{"symbol":"FRPT","url":"https://intraalpha.com/companies/FRPT","capturedAt":"2026-10-23T16:42:18.586Z","state":"ready","quote":{"symbol":"FRPT","last_price":64.6001,"prev_close":67,"regular_close":64.69,"change":-2.3999,"change_pct":-3.5819,"regular_change":-2.31,"regular_change_pct":-3.4478,"extended_change":-0.0899,"extended_change_pct":-0.139,"bid":64.64,"ask":64.69,"bid_size":600,"ask_size":100,"volume":174831,"vwap":65.195137,"open":67.01,"high":67.01,"low":64.48,"close":64.69,"trade_count":4719,"last_trade_at":"2026-10-23T16:42:14.539508479Z","last_quote_at":"2026-10-23T16:42:16.439782892Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:13.932131801-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FRPT","fetched_at":"2026-10-23T16:42:18.088967+00:00","name":"Freshpet Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Freshpet, Inc. manufactures and markets fresh natural cat and dog food and treats in the United States, Canada and the United Kingdom. The company is headquartered in Secaucus, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3219891000,"ebitda":193721000,"pe_ratio":17.68,"peg_ratio":2.469,"book_value":25.45,"dividend_per_share":null,"dividend_yield":null,"eps":3.79,"revenue_ttm":1177308000,"gross_profit_ttm":487016000,"profit_margin":0.173,"operating_margin_ttm":0.0711,"return_on_assets_ttm":0.0349,"return_on_equity_ttm":0.176,"quarterly_earnings_growth":0.176,"quarterly_revenue_growth":0.155,"analyst_target_price":83.31,"analyst_number":3,"beta":1.778,"fifty_two_week_high":86,"fifty_two_week_low":46.45,"fifty_day_ma":66.18,"two_hundred_day_ma":63.77,"shares_outstanding":48058100,"forward_pe":29.5,"price_to_sales":2.735,"price_to_book":2.391,"ev_to_revenue":2.635,"ev_to_ebitda":11.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:18.088967+00:00"},"optionObservedAt":"2026-10-23T16:33:34.142Z","bars":[{"c":68.35,"h":68.35,"l":67.725,"n":62,"o":67.92,"t":"2026-10-16T13:30:00Z","v":5549,"vw":67.931831},{"c":68.3,"h":68.3,"l":68.3,"n":12,"o":68.3,"t":"2026-10-16T13:35:00Z","v":286,"vw":68.3},{"c":68.275,"h":68.48,"l":68.025,"n":60,"o":68.025,"t":"2026-10-16T13:45:00Z","v":3964,"vw":68.113419},{"c":68.29,"h":68.4333,"l":68.29,"n":66,"o":68.29,"t":"2026-10-16T13:50:00Z","v":6222,"vw":68.293963},{"c":68.445,"h":68.445,"l":68.3,"n":34,"o":68.3,"t":"2026-10-16T13:55:00Z","v":721,"vw":68.348333},{"c":68.15,"h":68.43,"l":68.06,"n":235,"o":68.43,"t":"2026-10-16T14:00:00Z","v":15463,"vw":68.214543},{"c":68.14,"h":68.165,"l":68.14,"n":75,"o":68.15,"t":"2026-10-16T14:05:00Z","v":2022,"vw":68.153196},{"c":68.145,"h":68.145,"l":68.02,"n":81,"o":68.02,"t":"2026-10-16T14:10:00Z","v":1935,"vw":68.134224},{"c":67.925,"h":68.28,"l":67.85,"n":226,"o":68.16,"t":"2026-10-16T14:15:00Z","v":14559,"vw":68.080949},{"c":68.22,"h":68.22,"l":67.925,"n":105,"o":67.925,"t":"2026-10-16T14:20:00Z","v":4189,"vw":68.027698},{"c":68.075,"h":68.3,"l":68.075,"n":169,"o":68.26,"t":"2026-10-16T14:25:00Z","v":4006,"vw":68.166825},{"c":67.99,"h":68.15,"l":67.97,"n":168,"o":68.12,"t":"2026-10-16T14:30:00Z","v":10084,"vw":68.097822},{"c":67.87,"h":68,"l":67.87,"n":125,"o":67.9,"t":"2026-10-16T14:35:00Z","v":3143,"vw":67.919618},{"c":67.82,"h":67.915,"l":67.79,"n":106,"o":67.915,"t":"2026-10-16T14:40:00Z","v":2752,"vw":67.874078},{"c":67.97,"h":67.97,"l":67.865,"n":55,"o":67.89,"t":"2026-10-16T14:45:00Z","v":1137,"vw":67.899194},{"c":67.92,"h":68.11,"l":67.79,"n":261,"o":67.8825,"t":"2026-10-16T14:50:00Z","v":10230,"vw":67.947737},{"c":68.03,"h":68.03,"l":67.925,"n":39,"o":67.925,"t":"2026-10-16T14:55:00Z","v":823,"vw":67.9775},{"c":67.83,"h":67.96,"l":67.79,"n":156,"o":67.96,"t":"2026-10-16T15:00:00Z","v":10996,"vw":67.838351},{"c":67.84,"h":67.88,"l":67.72,"n":201,"o":67.805,"t":"2026-10-16T15:05:00Z","v":67147,"vw":67.818819},{"c":67.84,"h":67.84,"l":67.84,"n":18,"o":67.84,"t":"2026-10-16T15:10:00Z","v":577,"vw":67.84},{"c":67.95,"h":68.07,"l":67.92,"n":235,"o":67.94,"t":"2026-10-16T15:15:00Z","v":7847,"vw":67.964344},{"c":68.005,"h":68.06,"l":68.005,"n":87,"o":68.02,"t":"2026-10-16T15:20:00Z","v":2331,"vw":68.046038},{"c":67.99,"h":68.09,"l":67.99,"n":93,"o":68.03,"t":"2026-10-16T15:25:00Z","v":4096,"vw":68.019481},{"c":68.12,"h":68.17,"l":67.985,"n":115,"o":67.985,"t":"2026-10-16T15:30:00Z","v":5928,"vw":68.092134},{"c":67.98,"h":68.11,"l":67.97,"n":96,"o":68.11,"t":"2026-10-16T15:35:00Z","v":4078,"vw":67.986201},{"c":67.61,"h":67.85,"l":67.61,"n":84,"o":67.84,"t":"2026-10-16T15:40:00Z","v":3930,"vw":67.788333},{"c":67.67,"h":67.69,"l":67.51,"n":154,"o":67.605,"t":"2026-10-16T15:45:00Z","v":7267,"vw":67.595783},{"c":67.58,"h":67.69,"l":67.51,"n":226,"o":67.625,"t":"2026-10-16T15:50:00Z","v":18017,"vw":67.584686},{"c":67.435,"h":67.575,"l":67.28,"n":168,"o":67.575,"t":"2026-10-16T15:55:00Z","v":14214,"vw":67.481729},{"c":67.485,"h":67.58,"l":67.47,"n":204,"o":67.5,"t":"2026-10-16T16:00:00Z","v":13737,"vw":67.519408},{"c":67.575,"h":67.65,"l":67.45,"n":343,"o":67.58,"t":"2026-10-16T16:05:00Z","v":24895,"vw":67.536082},{"c":67.55,"h":67.575,"l":67.45,"n":111,"o":67.57,"t":"2026-10-16T16:10:00Z","v":7236,"vw":67.525625},{"c":67.35,"h":67.66,"l":67.35,"n":156,"o":67.61,"t":"2026-10-16T16:15:00Z","v":6626,"vw":67.546525},{"c":67.45,"h":67.46,"l":67.29,"n":121,"o":67.29,"t":"2026-10-16T16:20:00Z","v":5019,"vw":67.405199},{"c":67.44,"h":67.5,"l":67.43,"n":101,"o":67.49,"t":"2026-10-16T16:25:00Z","v":3860,"vw":67.4848},{"c":67.31,"h":67.4,"l":67.3,"n":103,"o":67.38,"t":"2026-10-16T16:30:00Z","v":3494,"vw":67.367202},{"c":67.34,"h":67.34,"l":67.22,"n":54,"o":67.22,"t":"2026-10-16T16:35:00Z","v":1200,"vw":67.276667},{"c":67.33,"h":67.33,"l":67.255,"n":150,"o":67.275,"t":"2026-10-16T16:40:00Z","v":5353,"vw":67.295621},{"c":67.41,"h":67.43,"l":67.39,"n":97,"o":67.39,"t":"2026-10-16T16:45:00Z","v":2043,"vw":67.403333},{"c":67.17,"h":67.41,"l":67.17,"n":133,"o":67.41,"t":"2026-10-16T16:50:00Z","v":3921,"vw":67.272078},{"c":67.13,"h":67.19,"l":67.13,"n":66,"o":67.17,"t":"2026-10-16T16:55:00Z","v":2380,"vw":67.163641},{"c":67.11,"h":67.25,"l":67.11,"n":176,"o":67.165,"t":"2026-10-16T17:00:00Z","v":6918,"vw":67.19214},{"c":67.08,"h":67.12,"l":67.07,"n":83,"o":67.11,"t":"2026-10-16T17:05:00Z","v":2828,"vw":67.079709},{"c":67.03,"h":67.208,"l":67.03,"n":197,"o":67.08,"t":"2026-10-16T17:10:00Z","v":9858,"vw":67.144813},{"c":67.15,"h":67.15,"l":66.985,"n":256,"o":67.03,"t":"2026-10-16T17:15:00Z","v":9473,"vw":67.035188},{"c":67.14,"h":67.14,"l":67,"n":76,"o":67.04,"t":"2026-10-16T17:20:00Z","v":2192,"vw":67.094509},{"c":66.98,"h":67.0875,"l":66.94,"n":96,"o":67.08,"t":"2026-10-16T17:25:00Z","v":2905,"vw":67.004267},{"c":67.21,"h":67.22,"l":66.99,"n":217,"o":67.04,"t":"2026-10-16T17:30:00Z","v":15454,"vw":67.09473},{"c":67.355,"h":67.355,"l":67.355,"n":65,"o":67.355,"t":"2026-10-16T17:35:00Z","v":2874,"vw":67.355},{"c":67.24,"h":67.35,"l":67.13,"n":96,"o":67.23,"t":"2026-10-16T17:40