:00Z","v":17975,"vw":61.631452},{"c":61.625,"h":61.65,"l":61.615,"n":254,"o":61.635,"t":"2026-09-25T18:45:00Z","v":30284,"vw":61.625766},{"c":61.6401,"h":61.645,"l":61.591,"n":260,"o":61.63,"t":"2026-09-25T19:00:00Z","v":24777,"vw":61.612174},{"c":61.6,"h":61.65,"l":61.585,"n":211,"o":61.645,"t":"2026-09-25T19:15:00Z","v":16637,"vw":61.620688},{"c":61.67,"h":61.6814,"l":61.595,"n":228,"o":61.6,"t":"2026-09-25T19:30:00Z","v":22207,"vw":61.620409},{"c":61.685,"h":61.76,"l":61.68,"n":450,"o":61.68,"t":"2026-09-25T19:45:00Z","v":32791,"vw":61.719874},{"c":61.7,"h":61.7,"l":61.7,"n":9,"o":61.7,"t":"2026-09-25T20:00:00Z","v":815,"vw":61.7},{"c":61.75,"h":61.81,"l":61.75,"n":25,"o":61.81,"t":"2026-09-25T20:15:00Z","v":651,"vw":61.769934},{"c":61.775,"h":61.775,"l":61.76,"n":2,"o":61.76,"t":"2026-09-25T20:30:00Z","v":400,"vw":61.7675},{"c":61.7891,"h":61.7891,"l":61.7891,"n":1,"o":61.7891,"t":"2026-09-25T21:00:00Z","v":500,"vw":61.7891},{"c":61.77,"h":61.77,"l":61.76,"n":17,"o":61.76,"t":"2026-09-25T21:15:00Z","v":1170,"vw":61.76861},{"c":61.77,"h":61.77,"l":61.77,"n":1,"o":61.77,"t":"2026-09-25T22:00:00Z","v":325,"vw":61.77},{"c":61.7,"h":61.7,"l":61.7,"n":5,"o":61.7,"t":"2026-09-28T10:15:00Z","v":652,"vw":61.7},{"c":61.7,"h":61.7,"l":61.7,"n":10,"o":61.7,"t":"2026-09-28T11:00:00Z","v":370,"vw":61.7},{"c":61.49,"h":61.49,"l":61.49,"n":10,"o":61.49,"t":"2026-09-28T11:45:00Z","v":652,"vw":61.49},{"c":61.48,"h":61.48,"l":61.48,"n":2,"o":61.48,"t":"2026-09-28T12:00:00Z","v":102,"vw":61.48},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-09-28T12:45:00Z","v":153,"vw":61.8},{"c":61.51,"h":61.55,"l":61.41,"n":728,"o":61.5,"t":"2026-09-28T13:30:00Z","v":51033,"vw":61.47374},{"c":61.5399,"h":61.6,"l":61.5,"n":349,"o":61.5,"t":"2026-09-28T13:45:00Z","v":25394,"vw":61.549183},{"c":61.58,"h":61.64,"l":61.5,"n":336,"o":61.55,"t":"2026-09-28T14:00:00Z","v":20425,"vw":61.563454},{"c":61.545,"h":61.6,"l":61.52,"n":452,"o":61.59,"t":"2026-09-28T14:15:00Z","v":60548,"vw":61.544487},{"c":61.41,"h":61.54,"l":61.405,"n":332,"o":61.54,"t":"2026-09-28T14:30:00Z","v":23755,"vw":61.473398},{"c":61.3,"h":61.41,"l":61.28,"n":373,"o":61.41,"t":"2026-09-28T14:45:00Z","v":39617,"vw":61.31549},{"c":61.3065,"h":61.34,"l":61.28,"n":261,"o":61.31,"t":"2026-09-28T15:00:00Z","v":18939,"vw":61.311327},{"c":61.26,"h":61.3099,"l":61.24,"n":299,"o":61.3,"t":"2026-09-28T15:15:00Z","v":26291,"vw":61.27466},{"c":61.275,"h":61.3139,"l":61.26,"n":159,"o":61.27,"t":"2026-09-28T15:30:00Z","v":14942,"vw":61.273227},{"c":61.28,"h":61.2866,"l":61.255,"n":202,"o":61.264,"t":"2026-09-28T15:45:00Z","v":11237,"vw":61.267633},{"c":61.285,"h":61.32,"l":61.278,"n":138,"o":61.29,"t":"2026-09-28T16:00:00Z","v":8193,"vw":61.291627},{"c":61.58,"h":61.605,"l":61.29,"n":225,"o":61.295,"t":"2026-09-28T16:15:00Z","v":26305,"vw":61.450337},{"c":61.4363,"h":61.555,"l":61.4199,"n":170,"o":61.555,"t":"2026-09-28T16:30:00Z","v":14708,"vw":61.452506},{"c":61.4523,"h":61.467,"l":61.405,"n":160,"o":61.45,"t":"2026-09-28T16:45:00Z","v":9525,"vw":61.445104},{"c":61.57,"h":61.64,"l":61.4,"n":250,"o":61.435,"t":"2026-09-28T17:00:00Z","v":18387,"vw":61.482531},{"c":61.46,"h":61.57,"l":61.455,"n":143,"o":61.56,"t":"2026-09-28T17:15:00Z","v":11071,"vw":61.524855},{"c":61.445,"h":61.48,"l":61.41,"n":202,"o":61.47,"t":"2026-09-28T17:30:00Z","v":18286,"vw":61.449061},{"c":61.47,"h":61.48,"l":61.435,"n":1910,"o":61.4464,"t":"2026-09-28T17:45:00Z","v":11531,"vw":61.456691},{"c":61.465,"h":61.49,"l":61.4422,"n":150,"o":61.45,"t":"2026-09-28T18:00:00Z","v":9074,"vw":61.467},{"c":61.44,"h":61.47,"l":61.43,"n":152,"o":61.47,"t":"2026-09-28T18:15:00Z","v":15093,"vw":61.449602},{"c":61.435,"h":61.447,"l":61.4,"n":135,"o":61.43,"t":"2026-09-28T18:30:00Z","v":11910,"vw":61.432903},{"c":61.4,"h":61.44,"l":61.394,"n":151,"o":61.44,"t":"2026-09-28T18:45:00Z","v":16704,"vw":61.417427},{"c":61.33,"h":61.39,"l":61.325,"n":206,"o":61.385,"t":"2026-09-28T19:00:00Z","v":13430,"vw":61.369582},{"c":61.33,"h":61.355,"l":61.315,"n":226,"o":61.32,"t":"2026-09-28T19:15:00Z","v":25743,"vw":61.336786},{"c":61.325,"h":61.35,"l":61.29,"n":303,"o":61.34,"t":"2026-09-28T19:30:00Z","v":30042,"vw":61.313886},{"c":61.32,"h":61.33,"l":61.26,"n":499,"o":61.32,"t":"2026-09-28T19:45:00Z","v":45146,"vw":61.297853},{"c":61.32,"h":61.32,"l":61.32,"n":9,"o":61.32,"t":"2026-09-28T20:00:00Z","v":2454,"vw":61.32},{"c":61.32,"h":61.32,"l":61.32,"n":30,"o":61.32,"t":"2026-09-28T20:45:00Z","v":373,"vw":61.32},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-09-28T21:00:00Z","v":652,"vw":61.5},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-09-28T23:00:00Z","v":251,"vw":61.5},{"c":61.8,"h":61.8,"l":61.32,"n":3,"o":61.32,"t":"2026-09-29T11:30:00Z","v":401,"vw":61.6452},{"c":61.17,"h":61.28,"l":61.09,"n":502,"o":61.28,"t":"2026-09-29T13:30:00Z","v":36550,"vw":61.226241},{"c":61.185,"h":61.22,"l":61.16,"n":478,"o":61.18,"t":"2026-09-29T13:45:00Z","v":42558,"vw":61.188877},{"c":61.215,"h":61.225,"l":61.155,"n":359,"o":61.16,"t":"2026-09-29T14:00:00Z","v":27753,"vw":61.194805},{"c":61.215,"h":61.25,"l":61.185,"n":306,"o":61.215,"t":"2026-09-29T14:15:00Z","v":21432,"vw":61.221721},{"c":61.185,"h":61.235,"l":61.18,"n":375,"o":61.22,"t":"2026-09-29T14:30:00Z","v":27998,"vw":61.208241},{"c":61.155,"h":61.205,"l":61.145,"n":250,"o":61.1901,"t":"2026-09-29T14:45:00Z","v":16586,"vw":61.182413},{"c":61.06,"h":61.15,"l":61.05,"n":324,"o":61.15,"t":"2026-09-29T15:00:00Z","v":18787,"vw":61.094604},{"c":61.026,"h":61.085,"l":60.99,"n":469,"o":61.08,"t":"2026-09-29T15:15:00Z","v":31384,"vw":61.013613},{"c":61.08,"h":61.1,"l":61.025,"n":425,"o":61.04,"t":"2026-09-29T15:30:00Z","v":25582,"vw":61.062706},{"c":61.035,"h":61.13,"l":61.02,"n":294,"o":61.085,"t":"2026-09-29T15:45:00Z","v":34143,"vw":61.05547},{"c":61.035,"h":61.05,"l":61.005,"n":233,"o":61.035,"t":"2026-09-29T16:00:00Z","v":17780,"vw":61.030446},{"c":61.065,"h":61.07,"l":61.0299,"n":235,"o":61.035,"t":"2026-09-29T16:15:00Z","v":25182,"vw":61.049051},{"c":60.995,"h":61.075,"l":60.99,"n":230,"o":61.0686,"t":"2026-09-29T16:30:00Z","v":14867,"vw":61.05085},{"c":61,"h":61.02,"l":60.98,"n":172,"o":61,"t":"2026-09-29T16:45:00Z","v":8147,"vw":61.003931},{"c":60.985,"h":61.005,"l":60.96,"n":288,"o":61.005,"t":"2026-09-29T17:00:00Z","v":36972,"vw":60.975121},{"c":61.015,"h":61.02,"l":60.965,"n":187,"o":60.985,"t":"2026-09-29T17:15:00Z","v":21379,"vw":60.994207},{"c":61.03,"h":61.03,"l":60.995,"n":174,"o":61.005,"t":"2026-09-29T17:30:00Z","v":17191,"vw":61.016621},{"c":60.995,"h":61.05,"l":60.975,"n":1097,"o":61.04,"t":"2026-09-29T17:45:00Z","v":35689,"vw":61.0111},{"c":61.06,"h":61.08,"l":60.99,"n":352,"o":60.99,"t":"2026-09-29T18:00:00Z","v":34212,"vw":61.031359},{"c":61.095,"h":61.12,"l":61.06,"n":198,"o":61.06,"t":"2026-09-29T18:15:00Z","v":11475,"vw":61.089632},{"c":61.165,"h":61.19,"l":61.06,"n":196,"o":61.1,"t":"2026-09-29T18:30:00Z","v":21676,"vw":61.098841},{"c":61.125,"h":61.15,"l":61.12,"n":105,"o":61.15,"t":"2026-09-29T18:45:00Z","v":10159,"vw":61.133891},{"c":61.129,"h":61.16,"l":61.129,"n":390,"o":61.145,"t":"2026-09-29T19:00:00Z","v":25342,"vw":61.146706},{"c":61.1657,"h":61.18,"l":61.1251,"n":352,"o":61.1251,"t":"2026-09-29T19:15:00Z","v":29007,"vw":61.16113},{"c":61.14,"h":61.18,"l":61.14,"n":236,"o":61.17,"t":"2026-09-29T19:30:00Z","v":15925,"vw":61.166372},{"c":61.11,"h":61.15,"l":61.09,"n":545,"o":61.13,"t":"2026-09-29T19:45:00Z","v":47691,"vw":61.125014},{"c":61.1,"h":61.1,"l":61.1,"n":10,"o":61.1,"t":"2026-09-29T20:00:00Z","v":1446,"vw":61.1},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-09-30T13:15:00Z","v":200,"vw":61.4},{"c":61.3,"h":61.3529,"l":61.25,"n":529,"o":61.32,"t":"2026-09-30T13:30:00Z","v":45590,"vw":61.300262},{"c":61.295,"h":61.33,"l":61.2499,"n":389,"o":61.29,"t":"2026-09-30T13:45:00Z","v":39617,"vw":61.284905},{"c":61.3053,"h":61.385,"l":61.265,"n":351,"o":61.305,"t":"2026-09-30T14:00:00Z","v":21884,"vw":61.299373},{"c":61.29,"h":61.385,"l":61.285,"n":290,"o":61.31,"t":"2026-09-30T14:15:00Z","v":22115,"vw":61.325946},{"c":61.28,"h":61.315,"l":61.25,"n":341,"o":61.285,"t":"2026-09-30T14:30:00Z","v":27092,"vw":61.287579},{"c":61.285,"h":61.34,"l":61.275,"n":209,"o":61.275,"t":"2026-09-30T14:45:00Z","v":27239,"vw":61.312372},{"c":61.2101,"h":61.27,"l":61.2,"n":280,"o":61.27,"t":"2026-09-30T15:00:00Z","v":21974,"vw":61.242006},{"c":61.215,"h":61.26,"l":61.17,"n":278,"o":61.2101,"t":"2026-09-30T15:15:00Z","v":21387,"vw":61.215385},{"c":61.15,"h":61.24,"l":61.14,"n":312,"o":61.2299,"t":"2026-09-30T15:30:00Z","v":19257,"vw":61.204101},{"c":61.15,"h":61.1955,"l":61.11,"n":358,"o":61.145,"t":"2026-09-30T15:45:00Z","v":29374,"vw":61.145044},{"c":61.2,"h":61.2,"l":61.145,"n":234,"o":61.145,"t":"2026-09-30T16:00:00Z","v":14043,"vw":61.178914},{"c":61.145,"h":61.19,"l":61.1399,"n":166,"o":61.18,"t":"2026-09-30T16:15:00Z","v":9392,"vw":61.16284},{"c":61.165,"h":61.165,"l":61.13,"n":180,"o":61.13,"t":"2026-09-30T16:30:00Z","v":16001,"vw":61.145494},{"c":61.145,"h":61.165,"l":61.115,"n":268,"o":61.165,"t":"2026-09-30T16:45:00Z","v":31826,"vw":61.140678},{"c":61.085,"h":61.155,"l":61.085,"n":176,"o":61.15,"t":"2026-09-30T17:00:00Z","v":12925,"vw":61.138179},{"c":61.06,"h":61.085,"l":61.015,"n":216,"o":61.085,"t":"2026-09-30T17:15:00Z","v":10822,"vw":61.047793},{"c":61.09,"h":61.095,"l":61.055,"n":146,"o":61.06,"t":"2026-09-30T17:30:00Z","v":7966,"vw":61.076436},{"c":61.08,"h":61.1,"l":61.0599,"n":1228,"o":61.06,"t":"2026-09-30T17:45:00Z","v":14084,"vw":61.083125},{"c":61.05,"h":61.095,"l":61.0239,"n":314,"o":61.09,"t":"2026-09-30T18:00:00Z","v":19924,"vw":61.05301},{"c":61.01,"h":61.05,"l":60.98,"n":293,"o":61.045,"t":"2026-09-30T18:15:00Z","v":14277,"vw":61.015871},{"c":61.025,"h":61.03,"l":60.965,"n":284,"o":61.02,"t":"2026-09-30T18:30:00Z","v":21296,"vw":60.991177},{"c":61.03,"h":61.03,"l":60.99,"n":187,"o":61.03,"t":"2026-09-30T18:45:00Z","v":32976,"vw":60.997152},{"c":61.04,"h":61.05,"l":61.015,"n":230,"o":61.035,"t":"2026-09-30T19:00:00Z","v":24316,"vw":61.033216},{"c":61.005,"h":61.04,"l":61,"n":210,"o":61.04,"t":"2026-09-30T19:15:00Z","v":22001,"vw":61.020508},{"c":60.96,"h":61,"l":60.94,"n":329,"o":61,"t":"2026-09-30T19:30:00Z","v":29673,"vw":60.973276},{"c":60.715,"h":60.96,"l":60.7,"n":877,"o":60.96,"t":"2026-09-30T19:45:00Z","v":69768,"vw":60.810704},{"c":60.73,"h":60.73,"l":60.73,"n":8,"o":60.73,"t":"2026-09-30T20:00:00Z","v":3092,"vw":60.73},{"c":60.73,"h":60.73,"l":60.73,"n":1,"o":60.73,"t":"2026-09-30T21:45:00Z","v":100,"vw":60.73},{"c":61,"h":61,"l":61,"n":14,"o":61,"t":"2026-09-30T22:30:00Z","v":500,"vw":61},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-01T09:30:00Z","v":1001,"vw":60.8},{"c":60.79,"h":60.79,"l":60.79,"n":27,"o":60.79,"t":"2026-10-01T11:15:00Z","v":1053,"vw":60.79},{"c":61.02,"h":61.02,"l":61.02,"n":1,"o":61.02,"t":"2026-10-01T13:15:00Z","v":100,"vw":61.02},{"c":60.5799,"h":60.83,"l":60.57,"n":802,"o":60.78,"t":"2026-10-01T13:30:00Z","v":81018,"vw":60.742113},{"c":60.46,"h":60.6199,"l":60.45,"n":465,"o":60.57,"t":"2026-10-01T13:45:00Z","v":47646,"vw":60.556889},{"c":60.4,"h":60.47,"l":60.285,"n":557,"o":60.47,"t":"2026-10-01T14:00:00Z","v":32177,"vw":60.345421},{"c":60.34,"h":60.44,"l":60.3359,"n":468,"o":60.43,"t":"2026-10-01T14:15:00Z","v":24357,"vw":60.381326},{"c":60.39,"h":60.46,"l":60.31,"n":348,"o":60.34,"t":"2026-10-01T14:30:00Z","v":21372,"vw":60.386218},{"c":60.3,"h":60.425,"l":60.255,"n":492,"o":60.375,"t":"2026-10-01T14:45:00Z","v":49950,"vw":60.312049},{"c":60.275,"h":60.315,"l":60.22,"n":400,"o":60.3,"t":"2026-10-01T15:00:00Z","v":38527,"vw":60.26487},{"c":60.315,"h":60.365,"l":60.29,"n":332,"o":60.3,"t":"2026-10-01T15:15:00Z","v":23647,"vw":60.327748},{"c":60.275,"h":60.385,"l":60.245,"n":244,"o":60.3,"t":"2026-10-01T15:30:00Z","v":27752,"vw":60.330786},{"c":60.3576,"h":60.36,"l":60.2599,"n":250,"o":60.29,"t":"2026-10-01T15:45:00Z","v":13911,"vw":60.312151},{"c":60.35,"h":60.395,"l":60.35,"n":284,"o":60.365,"t":"2026-10-01T16:00:00Z","v":12026,"vw":60.369017},{"c":60.475,"h":60.495,"l":60.35,"n":188,"o":60.36,"t":"2026-10-01T16:15:00Z","v":12988,"vw":60.413297},{"c":60.5,"h":60.535,"l":60.465,"n":212,"o":60.465,"t":"2026-10-01T16:30:00Z","v":13608,"vw":60.497676},{"c":60.4148,"h":60.51,"l":60.3843,"n":310,"o":60.495,"t":"2026-10-01T16:45:00Z","v":75759,"vw":60.467358},{"c":60.4731,"h":60.488,"l":60.4,"n":247,"o":60.4,"t":"2026-10-01T17:00:00Z","v":22756,"vw":60.466443},{"c":60.565,"h":60.59,"l":60.46,"n":174,"o":60.46,"t":"2026-10-01T17:15:00Z","v":12686,"vw":60.533573},{"c":60.63,"h":60.65,"l":60.575,"n":460,"o":60.575,"t":"2026-10-01T17:30:00Z","v":29416,"vw":60.625132},{"c":60.555,"h":60.655,"l":60.545,"n":1760,"o":60.64,"t":"2026-10-01T17:45:00Z","v":25686,"vw":60.606579},{"c":60.56,"h":60.57,"l":60.48,"n":197,"o":60.565,"t":"2026-10-01T18:00:00Z","v":14268,"vw":60.535914},{"c":60.5926,"h":60.61,"l":60.54,"n":339,"o":60.585,"t":"2026-10-01T18:15:00Z","v":26309,"vw":60.583105},{"c":60.59,"h":60.65,"l":60.555,"n":358,"o":60.585,"t":"2026-10-01T18:30:00Z","v":29314,"vw":60.606102},{"c":60.5976,"h":60.61,"l":60.56,"n":294,"o":60.58,"t":"2026-10-01T18:45:00Z","v":29196,"vw":60.594842},{"c":60.58,"h":60.6,"l":60.55,"n":296,"o":60.6,"t":"2026-10-01T19:00:00Z","v":30464,"vw":60.572071},{"c":60.56,"h":60.59,"l":60.535,"n":488,"o":60.585,"t":"2026-10-01T19:15:00Z","v":99653,"vw":60.550437},{"c":60.575,"h":60.59,"l":60.56,"n":288,"o":60.565,"t":"2026-10-01T19:30:00Z","v":22397,"vw":60.577071},{"c":60.57,"h":60.67,"l":60.555,"n":656,"o":60.57,"t":"2026-10-01T19:45:00Z","v":65292,"vw":60.61355},{"c":60.57,"h":60.57,"l":60.57,"n":9,"o":60.57,"t":"2026-10-01T20:00:00Z","v":2485,"vw":60.57},{"c":60.94,"h":60.94,"l":60.94,"n":1,"o":60.94,"t":"2026-10-01T22:00:00Z","v":323,"vw":60.94},{"c":60.94,"h":60.94,"l":60.94,"n":2,"o":60.94,"t":"2026-10-02T09:15:00Z","v":332,"vw":60.94},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-02T13:00:00Z","v":100,"vw":60.8},{"c":60.98,"h":60.99,"l":60.98,"n":5,"o":60.98,"t":"2026-10-02T13:15:00Z","v":800,"vw":60.983324},{"c":61.07,"h":61.075,"l":60.86,"n":629,"o":60.96,"t":"2026-10-02T13:30:00Z","v":55958,"vw":60.976887},{"c":60.99,"h":61.135,"l":60.92,"n":463,"o":61.095,"t":"2026-10-02T13:45:00Z","v":36722,"vw":61.075741},{"c":61.095,"h":61.1,"l":60.95,"n":497,"o":60.96,"t":"2026-10-02T14:00:00Z","v":29507,"vw":61.056766},{"c":61.16,"h":61.17,"l":61.07,"n":410,"o":61.1,"t":"2026-10-02T14:15:00Z","v":20137,"vw":61.132284},{"c":61.155,"h":61.18,"l":61.085,"n":330,"o":61.135,"t":"2026-10-02T14:30:00Z","v":22689,"vw":61.145866},{"c":61.05,"h":61.18,"l":61.05,"n":336,"o":61.16,"t":"2026-10-02T14:45:00Z","v":16485,"vw":61.120407},{"c":60.865,"h":61.0699,"l":60.85,"n":331,"o":61.06,"t":"2026-10-02T15:00:00Z","v":18696,"vw":60.95335},{"c":60.87,"h":60.8899,"l":60.755,"n":504,"o":60.8899,"t":"2026-10-02T15:15:00Z","v":59003,"vw":60.807091},{"c":60.89,"h":60.92,"l":60.84,"n":216,"o":60.87,"t":"2026-10-02T15:30:00Z","v":15898,"vw":60.879198},{"c":60.87,"h":60.89,"l":60.845,"n":268,"o":60.885,"t":"2026-10-02T15:45:00Z","v":18905,"vw":60.87374},{"c":60.93,"h":60.94,"l":60.8799,"n":259,"o":60.9,"t":"2026-10-02T16:00:00Z","v":13933,"vw":60.914661},{"c":60.9019,"h":60.945,"l":60.875,"n":235,"o":60.915,"t":"2026-10-02T16:15:00Z","v":11370,"vw":60.922187},{"c":60.916,"h":60.955,"l":60.89,"n":148,"o":60.905,"t":"2026-10-02T16:30:00Z","v":9706,"vw":60.917781},{"c":60.925,"h":60.9463,"l":60.9,"n":164,"o":60.925,"t":"2026-10-02T16:45:00Z","v":14220,"vw":60.922418},{"c":60.94,"h":60.99,"l":60.92,"n":475,"o":60.925,"t":"2026-10-02T17:00:00Z","v":13168,"vw":60.952369},{"c":60.88,"h":60.96,"l":60.87,"n":214,"o":60.93,"t":"2026-10-02T17:15:00Z","v":16328,"vw":60.895256},{"c":60.91,"h":60.93,"l":60.8758,"n":215,"o":60.9,"t":"2026-10-02T17:30:00Z","v":19085,"vw":60.894904},{"c":60.92,"h":60.94,"l":60.88,"n":1520,"o":60.91,"t":"2026-10-02T17:45:00Z","v":20916,"vw":60.919654},{"c":60.925,"h":60.93,"l":60.9,"n":146,"o":60.9297,"t":"2026-10-02T18:00:00Z","v":12540,"vw":60.91841},{"c":60.9,"h":60.9299,"l":60.87,"n":250,"o":60.92,"t":"2026-10-02T18:15:00Z","v":18695,"vw":60.892672},{"c":60.94,"h":60.94,"l":60.89,"n":207,"o":60.9059,"t":"2026-10-02T18:30:00Z","v":13480,"vw":60.914117},{"c":60.94,"h":60.95,"l":60.9199,"n":193,"o":60.95,"t":"2026-10-02T18:45:00Z","v":17104,"vw":60.934151},{"c":60.9155,"h":60.945,"l":60.9,"n":212,"o":60.93,"t":"2026-10-02T19:00:00Z","v":15731,"vw":60.916679},{"c":60.9101,"h":60.96,"l":60.905,"n":284,"o":60.91,"t":"2026-10-02T19:15:00Z","v":23239,"vw":60.937347},{"c":60.91,"h":60.965,"l":60.9,"n":691,"o":60.915,"t":"2026-10-02T19:30:00Z","v":100638,"vw":60.943498},{"c":60.89,"h":60.94,"l":60.885,"n":506,"o":60.905,"t":"2026-10-02T19:45:00Z","v":40738,"vw":60.916603},{"c":60.92,"h":60.92,"l":60.92,"n":12,"o":60.92,"t":"2026-10-02T20:00:00Z","v":1729,"vw":60.92},{"c":61.19,"h":64.39,"l":61.19,"n":2,"o":64.39,"t":"2026-10-05T09:45:00Z","v":232,"vw":62.845172},{"c":60.79,"h":60.97,"l":60.7701,"n":986,"o":60.97,"t":"2026-10-05T13:30:00Z","v":107444,"vw":60.871601},{"c":60.71,"h":60.81,"l":60.69,"n":489,"o":60.8,"t":"2026-10-05T13:45:00Z","v":37131,"vw":60.747043},{"c":60.91,"h":60.91,"l":60.67,"n":449,"o":60.72,"t":"2026-10-05T14:00:00Z","v":32505,"vw":60.790606},{"c":60.935,"h":60.965,"l":60.885,"n":376,"o":60.885,"t":"2026-10-05T14:15:00Z","v":25918,"vw":60.944992},{"c":60.955,"h":60.99,"l":60.875,"n":363,"o":60.94,"t":"2026-10-05T14:30:00Z","v":34195,"vw":60.931685},{"c":60.95,"h":60.965,"l":60.915,"n":300,"o":60.96,"t":"2026-10-05T14:45:00Z","v":18921,"vw":60.943716},{"c":60.895,"h":60.965,"l":60.88,"n":306,"o":60.965,"t":"2026-10-05T15:00:00Z","v":21962,"vw":60.913914},{"c":60.955,"h":60.955,"l":60.89,"n":233,"o":60.9,"t":"2026-10-05T15:15:00Z","v":12855,"vw":60.91416},{"c":61,"h":61.005,"l":60.955,"n":235,"o":60.955,"t":"2026-10-05T15:30:00Z","v":21621,"vw":60.973511},{"c":60.9969,"h":61.0097,"l":60.9744,"n":227,"o":60.995,"t":"2026-10-05T15:45:00Z","v":24829,"vw":60.991781},{"c":60.995,"h":61,"l":60.955,"n":214,"o":60.99,"t":"2026-10-05T16:00:00Z","v":12909,"vw":60.976744},{"c":61.015,"h":61.035,"l":60.975,"n":160,"o":60.99,"t":"2026-10-05T16:15:00Z","v":12299,"vw":60.994123},{"c":61.08,"h":61.08,"l":61.015,"n":209,"o":61.02,"t":"2026-10-05T16:30:00Z","v":20718,"vw":61.045587},{"c":61.055,"h":61.085,"l":61.0501,"n":189,"o":61.08,"t":"2026-10-05T16:45:00Z","v":13240,"vw":61.060279},{"c":61.03,"h":61.045,"l":61.024,"n":178,"o":61.0401,"t":"2026-10-05T17:00:00Z","v":21465,"vw":61.035326},{"c":61.025,"h":61.045,"l":61.025,"n":108,"o":61.035,"t":"2026-10-05T17:15:00Z","v":2924,"vw":61.034457},{"c":61.03