:00Z","v":3274,"vw":67.306666},{"c":67.06,"h":67.25,"l":67.01,"n":113,"o":67.25,"t":"2026-10-16T17:45:00Z","v":4040,"vw":67.161311},{"c":67.12,"h":67.12,"l":67.03,"n":70,"o":67.1,"t":"2026-10-16T17:50:00Z","v":2504,"vw":67.106774},{"c":67.18,"h":67.18,"l":67.04,"n":131,"o":67.12,"t":"2026-10-16T17:55:00Z","v":4617,"vw":67.132187},{"c":67.075,"h":67.21,"l":66.99,"n":89,"o":67.16,"t":"2026-10-16T18:00:00Z","v":70019,"vw":67.128782},{"c":67.1,"h":67.11,"l":67.055,"n":42,"o":67.07,"t":"2026-10-16T18:05:00Z","v":1013,"vw":67.087},{"c":67.16,"h":67.26,"l":67.145,"n":156,"o":67.15,"t":"2026-10-16T18:10:00Z","v":6341,"vw":67.190461},{"c":66.985,"h":67.16,"l":66.985,"n":150,"o":67.16,"t":"2026-10-16T18:15:00Z","v":5332,"vw":67.051643},{"c":66.925,"h":66.995,"l":66.82,"n":143,"o":66.91,"t":"2026-10-16T18:20:00Z","v":7075,"vw":66.956502},{"c":66.99,"h":67,"l":66.8,"n":67,"o":66.895,"t":"2026-10-16T18:25:00Z","v":1750,"vw":66.913447},{"c":66.96,"h":67.04,"l":66.92,"n":185,"o":66.935,"t":"2026-10-16T18:30:00Z","v":5720,"vw":66.978358},{"c":67.015,"h":67.04,"l":66.91,"n":145,"o":66.96,"t":"2026-10-16T18:35:00Z","v":4160,"vw":66.998513},{"c":67.155,"h":67.19,"l":66.95,"n":296,"o":67.015,"t":"2026-10-16T18:40:00Z","v":22107,"vw":67.036897},{"c":67.04,"h":67.19,"l":67,"n":160,"o":67.19,"t":"2026-10-16T18:45:00Z","v":3660,"vw":67.11125},{"c":67,"h":67.095,"l":67,"n":98,"o":67.03,"t":"2026-10-16T18:50:00Z","v":3420,"vw":67.025644},{"c":67.15,"h":67.15,"l":66.95,"n":190,"o":67,"t":"2026-10-16T18:55:00Z","v":7515,"vw":67.069473},{"c":67.18,"h":67.185,"l":67.145,"n":135,"o":67.15,"t":"2026-10-16T19:00:00Z","v":4508,"vw":67.157646},{"c":67.21,"h":67.22,"l":67.13,"n":115,"o":67.165,"t":"2026-10-16T19:05:00Z","v":5233,"vw":67.171376},{"c":67.22,"h":67.26,"l":67.17,"n":134,"o":67.17,"t":"2026-10-16T19:10:00Z","v":4984,"vw":67.225363},{"c":67.17,"h":67.28,"l":67.16,"n":172,"o":67.23,"t":"2026-10-16T19:15:00Z","v":6131,"vw":67.211339},{"c":67.235,"h":67.29,"l":67.215,"n":224,"o":67.22,"t":"2026-10-16T19:20:00Z","v":10245,"vw":67.24244},{"c":67.095,"h":67.24,"l":67,"n":273,"o":67.18,"t":"2026-10-16T19:25:00Z","v":16552,"vw":67.101959},{"c":67.19,"h":67.19,"l":67.03,"n":244,"o":67.095,"t":"2026-10-16T19:30:00Z","v":9443,"vw":67.121621},{"c":66.84,"h":67.155,"l":66.8215,"n":336,"o":67.15,"t":"2026-10-16T19:35:00Z","v":16427,"vw":66.956989},{"c":66.91,"h":66.94,"l":66.81,"n":389,"o":66.89,"t":"2026-10-16T19:40:00Z","v":55731,"vw":66.880251},{"c":66.855,"h":66.91,"l":66.81,"n":446,"o":66.88,"t":"2026-10-16T19:45:00Z","v":16083,"vw":66.868069},{"c":66.775,"h":67.07,"l":66.69,"n":619,"o":66.87,"t":"2026-10-16T19:50:00Z","v":31381,"vw":66.834125},{"c":66.62,"h":66.88,"l":66.62,"n":1886,"o":66.775,"t":"2026-10-16T19:55:00Z","v":99807,"vw":66.745182},{"c":66.63,"h":66.63,"l":66.63,"n":32,"o":66.63,"t":"2026-10-16T20:00:00Z","v":170945,"vw":66.63},{"c":66.13,"h":66.135,"l":65.86,"n":56,"o":66.13,"t":"2026-10-19T13:30:00Z","v":6034,"vw":65.931605},{"c":66.415,"h":66.415,"l":66.365,"n":11,"o":66.365,"t":"2026-10-19T13:35:00Z","v":323,"vw":66.39},{"c":66,"h":66.35,"l":65.89,"n":101,"o":66.35,"t":"2026-10-19T13:40:00Z","v":3635,"vw":66.00547},{"c":65.545,"h":66.03,"l":65.51,"n":50,"o":65.57,"t":"2026-10-19T13:45:00Z","v":4375,"vw":65.734066},{"c":65.41,"h":65.65,"l":65.2825,"n":139,"o":65.56,"t":"2026-10-19T13:50:00Z","v":4139,"vw":65.521127},{"c":65.765,"h":66.1099,"l":65.43,"n":193,"o":65.53,"t":"2026-10-19T13:55:00Z","v":22002,"vw":65.612866},{"c":65.82,"h":65.95,"l":65.56,"n":80,"o":65.56,"t":"2026-10-19T14:00:00Z","v":3777,"vw":65.724472},{"c":65.86,"h":65.86,"l":65.86,"n":20,"o":65.86,"t":"2026-10-19T14:05:00Z","v":504,"vw":65.86},{"c":65.84,"h":65.85,"l":65.84,"n":37,"o":65.85,"t":"2026-10-19T14:10:00Z","v":874,"vw":65.843175},{"c":65.86,"h":65.97,"l":65.845,"n":78,"o":65.96,"t":"2026-10-19T14:15:00Z","v":2802,"vw":65.951906},{"c":65.835,"h":65.835,"l":65.835,"n":30,"o":65.835,"t":"2026-10-19T14:20:00Z","v":877,"vw":65.835},{"c":66.025,"h":66.06,"l":65.79,"n":133,"o":65.83,"t":"2026-10-19T14:25:00Z","v":3151,"vw":65.951331},{"c":65.945,"h":66.115,"l":65.94,"n":131,"o":66.07,"t":"2026-10-19T14:30:00Z","v":3821,"vw":66.041908},{"c":65.83,"h":66.08,"l":65.83,"n":115,"o":65.94,"t":"2026-10-19T14:35:00Z","v":5004,"vw":65.968152},{"c":65.78,"h":65.78,"l":65.73,"n":80,"o":65.75,"t":"2026-10-19T14:40:00Z","v":2268,"vw":65.767273},{"c":65.855,"h":65.895,"l":65.845,"n":69,"o":65.88,"t":"2026-10-19T14:45:00Z","v":1413,"vw":65.870828},{"c":65.885,"h":65.94,"l":65.85,"n":75,"o":65.87,"t":"2026-10-19T14:50:00Z","v":1547,"vw":65.89931},{"c":66.06,"h":66.07,"l":65.98,"n":161,"o":66,"t":"2026-10-19T15:00:00Z","v":4658,"vw":66.0378},{"c":66.05,"h":66.1,"l":65.985,"n":70,"o":65.985,"t":"2026-10-19T15:05:00Z","v":1630,"vw":66.051667},{"c":66.2,"h":66.26,"l":66.15,"n":66,"o":66.15,"t":"2026-10-19T15:10:00Z","v":1665,"vw":66.201845},{"c":66.28,"h":66.36,"l":66.19,"n":82,"o":66.36,"t":"2026-10-19T15:15:00Z","v":2666,"vw":66.270156},{"c":66.29,"h":66.29,"l":66.1,"n":175,"o":66.19,"t":"2026-10-19T15:20:00Z","v":6258,"vw":66.161808},{"c":66.19,"h":66.19,"l":66.19,"n":16,"o":66.19,"t":"2026-10-19T15:25:00Z","v":206,"vw":66.19},{"c":66.02,"h":66.02,"l":66.01,"n":57,"o":66.02,"t":"2026-10-19T15:30:00Z","v":1398,"vw":66.0175},{"c":65.84,"h":66.01,"l":65.75,"n":282,"o":65.98,"t":"2026-10-19T15:35:00Z","v":12416,"vw":65.880989},{"c":65.815,"h":65.815,"l":65.815,"n":15,"o":65.815,"t":"2026-10-19T15:40:00Z","v":458,"vw":65.815},{"c":65.74,"h":65.83,"l":65.74,"n":85,"o":65.77,"t":"2026-10-19T15:45:00Z","v":1837,"vw":65.780833},{"c":65.755,"h":65.755,"l":65.755,"n":33,"o":65.755,"t":"2026-10-19T15:50:00Z","v":768,"vw":65.755},{"c":65.6,"h":65.71,"l":65.525,"n":188,"o":65.7,"t":"2026-10-19T15:55:00Z","v":6391,"vw":65.665378},{"c":65.305,"h":65.58,"l":65,"n":245,"o":65.58,"t":"2026-10-19T16:00:00Z","v":5018,"vw":65.201235},{"c":65.3,"h":65.345,"l":65.21,"n":150,"o":65.345,"t":"2026-10-19T16:05:00Z","v":8488,"vw":65.241127},{"c":65.405,"h":65.46,"l":65.31,"n":168,"o":65.31,"t":"2026-10-19T16:10:00Z","v":10247,"vw":65.396599},{"c":65.21,"h":65.21,"l":65.15,"n":96,"o":65.21,"t":"2026-10-19T16:15:00Z","v":2336,"vw":65.19992},{"c":65.19,"h":65.2,"l":65.15,"n":116,"o":65.2,"t":"2026-10-19T16:20:00Z","v":3083,"vw":65.174286},{"c":65.29,"h":65.31,"l":65.165,"n":165,"o":65.17,"t":"2026-10-19T16:25:00Z","v":6700,"vw":65.273419},{"c":65.37,"h":65.4,"l":65.27,"n":147,"o":65.28,"t":"2026-10-19T16:30:00Z","v":3025,"vw":65.321247},{"c":65.25,"h":65.32,"l":65.25,"n":73,"o":65.32,"t":"2026-10-19T16:35:00Z","v":2086,"vw":65.300995},{"c":65.24,"h":65.24,"l":65.24,"n":69,"o":65.24,"t":"2026-10-19T16:40:00Z","v":1056,"vw":65.24},{"c":65.305,"h":65.34,"l":65.25,"n":130,"o":65.25,"t":"2026-10-19T16:45:00Z","v":3497,"vw":65.296216},{"c":65.3,"h":65.35,"l":65.29,"n":103,"o":65.35,"t":"2026-10-19T16:50:00Z","v":2472,"vw":65.3125},{"c":65.62,"h":65.62,