,"h":61.03,"l":61.005,"n":198,"o":61.03,"t":"2026-10-05T17:30:00Z","v":22828,"vw":61.012218},{"c":61.035,"h":61.045,"l":61.015,"n":1894,"o":61.045,"t":"2026-10-05T17:45:00Z","v":23346,"vw":61.036896},{"c":61.02,"h":61.065,"l":61.015,"n":180,"o":61.045,"t":"2026-10-05T18:00:00Z","v":33794,"vw":61.039215},{"c":61.05,"h":61.05,"l":61.02,"n":256,"o":61.02,"t":"2026-10-05T18:15:00Z","v":26615,"vw":61.043123},{"c":61.045,"h":61.05,"l":61.03,"n":123,"o":61.0424,"t":"2026-10-05T18:30:00Z","v":12969,"vw":61.04088},{"c":61.105,"h":61.105,"l":61.035,"n":360,"o":61.035,"t":"2026-10-05T18:45:00Z","v":49873,"vw":61.056516},{"c":61.13,"h":61.13,"l":61.09,"n":186,"o":61.105,"t":"2026-10-05T19:00:00Z","v":15826,"vw":61.110755},{"c":61.12,"h":61.155,"l":61.115,"n":215,"o":61.12,"t":"2026-10-05T19:15:00Z","v":27866,"vw":61.139677},{"c":61.095,"h":61.12,"l":61.085,"n":332,"o":61.12,"t":"2026-10-05T19:30:00Z","v":36011,"vw":61.106096},{"c":60.99,"h":61.09,"l":60.98,"n":580,"o":61.09,"t":"2026-10-05T19:45:00Z","v":64132,"vw":61.023704},{"c":61.04,"h":61.04,"l":61.02,"n":11,"o":61.02,"t":"2026-10-05T20:00:00Z","v":1561,"vw":61.022674},{"c":60.88,"h":60.88,"l":60.88,"n":1,"o":60.88,"t":"2026-10-05T20:15:00Z","v":100,"vw":60.88},{"c":61.16,"h":61.16,"l":60.91,"n":10,"o":60.91,"t":"2026-10-05T20:45:00Z","v":2256,"vw":60.928955},{"c":61.1,"h":61.1,"l":61,"n":4,"o":61,"t":"2026-10-05T22:00:00Z","v":750,"vw":61.02492},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-05T22:45:00Z","v":403,"vw":61.33},{"c":61.395,"h":61.43,"l":61.3,"n":515,"o":61.31,"t":"2026-10-06T13:30:00Z","v":46561,"vw":61.357467},{"c":61.53,"h":61.55,"l":61.385,"n":282,"o":61.385,"t":"2026-10-06T13:45:00Z","v":28171,"vw":61.453254},{"c":61.61,"h":61.67,"l":61.53,"n":369,"o":61.535,"t":"2026-10-06T14:00:00Z","v":42313,"vw":61.589355},{"c":61.545,"h":61.635,"l":61.5311,"n":365,"o":61.6,"t":"2026-10-06T14:15:00Z","v":23221,"vw":61.56782},{"c":61.6359,"h":61.645,"l":61.535,"n":279,"o":61.55,"t":"2026-10-06T14:30:00Z","v":29296,"vw":61.598477},{"c":61.7,"h":61.7,"l":61.615,"n":281,"o":61.63,"t":"2026-10-06T14:45:00Z","v":23030,"vw":61.647281},{"c":61.71,"h":61.725,"l":61.67,"n":186,"o":61.695,"t":"2026-10-06T15:00:00Z","v":15544,"vw":61.697809},{"c":61.75,"h":61.76,"l":61.695,"n":172,"o":61.715,"t":"2026-10-06T15:15:00Z","v":19735,"vw":61.733524},{"c":61.695,"h":61.74,"l":61.695,"n":199,"o":61.74,"t":"2026-10-06T15:30:00Z","v":14842,"vw":61.718149},{"c":61.685,"h":61.695,"l":61.675,"n":188,"o":61.685,"t":"2026-10-06T15:45:00Z","v":17130,"vw":61.684482},{"c":61.695,"h":61.71,"l":61.6705,"n":185,"o":61.685,"t":"2026-10-06T16:00:00Z","v":18267,"vw":61.691923},{"c":61.65,"h":61.695,"l":61.65,"n":208,"o":61.695,"t":"2026-10-06T16:15:00Z","v":30067,"vw":61.662863},{"c":61.655,"h":61.659,"l":61.62,"n":180,"o":61.65,"t":"2026-10-06T16:30:00Z","v":15217,"vw":61.637602},{"c":61.58,"h":61.65,"l":61.58,"n":213,"o":61.6499,"t":"2026-10-06T16:45:00Z","v":27499,"vw":61.615413},{"c":61.56,"h":61.58,"l":61.54,"n":146,"o":61.58,"t":"2026-10-06T17:00:00Z","v":8734,"vw":61.556933},{"c":61.53,"h":61.535,"l":61.475,"n":252,"o":61.53,"t":"2026-10-06T17:15:00Z","v":19491,"vw":61.504562},{"c":61.535,"h":61.55,"l":61.515,"n":147,"o":61.525,"t":"2026-10-06T17:30:00Z","v":26790,"vw":61.532897},{"c":61.545,"h":61.56,"l":61.53,"n":1094,"o":61.54,"t":"2026-10-06T17:45:00Z","v":38021,"vw":61.542538},{"c":61.54,"h":61.56,"l":61.5359,"n":220,"o":61.545,"t":"2026-10-06T18:00:00Z","v":33764,"vw":61.549136},{"c":61.495,"h":61.545,"l":61.485,"n":265,"o":61.5401,"t":"2026-10-06T18:15:00Z","v":32215,"vw":61.516495},{"c":61.5174,"h":61.5259,"l":61.4901,"n":161,"o":61.495,"t":"2026-10-06T18:30:00Z","v":14844,"vw":61.505859},{"c":61.57,"h":61.57,"l":61.51,"n":122,"o":61.51,"t":"2026-10-06T18:45:00Z","v":7971,"vw":61.537155},{"c":61.5457,"h":61.575,"l":61.544,"n":193,"o":61.57,"t":"2026-10-06T19:00:00Z","v":20339,"vw":61.554087},{"c":61.515,"h":61.54,"l":61.51,"n":260,"o":61.54,"t":"2026-10-06T19:15:00Z","v":36028,"vw":61.522438},{"c":61.54,"h":61.555,"l":61.515,"n":230,"o":61.515,"t":"2026-10-06T19:30:00Z","v":16906,"vw":61.536053},{"c":61.525,"h":61.555,"l":61.52,"n":361,"o":61.54,"t":"2026-10-06T19:45:00Z","v":26177,"vw":61.533466},{"c":61.53,"h":61.53,"l":61.53,"n":8,"o":61.53,"t":"2026-10-06T20:00:00Z","v":2646,"vw":61.53},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-06T22:30:00Z","v":720,"vw":61.3},{"c":61.7225,"h":61.7225,"l":61.7225,"n":1,"o":61.7225,"t":"2026-10-06T23:00:00Z","v":137,"vw":61.7225},{"c":61.22,"h":61.31,"l":61.175,"n":681,"o":61.24,"t":"2026-10-07T13:30:00Z","v":56569,"vw":61.22226},{"c":61.165,"h":61.24,"l":61.145,"n":336,"o":61.19,"t":"2026-10-07T13:45:00Z","v":16998,"vw":61.183231},{"c":61.18,"h":61.21,"l":61.155,"n":299,"o":61.16,"t":"2026-10-07T14:00:00Z","v":14474,"vw":61.187234},{"c":61.17,"h":61.21,"l":61.165,"n":350,"o":61.2,"t":"2026-10-07T14:15:00Z","v":20424,"vw":61.179153},{"c":61.12,"h":61.2284,"l":61.115,"n":329,"o":61.17,"t":"2026-10-07T14:30:00Z","v":25675,"vw":61.182066},{"c":61.195,"h":61.2,"l":61.115,"n":214,"o":61.115,"t":"2026-10-07T14:45:00Z","v":9679,"vw":61.150326},{"c":61.205,"h":61.21,"l":61.145,"n":217,"o":61.185,"t":"2026-10-07T15:00:00Z","v":11466,"vw":61.174963},{"c":61.16,"h":61.19,"l":61.15,"n":260,"o":61.185,"t":"2026-10-07T15:15:00Z","v":16711,"vw":61.165878},{"c":61.22,"h":61.24,"l":61.165,"n":258,"o":61.165,"t":"2026-10-07T15:30:00Z","v":20853,"vw":61.203559},{"c":61.26,"h":61.26,"l":61.21,"n":237,"o":61.21,"t":"2026-10-07T15:45:00Z","v":22328,"vw":61.240646},{"c":61.26,"h":61.27,"l":61.2276,"n":232,"o":61.2599,"t":"2026-10-07T16:00:00Z","v":16701,"vw":61.254686},{"c":61.29,"h":61.2948,"l":61.255,"n":181,"o":61.26,"t":"2026-10-07T16:15:00Z","v":13698,"vw":61.27909},{"c":61.25,"h":61.285,"l":61.245,"n":168,"o":61.28,"t":"2026-10-07T16:30:00Z","v":28824,"vw":61.256625},{"c":61.225,"h":61.28,"l":61.22,"n":148,"o":61.255,"t":"2026-10-07T16:45:00Z","v":15055,"vw":61.24064},{"c":61.275,"h":61.276,"l":61.2,"n":194,"o":61.215,"t":"2026-10-07T17:00:00Z","v":19132,"vw":61.246559},{"c":61.29,"h":61.33,"l":61.28,"n":151,"o":61.295,"t":"2026-10-07T17:15:00Z","v":11241,"vw":61.304971},{"c":61.305,"h":61.305,"l":61.28,"n":132,"o":61.3,"t":"2026-10-07T17:30:00Z","v":9648,"vw":61.29642},{"c":61.32,"h":61.3259,"l":61.295,"n":1120,"o":61.3199,"t":"2026-10-07T17:45:00Z","v":29731,"vw":61.313719},{"c":61.295,"h":61.34,"l":61.27,"n":224,"o":61.3,"t":"2026-10-07T18:00:00Z","v":17597,"vw":61.298252},{"c":61.325,"h":61.335,"l":61.29,"n":184,"o":61.29,"t":"2026-10-07T18:15:00Z","v":22890,"vw":61.309188},{"c":61.315,"h":61.34,"l":61.295,"n":141,"o":61.31,"t":"2026-10-07T18:30:00Z","v":11625,"vw":61.31472},{"c":61.31,"h":61.34,"l":61.31,"n":180,"o":61.3165,"t":"2026-10-07T18:45:00Z","v":17891,"vw":61.317634},{"c":61.306,"h":61.325,"l":61.275,"n":219,"o":61.31,"t":"2026-10-07T19:00:00Z","v":14943,"vw":61.313818},{"c":61.275,"h":61.31,"l":61.275,"n":203,"o":61.3,"t":"2026-10-07T19:15:00Z","v":25841,"vw":61.296993},{"c":61.245,"h":61.28,"l":61.24,"n":226,"o":61.28,"t":"2026-10-07T19:30:00Z","v":12583,"vw":61.258432},{"c":61.255,"h":61.275,"l":61.2199,"n":505,"o":61.2356,"t":"2026-10-07T19:45:00Z","v":44307,"vw":61.2429},{"c":61.27,"h":61.27,"l":61.27,"n":11,"o":61.27,"t":"2026-10-07T20:00:00Z","v":2657,"vw":61.27},{"c":61.27,"h":61.27,"l":61.27,"n":1,"o":61.27,"t":"2026-10-08T09:30:00Z","v":110,"vw":61.27},{"c":61.27,"h":61.27,"l":61.27,"n":3,"o":61.27,"t":"2026-10-08T09:45:00Z","v":121,"vw":61.27},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-08T11:00:00Z","v":165,"vw":61.15},{"c":61.18,"h":61.185,"l":61.055,"n":392,"o":61.08,"t":"2026-10-08T13:30:00Z","v":38221,"vw":61.093992},{"c":61.275,"h":61.28,"l":61.2,"n":229,"o":61.201,"t":"2026-10-08T13:45:00Z","v":8364,"vw":61.249846},{"c":61.25,"h":61.31,"l":61.24,"n":323,"o":61.27,"t":"2026-10-08T14:00:00Z","v":28396,"vw":61.263224},{"c":61.2509,"h":61.275,"l":61.225,"n":254,"o":61.235,"t":"2026-10-08T14:15:00Z","v":10299,"vw":61.250936},{"c":61.21,"h":61.275,"l":61.21,"n":214,"o":61.26,"t":"2026-10-08T14:30:00Z","v":12788,"vw":61.259995},{"c":61.1901,"h":61.24,"l":61.18,"n":261,"o":61.22,"t":"2026-10-08T14:45:00Z","v":22364,"vw":61.212378},{"c":61.135,"h":61.215,"l":61.135,"n":241,"o":61.195,"t":"2026-10-08T15:00:00Z","v":15465,"vw":61.182935},{"c":61.126,"h":61.135,"l":61.095,"n":236,"o":61.12,"t":"2026-10-08T15:15:00Z","v":14112,"vw":61.113631},{"c":61.15,"h":61.15,"l":61.1,"n":138,"o":61.11,"t":"2026-10-08T15:30:00Z","v":7585,"vw":61.136074},{"c":61.1275,"h":61.17,"l":61.116,"n":155,"o":61.165,"t":"2026-10-08T15:45:00Z","v":13306,"vw":61.137299},{"c":61.175,"h":61.185,"l":61.125,"n":179,"o":61.14,"t":"2026-10-08T16:00:00Z","v":15886,"vw":61.140221},{"c":61.2301,"h":61.375,"l":61.18,"n":406,"o":61.185,"t":"2026-10-08T16:15:00Z","v":36730,"vw":61.250347},{"c":61.24,"h":61.25,"l":61.18,"n":157,"o":61.23,"t":"2026-10-08T16:30:00Z","v":11317,"vw":61.219158},{"c":61.27,"h":61.3,"l":61.165,"n":225,"o":61.22,"t":"2026-10-08T16:45:00Z","v":292495,"vw":61.182016},{"c":61.3023,"h":61.31,"l":61.21,"n":228,"o":61.27,"t":"2026-10-08T17:00:00Z","v":16376,"vw":61.267085},{"c":61.25,"h":61.325,"l":61.22,"n":327,"o":61.305,"t":"2026-10-08T17:15:00Z","v":35148,"vw":61.295564},{"c":61.385,"h":61.385,"l":61.255,"n":197,"o":61.26,"t":"2026