"l":65.26,"n":209,"o":65.3,"t":"2026-10-19T16:55:00Z","v":5189,"vw":65.320059},{"c":65.54,"h":65.63,"l":65.54,"n":149,"o":65.56,"t":"2026-10-19T17:00:00Z","v":3840,"vw":65.571129},{"c":65.48,"h":65.54,"l":65.4,"n":103,"o":65.54,"t":"2026-10-19T17:05:00Z","v":2806,"vw":65.467933},{"c":65.44,"h":65.5,"l":65.44,"n":95,"o":65.5,"t":"2026-10-19T17:10:00Z","v":2141,"vw":65.478319},{"c":65.48,"h":65.48,"l":65.38,"n":142,"o":65.41,"t":"2026-10-19T17:15:00Z","v":3333,"vw":65.440323},{"c":65.645,"h":65.645,"l":65.5,"n":160,"o":65.52,"t":"2026-10-19T17:20:00Z","v":4092,"vw":65.537066},{"c":65.55,"h":65.67,"l":65.55,"n":161,"o":65.645,"t":"2026-10-19T17:25:00Z","v":4554,"vw":65.609187},{"c":65.455,"h":65.53,"l":65.395,"n":129,"o":65.53,"t":"2026-10-19T17:30:00Z","v":2587,"vw":65.459023},{"c":65.415,"h":65.46,"l":65.37,"n":131,"o":65.455,"t":"2026-10-19T17:35:00Z","v":3038,"vw":65.414352},{"c":65.545,"h":65.56,"l":65.48,"n":241,"o":65.48,"t":"2026-10-19T17:40:00Z","v":7598,"vw":65.501347},{"c":65.55,"h":65.55,"l":65.44,"n":97,"o":65.51,"t":"2026-10-19T17:45:00Z","v":2524,"vw":65.513876},{"c":65.64,"h":65.64,"l":65.51,"n":93,"o":65.51,"t":"2026-10-19T17:50:00Z","v":2267,"vw":65.585555},{"c":65.67,"h":65.67,"l":65.31,"n":299,"o":65.62,"t":"2026-10-19T17:55:00Z","v":13703,"vw":65.524287},{"c":65.655,"h":65.68,"l":65.655,"n":126,"o":65.68,"t":"2026-10-19T18:00:00Z","v":2441,"vw":65.660263},{"c":65.705,"h":65.705,"l":65.655,"n":131,"o":65.655,"t":"2026-10-19T18:05:00Z","v":5884,"vw":65.700842},{"c":65.82,"h":65.87,"l":65.66,"n":240,"o":65.705,"t":"2026-10-19T18:10:00Z","v":8522,"vw":65.723379},{"c":65.74,"h":65.825,"l":65.74,"n":66,"o":65.825,"t":"2026-10-19T18:15:00Z","v":1923,"vw":65.77742},{"c":65.98,"h":66,"l":65.77,"n":178,"o":65.78,"t":"2026-10-19T18:20:00Z","v":5997,"vw":65.866751},{"c":66,"h":66,"l":65.89,"n":231,"o":65.98,"t":"2026-10-19T18:25:00Z","v":5465,"vw":65.944036},{"c":65.97,"h":66.05,"l":65.95,"n":152,"o":65.95,"t":"2026-10-19T18:30:00Z","v":3751,"vw":66.005115},{"c":65.965,"h":65.99,"l":65.901,"n":195,"o":65.901,"t":"2026-10-19T18:35:00Z","v":11714,"vw":65.969659},{"c":65.99,"h":66,"l":65.95,"n":144,"o":65.965,"t":"2026-10-19T18:40:00Z","v":3665,"vw":65.979441},{"c":66.08,"h":66.08,"l":65.96,"n":367,"o":65.99,"t":"2026-10-19T18:45:00Z","v":11433,"vw":66.042958},{"c":66.0301,"h":66.1,"l":66.03,"n":114,"o":66.03,"t":"2026-10-19T18:50:00Z","v":1869,"vw":66.04293},{"c":65.985,"h":66.08,"l":65.98,"n":342,"o":66.02,"t":"2026-10-19T18:55:00Z","v":10138,"vw":66.017328},{"c":66.05,"h":66.06,"l":65.99,"n":139,"o":65.99,"t":"2026-10-19T19:00:00Z","v":3416,"vw":66.011242},{"c":66.05,"h":66.08,"l":65.99,"n":131,"o":66,"t":"2026-10-19T19:05:00Z","v":3518,"vw":66.034688},{"c":66.06,"h":66.06,"l":66,"n":245,"o":66.05,"t":"2026-10-19T19:10:00Z","v":6730,"vw":66.033817},{"c":66.1,"h":66.105,"l":66.01,"n":214,"o":66.035,"t":"2026-10-19T19:15:00Z","v":7280,"vw":66.053259},{"c":66.07,"h":66.15,"l":66.07,"n":240,"o":66.13,"t":"2026-10-19T19:20:00Z","v":7371,"vw":66.122316},{"c":65.81,"h":66.08,"l":65.81,"n":292,"o":66.08,"t":"2026-10-19T19:25:00Z","v":8392,"vw":65.944206},{"c":65.78,"h":65.92,"l":65.78,"n":324,"o":65.845,"t":"2026-10-19T19:30:00Z","v":9502,"vw":65.830645},{"c":65.77,"h":65.81,"l":65.71,"n":423,"o":65.78,"t":"2026-10-19T19:35:00Z","v":18351,"vw":65.764607},{"c":65.75,"h":65.82,"l":65.675,"n":373,"o":65.82,"t":"2026-10-19T19:40:00Z","v":8412,"vw":65.714142},{"c":65.86,"h":65.88,"l":65.695,"n":445,"o":65.735,"t":"2026-10-19T19:45:00Z","v":15776,"vw":65.797555},{"c":65.94,"h":65.96,"l":65.79,"n":662,"o":65.855,"t":"2026-10-19T19:50:00Z","v":29674,"vw":65.865033},{"c":66.11,"h":66.19,"l":65.905,"n":1882,"o":66.06,"t":"2026-10-19T19:55:00Z","v":86733,"vw":66.047466},{"c":66.12,"h":66.12,"l":66.12,"n":23,"o":66.12,"t":"2026-10-19T20:00:00Z","v":130154,"vw":66.12},{"c":66.52,"h":66.75,"l":66.075,"n":47,"o":66.21,"t":"2026-10-20T13:30:00Z","v":8134,"vw":66.217412},{"c":66.075,"h":66.6323,"l":66.075,"n":20,"o":66.6323,"t":"2026-10-20T13:35:00Z","v":997,"vw":66.253639},{"c":66.065,"h":66.179,"l":66.065,"n":32,"o":66.0875,"t":"2026-10-20T13:40:00Z","v":1989,"vw":66.116831},{"c":65.655,"h":66.035,"l":65.655,"n":39,"o":65.995,"t":"2026-10-20T13:45:00Z","v":978,"vw":65.960417},{"c":66.2,"h":66.22,"l":65.695,"n":63,"o":66.015,"t":"2026-10-20T13:50:00Z","v":1415,"vw":65.999167},{"c":65.9375,"h":66.04,"l":65.685,"n":47,"o":66.04,"t":"2026-10-20T13:55:00Z","v":1625,"vw":65.928056},{"c":65.66,"h":65.695,"l":65.64,"n":64,"o":65.695,"t":"2026-10-20T14:00:00Z","v":1291,"vw":65.655},{"c":65.39,"h":65.65,"l":65.39,"n":190,"o":65.64,"t":"2026-10-20T14:05:00Z","v":7117,"vw":65.540838},{"c":65.1,"h":65.4,"l":65.01,"n":258,"o":65.4,"t":"2026-10-20T14:10:00Z","v":7793,"vw":65.224196},{"c":65.11,"h":65.14,"l":65.015,"n":48,"o":65.14,"t":"2026-10-20T14:15:00Z","v":1295,"vw":65.079},{"c":65.21,"h":65.32,"l":65.21,"n":73,"o":65.21,"t":"2026-10-20T14:20:00Z","v":2228,"vw":65.24125},{"c":65.13,"h":65.24,"l":65.12,"n":40,"o":65.16,"t":"2026-10-20T14:25:00Z","v":1163,"vw":65.186176},{"c":65.3,"h":65.32,"l":65.12,"n":86,"o":65.21,"t":"2026-10-20T14:30:00Z","v":2079,"vw":65.222143},{"c":64.925,"h":65.4531,"l":64.86,"n":352,"o":65.4531,"t":"2026-10-20T14:35:00Z","v":20737,"vw":65.029008},{"c":64.795,"h":64.85,"l":64.725,"n":140,"o":64.81,"t":"2026-10-20T14:40:00Z","v":3722,"vw":64.792755},{"c":65.055,"h":65.09,"l":64.83,"n":247,"o":64.885,"t":"2026-10-20T14:45:00Z","v":28641,"vw":65.039284},{"c":64.905,"h":65.06,"l":64.84,"n":98,"o":65.06,"t":"2026-10-20T14:50:00Z","v":3467,"vw":64.958354},{"c":65.07,"h":65.07,"l":64.96,"n":115,"o":64.97,"t":"2026-10-20T14:55:00Z","v":5370,"vw":64.987894},{"c":64.99,"h":65.02,"l":64.99,"n":30,"o":65.02,"t":"2026-10-20T15:00:00Z","v":1199,"vw":65.013333},{"c":64.95,"h":64.95,"l":64.83,"n":136,"o":64.93,"t":"2026-10-20T15:05:00Z","v":5670,"vw":64.919242},{"c":64.725,"h":64.935,"l":64.725,"n":107,"o":64.935,"t":"2026-10-20T15:10:00Z","v":1963,"vw":64.828},{"c":64.84,"h":64.86,"l":64.68,"n":104,"o":64.715,"t":"2026-10-20T15:15:00Z","v":2823,"vw":64.780046},{"c":65.02,"h":65.02,"l":64.84,"n":180,"o":64.9,"t":"2026-10-20T15:20:00Z","v":5197,"vw":64.921082},{"c":65.073,"h":65.073,"l":65,"n":111,"o":65,"t":"2026-10-20T15:25:00Z","v":3293,"vw":65.016614},{"c":65.015,"h":65.09,"l":64.995,"n":121,"o":65.08,"t":"2026-10-20T15:30:00Z","v":3768,"vw":65.042972},{"c":65.18,"h":65.18,"l":65.08,"n":109,"o":65.08,"t":"2026-10-20T15:35:00Z","v":5223,"vw":65.155793},{"c":65.15,"h":65.265,"l":65.15,"n":223,"o":65.15,"t":"2026-10-20T15:40:00Z","v":9391,"vw":65.185265},{"c":65.03,"h":65.13,"l":65.03,"n":77,"o":65.13,"t":"2026-10-20T15:45:00Z","v":2082,"vw":65.058764},{"c":64.935,"h":65.03,"l":64.9,"n":157,"o":65.03,"t":"2026-10-20T15:50:00Z","v":5403,"vw":64.959922},{"c":64.93,"h":64.93,"l":64.835,"n":139,"o":64.93,"t":"2026-10-20T15:55:00Z","v":4002,"vw":64.873878},{"c":64.93,"h":65,"l":64.86,"n":289,"o":64.965,"t":"2026-10-20T16:00:00Z","v":15263,"vw":64.968925},{"c":64.86,"h":64.865,"l":64.855,"n":81,"o":64.865,"t":"2026-10-20T16:05:00Z","v":1619,"vw":64.8605},{"c":65.14,"h":65.14,"l":64.92,"n":251,"o":64.92,"t":"2026-10-20T16:10:00Z","v":6920,"vw":64.990287},{"c":65.05,"h":65.06,"l":65.045,"n":30,"o":65.06,"t":"2026-10-20T16:15:00Z","v":1010,"vw":65.05125},{"c":65.045,"h":65.045,"l":65.03,"n":69,"o":65.04,"t":"2026-10-20T16:20:00Z","v":1621,"vw":65.038214},{"c":65.21,"h":65.22,"l":65,"n":204,"o":65.09,"t":"2026-10-20T16:25:00Z","v":6235,"vw":65.099607},{"c":65.22,"h":65.22,"l":65.16,"n":76,"o":65.21,"t":"2026-10-20T16:30:00Z","v":2206,"vw":65.185},{"c":65.295,"h":65.315,"l":65.28,"n":65,"o":65.28,"t":"2026-10-20T16:35:00Z","v":1941,"vw":65.306724},{"c":65.325,"h":65.33,"l":65.26,"n":95,"o":65.31,"t":"2026-10-20T16:40:00Z","v":3743,"vw":65.307455},{"c":65.3,"h":65.385,"l":65.3,"n":163,"o":65.34,"t":"2026-10-20T16:45:00Z","v":8071,"vw":65.349596},{"c":65.28,"h":65.3,"l":65.25,"n":89,"o":65.3,"t":"2026-10-20T16:50:00Z","v":3401,"vw":65.280906},{"c":65.39,"h":65.39,"l":65.275,"n":107,"o":65.275,"t":"2026-10-20T16:55:00Z","v":8938,"vw":65.292915},{"c":65.38,"h":65.4575,"l":65.27,"n":269,"o":65.395,"t":"2026-10-20T17:00:00Z","v":11696,"vw":65.33633},{"c":65.49,"h":65.5,"l":65.48,"n":56,"o":65.5,"t":"2026-10-20T17:05:00Z","v":1147,"vw":65.485915},{"c":65.545,"h":65.55,"l":65.535,"n":87,"o":65.55,"t":"2026-10-20T17:10:00Z","v":2012,"vw":65.544079},{"c":65.58,"h":65.6,"l":65.5,"n":122,"o":65.52,"t":"2026-10-20T17:15:00Z","v":4103,"vw":65.552827},{"c":65.665,"h":65.665,"l":65.41,"n":245,"o":65.58,"t":"2026-10-20T17:20:00Z","v":8756,"vw":65.508739},{"c":65.6,"h":65.66,"l":65.6,"n":73,"o":65.66,"t":"2026-10-20T17:25:00Z","v":2060,"vw":65.619753},{"c":65.6,"h":65.78,"l":65.58,"n":272,"o":65.603,"t":"2026-10-20T17:30:00Z","v":18086,"vw":65.659673},{"c":65.54,"h":65.57,"l":65.54,"n":106,"o":65.56,"t":"2026-10-20T17:35:00Z","v":3478,"vw":65.556232},{"c":65.57,"h":65.57,"l":65.57,"n":29,"o":65.57,"t":"2026-10-20T17:40:00Z","v":597,"vw":65.57},{"c":65.545,"h":65.57,"l":65.545,"n":46,"o":65.57,"t":"2026-10-20T17:45:00Z","v":1363,"vw":65.55828},{"c":65.52,"h":65.52,"l":65.5,"n":53,"o":65.5,"t":"2026-10-20T17:50:00Z","v":689,"vw":65.51},{"c":65.455,"h":65.55,"l":65.455,"n":168,"o":65.51,"t":"2026-10-20T17:55:00Z","v":6379,"vw":65.511983},{"c":65.48,"h":65.51,"l":65.455,"n":95,"o":65.455,"t":"2026-10-20T18:00:00Z","v":4744,"vw":65.482676},{"c":65.38,"h":65.47,"l":65.38,"n":124,"o":65.47,"t":"2026-10-20T18:05:00Z","v":3856,"vw":65.432435},{"c":65.32,"h":65.42,"l":65.32,"n":140,"o":65.39,"t":"2026-10-20T18:10:00Z","v":3190,"vw":65.364805},{"c":65.34,"h":65.365,"l":65.32,"n":92,"o":65.32,"t":"2026-10-20T18:15:00Z","v":2087,"vw":65.345},{"c":65.37,"h":65.37,"l":65.31,"n":170,"o":65.3625,"t":"2026-10-20T18:20:00Z","v":6399,"vw":65.3457},{"c":65.465,"h":65.465,"l":65.33,"n":136,"o":65.33,"t":"2026-10-20T18:25:00Z","v":4753,"vw":65.395962},{"c":65.54,"h":65.54,"l":65.465,"n":93,"o":65.465,"t":"2026-10-20T18:30:00Z","v":2279,"vw":65.519583},{"c":65.52,"h":65.58,"l":65.52,"n":110,"o":65.54,"t":"2026-10-20T18:35:00Z","v":4319,"vw":65.542444},{"c":65.495,"h":65.56,"l":65.47,"n":168,"o":65.55,"t":"2026-10-20T18:40:00Z","v":4874,"vw":65.519331},{"c":65.505,"h":65.54,"l":65.495,"n":63,"o":65.495,"t":"2026-10-20T18:45:00Z","v":1483,"vw":65.502857},{"c":65.57,"h":65.57,"l":65.52,"n":132,"o":65.52,"t":"2026-10-20T18:50:00Z","v":4606,"vw":65.548182},{"c":65.66,"h":65.66,"l":65.51,"n":199,"o":65.565,"t":"2026-10-20T18:55:00Z","v":7612,"vw":65.562476},{"c":65.515,"h":65.68,"l":65.515,"n":154,"o":65.675,"t":"2026-10-20T19:00:00Z","v":5731,"vw":65.574261},{"c":65.45,"h":65.575,"l":65.44,"n":201,"o":65.515,"t":"2026-10-20T19:05:00Z","v":5700,"vw":65.505725},{"c":65.45,"h":65.52,"l":65.42,"n":221,"o":65.445,"t":"2026-10-20T19:10:00Z","v":7284,"vw":65.468934},{"c":65.56,"h":65.57,"l":65.45,"n":163,"o":65.45,"t":"2026-10-20T19:15:00Z","v":6078,"vw":65.511719},{"c":65.52,"h":65.58,"l":65.52,"n":142,"o":65.55,"t":"2026-10-20T19:20:00Z","v":5333,"vw":65.561758},{"c":65.56,"h":65.58,"l":65.545,"n":168,"o":65.545,"t":"2026-10-20T19:25:00Z","v":4910,"vw":65.554353},{"c":65.815,"h":65.825,"l":65.57,"n":425,"o":65.57,"t":"2026-10-20T19:30:00Z","v":15366,"vw":65.734212},{"c":65.955,"h":66.035,"l":65.78,"n":486,"o":65.79,"t":"2026-10-20T19:35:00Z","v":20565,"vw":65.907773},{"c":66.03,"h":66.04,"l":65.955,"n":271,"o":65.995,"t":"2026-10-20T19:40:00Z","v":10300,"vw":65.993654},{"c":66.07,"h":66.07,"l":65.94,"n":350,"o":66.03,"t":"2026-10-20T19:45:00Z","v":14848,"vw":65.99906},{"c":66.13,"h":66.13,"l":66.015,"n":513,"o":66.08,"t":"2026-10-20T19:50:00Z","v":20458,"vw":66.075347},{"c":66.09,"h":66.14,"l":65.97,"n":1923,"o":66.09,"t":"2026-10-20T19:55:00Z","v":110760,"vw":66.083532},{"c":66.37,"h":66.37,"l":66.05,"n":38,"o":66.05,"t":"2026-10-20T20:00:00Z","v":268912,"vw":66.050629},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-10-21T08:35:00Z","v":1000,"vw":66.5},{"c":65,"h":65.61,"l":65,"n":15,"o":65.61,"t":"2026-10-21T11:30:00Z","v":1577,"vw":65.101906},{"c":64.575,"h":65.515,"l":64.575,"n":133,"o":65.06,"t":"2026-10-21T13:30:00Z","v":16106,"vw":64.940754},{"c":63.95,"h":64.58,"l":63.83,"n":125,"o":64.32,"t":"2026-10-21T13:35:00Z","v":5424,"vw":64.121243},{"c":63.875,"h":64.37,"l":63.45,"n":345,"o":63.92,"t":"2026-10-21T13:40:00Z","v":26618,"vw":63.901676},{"c":63.38,"h":63.64,"l":63.08,"n":136,"o":63.62,"t":"2026-10-21T13:45:00Z","v":4443,"vw":63.379898},{"c":63.805,"h":63.94,"l":63.38,"n":160,"o":63.38,"t":"2026-10-21T13:50:00Z","v":3239,"vw":63.709375},{"c":63.91,"h":64.1,"l":63.8,"n":120,"o":63.81,"t":"2026-10-21T13:55:00Z","v":17819,"vw":64.064852},{"c":64.035,"h":64.51,"l":63.92,"n":219,"o":63.92,"t":"2026-10-21T14:00:00Z","v":10085,"vw":64.153205},{"c":64.18,"h":64.285,"l":64.035,"n":149,"o":64.035,"t":"2026-10-21T14:05:00Z","v":6610,"vw":64.207608},{"c":64.26,"h":64.33,"l":64.185,"n":90,"o":64.25,"t":"2026-10-21T14:10:00Z","v":2072,"vw":64.265833},{"c":63.905,"h":64.4,"l":63.905,"n":156,"o":64.4,"t":"2026-10-21T14:15:00Z","v":6508,"vw":64.127724},{"c":63.83,"h":64.03,"l":63.78,"n":218,"o":63.91,"t":"2026-10-21T14:20:00Z","v":11708,"vw":63.910958},{"c":63.435,"h":63.96,"l":63.435,"n":163,"o":63.95,"t":"2026-10-21T14:25:00Z","v":5220,"vw":63.758547},{"c":63.47,"h":63.565,"l":63.37,"n":207,"o":63.44,"t":"2026-10-21T14:30:00Z","v":10469,"vw":63.481116},{"c":63.555,"h":63.72,"l":63.455,"n":289,"o":63.455,"t":"2026-10-21T14:35:00Z","v":9687,"vw":63.566352},{"c":63.54,"h":63.94,"l":63.54,"n":365,"o":63.63,"t":"2026-10-21T14:40:00Z","v":26603,"vw":63.768628},{"c":63.735,"h":63.95,"l":63.62,"n":394,"o":63.64,"t":"2026-10-21T14:45:00Z","v":13005,"vw":63.76046},{"c":63.43,"h":63.66,"l":63.41,"n":240,"o":63.66,"t":"2026-10-21T14:50:00Z","v":7495,"vw":63.516377},{"c":63.2825,"h":63.53,"