-10-08T17:30:00Z","v":12009,"vw":61.333495},{"c":61.33,"h":61.39,"l":61.28,"n":915,"o":61.39,"t":"2026-10-08T17:45:00Z","v":35781,"vw":61.325539},{"c":61.36,"h":61.36,"l":61.315,"n":176,"o":61.345,"t":"2026-10-08T18:00:00Z","v":12257,"vw":61.341177},{"c":61.3799,"h":61.3885,"l":61.335,"n":149,"o":61.355,"t":"2026-10-08T18:15:00Z","v":13538,"vw":61.371825},{"c":61.37,"h":61.38,"l":61.325,"n":136,"o":61.34,"t":"2026-10-08T18:30:00Z","v":15208,"vw":61.351276},{"c":61.425,"h":61.43,"l":61.39,"n":175,"o":61.3959,"t":"2026-10-08T18:45:00Z","v":18934,"vw":61.420529},{"c":61.475,"h":61.475,"l":61.4,"n":239,"o":61.41,"t":"2026-10-08T19:00:00Z","v":22826,"vw":61.446547},{"c":61.51,"h":61.56,"l":61.4401,"n":352,"o":61.465,"t":"2026-10-08T19:15:00Z","v":73169,"vw":61.530204},{"c":61.505,"h":61.52,"l":61.485,"n":257,"o":61.52,"t":"2026-10-08T19:30:00Z","v":114989,"vw":61.505668},{"c":61.54,"h":61.57,"l":61.49,"n":737,"o":61.51,"t":"2026-10-08T19:45:00Z","v":102974,"vw":61.523478},{"c":61.54,"h":61.54,"l":61.54,"n":10,"o":61.54,"t":"2026-10-08T20:00:00Z","v":5555,"vw":61.54},{"c":61.53,"h":61.53,"l":61.53,"n":1,"o":61.53,"t":"2026-10-08T20:45:00Z","v":100,"vw":61.53},{"c":61.1638,"h":61.1638,"l":61.1638,"n":1,"o":61.1638,"t":"2026-10-08T21:30:00Z","v":296,"vw":61.1638},{"c":61.94,"h":61.94,"l":61.94,"n":1,"o":61.94,"t":"2026-10-09T09:30:00Z","v":146,"vw":61.94},{"c":61.46,"h":61.63,"l":61.45,"n":561,"o":61.63,"t":"2026-10-09T13:30:00Z","v":39437,"vw":61.556862},{"c":61.43,"h":61.49,"l":61.41,"n":285,"o":61.47,"t":"2026-10-09T13:45:00Z","v":16406,"vw":61.452102},{"c":61.43,"h":61.47,"l":61.375,"n":243,"o":61.47,"t":"2026-10-09T14:00:00Z","v":12270,"vw":61.412348},{"c":61.45,"h":61.465,"l":61.42,"n":294,"o":61.43,"t":"2026-10-09T14:15:00Z","v":21490,"vw":61.448204},{"c":61.42,"h":61.45,"l":61.38,"n":343,"o":61.45,"t":"2026-10-09T14:30:00Z","v":25099,"vw":61.408231},{"c":61.485,"h":61.51,"l":61.42,"n":339,"o":61.425,"t":"2026-10-09T14:45:00Z","v":48826,"vw":61.460202},{"c":61.515,"h":61.515,"l":61.455,"n":253,"o":61.48,"t":"2026-10-09T15:00:00Z","v":28618,"vw":61.472611},{"c":61.545,"h":61.575,"l":61.52,"n":208,"o":61.52,"t":"2026-10-09T15:15:00Z","v":13222,"vw":61.552531},{"c":61.5,"h":61.54,"l":61.49,"n":198,"o":61.54,"t":"2026-10-09T15:30:00Z","v":16276,"vw":61.518324},{"c":61.515,"h":61.525,"l":61.48,"n":178,"o":61.495,"t":"2026-10-09T15:45:00Z","v":11655,"vw":61.506975},{"c":61.535,"h":61.54,"l":61.48,"n":190,"o":61.505,"t":"2026-10-09T16:00:00Z","v":10177,"vw":61.516103},{"c":61.58,"h":61.595,"l":61.553,"n":155,"o":61.56,"t":"2026-10-09T16:15:00Z","v":10678,"vw":61.579429},{"c":61.61,"h":61.61,"l":61.57,"n":138,"o":61.5858,"t":"2026-10-09T16:30:00Z","v":10786,"vw":61.586946},{"c":61.65,"h":61.655,"l":61.618,"n":181,"o":61.618,"t":"2026-10-09T16:45:00Z","v":24328,"vw":61.637971},{"c":61.645,"h":61.66,"l":61.645,"n":111,"o":61.65,"t":"2026-10-09T17:00:00Z","v":8577,"vw":61.653507},{"c":61.63,"h":61.6401,"l":61.615,"n":120,"o":61.64,"t":"2026-10-09T17:15:00Z","v":9104,"vw":61.624096},{"c":61.64,"h":61.64,"l":61.615,"n":114,"o":61.63,"t":"2026-10-09T17:30:00Z","v":7094,"vw":61.626822},{"c":61.65,"h":61.66,"l":61.635,"n":1232,"o":61.64,"t":"2026-10-09T17:45:00Z","v":8442,"vw":61.643809},{"c":61.645,"h":61.66,"l":61.64,"n":125,"o":61.645,"t":"2026-10-09T18:00:00Z","v":11336,"vw":61.648524},{"c":61.675,"h":61.675,"l":61.64,"n":156,"o":61.645,"t":"2026-10-09T18:15:00Z","v":11310,"vw":61.661399},{"c":61.675,"h":61.69,"l":61.6601,"n":203,"o":61.675,"t":"2026-10-09T18:30:00Z","v":29529,"vw":61.676476},{"c":61.735,"h":61.74,"l":61.665,"n":220,"o":61.675,"t":"2026-10-09T18:45:00Z","v":15472,"vw":61.702742},{"c":61.7441,"h":61.76,"l":61.73,"n":166,"o":61.7351,"t":"2026-10-09T19:00:00Z","v":18390,"vw":61.743936},{"c":61.745,"h":61.76,"l":61.74,"n":257,"o":61.75,"t":"2026-10-09T19:15:00Z","v":45068,"vw":61.751739},{"c":61.705,"h":61.75,"l":61.7,"n":264,"o":61.735,"t":"2026-10-09T19:30:00Z","v":21481,"vw":61.730716},{"c":61.68,"h":61.705,"l":61.66,"n":388,"o":61.705,"t":"2026-10-09T19:45:00Z","v":22303,"vw":61.682178},{"c":62.0892,"h":62.0896,"l":61.67,"n":12,"o":61.67,"t":"2026-10-09T20:00:00Z","v":2019,"vw":61.753892},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-09T21:30:00Z","v":1500,"vw":61.9},{"c":61.71,"h":61.71,"l":61.71,"n":1,"o":61.71,"t":"2026-10-09T21:45:00Z","v":100,"vw":61.71},{"c":61.66,"h":61.66,"l":61.66,"n":1,"o":61.66,"t":"2026-10-12T12:00:00Z","v":470,"vw":61.66},{"c":61.66,"h":61.66,"l":61.66,"n":1,"o":61.66,"t":"2026-10-12T13:15:00Z","v":406,"vw":61.66},{"c":61.74,"h":61.81,"l":61.67,"n":501,"o":61.71,"t":"2026-10-12T13:30:00Z","v":31474,"vw":61.726907},{"c":61.75,"h":61.75,"l":61.675,"n":319,"o":61.75,"t":"2026-10-12T13:45:00Z","v":19760,"vw":61.71079},{"c":61.78,"h":61.805,"l":61.76,"n":304,"o":61.775,"t":"2026-10-12T14:00:00Z","v":20813,"vw":61.784283},{"c":61.78,"h":61.795,"l":61.755,"n":204,"o":61.775,"t":"2026-10-12T14:15:00Z","v":13094,"vw":61.777259},{"c":61.78,"h":61.81,"l":61.7724,"n":222,"o":61.785,"t":"2026-10-12T14:30:00Z","v":13499,"vw":61.784446},{"c":61.8199,"h":61.83,"l":61.79,"n":216,"o":61.79,"t":"2026-10-12T14:45:00Z","v":17616,"vw":61.818624},{"c":61.795,"h":61.8204,"l":61.7901,"n":186,"o":61.815,"t":"2026-10-12T15:00:00Z","v":19017,"vw":61.803499},{"c":61.7885,"h":61.815,"l":61.76,"n":201,"o":61.815,"t":"2026-10-12T15:15:00Z","v":14941,"vw":61.791074},{"c":61.835,"h":61.835,"l":61.78,"n":120,"o":61.785,"t":"2026-10-12T15:30:00Z","v":17291,"vw":61.800778},{"c":61.835,"h":61.8375,"l":61.82,"n":158,"o":61.8312,"t":"2026-10-12T15:45:00Z","v":12893,"vw":61.828299},{"c":61.845,"h":61.865,"l":61.83,"n":184,"o":61.835,"t":"2026-10-12T16:00:00Z","v":13391,"vw":61.851219},{"c":61.815,"h":61.86,"l":61.8001,"n":133,"o":61.85,"t":"2026-10-12T16:15:00Z","v":14129,"vw":61.824872},{"c":61.805,"h":61.82,"l":61.8041,"n":125,"o":61.81,"t":"2026-10-12T16:30:00Z","v":10606,"vw":61.813702},{"c":61.815,"h":61.815,"l":61.785,"n":110,"o":61.805,"t":"2026-10-12T16:45:00Z","v":12865,"vw":61.805752},{"c":61.8541,"h":61.8597,"l":61.8122,"n":119,"o":61.8261,"t":"2026-10-12T17:00:00Z","v":7530,"vw":61.830169},{"c":61.835,"h":61.85,"l":61.8302,"n":119,"o":61.85,"t":"2026-10-12T17:15:00Z","v":9827,"vw":61.839984},{"c":61.825,"h":61.835,"l":61.805,"n":192,"o":61.835,"t":"2026-10-12T17:30:00Z","v":11845,"vw":61.817769},{"c":61.835,"h":61.855,"l":61.82,"n":1685,"o":61.825,"t":"2026-10-12T17:45:00Z","v":16189,"vw":61.835012},{"c":61.8259,"h":61.845,"l":61.8,"n":133,"o":61.83,"t":"2026-10-12T18:00:00Z","v":10152,"vw":61.823705},{"c":61.8,"h":61.82,"l":61.785,"n":161,"o":61.82,"t":"2026-10-12T18:15:00Z","v":17591,"vw":61.798379},{"c":61.81,"h":61.81,"l":61.78,"n":136,"o":61.795,"t":"2026-10-12T18:30:00Z","v":9604,"vw":61.7914},{"c":61.8,"h":61.8172,"l":61.79,"n":105,"o":61.8172,"t":"2026-10-12T18:45:00Z","v":12668,"vw":61.799053},{"c":61.805,"h":61.815,"l":61.795,"n":158,"o":61.81,"t":"2026-10-12T19:00:00Z","v":15072,"vw":61.808334},{"c":61.81,"h":61.83,"l":61.805,"n":114,"o":61.81,"t":"2026-10-12T19:15:00Z","v":17132,"vw":61.809608},{"c":61.84,"h":61.845,"l":61.8113,"n":126,"o":61.815,"t":"2026-10-12T19:30:00Z","v":12107,"vw":61.824284},{"c":61.895,"h":61.895,"l":61.835,"n":234,"o":61.84,"t":"2026-10-12T19:45:00Z","v":16959,"vw":61.866541},{"c":61.87,"h":61.87,"l":61.87,"n":10,"o":61.87,"t":"2026-10-12T20:00:00Z","v":1155,"vw":61.87},{"c":62.055,"h":62.23,"l":62.055,"n":465,"o":62.17,"t":"2026-10-13T13:30:00Z","v":38560,"vw":62.156622},{"c":61.91,"h":62.07,"l":61.91,"n":279,"o":62.06,"t":"2026-10-13T13:45:00Z","v":17263,"vw":62.012651},{"c":61.8751,"h":61.9,"l":61.76,"n":272,"o":61.9,"t":"2026-10-13T14:00:00Z","v":25862,"vw":61.809095},{"c":61.935,"h":61.96,"l":61.875,"n":245,"o":61.875,"t":"2026-10-13T14:15:00Z","v":16400,"vw":61.917315},{"c":61.945,"h":61.96,"l":61.905,"n":242,"o":61.955,"t":"2026-10-13T14:30:00Z","v":16088,"vw":61.926905},{"c":61.915,"h":61.95,"l":61.915,"n":161,"o":61.945,"t":"2026-10-13T14:45:00Z","v":10963,"vw":61.934351},{"c":61.95,"h":61.95,"l":61.905,"n":187,"o":61.92,"t":"2026-10-13T15:00:00Z","v":13782,"vw":61.924343},{"c":61.88,"h":61.95,"l":61.88,"n":212,"o":61.94,"t":"2026-10-13T15:15:00Z","v":12669,"vw":61.913615},{"c":61.88,"h":61.92,"l":61.875,"n":220,"o":61.88,"t":"2026-10-13T15:30:00Z","v":24512,"vw":61.903685},{"c":61.895,"h":61.9176,"l":61.865,"n":217,"o":61.875,"t":"2026-10-13T15:45:00Z","v":30193,"vw":61.884398},{"c":61.91,"h":61.92,"l":61.87,"n":121,"o":61.895,"t":"2026-10-13T16:00:00Z","v":9341,"vw":61.895856},{"c":61.925,"h":61.925,"l":61.9,"n":150,"o":61.905,"t":"2026-10-13T16:15:00Z","v":10177,"vw":61.916783},{"c":61.95,"h":61.95,"l":61.93,"n":146,"o":61.935,"t":"2026-10-13T16:30:00Z","v":9054,"vw":61.942774},{"c":61.93,"h":61.96,"l":61.93,"n":116,"o":61.96,"t":"2026-10-13T16:45:00Z","v":7645,"vw":61.940961},{"c":61.96,"h":61.97,"l":61.91,"n":165,"o":61.92,"t":"2026-10-13T17:00:00Z","v":13707,"vw":61.934053},{"c":61.925,"h":61.97,"l":61.901,"n":89,"o":61.97,"t":"2026-10-13T17:15:00Z","v":8101,"vw":61.92645},{"c":61.96,"h":61.9757,"l":61.92,"n":111,"o":61.925,"t":"2026-10-13T17:30:00Z","v":13053,"vw":61.961538},{"c":61.915,"h":61.9659,"l":61.905,"n":930,"o":61.965,"t":"2026-10-13T17:45:00Z","v":16996,"vw":61.93626},{"c":62,"h":62.015,"l":61.91,"n":133,"o":61.915,"t":"2026-10-13T18