l":63.265,"n":199,"o":63.45,"t":"2026-10-21T14:55:00Z","v":5974,"vw":63.368472},{"c":63.32,"h":63.37,"l":63.25,"n":164,"o":63.275,"t":"2026-10-21T15:00:00Z","v":4362,"vw":63.319175},{"c":63.66,"h":63.68,"l":63.325,"n":191,"o":63.41,"t":"2026-10-21T15:05:00Z","v":7067,"vw":63.463611},{"c":63.75,"h":63.823,"l":63.65,"n":192,"o":63.745,"t":"2026-10-21T15:10:00Z","v":9135,"vw":63.732641},{"c":63.945,"h":63.945,"l":63.69,"n":233,"o":63.69,"t":"2026-10-21T15:15:00Z","v":9815,"vw":63.848031},{"c":63.96,"h":64.05,"l":63.96,"n":187,"o":64.03,"t":"2026-10-21T15:20:00Z","v":6073,"vw":63.969127},{"c":63.82,"h":64.02,"l":63.82,"n":230,"o":63.985,"t":"2026-10-21T15:25:00Z","v":9105,"vw":63.938329},{"c":63.82,"h":63.84,"l":63.82,"n":106,"o":63.82,"t":"2026-10-21T15:30:00Z","v":2128,"vw":63.824801},{"c":63.695,"h":63.825,"l":63.6925,"n":166,"o":63.82,"t":"2026-10-21T15:35:00Z","v":8382,"vw":63.760884},{"c":63.715,"h":63.85,"l":63.6875,"n":222,"o":63.69,"t":"2026-10-21T15:40:00Z","v":11309,"vw":63.752929},{"c":63.82,"h":63.89,"l":63.7125,"n":236,"o":63.715,"t":"2026-10-21T15:45:00Z","v":13546,"vw":63.779104},{"c":64.005,"h":64.0075,"l":63.88,"n":116,"o":63.89,"t":"2026-10-21T15:55:00Z","v":3590,"vw":63.945464},{"c":63.96,"h":64,"l":63.93,"n":186,"o":63.99,"t":"2026-10-21T16:00:00Z","v":10809,"vw":63.968874},{"c":63.995,"h":64.13,"l":63.92,"n":221,"o":63.98,"t":"2026-10-21T16:05:00Z","v":14672,"vw":64.02425},{"c":63.995,"h":63.995,"l":63.995,"n":27,"o":63.995,"t":"2026-10-21T16:10:00Z","v":326,"vw":63.995},{"c":64,"h":64.025,"l":63.99,"n":135,"o":64,"t":"2026-10-21T16:15:00Z","v":4168,"vw":64.004391},{"c":63.895,"h":63.94,"l":63.89,"n":126,"o":63.91,"t":"2026-10-21T16:20:00Z","v":3289,"vw":63.911598},{"c":64.02,"h":64.03,"l":63.93,"n":81,"o":63.95,"t":"2026-10-21T16:25:00Z","v":5524,"vw":63.972076},{"c":63.75,"h":64.03,"l":63.75,"n":218,"o":64.03,"t":"2026-10-21T16:30:00Z","v":5846,"vw":63.935587},{"c":64.1,"h":64.1,"l":63.63,"n":139,"o":63.63,"t":"2026-10-21T16:35:00Z","v":7828,"vw":63.939334},{"c":63.85,"h":64.11,"l":63.85,"n":159,"o":64.1,"t":"2026-10-21T16:40:00Z","v":6686,"vw":64.031887},{"c":63.77,"h":63.77,"l":63.65,"n":136,"o":63.65,"t":"2026-10-21T16:45:00Z","v":6387,"vw":63.698707},{"c":63.52,"h":63.75,"l":63.505,"n":126,"o":63.75,"t":"2026-10-21T16:50:00Z","v":3755,"vw":63.595479},{"c":63.545,"h":63.66,"l":63.545,"n":42,"o":63.62,"t":"2026-10-21T16:55:00Z","v":2329,"vw":63.568816},{"c":63.63,"h":63.63,"l":63.48,"n":240,"o":63.505,"t":"2026-10-21T17:00:00Z","v":13197,"vw":63.544037},{"c":63.72,"h":63.7716,"l":63.62,"n":228,"o":63.63,"t":"2026-10-21T17:05:00Z","v":7631,"vw":63.692297},{"c":63.65,"h":63.81,"l":63.65,"n":184,"o":63.73,"t":"2026-10-21T17:10:00Z","v":6567,"vw":63.732737},{"c":63.655,"h":63.655,"l":63.5738,"n":89,"o":63.65,"t":"2026-10-21T17:15:00Z","v":2365,"vw":63.638251},{"c":63.59,"h":63.675,"l":63.59,"n":186,"o":63.655,"t":"2026-10-21T17:20:00Z","v":6653,"vw":63.648533},{"c":63.62,"h":63.7,"l":63.585,"n":246,"o":63.6,"t":"2026-10-21T17:25:00Z","v":11269,"vw":63.645305},{"c":63.555,"h":63.61,"l":63.555,"n":58,"o":63.61,"t":"2026-10-21T17:30:00Z","v":1534,"vw":63.595557},{"c":63.59,"h":63.7,"l":63.565,"n":114,"o":63.565,"t":"2026-10-21T17:35:00Z","v":4656,"vw":63.656349},{"c":63.615,"h":63.74,"l":63.55,"n":157,"o":63.67,"t":"2026-10-21T17:40:00Z","v":5513,"vw":63.665476},{"c":63.525,"h":63.63,"l":63.515,"n":172,"o":63.62,"t":"2026-10-21T17:45:00Z","v":7092,"vw":63.582835},{"c":63.485,"h":63.485,"l":63.45,"n":86,"o":63.45,"t":"2026-10-21T17:50:00Z","v":3959,"vw":63.481123},{"c":63.56,"h":63.58,"l":63.41,"n":159,"o":63.48,"t":"2026-10-21T17:55:00Z","v":4630,"vw":63.542708},{"c":63.725,"h":63.755,"l":63.565,"n":329,"o":63.565,"t":"2026-10-21T18:00:00Z","v":11894,"vw":63.670073},{"c":63.77,"h":63.815,"l":63.75,"n":143,"o":63.75,"t":"2026-10-21T18:05:00Z","v":3048,"vw":63.777303},{"c":63.91,"h":63.91,"l":63.75,"n":418,"o":63.78,"t":"2026-10-21T18:10:00Z","v":34625,"vw":63.777311},{"c":63.55,"h":63.9,"l":63.545,"n":237,"o":63.87,"t":"2026-10-21T18:15:00Z","v":9115,"vw":63.773286},{"c":63.37,"h":63.7,"l":63.37,"n":150,"o":63.55,"t":"2026-10-21T18:20:00Z","v":3548,"vw":63.468659},{"c":63.305,"h":63.375,"l":63.28,"n":111,"o":63.375,"t":"2026-10-21T18:25:00Z","v":3318,"vw":63.329712},{"c":63.16,"h":63.32,"l":63.095,"n":273,"o":63.31,"t":"2026-10-21T18:30:00Z","v":11425,"vw":63.199771},{"c":63.3975,"h":63.45,"l":63.14,"n":483,"o":63.23,"t":"2026-10-21T18:35:00Z","v":33865,"vw":63.295387},{"c":63.29,"h":63.405,"l":63.16,"n":264,"o":63.405,"t":"2026-10-21T18:40:00Z","v":22780,"vw":63.30856},{"c":62.975,"h":63.34,"l":62.975,"n":284,"o":63.29,"t":"2026-10-21T18:45:00Z","v":30971,"vw":63.306216},{"c":62.87,"h":63.06,"l":62.78,"n":209,"o":62.975,"t":"2026-10-21T18:50:00Z","v":9324,"vw":62.924305},{"c":62.62,"h":62.89,"l":62.48,"n":198,"o":62.85,"t":"2026-10-21T18:55:00Z","v":5902,"vw":62.750757},{"c":62.515,"h":62.61,"l":62.45,"n":283,"o":62.55,"t":"2026-10-21T19:00:00Z","v":8766,"vw":62.524977},{"c":62.54,"h":62.65,"l":62.49,"n":226,"o":62.515,"t":"2026-10-21T19:05:00Z","v":7932,"vw":62.550714},{"c":62.505,"h":62.66,"l":62.505,"n":264,"o":62.61,"t":"2026-10-21T19:10:00Z","v":9911,"vw":62.602537},{"c":62.74,"h":62.74,"l":62.53,"n":218,"o":62.54,"t":"2026-10-21T19:15:00Z","v":11072,"vw":62.581101},{"c":62.655,"h":62.86,"l":62.55,"n":331,"o":62.75,"t":"2026-10-21T19:20:00Z","v":10019,"vw":62.750796},{"c":62.78,"h":62.78,"l":62.65,"n":301,"o":62.69,"t":"2026-10-21T19:25:00Z","v":9039,"vw":62.713728},{"c":62.8,"h":62.875,"l":62.73,"n":481,"o":62.785,"t":"2026-10-21T19:30:00Z","v":18383,"vw":62.816541},{"c":62.64,"h":62.82,"l":62.64,"n":517,"o":62.795,"t":"2026-10-21T19:35:00Z","v":27422,"vw":62.772927},{"c":62.74,"h":62.77,"l":62.68,"n":344,"o":62.68,"t":"2026-10-21T19:40:00Z","v":10160,"vw":62.726506},{"c":62.8,"h":62.95,"l":62.575,"n":920,"o":62.74,"t":"2026-10-21T19:45:00Z","v":48738,"vw":62.770293},{"c":62.7,"h":62.96,"l":62.7,"n":663,"o":62.795,"t":"2026-10-21T19:50:00Z","v":43415,"vw":62.815211},{"c":62.59,"h":62.7,"l":62.43,"n":1978,"o":62.7,"t":"2026-10-21T19:55:00Z","v":83826,"vw":62.527931},{"c":62.58,"h":62.58,"l":62.58,"n":25,"o":62.58,"t":"2026-10-21T20:00:00Z","v":155500,"vw":62.58},{"c":62.59,"h":62.59,"l":62.59,"n":3,"o":62.59,"t":"2026-10-22T08:00:00Z","v":163,"vw":62.59},{"c":63.095,"h":63.45,"l":62.83,"n":50,"o":62.83,"t":"2026-10-22T13:30:00Z","v":5909,"vw":62.89238},{"c":63.41,"h":63.67,"l":63.175,"n":64,"o":63.5,"t":"2026-10-22T13:35:00Z","v":11816,"vw":63.41662},{"c":63.99,"h":63.99,"l":63.64,"n":38,"o":63.64,"t":"2026-10-22T13:40:00Z","v":670,"vw":63.756667},{"c":64.24,"h":64.315,"l":63.93,"n":165,"o":63.93,"t":"2026-10-22T13:45:00Z","v":7575,"vw":64.08877},{"c":63.88,"h":64.39,"l":63.88,"n":113,"o":64.35,"t":"2026-10-22T13:50:00Z","v":3994,"vw":64.088175},{"c":64.07,"h":64.19,"l":63.98,"n":95,"o":64.01,"t":"2026-10-22T13:55:00Z","v":13468,"vw":