:00:00Z","v":11614,"vw":61.966179},{"c":62.005,"h":62.005,"l":61.97,"n":119,"o":61.995,"t":"2026-10-13T18:15:00Z","v":22246,"vw":61.982473},{"c":62.02,"h":62.04,"l":62.01,"n":152,"o":62.025,"t":"2026-10-13T18:30:00Z","v":15084,"vw":62.025718},{"c":62.035,"h":62.04,"l":61.9939,"n":149,"o":62.02,"t":"2026-10-13T18:45:00Z","v":26941,"vw":62.020556},{"c":62.08,"h":62.085,"l":62.035,"n":164,"o":62.04,"t":"2026-10-13T19:00:00Z","v":14103,"vw":62.067212},{"c":62.025,"h":62.0876,"l":62.025,"n":176,"o":62.0801,"t":"2026-10-13T19:15:00Z","v":34815,"vw":62.057662},{"c":62.01,"h":62.05,"l":62,"n":249,"o":62.035,"t":"2026-10-13T19:30:00Z","v":35307,"vw":62.025514},{"c":61.941,"h":62.015,"l":61.94,"n":301,"o":62.005,"t":"2026-10-13T19:45:00Z","v":23918,"vw":61.979677},{"c":61.95,"h":61.95,"l":61.95,"n":9,"o":61.95,"t":"2026-10-13T20:00:00Z","v":1640,"vw":61.95},{"c":61.7479,"h":61.7479,"l":61.7479,"n":1,"o":61.7479,"t":"2026-10-13T20:30:00Z","v":200,"vw":61.7479},{"c":62.1,"h":62.14,"l":62.1,"n":2,"o":62.14,"t":"2026-10-13T20:45:00Z","v":1250,"vw":62.132},{"c":61.7366,"h":61.7366,"l":61.7366,"n":1,"o":61.7366,"t":"2026-10-13T21:30:00Z","v":200,"vw":61.7366},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-14T12:45:00Z","v":164,"vw":61.6},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-14T13:00:00Z","v":100,"vw":61.6},{"c":61.49,"h":61.64,"l":61.49,"n":562,"o":61.6,"t":"2026-10-14T13:30:00Z","v":55384,"vw":61.599691},{"c":61.405,"h":61.54,"l":61.4,"n":439,"o":61.5,"t":"2026-10-14T13:45:00Z","v":26124,"vw":61.459062},{"c":61.375,"h":61.44,"l":61.36,"n":483,"o":61.41,"t":"2026-10-14T14:00:00Z","v":29244,"vw":61.390075},{"c":61.4,"h":61.43,"l":61.37,"n":292,"o":61.38,"t":"2026-10-14T14:15:00Z","v":16002,"vw":61.39752},{"c":61.4,"h":61.42,"l":61.36,"n":342,"o":61.4,"t":"2026-10-14T14:30:00Z","v":31718,"vw":61.381228},{"c":61.405,"h":61.41,"l":61.37,"n":239,"o":61.39,"t":"2026-10-14T14:45:00Z","v":13408,"vw":61.387921},{"c":61.4,"h":61.42,"l":61.35,"n":241,"o":61.4003,"t":"2026-10-14T15:00:00Z","v":14180,"vw":61.378588},{"c":61.435,"h":61.45,"l":61.415,"n":201,"o":61.415,"t":"2026-10-14T15:15:00Z","v":19352,"vw":61.436364},{"c":61.38,"h":61.465,"l":61.38,"n":145,"o":61.42,"t":"2026-10-14T15:30:00Z","v":7954,"vw":61.4356},{"c":61.41,"h":61.435,"l":61.385,"n":218,"o":61.39,"t":"2026-10-14T15:45:00Z","v":12978,"vw":61.408833},{"c":61.37,"h":61.44,"l":61.365,"n":227,"o":61.42,"t":"2026-10-14T16:00:00Z","v":22626,"vw":61.409708},{"c":61.39,"h":61.395,"l":61.3399,"n":222,"o":61.36,"t":"2026-10-14T16:15:00Z","v":14553,"vw":61.370049},{"c":61.395,"h":61.41,"l":61.375,"n":211,"o":61.385,"t":"2026-10-14T16:30:00Z","v":22971,"vw":61.397216},{"c":61.38,"h":61.395,"l":61.355,"n":208,"o":61.385,"t":"2026-10-14T16:45:00Z","v":10970,"vw":61.376262},{"c":61.345,"h":61.395,"l":61.335,"n":204,"o":61.3801,"t":"2026-10-14T17:00:00Z","v":9339,"vw":61.356672},{"c":61.32,"h":61.3694,"l":61.305,"n":252,"o":61.345,"t":"2026-10-14T17:15:00Z","v":22625,"vw":61.337383},{"c":61.325,"h":61.355,"l":61.305,"n":188,"o":61.319,"t":"2026-10-14T17:30:00Z","v":16912,"vw":61.335711},{"c":61.27,"h":61.33,"l":61.255,"n":1201,"o":61.33,"t":"2026-10-14T17:45:00Z","v":34545,"vw":61.291601},{"c":61.355,"h":61.355,"l":61.25,"n":333,"o":61.265,"t":"2026-10-14T18:00:00Z","v":23801,"vw":61.297132},{"c":61.35,"h":61.37,"l":61.3237,"n":245,"o":61.36,"t":"2026-10-14T18:15:00Z","v":20944,"vw":61.345662},{"c":61.345,"h":61.36,"l":61.32,"n":303,"o":61.345,"t":"2026-10-14T18:30:00Z","v":27025,"vw":61.345251},{"c":61.34,"h":61.36,"l":61.33,"n":324,"o":61.34,"t":"2026-10-14T18:45:00Z","v":30629,"vw":61.345655},{"c":61.3537,"h":61.375,"l":61.314,"n":263,"o":61.32,"t":"2026-10-14T19:00:00Z","v":21928,"vw":61.341047},{"c":61.395,"h":61.415,"l":61.3501,"n":318,"o":61.3501,"t":"2026-10-14T19:15:00Z","v":26553,"vw":61.381664},{"c":61.405,"h":61.435,"l":61.365,"n":350,"o":61.395,"t":"2026-10-14T19:30:00Z","v":27863,"vw":61.406154},{"c":61.495,"h":61.495,"l":61.385,"n":770,"o":61.4,"t":"2026-10-14T19:45:00Z","v":76813,"vw":61.432407},{"c":61.47,"h":61.47,"l":61.47,"n":10,"o":61.47,"t":"2026-10-14T20:00:00Z","v":1791,"vw":61.47},{"c":61.69,"h":61.69,"l":61.69,"n":2,"o":61.69,"t":"2026-10-15T12:45:00Z","v":301,"vw":61.69},{"c":61.675,"h":61.78,"l":61.59,"n":621,"o":61.59,"t":"2026-10-15T13:30:00Z","v":58367,"vw":61.684149},{"c":61.68,"h":61.725,"l":61.65,"n":436,"o":61.675,"t":"2026-10-15T13:45:00Z","v":34770,"vw":61.683213},{"c":61.705,"h":61.74,"l":61.665,"n":495,"o":61.685,"t":"2026-10-15T14:00:00Z","v":39271,"vw":61.699797},{"c":61.75,"h":61.78,"l":61.705,"n":315,"o":61.71,"t":"2026-10-15T14:15:00Z","v":23535,"vw":61.734988},{"c":61.86,"h":61.8752,"l":61.77,"n":267,"o":61.78,"t":"2026-10-15T14:30:00Z","v":18974,"vw":61.832503},{"c":61.81,"h":61.855,"l":61.77,"n":281,"o":61.855,"t":"2026-10-15T14:45:00Z","v":18272,"vw":61.80476},{"c":61.83,"h":61.8561,"l":61.8,"n":245,"o":61.81,"t":"2026-10-15T15:00:00Z","v":18083,"vw":61.834142},{"c":61.77,"h":61.84,"l":61.755,"n":327,"o":61.82,"t":"2026-10-15T15:15:00Z","v":38585,"vw":61.780879},{"c":61.755,"h":61.78,"l":61.72,"n":180,"o":61.775,"t":"2026-10-15T15:30:00Z","v":12485,"vw":61.761353},{"c":61.72,"h":61.77,"l":61.69,"n":217,"o":61.745,"t":"2026-10-15T15:45:00Z","v":20138,"vw":61.739424},{"c":61.6607,"h":61.71,"l":61.6607,"n":184,"o":61.71,"t":"2026-10-15T16:00:00Z","v":15089,"vw":61.697827},{"c":61.705,"h":61.71,"l":61.665,"n":151,"o":61.665,"t":"2026-10-15T16:15:00Z","v":15509,"vw":61.683911},{"c":61.7499,"h":61.765,"l":61.7,"n":100,"o":61.7,"t":"2026-10-15T16:30:00Z","v":8462,"vw":61.733212},{"c":61.75,"h":61.77,"l":61.71,"n":183,"o":61.77,"t":"2026-10-15T16:45:00Z","v":23146,"vw":61.749458},{"c":61.765,"h":61.77,"l":61.735,"n":210,"o":61.755,"t":"2026-10-15T17:00:00Z","v":30140,"vw":61.749021},{"c":61.775,"h":61.78,"l":61.755,"n":172,"o":61.755,"t":"2026-10-15T17:15:00Z","v":15036,"vw":61.77106},{"c":61.83,"h":61.84,"l":61.75,"n":147,"o":61.77,"t":"2026-10-15T17:30:00Z","v":7026,"vw":61.787266},{"c":61.81,"h":61.83,"l":61.804,"n":1482,"o":61.815,"t":"2026-10-15T17:45:00Z","v":32214,"vw":61.813479},{"c":61.7,"h":61.8,"l":61.695,"n":170,"o":61.8,"t":"2026-10-15T18:00:00Z","v":14592,"vw":61.734603},{"c":61.695,"h":61.725,"l":61.67,"n":190,"o":61.72,"t":"2026-10-15T18:15:00Z","v":21876,"vw":61.692281},{"c":61.72,"h":61.74,"l":61.695,"n":231,"o":61.695,"t":"2026-10-15T18:30:00Z","v":24985,"vw":61.721223},{"c":61.73,"h":61.75,"l":61.705,"n":200,"o":61.709,"t":"2026-10-15T18:45:00Z","v":27842,"vw":61.733124},{"c":61.815,"h":61.82,"l":61.73,"n":215,"o":61.735,"t":"2026-10-15T19:00:00Z","v":44517,"vw":61.771342},{"c":61.76,"h":61.815,"l":61.76,"n":202,"o":61.8105,"t":"2026-10-15T19:15:00Z","v":20482,"vw":61.797605},{"c":61.765,"h":61.7699,"l":61.745,"n":264,"o":61.759,"t":"2026-10-15T19:30:00Z","v":24801,"vw":61.75239},{"c":61.77,"h":61.8,"l":61.715,"n":535,"o":61.77,"t":"2026-10-15T19:45:00Z","v":50995,"vw":61.763135},{"c":61.79,"h":61.79,"l":61.79,"n":9,"o":61.79,"t":"2026-10-15T20:00:00Z","v":2601,"vw":61.79},{"c":61.558,"h":61.558,"l":61.558,"n":1,"o":61.558,"t":"2026-10-15T22:00:00Z","v":500,"vw":61.558},{"c":61.894,"h":61.894,"l":61.894,"n":1,"o":61.894,"t":"2026-10-15T23:30:00Z","v":200,"vw":61.894},{"c":62.082,"h":62.082,"l":62.082,"n":3,"o":62.082,"t":"2026-10-16T11:00:00Z","v":203,"vw":62.082},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-10-16T12:00:00Z","v":193,"vw":62.07},{"c":61.8801,"h":61.8801,"l":61.8801,"n":2,"o":61.8801,"t":"2026-10-16T12:15:00Z","v":481,"vw":61.8801},{"c":62.0977,"h":62.0977,"l":62.0977,"n":1,"o":62.0977,"t":"2026-10-16T12:30:00Z","v":500,"vw":62.0977},{"c":62.1026,"h":62.1026,"l":62.1026,"n":1,"o":62.1026,"t":"2026-10-16T13:15:00Z","v":100,"vw":62.1026},{"c":62.1,"h":62.11,"l":61.96,"n":513,"o":62.06,"t":"2026-10-16T13:30:00Z","v":54302,"vw":62.0528},{"c":62.145,"h":62.15,"l":62.065,"n":349,"o":62.1,"t":"2026-10-16T13:45:00Z","v":21213,"vw":62.111575},{"c":62.085,"h":62.16,"l":62.08,"n":256,"o":62.14,"t":"2026-10-16T14:00:00Z","v":14594,"vw":62.106135},{"c":62.13,"h":62.14,"l":62.0601,"n":309,"o":62.095,"t":"2026-10-16T14:15:00Z","v":13062,"vw":62.099417},{"c":62.14,"h":62.18,"l":62.13,"n":337,"o":62.13,"t":"2026-10-16T14:30:00Z","v":35460,"vw":62.147728},{"c":62.16,"h":62.18,"l":62.135,"n":328,"o":62.1401,"t":"2026-10-16T14:45:00Z","v":29277,"vw":62.155629},{"c":62.2,"h":62.21,"l":62.155,"n":256,"o":62.16,"t":"2026-10-16T15:00:00Z","v":17342,"vw":62.175878},{"c":62.115,"h":62.205,"l":62.105,"n":308,"o":62.2,"t":"2026-10-16T15:15:00Z","v":26865,"vw":62.154147},{"c":62.065,"h":62.15,"l":62.065,"n":244,"o":62.125,"t":"2026-10-16T15:30:00Z","v":14918,"vw":62.130111},{"c":61.96,"h":62.09,"l":61.96,"n":281,"o":62.07,"t":"2026-10-16T15:45:00Z","v":26470,"vw":62.037623},{"c":61.94,"h":61.96,"l":61.88,"n":240,"o":61.96,"t":"2026-10-16T16:00:00Z","v":20640,"vw":61.924643},{"c":61.9237,"h":61.96,"l":61.905,"n":270,"o":61.955,"t":"2026-10-16T16:15:00Z","v":29322,"vw":61.925507},{"c":61.845,"h":61.915,"l":61.825,"n":243,"o":61.9,"t":"2026-10-16T16:30:00Z","v":32705,"vw":61.846851},{"c":61.815,"h":61.84,"l":61.775,"n":191,"o":61.84,"t":"2026-10-16T16:45:00Z","v":8126,"vw":61.795899},{"c":61.65,"h":61.815,"l":61.645,"n":195,"o":61.815,"t":"2026-10-16T17:00:00Z","v":10698,"vw":61.6898},{"c":61.685,"h":61.6999,"l":61.59,"n":296,"o":61.635,"t":"2026-10-16T17:15:00Z","v":28415,"vw":61.627739},{"c":61.78,"h":61.8,"l":61.685,"n":345,"o":61.685,"t":"2026-10-16T17:30:00Z","v":37324,"vw":61.728944},{"c":61.675,"h":61.78,"l":61.675,"n":1437,"o":61.78,"t":"2026-10-16T17:45:00Z","v":20861,"vw":61.709317},{"c":61.63,"h":61.66,"l":61.6,"n":239,"o":61.645,"t":"2026-10-16T18:00:00Z","v":15672,"vw":61.62369},{"c":61.56,"h":61.64,"l":61.55,"n":253,"o":61.64,"t":"2026-10-16T18:15:00Z","v":17936,"vw":61.570384},{"c":61.62,"h":61.62,"l":61.555,"n":244,"o":61.555,"t":"2026-10-16T18:30:00Z","v":20994,"vw":61.592427},{"c":61.58,"h":61.635,"l":61.55,"n":187,"o":61.62,"t":"2026-10-16T18:45:00Z","v":12589,"vw":61.592956},{"c":61.66,"h":61.66,"l":61.57,"n":279,"o":61.5799,"t":"2026-10-16T19:00:00Z","v":14128,"vw":61.60839},{"c":61.665,"h":61.69,"l":61.61,"n":269,"o":61.67,"t":"2026-10-16T19:15:00Z","v":19109,"vw":61.65822},{"c":61.6248,"h":61.7035,"l":61.62,"n":400,"o":61.7035,"t":"2026-10-16T19:30:00Z","v":41017,"vw":61.652032},{"c":61.685,"h":61.72,"l":61.63,"n":531,"o":61.64,"t":"2026-10-16T19:45:00Z","v":49777,"vw":61.684198},{"c":61.68,"h":61.68,"l":61.68,"n":8,"o":61.68,"t":"2026-10-16T20:00:00Z","v":2309,"vw":61.68},{"c":61.68,"h":61.68,"l":61.68,"n":1,"o":61.68,"t":"2026-10-16T22:45:00Z","v":324,"vw":61.68},{"c":61.61,"h":61.61,"l":61.61,"n":2,"o":61.61,"t":"2026-10-19T09:45:00Z","v":140,"vw":61.61},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-19T11:00:00Z","v":226,"vw":61.75},{"c":61.63,"h":62.3,"l":61.63,"n":16,"o":62.3,"t":"2026-10-19T13:15:00Z","v":1147,"vw":61.726782},{"c":61.63,"h":61.719,"l":61.6,"n":649,"o":61.63,"t":"2026-10-19T13:30:00Z","v":51318,"vw":61.644658},{"c":61.55,"h":61.635,"l":61.535,"n":346,"o":61.62,"t":"2026-10-19T13:45:00Z","v":19546,"vw":61.576845},{"c":61.64,"h":61.64,"l":61.53,"n":366,"o":61.56,"t":"2026-10-19T14:00:00Z","v":26106,"vw":61.577215},{"c":61.58,"h":61.67,"l":61.56,"n":327,"o":61.65,"t":"2026-10-19T14:15:00Z","v":28454,"vw":61.618508},{"c":61.53,"h":61.58,"l":61.52,"n":235,"o":61.58,"t":"2026-10-19T14:30:00Z","v":12963,"vw":61.540281},{"c":61.545,"h":61.55,"l":61.5,"n":227,"o":61.52,"t":"2026-10-19T14:45:00Z","v":15674,"vw":61.525575},{"c":61.595,"h":61.6,"l":61.545,"n":193,"o":61.545,"t":"2026-10-19T15:00:00Z","v":10809,"vw":61.570337},{"c":61.65,"h":61.665,"l":61.59,"n":208,"o":61.59,"t":"2026-10-19T15:15:00Z","v":12903,"vw":61.627986},{"c":61.62,"h":61.65,"l":61.59,"n":312,"o":61.635,"t":"2026-10-19T15:30:00Z","v":29183,"vw":61.624652},{"c":61.58,"h":61.6258,"l":61.58,"n":213,"o":61.61,"t":"2026-10-19T15:45:00Z","v":18606,"vw":61.599272},{"c":61.51,"h":61.58,"l":61.485,"n":254,"o":61.58,"t":"2026-10-19T16:00:00Z","v":14159,"vw":61.519459},{"c":61.505,"h":61.521,"l":61.495,"n":110,"o":61.51,"t":"2026-10-19T16:15:00Z","v":9420,"vw":61.509673},{"c":61.485,"h":61.4881,"l":61.455,"n":107,"o":61.48,"t":"2026-10-19T16:30:00Z","v":8608,"vw":61.477918},{"c":61.465,"h":61.4851,"l":61.465,"n":115,"o":61.47,"t":"2026-10-19T16:45:00Z","v":6736,"vw":61.47111},{"c":61.445,"h":61.47,"l":61.445,"n":118,"o":61.47,"t":"2026-10-19T17:00:00Z","v":8633,"vw":61.45214},{"c":61.465,"h":61.4699,"l":61.435,"n":144,"o":61.44,"t":"2026-10-19T17:15:00Z","v":11629,"vw":61.453973},{"c":61.455,"h":61.47,"l":61.42,"n":238,"o":61.455,"t":"2026-10-19T17:30:00Z","v":18326,"vw":61.444586},{"c":61.465,"h":61.465,"l":61.425,"n":1470,"o":61.4399,"t":"2026-10-19T17:45:00Z","v":12662,"vw":61.454059},{"c":61.486,"h":61.486,"l":61.43,"n":192,"o":61.48,"t":"2026-10-19T18:00:00Z","v":17480,"vw":61.46691},{"c":61.45,"h":61.495,"l":61.44,"n":151,"o":61.4851,"t":"2026-10-19T18:15:00Z","v":12745,"vw":61.470869},{"c":61.435,"h":61.455,"l":61.425,"n":193,"o":61.455,"t":"2026-10-19T18:30:00Z","v":20729,"vw":61.441084},{"c":61.4103,"h":61.455,"l":61.4,"n":135,"o":61.44,"t":"2026-10-19T18:45:00Z","v":10893,"vw":61.4209},{"c":61.415,"h":61.425,"l":61.39,"n":255,"o":61.41,"t":"2026-10-19T19:00:00Z","v":30119,"vw":61.405733},{"c":61.4214,"h":61.445,"l":61.41,"n":156,"o":61.4159,"t":"2026-10-19T19:15:00Z","v":14429,"vw":61.423399},{"c":61.425,"h":61.425,"l":61.39,"n":224,"o":61.41,"t":"2026-10-19T19:30:00Z","v":20822,"vw":61.409899},{"c":61.355,"h":61.42,"l":61.35,"n":380,"o":61.41,"t":"2026-10-19T19:45:00Z","v":25853,"vw":61.392392},{"c":61.37,"h":61.37,"l":61.37,"n":12,"o":61.37,"t":"2026-10-19T20:00:00Z","v":3202,"vw":61.37},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-20T12:15:00Z","v":144,"vw":62.24},{"c":61.9309,"h":61.9309,"l":61.9185,"n":2,"o":61.9185,"t":"2026-10-20T12:30:00Z","v":1012,"vw":61.927555},{"c":61.9209,"h":61.9209,"l":61.915,"n":2,"o":61.915,"t":"2026-10-20T12:45:00Z","v":505,"vw":61.919148},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-20T13:15:00Z","v":100,"vw":61.51},{"c":61.6,"h":61.65,"l":61.39,"n":434,"o":61.39,"t":"2026-10-20T13:30:00Z","v":34600,"vw":61.464891},{"c":61.775,"h":61.775,"l":61.605,"n":288,"o":61.605,"t":"2026-10-20T13:45:00Z","v":23588,"vw":61.71842},{"c":61.75,"h":61.78,"l":61.685,"n":350,"o":61.77,"t":"2026-10-20T14:00:00Z","v":34819,"vw":61.72521},{"c":61.965,"h":61.965,"l":61.76,"n":201,"o":61.76,"t":"2026-10-20T14:15:00Z","v":15908,"vw":61.893531},{"c":62,"h":62.015,"l":61.935,"n":383,"o":61.965,"t":"2026-10-20T14:30:00Z","v":50495,"vw":61.980154},{"c":62.03,"h":62.04,"l":61.9637,"n":167,"o":61.99,"t":"2026-10-20T14:45:00Z","v":31589,"vw":61.988143},{"c":61.8,"h":62.01,"l":61.8,"n":326,"o":62.005,"t":"2026-10-20T15:00:00Z","v":18794,"vw":61.927874},{"c":61.835,"h":61.905,"l":61.83,"n":92,"o":61.8405,"t":"2026-10-20T15:15:00Z","v":9077,"vw":61.858965},{"c":61.8813,"h":61.905,"l":61.8,"n":202,"o":61.825,"t":"2026-10-20T15:30:00Z","v":21674,"vw":61.840376},{"c":61.875,"h":61.9,"l":61.85,"n":246,"o":61.885,"t":"2026-10-20T15:45:00Z","v":20375,"vw":61.872424},{"c":61.8333,"h":61.89,"l":61.82,"n":156,"o":61.88,"t":"2026-10-20T16:00:00Z","v":11129,"vw":61.855725},{"c":61.83,"h":61.85,"l":61.79,"n":138,"o":61.85,"t":"2026-10-20T16:15:00Z","v":14647,"vw":61.816948},{"c":61.845,"h":61.885,"l":61.83,"n":155,"o":61.86,"t":"2026-10-20T16:30:00Z","v":15887,"vw":61.85589},{"c":61.815,"h":61.865,"l":61.7843,"n":250,"o":61.8499,"t":"2026-10-20T16:45:00Z","v":23293,"vw":61.828569},{"c":61.805,"h":61.83,"l":61.79,"n":191,"o":61.82,"t":"2026-10-20T17:00:00Z","v":13636,"vw":61.804928},{"c":61.84,"h":61.855,"l":61.795,"n":155,"o":61.815,"t":"2026-10-20T17:15:00Z","v":15586,"vw":61.83069},{"c":61.855,"h":61.855,"l":61.825,"n":113,"o":61.855,"t":"2026-10-20T17:30:00Z","v":10476,"vw":61.837859},{"c":61.8658,"h":61.885,"l":61.85,"n":1037,"o":61.855,"t":"2026-10-20T17:45:00Z","v":12165,"vw":61.8642},{"c":61.845,"h":61.87,"l":61.84,"n":88,"o":61.87,"t":"2026-10-20T18:00:00Z","v":4499,"vw":61.849716},{"c":61.835,"h":61.85,"l":61.82,"n":63,"o":61.85,"t":"2026-10-20T18:15:00Z","v":6042,"vw":61.837468},{"c":61.795,"h":61.8499,"l":61.785,"n":78,"o":61.835,"t":"2026-10-20T18:30:00Z","v":4733,"vw":61.825092},{"c":61.805,"h":61.84,"l":61.785,"n":136,"o":61.785,"t":"2026-10-20T18:45:00Z","v":13728,"vw":61.811},{"c":61.79,"h":61.8259,"l":61.79,"n":142,"o":61.815,"t":"2026-10-20T19:00:00Z","v":23186,"vw":61.806858},{"c":61.795,"h":61.8143,"l":61.775,"n":407,"o":61.805,"t":"2026-10-20T19:15:00Z","v":77143,"vw":61.796976},{"c":61.815,"h":61.82,"l":61.77,"n":208,"o":61.79,"t":"2026-10-20T19:30:00Z","v":13634,"vw":61.796154},{"c":61.84,"h":61.84,"l":61.785,"n":306,"o":61.81,"t":"2026-10-20T19:45:00Z","v":19275,"vw":61.813562},{"c":61.84,"h":61.84,"l":61.84,"n":11,"o":61.84,"t":"2026-10-20T20:00:00Z","v":2128,"vw":61.84},{"c":61.6084,"h":61.6084,"l":61.6084,"n":1,"o":61.6084,"t":"2026-10-20T21:30:00Z","v":314,"vw":61.6084},{"c":62.05,"h":62.05,"l":62.05,"n":3,"o":62.05,"t":"2026-10-21T13:15:00Z","v":2077,"vw":62.05},{"c":61.945,"h":62.14,"l":61.945,"n":743,"o":62.06,"t":"2026-10-21T13:30:00Z","v":60282,"vw":62.018429},{"c":61.95,"h":62.03,"l":61.94,"n":513,"o":61.96,"t":"2026-10-21T13:45:00Z","v":41004,"vw":61.985498},{"c":61.79,"h":61.935,"l":61.7601,"n":388,"o":61.92,"t":"2026-10-21T14:00:00Z","v":22342,"vw":61.844305},{"c":61.78,"h":61.805,"l":61.75,"n":341,"o":61.78,"t":"2026-10-21T14:15:00Z","v":19953,"vw":61.767878},{"c":61.86,"h":61.87,"l":61.79,"n":156,"o":61.79,"t":"2026-10-21T14:30:00Z","v":10292,"vw":61.827861},{"c":61.905,"h":61.92,"l":61.875,"n":262,"o":61.88,"t":"2026-10-21T14:45:00Z","v":21078,"vw":61.901167},{"c":61.91,"h":61.93,"l":61.885,"n":162,"o":61.91,"t":"2026-10-21T15:00:00Z","v":18698,"vw":61.911077},{"c":61.95,"h":61.95,"l":61.88,"n":190,"o":61.915,"t":"2026-10-21T15:15:00Z","v":19994,"vw":61.913903},{"c":61.955,"h":61.985,"l":61.9341,"n":233,"o":61.955,"t":"2026-10-21T15:30:00Z","v":24238,"vw":61.967517},{"c":61.98,"h":61.9801,"l":61.96,"n":124,"o":61.965,"t":"2026-10-21T15:45:00Z","v":11686,"vw":61.973646},{"c":61.98,"h":61.98,"l":61.9576,"n":150,"o":61.97,"t":"2026-10-21T16:00:00Z","v":22570,"vw":61.964275},{"c":61.975,"h":61.995,"l":61.97,"n":123,"o":61.975,"t":"2026-10-21T16:15:00Z","v":14643,"vw":61.9816},{"c":62.02,"h":62.1,"l":61.975,"n":248,"o":61.9851,"t":"2026-10-21T16:30:00Z","v":14748,"vw":62.01632},{"c":62.0328,"h":62.05,"l":62.015,"n":123,"o":62.025,"t":"2026-10-21T16:45:00Z","v":8181,"vw":62.030348},{"c":62.03,"h":62.0559,"l":62.01,"n":173,"o":62.03,"t":"2026-10-21T17:00:00Z","v":13