64.0722},{"c":64.435,"h":64.56,"l":64.075,"n":169,"o":64.075,"t":"2026-10-22T14:00:00Z","v":11733,"vw":64.395587},{"c":64.55,"h":64.7,"l":64.4425,"n":106,"o":64.4425,"t":"2026-10-22T14:05:00Z","v":4233,"vw":64.632838},{"c":64.8775,"h":65,"l":64.45,"n":510,"o":64.53,"t":"2026-10-22T14:10:00Z","v":20513,"vw":64.822346},{"c":64.82,"h":65.21,"l":64.8158,"n":184,"o":64.8158,"t":"2026-10-22T14:15:00Z","v":9467,"vw":65.003787},{"c":65.22,"h":65.245,"l":64.81,"n":90,"o":64.81,"t":"2026-10-22T14:20:00Z","v":2408,"vw":65.038393},{"c":64.96,"h":65.115,"l":64.72,"n":170,"o":65.115,"t":"2026-10-22T14:25:00Z","v":6024,"vw":64.942964},{"c":64.7675,"h":65.095,"l":64.7675,"n":88,"o":65.095,"t":"2026-10-22T14:30:00Z","v":2343,"vw":64.898744},{"c":64.77,"h":64.84,"l":64.75,"n":73,"o":64.76,"t":"2026-10-22T14:35:00Z","v":2534,"vw":64.774062},{"c":64.77,"h":64.87,"l":64.74,"n":112,"o":64.77,"t":"2026-10-22T14:40:00Z","v":4009,"vw":64.827232},{"c":64.605,"h":64.81,"l":64.58,"n":178,"o":64.81,"t":"2026-10-22T14:45:00Z","v":8491,"vw":64.72709},{"c":64.675,"h":64.745,"l":64.57,"n":130,"o":64.57,"t":"2026-10-22T14:50:00Z","v":3957,"vw":64.669026},{"c":64.73,"h":64.795,"l":64.705,"n":105,"o":64.73,"t":"2026-10-22T14:55:00Z","v":3182,"vw":64.77175},{"c":64.84,"h":64.85,"l":64.68,"n":212,"o":64.72,"t":"2026-10-22T15:00:00Z","v":10231,"vw":64.764784},{"c":64.95,"h":64.95,"l":64.655,"n":277,"o":64.84,"t":"2026-10-22T15:05:00Z","v":11107,"vw":64.778036},{"c":65.355,"h":65.52,"l":65.02,"n":258,"o":65.02,"t":"2026-10-22T15:10:00Z","v":10699,"vw":65.246025},{"c":65.56,"h":65.72,"l":65.33,"n":134,"o":65.35,"t":"2026-10-22T15:15:00Z","v":9309,"vw":65.425605},{"c":65.6,"h":65.7,"l":65.555,"n":122,"o":65.7,"t":"2026-10-22T15:20:00Z","v":5211,"vw":65.648517},{"c":65.7,"h":65.855,"l":65.675,"n":171,"o":65.7,"t":"2026-10-22T15:25:00Z","v":6909,"vw":65.729203},{"c":65.805,"h":66,"l":65.66,"n":184,"o":65.66,"t":"2026-10-22T15:30:00Z","v":7760,"vw":65.918164},{"c":65.7075,"h":65.76,"l":65.64,"n":174,"o":65.755,"t":"2026-10-22T15:35:00Z","v":5892,"vw":65.707042},{"c":65.375,"h":65.75,"l":65.375,"n":210,"o":65.695,"t":"2026-10-22T15:40:00Z","v":17482,"vw":65.602786},{"c":65.56,"h":65.58,"l":65.29,"n":238,"o":65.34,"t":"2026-10-22T15:45:00Z","v":16753,"vw":65.422816},{"c":65.6,"h":65.8,"l":65.515,"n":137,"o":65.56,"t":"2026-10-22T15:50:00Z","v":7439,"vw":65.598709},{"c":65.32,"h":65.59,"l":65.23,"n":299,"o":65.52,"t":"2026-10-22T15:55:00Z","v":20719,"vw":65.400649},{"c":65.345,"h":65.345,"l":65.25,"n":87,"o":65.33,"t":"2026-10-22T16:00:00Z","v":2196,"vw":65.315531},{"c":65.28,"h":65.315,"l":65.14,"n":172,"o":65.315,"t":"2026-10-22T16:05:00Z","v":16508,"vw":65.269937},{"c":65.195,"h":65.29,"l":65.13,"n":127,"o":65.185,"t":"2026-10-22T16:10:00Z","v":4975,"vw":65.214459},{"c":65.205,"h":65.27,"l":65.205,"n":89,"o":65.27,"t":"2026-10-22T16:15:00Z","v":2552,"vw":65.247222},{"c":65.31,"h":65.445,"l":65.22,"n":162,"o":65.22,"t":"2026-10-22T16:20:00Z","v":7889,"vw":65.317871},{"c":65.36,"h":65.38,"l":65.25,"n":89,"o":65.3375,"t":"2026-10-22T16:25:00Z","v":3980,"vw":65.328433},{"c":65.49,"h":65.625,"l":65.25,"n":153,"o":65.25,"t":"2026-10-22T16:30:00Z","v":4753,"vw":65.405176},{"c":65.41,"h":65.51,"l":65.4,"n":112,"o":65.47,"t":"2026-10-22T16:35:00Z","v":3384,"vw":65.438334},{"c":65.35,"h":65.47,"l":65.35,"n":231,"o":65.42,"t":"2026-10-22T16:40:00Z","v":12354,"vw":65.406022},{"c":65.5625,"h":65.5625,"l":65.39,"n":113,"o":65.47,"t":"2026-10-22T16:45:00Z","v":3818,"vw":65.442506},{"c":65.575,"h":65.62,"l":65.4901,"n":129,"o":65.62,"t":"2026-10-22T16:50:00Z","v":4103,"vw":65.556131},{"c":65.545,"h":65.565,"l":65.52,"n":82,"o":65.565,"t":"2026-10-22T16:55:00Z","v":1781,"vw":65.554167},{"c":65.525,"h":65.87,"l":65.41,"n":267,"o":65.49,"t":"2026-10-22T17:00:00Z","v":15608,"vw":65.536354},{"c":65.44,"h":65.525,"l":65.42,"n":154,"o":65.525,"t":"2026-10-22T17:05:00Z","v":5567,"vw":65.452217},{"c":65.67,"h":65.75,"l":65.46,"n":160,"o":65.46,"t":"2026-10-22T17:10:00Z","v":12697,"vw":65.565496},{"c":65.59,"h":65.765,"l":65.52,"n":134,"o":65.6,"t":"2026-10-22T17:15:00Z","v":4741,"vw":65.599608},{"c":65.57,"h":65.66,"l":65.53,"n":108,"o":65.56,"t":"2026-10-22T17:20:00Z","v":11645,"vw":65.583762},{"c":65.57,"h":65.57,"l":65.48,"n":145,"o":65.54,"t":"2026-10-22T17:25:00Z","v":7034,"vw":65.547803},{"c":65.74,"h":65.78,"l":65.675,"n":130,"o":65.675,"t":"2026-10-22T17:30:00Z","v":3552,"vw":65.7375},{"c":65.71,"h":65.785,"l":65.71,"n":114,"o":65.75,"t":"2026-10-22T17:35:00Z","v":3734,"vw":65.750118},{"c":65.8,"h":65.86,"l":65.66,"n":187,"o":65.735,"t":"2026-10-22T17:40:00Z","v":6113,"vw":65.741032},{"c":65.79,"h":65.88,"l":65.79,"n":104,"o":65.85,"t":"2026-10-22T17:45:00Z","v":2897,"vw":65.826973},{"c":65.88,"h":65.905,"l":65.83,"n":164,"o":65.83,"t":"2026-10-22T17:50:00Z","v":4089,"vw":65.875021},{"c":65.96,"h":66.01,"l":65.92,"n":140,"o":65.92,"t":"2026-10-22T17:55:00Z","v":4516,"vw":65.962561},{"c":65.805,"h":65.96,"l":65.805,"n":229,"o":65.89,"t":"2026-10-22T18:00:00Z","v":6167,"vw":65.894224},{"c":65.96,"h":65.97,"l":65.83,"n":129,"o":65.83,"t":"2026-10-22T18:05:00Z","v":4206,"vw":65.866907},{"c":65.965,"h":66.114,"l":65.95,"n":156,"o":66,"t":"2026-10-22T18:10:00Z","v":9523,"vw":65.994518},{"c":66.035,"h":66.095,"l":65.965,"n":91,"o":65.965,"t":"2026-10-22T18:15:00Z","v":3583,"vw":66.021304},{"c":65.98,"h":66.03,"l":65.94,"n":185,"o":65.97,"t":"2026-10-22T18:20:00Z","v":5945,"vw":65.970577},{"c":65.895,"h":66.04,"l":65.895,"n":158,"o":66.04,"t":"2026-10-22T18:25:00Z","v":3969,"vw":65.938345},{"c":66.045,"h":66.12,"l":65.82,"n":220,"o":65.925,"t":"2026-10-22T18:30:00Z","v":9395,"vw":65.90725},{"c":65.94,"h":66.1,"l":65.94,"n":169,"o":66.045,"t":"2026-10-22T18:35:00Z","v":7031,"vw":66.007051},{"c":65.939,"h":66.03,"l":65.815,"n":435,"o":65.98,"t":"2026-10-22T18:40:00Z","v":39270,"vw":65.98754},{"c":66.17,"h":66.25,"l":65.935,"n":250,"o":65.95,"t":"2026-10-22T18:45:00Z","v":24219,"vw":66.10977},{"c":66.27,"h":66.38,"l":66.07,"n":273,"o":66.175,"t":"2026-10-22T18:50:00Z","v":16772,"vw":66.232625},{"c":66.295,"h":66.47,"l":66.145,"n":340,"o":66.28,"t":"2026-10-22T18:55:00Z","v":19191,"vw":66.25014},{"c":66.38,"h":66.5,"l":66.295,"n":262,"o":66.295,"t":"2026-10-22T19:00:00Z","v":18737,"vw":66.36211},{"c":66.59,"h":66.68,"l":66.38,"n":296,"o":66.38,"t":"2026-10-22T19:05:00Z","v":18091,"vw":66.542011},{"c":66.595,"h":66.65,"l":66.51,"n":301,"o":66.59,"t":"2026-10-22T19:10:00Z","v":16343,"vw":66.554731},{"c":66.58,"h":66.645,"l":66.55,"n":384,"o":66.58,"t":"2026-10-22T19:15:00Z","v":22041,"vw":66.603067},{"c":66.445,"h":66.61,"l":66.37,"n":352,"o":66.595,"t":"2026-10-22T19:20:00Z","v":27336,"vw":66.510097},{"c":66.335,"h":66.455,"l":66.2175,"n":442,"o":66.445,"t":"2026-10-22T19:25:00Z","v":24766,"vw":66.322218},{"c":66.285,"h":66.44,"l":66.1,"n":467,"o":66.305,"t":"2026-10-22T19:30:00Z","v":27220,"vw":66.255391},{"c":66.4,"h":66.41,"l":66.2775,"n":288,"o":66.285,"t":"2026-10-22T19:35:00Z","v":14778,"vw":66.343367},{"c":66.735,"h":66.8,"l":66.35,"n":535,"o":66.35,"t":"2026-10-22T19:40:00Z","v":40677,"vw":66.536509},{"c":66.83,"h":66.94,"l":66.57,"n":407,"o":66.735,"t":"2026-10-22T19:45:00Z","v":21454,"vw":66.680539},{"c":67.27,"h":67.37,"l":66.83,"n":930,"o":66.96,"t":"2026-10-22T19:50:00Z","v":70539,"vw":67.157205},{"c":66.99,"h":67.38,"l":66.93,"n":2262,"o":67.36,"t":"2026-10-22T19:55:00Z","v":144847,"vw":67.193193},{"c":67,"h":67,"l":67,"n":34,"o":67,"t":"2026-10-22T20:00:00Z","v":184414,"vw":67},{"c":66.58,"h":67.01,"l":66.58,"n":40,"o":67.01,"t":"2026-10-23T13:30:00Z","v":7667,"vw":66.958563},{"c":66.68,"h":66.68,"l":66.1,"n":45,"o":66.58,"t":"2026-10-23T13:35:00Z","v":1320,"vw":66.575364},{"c":65.495,"h":66.01,"l":65.495,"n":60,"o":65.79,"t":"2026-10-23T13:40:00Z","v":1855,"vw":65.688346},{"c":65.425,"h":65.55,"l":65.37,"n":79,"o":65.495,"t":"2026-10-23T13:45:00Z","v":2462,"vw":65.425206},{"c":65.88,"h":65.88,"l":65.425,"n":151,"o":65.425,"t":"2026-10-23T13:50:00Z","v":6969,"vw":65.643899},{"c":65.79,"h":65.955,"l":65.76,"n":40,"o":65.955,"t":"2026-10-23T13:55:00Z","v":2107,"vw":65.87875},{"c":65.59,"h":65.64,"l":65.35,"n":114,"o":65.39,"t":"2026-10-23T14:00:00Z","v":8143,"vw":65.548735},{"c":65.68,"h":65.75,"l":65.23,"n":178,"o":65.28,"t":"2026-10-23T14:05:00Z","v":5999,"vw":65.428885},{"c":65.416,"h":65.69,"l":65.416,"n":81,"o":65.68,"t":"2026-10-23T14:10:00Z","v":2404,"vw":65.540432},{"c":65.47,"h":65.47,"l":65.47,"n":39,"o":65.47,"t":"2026-10-23T14:15:00Z","v":5183,"vw":65.47},{"c":65.31,"h":65.6,"l":65.31,"n":151,"o":65.475,"t":"2026-10-23T14:20:00Z","v":5202,"vw":65.474562},{"c":65.54,"h":65.56,"l":65.195,"n":179,"o":65.22,"t":"2026-10-23T14:25:00Z","v":4667,"vw":65.33683},{"c":65.45,"h":65.625,"l":65.45,"n":66,"o":65.615,"t":"2026-10-23T14:30:00Z","v":1829,"vw":65.568772},{"c":65.225,"h":65.45,"l":65.225,"n":102,"o":65.4,"t":"2026-10-23T14:35:00Z","v":3321,"vw":65.38273},{"c":65.265,"h":65.265,"l":65.01,"n":60,"o":65.22,"t":"2026-10-23T14:40:00Z","v":11262,"vw":65.045851},{"c":65.38,"h":65.43,"l":65.37,"n":90,"o":65.39,"t":"2026-10-23T14:45:00Z","v":2317,"vw":65.39516},{"c":65.0401,"h":65.32,"l":65.0401,"n":58,"o":65.32,"t":"2026-10-23T14:50:00Z","v":1676,"vw":65.207626},{"c":65.2,"h":65.51,"l":65.2,"n":222,"o":65.4,"t":"2026-10-23T14:55:00Z","v":10695,"vw":65.425844},{"c":65.1575,"h":65.2,"l":65.095,"n":58,"o":65.11,"t":"2026-10-23T15:00:00Z","v":1927,"vw":65.155311},{"c":65.04,"h":65.34,"l":65.04,"n":131,"o":65.28,"t":"2026-10-23T15:05:00Z","v":4536,"vw":65.209506},{"c":65.185,"h":65.27,"l":65.11,"n":72,"o":65.11,"t":"2026-10-23T15:10:00Z","v":2111,"vw":65.181943},{"c":65,"h":65.34,"l":65,"n":80,"o":65.34,"t":"2026-10-23T15:15:00Z","v":2579,"vw":65.098892},{"c":64.99,"h":65.045,"l":64.99,"n":26,"o":65.045,"t":"2026-10-23T15:20:00Z","v":789,"vw":65.0175},{"c":65.01,"h":65.07,"l":65,"n":79,"o":65.07,"t":"2026-10-23T15:25:00Z","v":1932,"vw":65.050273},{"c":64.8,"h":64.92,"l":64.79,"n":74,"o":64.92,"t":"2026-10-23T15:30:00Z","v":1654,"vw":64.838845},{"c":64.695,"h":64.79,"l":64.685,"n":93,"o":64.79,"t":"2026-10-23T15:35:00Z","v":1781,"vw":64.752418},{"c":64.54,"h":64.82,"l":64.515,"n":150,"o":64.79,"t":"2026-10-23T15:40:00Z","v":4287,"vw":64.722703},{"c":64.55,"h":64.55,"l":64.535,"n":63,"o":64.535,"t":"2026-10-23T15:45:00Z","v":1609,"vw":64.542028},{"c":64.55,"h":64.6,"l":64.48,"n":64,"o":64.515,"t":"2026-10-23T15:50:00Z","v":1681,"vw":64.538522},{"c":64.65,"h":64.65,"l":64.55,"n":115,"o":64.6,"t":"2026-10-23T15:55:00Z","v":3532,"vw":64.613823},{"c":64.62,"h":64.68,"l":64.55,"n":139,"o":64.67,"t":"2026-10-23T16:00:00Z","v":4234,"vw":64.640845},{"c":64.56,"h":64.62,"l":64.56,"n":88,"o":64.62,"t":"2026-10-23T16:05:00Z","v":1578,"vw":64.596944},{"c":64.605,"h":64.605,"l":64.55,"n":85,"o":64.55,"t":"2026-10-23T16:10:00Z","v":1720,"vw":64.559167},{"c":64.67,"h":64.69,"l":64.595,"n":164,"o":64.605,"t":"2026-10-23T16:15:00Z","v":6299,"vw":64.652692},{"c":64.64,"h":64.7,"l":64.64,"n":54,"o":64.64,"t":"2026-10-23T16:20:00Z","v":2761,"vw":64.691905},{"c":64.64,"h":64.645,"l":64.64,"n":55,"o":64.64,"t":"2026-10-23T16:25:00Z","v":1384,"vw":64.642222},{"c":64.675,"h":64.675,"l":64.65,"n":105,"o":64.655,"t":"2026-10-23T16:30:00Z","v":2220,"vw":64.658125},{"c":64.64,"h":64.67,"l":64.52,"n":391,"o":64.67,"t":"2026-10-23T16:35:00Z","v":28111,"vw":64.578766},{"c":64.69,"h":64.69,"l":64.69,"n":12,"o":64.69,"t":"2026-10-23T16:40:00Z","v":441,"vw":64.69}],"history":[{"c":136.86,"h":139.98,"l":134.2,"n":15278,"o":139.98,"t":"2024-10-21T04:00:00Z","v":903309,"vw":136.575928},{"c":134.21,"h":135.97,"l":133.82,"n":8141,"o":135.97,"t":"2024-10-22T04:00:00Z","v":349849,"vw":134.513597},{"c":133.26,"h":134.41,"l":131.6007,"n":10891,"o":133.15,"t":"2024-10-23T04:00:00Z","v":482971,"vw":133.109941},{"c":133,"h":134.24,"l":132.14,"n":7746,"o":134.24,"t":"2024-10-24T04:00:00Z","v":248036,"vw":133.106493},{"c":133.64,"h":134.33,"l":132.62,"n":9312,"o":133,"t":"2024-10-25T04:00:00Z","v":296145,"vw":133.597732},{"c":134.68,"h":135.635,"l":134,"n":8913,"o":134.58,"t":"2024-10-28T04:00:00Z","v":263659,"vw":134.603686},{"c":134.08,"h":134.975,"l":132.86,"n":8289,"o":133.64,"t":"2024-10-29T04:00:00Z","v":279364,"vw":134.026007},{"c":134.03,"h":134.28,"l":132.3,"n":9630,"o":133.71,"t":"2024-10-30T04:00:00Z","v":370003,"vw":133.621117},{"c":132.54,"h":134.53,"l":132.11,"n":10319,"o":133.56,"t":"2024-10-31T04:00:00Z","v":423664,"vw":132.896688},{"c":133.69,"h":135.04,"l":129.66,"n":20294,"o":133.35,"t":"2024-11-01T04:00:00Z","v":753844,"vw":133.518779},{"c":150.57,"h":154.67,"l":135.37,"n":42353,"o":136,"t":"2024-11-04T05:00:00Z","v":2210889,"vw":148.548773},{"c":151.59,"h":154.8,"l":149.3,"n":19812,"o":152.82,"t":"2024-11-05T05:00:00Z","v":860071,"vw":151.749472},{"c":155.265,"h":157.1,"l":153.732,"n":18505,"o":155,"t":"2024-11-06T05:00:00Z","v":1070461,"vw":155.512775},{"c":153.22,"h":155.4,"l":149.26,"n":14245,"o":154.74,"t":"2024-11-07T05:00:00Z","v":925905,"vw":152.46958},{"c":156.45,"h":159.12,"l":152.895,"n":15313,"o":153.39,"t":"2024-11-08T05:00:00Z","v":874429,"vw":156.99384},{"c":156.44,"h":159.015,"l":156.12,"n":12181,"o":157.18,"t":"2024-11-11T05:00:00Z","v":391432,"vw":156.950331},{"c":155.08,"h":156.95,"l":154.31,"n":11051,"o":156.44,"t":"2024-11-12T05:00:00Z","v":358407,"vw":155.35661},{"c":153.73,"h":156.905,"l":153.5,"n":9980,"o":155.46,"t":"2024-11-13T05:00:00Z","v":429093,"vw":154.340981},{"c":150.83,"h":153.75,"l":150.1,"n":10551,"o":153.75,"t":"2024-11-14T05:00:00Z","v":397641,"vw":151.350492},{"c":150,"h":151.26,"l":148.84,"n":12510,"o":150.64,"t":"2024-11-15T05:00:00Z","v":456247,"vw":150.011691},{"c":150.49,"h":152.36,"l":149.18,"n":9097,"o":149.81,"t":"2024-11-18T05:00:00Z","v":288478,"vw":150.861906},{"c":156.38,"h":157.95,"l":149.8,"n":14225,"o":150,"t":"2024-11-19T05:00:00Z","v":737