834,"vw":62.036958},{"c":62.0399,"h":62.06,"l":62.025,"n":148,"o":62.045,"t":"2026-10-21T17:15:00Z","v":14322,"vw":62.040082},{"c":62.0485,"h":62.05,"l":62.015,"n":158,"o":62.025,"t":"2026-10-21T17:30:00Z","v":24678,"vw":62.023526},{"c":62.035,"h":62.065,"l":62.035,"n":1089,"o":62.045,"t":"2026-10-21T17:45:00Z","v":29954,"vw":62.049039},{"c":62.0456,"h":62.0456,"l":62.015,"n":138,"o":62.04,"t":"2026-10-21T18:00:00Z","v":17992,"vw":62.031331},{"c":62.055,"h":62.06,"l":62.025,"n":250,"o":62.045,"t":"2026-10-21T18:15:00Z","v":52124,"vw":62.038752},{"c":62.06,"h":62.065,"l":62.045,"n":178,"o":62.05,"t":"2026-10-21T18:30:00Z","v":22075,"vw":62.053263},{"c":61.8653,"h":62.065,"l":61.8653,"n":229,"o":62.065,"t":"2026-10-21T18:45:00Z","v":19848,"vw":61.965727},{"c":61.815,"h":61.87,"l":61.765,"n":205,"o":61.87,"t":"2026-10-21T19:00:00Z","v":15547,"vw":61.805644},{"c":61.945,"h":61.946,"l":61.8201,"n":227,"o":61.825,"t":"2026-10-21T19:15:00Z","v":31778,"vw":61.884937},{"c":61.95,"h":61.95,"l":61.925,"n":207,"o":61.95,"t":"2026-10-21T19:30:00Z","v":11529,"vw":61.93802},{"c":61.98,"h":62.02,"l":61.955,"n":507,"o":61.96,"t":"2026-10-21T19:45:00Z","v":97139,"vw":61.983085},{"c":61.97,"h":61.97,"l":61.97,"n":9,"o":61.97,"t":"2026-10-21T20:00:00Z","v":2325,"vw":61.97},{"c":61.57,"h":61.57,"l":61.57,"n":1,"o":61.57,"t":"2026-10-21T20:30:00Z","v":400,"vw":61.57},{"c":62,"h":62.05,"l":62,"n":6,"o":62.05,"t":"2026-10-21T22:00:00Z","v":468,"vw":62.031304},{"c":61.97,"h":61.97,"l":61.97,"n":1,"o":61.97,"t":"2026-10-22T12:45:00Z","v":200,"vw":61.97},{"c":61.97,"h":61.97,"l":61.96,"n":3,"o":61.96,"t":"2026-10-22T13:00:00Z","v":218,"vw":61.965},{"c":61.72,"h":61.72,"l":61.72,"n":2,"o":61.72,"t":"2026-10-22T13:15:00Z","v":700,"vw":61.72},{"c":61.97,"h":61.985,"l":61.68,"n":494,"o":61.7,"t":"2026-10-22T13:30:00Z","v":49444,"vw":61.835882},{"c":62.11,"h":62.11,"l":61.93,"n":415,"o":61.96,"t":"2026-10-22T13:45:00Z","v":31487,"vw":62.006904},{"c":62.105,"h":62.15,"l":62.075,"n":293,"o":62.0901,"t":"2026-10-22T14:00:00Z","v":28623,"vw":62.10875},{"c":61.995,"h":62.135,"l":61.995,"n":342,"o":62.1097,"t":"2026-10-22T14:15:00Z","v":27084,"vw":62.095659},{"c":61.885,"h":62,"l":61.855,"n":241,"o":61.995,"t":"2026-10-22T14:30:00Z","v":17274,"vw":61.901559},{"c":61.975,"h":61.975,"l":61.88,"n":248,"o":61.89,"t":"2026-10-22T14:45:00Z","v":14496,"vw":61.922638},{"c":62,"h":62.03,"l":61.9513,"n":163,"o":61.99,"t":"2026-10-22T15:00:00Z","v":29070,"vw":61.992468},{"c":62.04,"h":62.105,"l":61.99,"n":228,"o":62.01,"t":"2026-10-22T15:15:00Z","v":20948,"vw":62.059767},{"c":62.085,"h":62.105,"l":62.02,"n":229,"o":62.04,"t":"2026-10-22T15:30:00Z","v":17140,"vw":62.065789},{"c":62.1894,"h":62.199,"l":62.09,"n":405,"o":62.09,"t":"2026-10-22T15:45:00Z","v":44583,"vw":62.167876},{"c":62.165,"h":62.22,"l":62.165,"n":216,"o":62.2,"t":"2026-10-22T16:00:00Z","v":26093,"vw":62.198277},{"c":62.244,"h":62.245,"l":62.18,"n":216,"o":62.18,"t":"2026-10-22T16:15:00Z","v":16902,"vw":62.224566},{"c":62.155,"h":62.23,"l":62.15,"n":101,"o":62.225,"t":"2026-10-22T16:30:00Z","v":5136,"vw":62.187436},{"c":62.23,"h":62.23,"l":62.14,"n":180,"o":62.155,"t":"2026-10-22T16:45:00Z","v":13971,"vw":62.168946},{"c":62.1651,"h":62.225,"l":62.135,"n":168,"o":62.225,"t":"2026-10-22T17:00:00Z","v":21381,"vw":62.1625},{"c":62.2399,"h":62.24,"l":62.16,"n":145,"o":62.17,"t":"2026-10-22T17:15:00Z","v":11627,"vw":62.189033},{"c":62.24,"h":62.265,"l":62.22,"n":127,"o":62.225,"t":"2026-10-22T17:30:00Z","v":9004,"vw":62.242403},{"c":62.215,"h":62.2199,"l":62.1799,"n":776,"o":62.2199,"t":"2026-10-22T17:45:00Z","v":11585,"vw":62.203057},{"c":62.235,"h":62.25,"l":62.155,"n":155,"o":62.215,"t":"2026-10-22T18:00:00Z","v":12353,"vw":62.2064},{"c":62.24,"h":62.31,"l":62.22,"n":164,"o":62.245,"t":"2026-10-22T18:15:00Z","v":18945,"vw":62.274625},{"c":62.22,"h":62.24,"l":62.2,"n":276,"o":62.21,"t":"2026-10-22T18:30:00Z","v":79004,"vw":62.226112},{"c":62.2301,"h":62.2664,"l":62.23,"n":218,"o":62.235,"t":"2026-10-22T18:45:00Z","v":18382,"vw":62.248819},{"c":62.295,"h":62.325,"l":62.2,"n":231,"o":62.23,"t":"2026-10-22T19:00:00Z","v":26559,"vw":62.272949},{"c":62.31,"h":62.31,"l":62.275,"n":196,"o":62.295,"t":"2026-10-22T19:15:00Z","v":20167,"vw":62.290766},{"c":62.29,"h":62.315,"l":62.28,"n":193,"o":62.31,"t":"2026-10-22T19:30:00Z","v":11275,"vw":62.296388},{"c":62.44,"h":62.44,"l":62.265,"n":430,"o":62.29,"t":"2026-10-22T19:45:00Z","v":25161,"vw":62.382261},{"c":62.84,"h":62.84,"l":62.43,"n":8,"o":62.43,"t":"2026-10-22T20:00:00Z","v":3147,"vw":62.443053}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5072977836227155,"strike":66.9513481091819,"iv":0.2680083190165631,"gamma":0.05945768678991395,"theta":-0.024266465275944733,"vega":0.049127554968339864,"rho":0.008860844007535137,"breakevenPct":8.054854865937228},{"delta":0.25,"premium":0.647661254312066,"strike":65.95322508624132,"iv":0.25651922197774596,"gamma":0.07072165526040967,"theta":-0.026612514184885888,"vega":0.05579665685102249,"rho":0.011103004846784614,"breakevenPct":6.680900753729603},{"delta":0.3,"premium":0.6431600047796097,"strike":64.65471996176312,"iv":0.19906020050058046,"gamma":0.09971107880653718,"theta":-0.023101544791733118,"vega":0.06075466819180788,"rho":0.013270686751670327,"breakevenPct":4.5937529497721075},{"delta":0.35,"premium":0.7244707332024342,"strike":63.97882932809737,"iv":0.1804354959027492,"gamma":0.11727421296757469,"theta":-0.022900806552521923,"vega":0.0650024467198511,"rho":0.015490353061583764,"breakevenPct":3.6413584195095248},{"delta":0.4,"premium":0.7113403818746286,"strike":63.45361527498515,"iv":0.1494602368931717,"gamma":0.15267747496628228,"theta":-0.02030164440983283,"vega":0.06733342058765361,"rho":0.017589276845405868,"breakevenPct":2.7790415775424853},{"delta":0.45,"premium":0.7165963225576518,"strike":62.96311928320522,"iv":0.12240860464294641,"gamma":0.18341472330251785,"theta":-0.018025208268836933,"vega":0.06924533135741187,"rho":0.019732672457145935,"breakevenPct":2.0017869706276996},{"delta":0.5,"premium":0.8383389285807833,"strike":62.69258015870937,"iv":0.12021517637245584,"gamma":0.18459036282428248,"theta":-0.01779340819332094,"vega":0.0685022607513973,"rho":0.022157820090048932,"breakevenPct":1.7634455987348319},{"delta":0.55,"premium":0.9600815346039149,"strike":62.42204103421352,"iv":0.11802174810196528,"gamma":0.18576600234604715,"theta":-0.01756160811780495,"vega":0.06775919014538273,"rho":0.02458296772295193,"breakevenPct":1.5251042268419637},{"delta":0.6,"premium":1.0818241406270461,"strike":62.15150190971767,"iv":0.11582831983147471,"gamma":0.1869416418678118,"theta":-0.017329808042288956,"vega":0.06701611953936816,"rho":0.027008115355854928,"breakevenPct":1.2867628549490961},{"delta":0.65,"premium":1.2787893504834744,"strike":61.8192430168653,"iv":0.11568345012908382,"gamma":0.1791832031117367,"theta":-0.016375981290280908,"vega":0.06391169071293257,"rho":0.02950626979814412,"breakevenPct":1.0700502440313515},{"delta":0.7,"premium":1.5714924197640974,"strike":61.40843169155916,"iv":0.11814583678609253,"gamma":0.16005411927477464,"theta":-0.014503211495464796,"vega":0.057801896878688384,"rho":0.032097341997833914,"breakevenPct":0.8808651470819464},{"delta":0.75,"premium":1.8641954890447212,"strike":60.997620366253024,"iv":0.12060822344310124,"gamma":0.1409250354378126,"theta":-0.01263044170064868,"vega":0.051692103044444195,"rho":0.03468841419752371,"breakevenPct":0.6916800501325406},{"delta":0.8,"premium":2.156898558325345,"strike":60.58680904094688,"iv":0.12307061010010995,"gamma":0.12179595160085051,"theta":-0.010757671905832565,"vega":0.045582309210200005,"rho":0.03727948639721351,"breakevenPct":0.502494953183135},{"delta":0.85,"premium":2.4496016276059676,"strike":60.17599771564075,"iv":0.12553299675711863,"gamma":0.10266686776388849,"theta":-0.008884902111016455,"vega":0.039472515375955836,"rho":0.039870558596903305,"breakevenPct":0.31330985623372987},{"delta":0.9,"premium":1.8417652423800681,"strike":60.81470528624437,"iv":0.08146308878695051,"gamma":0.12610531796088195,"theta":-0.009237359478396667,"vega":0.030781369927265583,"rho":0.04195318173858235,"breakevenPct":0.3627591360314518}],"put":[{"delta":0.1,"premium":0.625,"strike":49.75208049406847,"iv":0.6919765016287909,"gamma":0.014458749966162332,"theta":-0.03605265804303462,"vega":0.030816316686748745,"rho":-0.00560693029198429,"breakevenPct":21.308536770673598},{"delta":0.15,"premium":0.6372664513010303,"strike":55.49065805204121,"iv":0.4422557160955462,"gamma":0.030104396396903006,"theta":-0.03005317227940472,"vega":0.04092226462196693,"rho":-0.008268441115871585,"breakevenPct":12.136165944673746},{"delta":0.2,"premium":0.6790282577659773,"strike":58.161130310639095,"iv":0.3318958688851092,"gamma":0.04818534177221456,"theta":-0.02656949827000135,"vega":0.0491317115865957,"rho":-0.01098104589811999,"breakevenPct":7.925513290288136},{"delta":0.25,"premium":0.7333478283163493,"strike":59.66695656632699,"iv":0.27073036156925306,"gamma":0.0672040762436248,"theta":-0.024021410862187592,"vega":0.05570629309281796,"rho":-0.013713669584161887,"breakevenPct":5.600498577589885},{"delta":0.3,"premium":0.7837030902083254,"strike":60.674061804166506,"iv":0.22828356864160754,"gamma":0.08744227803495219,"theta":-0.0215726051352668,"vega":0.06089189141754804,"rho":-0.016455751802143228,"breakevenPct":4.067982197728362},{"delta":0.35,"premium":0.9033975021633077,"strike":61.31814616050249,"iv":0.2104485973403051,"gamma":0.0995280651326111,"theta":-0.02080399236359374,"vega":0.0645825922237613,"rho":-0.019106646518273512,"breakevenPct":3.2280175262867536},{"delta":0.4,"premium":1.0637466322911604,"strike":61.81152809935742,"iv":0.20476943862807276,"gamma":0.10681600642594606,"theta":-0.021018180233641687,"vega":0.06763426210526542,"rho":-0.021705971454867915,"breakevenPct":2.6945675683705637},{"delta":0.45,"premium":1.2401973684210528,"strike":62.27105263157895,"iv":0.19983526315789474,"gamma":0.11171421052631579,"theta":-0.020666315789473685,"vega":0.06912526315789475,"rho":-0.02434151368452787,"breakevenPct":2.2411416576038827},{"delta":0.5,"premium":1.4266008771929823,"strike":62.709649122807015,"iv":0.19536157894736841,"gamma":0.11513526315789474,"theta":-0.019964561403508774,"vega":0.06965157894736843,"rho":-0.02699944265520893,"breakevenPct":1.8371804491205552},{"delta":0.55,"premium":1.6522811918063316,"strike":63.15735567970205,"iv":0.1933913407821229,"gamma":0.11576350093109869,"theta":-0.019263966480446926,"vega":0.0693391061452514,"rho":-0.029662005967508186,"breakevenPct":1.481540144328497},{"delta":0.6,"premium":1.9548882681564246,"strike":63.62290502793296,"iv":0.19632430167597764,"gamma":0.1109217877094972,"theta":-0.018565642458100558,"vega":0.06738379888268156,"rho":-0.032333646008065556,"breakevenPct":1.2205401893696366},{"delta":0.65,"premium":2.311997226074897,"strike":64.13176144244106,"iv":0.20188862690707352,"gamma":0.10435159500693479,"theta":-0.017986823855755892,"vega":0.06503578363384188,"rho":-0.03503223604457075,"breakevenPct":0.9774720224793265},{"delta":0.7,"premium":2.901456310679611,"strike":64.8252427184466,"iv":0.21867087378640773,"gamma":0.09041262135922332,"theta":-0.01791747572815534,"vega":0.06101359223300971,"rho":-0.03784571816906404,"breakevenPct":0.8108498994602076},{"delta":0.75,"premium":3.4774285714285718,"strike":65.53428571428572,"iv":0.22610571428571427,"gamma":0.07947342857142857,"theta":-0.016243714285714285,"vega":0.05556542857142857,"rho":-0.04067728308660689,"breakevenPct":0.5976979931809326}]},"raw":{"call":[{"delta":0.2,"premium":0.5072977836227155,"strike":66.9513481091819,"iv":0.2680083190165631,"gamma":0.05945768678991395,"theta":-0.024266465275944733,"vega":0.049127554968339864,"rho":0.008860844007535137,"breakevenPct":8.054854865937228},{"delta":0.25,"premium":0.647661254312066,"strike":65.95322508624132,"iv":0.25651922197774596,"gamma":0.07072165526040967,"theta":-0.026612514184885888,"vega":0.05579665685102249,"rho":0.011103004846784614,"breakevenPct":6.680900753729603},{"delta":0.3,"premium":0.6431600047796097,"strike":64.65471996176312,"iv":0.19906020050058046,"gamma":0.09971107880653718,"theta":-0.023101544791733118,"vega":0.06075466819180788,"rho":0.013270686751670327,"breakevenPct":4.5937529497721075},{"delta":0.35,"premium":0.7244707332024342,"strike":63.97882932809737,"iv":0.1804354959027492,"gamma":0.11727421296757469,"theta":-0.022900806552521923,"vega":0.0650024467198511,"rho":0.015490353061583764,"breakevenPct":3.6413584195095248},{"delta":0.4,"premium":0.7113403818746286,"strike":63.45361527498515,"iv":0.1494602368931717,"gamma":0.15267747496628228,"theta":-0.02030164440983283,"vega":0.06733342058765361,"rho":0.017589276845405868,"breakevenPct":2.7790415775424853},{"delta":0.45,"premium":0.7165963225576518,"strike":62.96311928320522,"iv":0.12240860464294641,"gamma":0.18341472330251785,"theta":-0.018025208268836933,"vega":0.06924533135741187,"rho":0.019732672457145935,"breakevenPct":2.0017869706276996},{"delta":0.5,"premium":0.8383389285807833,"strike":62.69258015870937,"iv":0.12021517637245584,"gamma":0.18459036282428248,"theta":-0.01779340819332094,"vega":0.0685022607513973,"rho":0.022157820090048932,"breakevenPct":1.7634455987348319},{"delta":0.55,"premium":0.9600815346039149,"strike":62.42204103421352,"iv":0.11802174810196528,"gamma":0.18576600234604715,"theta":-0.01756160811780495,"vega":0.06775919014538273,"rho":0.02458296772295193,"breakevenPct":1.5251042268419637},{"delta":0.6,"premium":1.0818241406270461,"strike":62.15150190971767,"iv":0.11582831983147471,"gamma":0.1869416418678118,"theta":-0.017329808042288956,"vega":0.06701611953936816,"rho":0.027008115355854928,"breakevenPct":1.2867628549490961},{"delta":0.65,"premium":1.2787893504834744,"strike":61.8192430168653,"iv":0.11568345012908382,"gamma":0.1791832031117367,"theta":-0.016375981290280908,"vega":0.06391169071293257,"rho":0.02950626979814412,"breakevenPct":1.0700502440313515},{"delta":0.7,"premium":1.5714924197640974,"strike":61.40843169155916,"iv":0.11814583678609253,"gamma":0.16005411927477464,"theta":-0.014503211495464796,"vega":0.057801896878688384,"rho":0.032097341997833914,"breakevenPct":0.8808651470819464},{"delta":0.75,"premium":1.8641954890447212,"strike":60.997620366253024,"iv":0.12060822344310124,"gamma":0.1409250354378126,"theta":-0.01263044170064868,"vega":0.051692103044444195,"rho":0.03468841419752371,"breakevenPct":0.6916800501325406},{"delta":0.8,"premium":2.156898558325345,"strike":60.58680904094688,"iv":0.12307061010010995,"gamma":0.12179595160085051,"theta":-0.010757671905832565,"vega":0.045582309210200005,"rho":0.03727948639721351,"breakevenPct":0.502494953183135},{"delta":0.85,"premium":2.4496016276059676,"strike":60.17599771564075,"iv":0.12553299675711863,"gamma":0.10266686776388849,"theta":-0.008884902111016455,"vega":0.039472515375955836,"rho":0.039870558596903305,"breakevenPct":0.31330985623372987},{"delta":0.9,"premium":1.8417652423800681,"strike":60.81470528624437,"iv":0.08146308878695051,"gamma":0.12610531796088195,"theta":-0.009237359478396667,"vega":0.030781369927265583,"rho":0.04195318173858235,"breakevenPct":0.3627591360314518}],"put":[{"delta":0.1,"premium":0.625,"strike":49.75208049406847,"iv":0.6919765016287909,"gamma":0.014458749966162332,"theta":-0.03605265804303462,"vega":0.030816316686748745,"rho":-0.00560693029198429,"breakevenPct":21.308536770673598},{"delta":0.15,"premium":0.6372664513010303,"strike":55.49065805204121,"iv":0.4422557160955462,"gamma":0.030104396396903006,"theta":-0.03005317227940472,"vega":0.04092226462196693,"rho":-0.008268441115871585,"breakevenPct":12.136165944673746},{"delta":0.2,"premium":0.6790282577659773,"strike":58.161130310639095,"iv":0.3318958688851092,"gamma":0.04818534177221456,"theta":-0.02656949827000135,"vega":0.0491317115865957,"rho":-0.01098104589811999,"breakevenPct":7.925513290288136},{"delta":0.25,"premium":0.7333478283163493,"strike":59.66695656632699,"iv":0.27073036156925306,"gamma":0.0672040762436248,"theta":-0.024021410862187592,"vega":0.05570629309281796,"rho":-0.013713669584161887,"breakevenPct":5.600498577589885},{"delta":0.3,"premium":0.7837030902083254,"strike":60.674061804166506,"iv":0.22828356864160754,"gamma":0.08744227803495219,"theta":-0.0215726051352668,"vega":0.06089189141754804,"rho":-0.016455751802143228,"breakevenPct":4.067982197728362},{"delta":0.35,"premium":0.9033975021633077,"strike":61.31814616050249,"iv":0.2104485973403051,"gamma":0.0995280651326111,"theta":-0.02080399236359374,"vega":0.0645825922237613,"rho":-0.019106646518273512,"breakevenPct":3.2280175262867536},{"delta":0.4,"premium":1.0637466322911604,"strike":61.81152809935742,"iv":0.20476943862807276,"gamma":0.10681600642594606,"theta":-0.021018180233641687,"vega":0.06763426210526542,"rho":-0.021705971454867915,"breakevenPct":2.6945675683705637},{"delta":0.45,"premium":1.2401973684210528,"strike":62.27105263157895,"iv":0.19983526315789474,"gamma":0.11171421052631579,"theta":-0.020666315789473685,"vega":0.06912526315789475,"rho":-0.02434151368452787,"breakevenPct":2.2411416576038827},{"delta":0.5,"premium":1.4266008771929823,"strike":62.709649122807015,"iv":0.19536157894736841,"gamma":0.11513526315789474,"theta":-0.019964561403508774,"vega":0.06965157894736843,"rho":-0.02699944265520893,"breakevenPct":1.8371804491205552},{"delta":0.55,"premium":1.6522811918063316,"strike":63.15735567970205,"iv":0.1933913407821229,"gamma":0.11576350093109869,"theta":-0.019263966480446926,"vega":0.0693391061452514,"rho":-0.029662005967508186,"breakevenPct":1.481540144328497},{"delta":0.6,"premium":1.9548882681564246,"strike":63.62290502793296,"iv":0.19632430167597764,"gamma":0.1109217877094972,"theta":-0.018565642458100558,"vega":0.06738379888268156,"rho":-0.032333646008065556,"breakevenPct":1.2205401893696366},{"delta":0.65,"premium":2.311997226074897,"strike":64.13176144244106,"iv":0.20188862690707352,"gamma":0.10435159500693479,"theta":-0.017986823855755892,"vega":0.06503578363384188,"rho":-0.03503223604457075,"breakevenPct":0.9774720224793265},{"delta":0.7,"premium":2.901456310679611,"strike":64.8252427184466,"iv":0.21867087378640773,"gamma":0.09041262135922332,"theta":-0.01791747572815534,"vega":0.06101359223300971,"rho":-0.03784571816906404,"breakevenPct":0.8108498994602076},{"delta":0.75,"premium":3.4774285714285718,"strike":65.53428571428572,"iv":0.22610571428571427,"gamma":0.07947342857142857,"theta":-0.016243714285714285,"vega":0.05556542857142857,"rho":-0.04067728308660689,"breakevenPct":0.5976979931809326}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}