644,"vw":156.069497},{"c":153,"h":156,"l":151.97,"n":10368,"o":156,"t":"2024-11-20T05:00:00Z","v":419680,"vw":153.193469},{"c":156.57,"h":156.93,"l":152.01,"n":10813,"o":152.53,"t":"2024-11-21T05:00:00Z","v":451812,"vw":155.808989},{"c":156.76,"h":157.95,"l":155.455,"n":11300,"o":157.76,"t":"2024-11-22T05:00:00Z","v":565460,"vw":156.748786},{"c":154.68,"h":160.91,"l":154.4701,"n":13498,"o":158.19,"t":"2024-11-25T05:00:00Z","v":801110,"vw":156.503818},{"c":155.92,"h":158.4159,"l":154.94,"n":10378,"o":154.94,"t":"2024-11-26T05:00:00Z","v":343725,"vw":156.457337},{"c":153.24,"h":156.355,"l":152.87,"n":8827,"o":155.94,"t":"2024-11-27T05:00:00Z","v":323216,"vw":153.832867},{"c":153.05,"h":153.97,"l":152.39,"n":5804,"o":153.43,"t":"2024-11-29T05:00:00Z","v":186887,"vw":153.091346},{"c":154.25,"h":157.08,"l":151.06,"n":12512,"o":151.06,"t":"2024-12-02T05:00:00Z","v":433388,"vw":154.675984},{"c":156.49,"h":156.75,"l":153.58,"n":9978,"o":153.8,"t":"2024-12-03T05:00:00Z","v":359185,"vw":155.8349},{"c":156.42,"h":159.17,"l":155.22,"n":10873,"o":155.84,"t":"2024-12-04T05:00:00Z","v":443498,"vw":157.04204},{"c":154.23,"h":155.66,"l":152.26,"n":10242,"o":155.64,"t":"2024-12-05T05:00:00Z","v":429871,"vw":153.720847},{"c":154.37,"h":155.87,"l":153.11,"n":10201,"o":154.83,"t":"2024-12-06T05:00:00Z","v":448301,"vw":154.516799},{"c":149.71,"h":155.014,"l":149.185,"n":13520,"o":154.1,"t":"2024-12-09T05:00:00Z","v":504060,"vw":150.302371},{"c":147.25,"h":150.265,"l":146.3,"n":14507,"o":149.27,"t":"2024-12-10T05:00:00Z","v":749766,"vw":147.748978},{"c":146.44,"h":148.415,"l":145.7,"n":13568,"o":147.79,"t":"2024-12-11T05:00:00Z","v":653953,"vw":146.621229},{"c":145.69,"h":147.61,"l":145.28,"n":12991,"o":146.69,"t":"2024-12-12T05:00:00Z","v":470902,"vw":146.086109},{"c":146.89,"h":148.3089,"l":144.57,"n":12855,"o":146.05,"t":"2024-12-13T05:00:00Z","v":458224,"vw":146.260651},{"c":147.06,"h":149.055,"l":145.0901,"n":13708,"o":146.63,"t":"2024-12-16T05:00:00Z","v":414955,"vw":147.420792},{"c":146.38,"h":146.59,"l":143,"n":12367,"o":145.95,"t":"2024-12-17T05:00:00Z","v":519427,"vw":145.805948},{"c":140.67,"h":146.68,"l":140.4,"n":12306,"o":146.27,"t":"2024-12-18T05:00:00Z","v":507468,"vw":142.110883},{"c":141.41,"h":143.48,"l":139.43,"n":16323,"o":140.76,"t":"2024-12-19T05:00:00Z","v":450864,"vw":140.924269},{"c":143.71,"h":143.9,"l":140.4,"n":11837,"o":140.4,"t":"2024-12-20T05:00:00Z","v":626362,"vw":143.268956},{"c":143.77,"h":143.79,"l":140.67,"n":12102,"o":143.22,"t":"2024-12-23T05:00:00Z","v":471357,"vw":142.968466},{"c":145.17,"h":146.08,"l":143.92,"n":5551,"o":144.34,"t":"2024-12-24T05:00:00Z","v":180616,"vw":144.945756},{"c":146.06,"h":146.74,"l":143.735,"n":10308,"o":144.41,"t":"2024-12-26T05:00:00Z","v":422788,"vw":146.022101},{"c":146.36,"h":146.54,"l":143.39,"n":10112,"o":144.93,"t":"2024-12-27T05:00:00Z","v":273817,"vw":145.562163},{"c":149.49,"h":149.7,"l":143.3,"n":16847,"o":145.56,"t":"2024-12-30T05:00:00Z","v":942506,"vw":147.26709},{"c":148.11,"h":151.05,"l":146.37,"n":13967,"o":149.74,"t":"2024-12-31T05:00:00Z","v":506466,"vw":148.078856},{"c":144.32,"h":150.565,"l":143.73,"n":15762,"o":148.23,"t":"2025-01-02T05:00:00Z","v":610617,"vw":145.657631},{"c":145.87,"h":146.22,"l":141.27,"n":14741,"o":144,"t":"2025-01-03T05:00:00Z","v":594775,"vw":145.448224},{"c":145.7,"h":146.02,"l":143.175,"n":11875,"o":145.65,"t":"2025-01-06T05:00:00Z","v":438830,"vw":144.889683},{"c":146.41,"h":148.64,"l":144.1701,"n":11561,"o":146.33,"t":"2025-01-07T05:00:00Z","v":466205,"vw":145.939881},{"c":146.34,"h":149.33,"l":145.325,"n":11518,"o":146.1,"t":"2025-01-08T05:00:00Z","v":473063,"vw":147.010703},{"c":144.47,"h":146.26,"l":142.34,"n":11887,"o":145,"t":"2025-01-10T05:00:00Z","v":454874,"vw":144.169354},{"c":147.83,"h":148.395,"l":142.34,"n":14080,"o":143.85,"t":"2025-01-13T05:00:00Z","v":575185,"vw":147.039153},{"c":150.27,"h":150.55,"l":147.88,"n":12629,"o":148.4,"t":"2025-01-14T05:00:00Z","v":509191,"vw":149.774339},{"c":153.1,"h":156.19,"l":150.055,"n":12915,"o":152.22,"t":"2025-01-15T05:00:00Z","v":625185,"vw":152.902184},{"c":154.95,"h":155.17,"l":151.53,"n":12223,"o":152.3,"t":"2025-01-16T05:00:00Z","v":432778,"vw":154.45213},{"c":156.96,"h":158.01,"l":154.88,"n":12754,"o":156.24,"t":"2025-01-17T05:00:00Z","v":391606,"vw":156.916212},{"c":156.3,"h":159.55,"l":155.77,"n":13647,"o":157.35,"t":"2025-01-21T05:00:00Z","v":511327,"vw":157.060483},{"c":158.67,"h":160.37,"l":155.408,"n":12012,"o":156.54,"t":"2025-01-22T05:00:00Z","v":491332,"vw":158.528498},{"c":158.03,"h":158.77,"l":154.7749,"n":11585,"o":158.77,"t":"2025-01-23T05:00:00Z","v":452520,"vw":157.232709},{"c":158.36,"h":160.42,"l":155.82,"n":12046,"o":158.1,"t":"2025-01-24T05:00:00Z","v":502510,"vw":158.478725},{"c":160.46,"h":162.36,"l":156.66,"n":13438,"o":157.24,"t":"2025-01-27T05:00:00Z","v":642240,"vw":160.37354},{"c":159.5,"h":164,"l":159.03,"n":13902,"o":161.52,"t":"2025-01-28T05:00:00Z","v":516042,"vw":160.233182},{"c":160.54,"h":162.38,"l":158.5611,"n":9533,"o":159.74,"t":"2025-01-29T05:00:00Z","v":351247,"vw":160.980058},{"c":162.59,"h":164.07,"l":161.84,"n":10355,"o":162.65,"t":"2025-01-30T05:00:00Z","v":536506,"vw":162.895776},{"c":159.95,"h":163.1,"l":159.2779,"n":10747,"o":163.1,"t":"2025-01-31T05:00:00Z","v":351595,"vw":160.622351},{"c":159.2,"h":162.19,"l":153.75,"n":11631,"o":157,"t":"2025-02-03T05:00:00Z","v":661861,"vw":159.702594},{"c":155.62,"h":160.3499,"l":155.38,"n":12875,"o":159.18,"t":"2025-02-04T05:00:00Z","v":1739401,"vw":156.216482},{"c":149.53,"h":155.99,"l":146.21,"n":20115,"o":155,"t":"2025-02-05T05:00:00Z","v":892480,"vw":149.659328},{"c":148.51,"h":151.35,"l":147.7,"n":11404,"o":151.08,"t":"2025-02-06T05:00:00Z","v":453765,"vw":149.209531},{"c":147.1,"h":150.79,"l":144.7,"n":13389,"o":148.99,"t":"2025-02-07T05:00:00Z","v":553766,"vw":147.126711},{"c":130.35,"h":147.73,"l":129.0135,"n":37718,"o":146.8,"t":"2025-02-10T05:00:00Z","v":2208070,"vw":133.328865},{"c":130.75,"h":131.0528,"l":121.97,"n":39977,"o":130.09,"t":"2025-02-11T05:00:00Z","v":1919917,"vw":127.618728},{"c":131.59,"h":131.88,"l":126.74,"n":20663,"o":128.15,"t":"2025-02-12T05:00:00Z","v":872036,"vw":130.318595},{"c":131.29,"h":132.56,"l":129.09,"n":18669,"o":132.13,"t":"2025-02-13T05:00:00Z","v":673899,"vw":130.715023},{"c":129.61,"h":133.54,"l":126.88,"n":18294,"o":132.09,"t":"2025-02-14T05:00:00Z","v":633955,"vw":129.264604},{"c":131.99,"h":132.83,"l":128.34,"n":25995,"o":129.95,"t":"2025-02-18T05:00:00Z","v":1172566,"vw":131.472268},{"c":130.57,"h":132.86,"l":128.25,"n":29112,"o":130.28,"t":"2025-02-19T05:00:00Z","v":1336866,"vw":130.035648},{"c":106.39,"h":124.67,"l":102.9042,"n":68740,"o":123.31,"t":"2025-02-20T05:00:00Z","v":4948083,"vw":109.881077},{"c":100.28,"h":108.105,"l":97.48,"n":50513,"o":107.62,"t":"2025-02-21T05:00:00Z","v":3563932,"vw":101.196928},{"c":107.58,"h":110.95,"l":103.44,"n":44939,"o":106.28,"t":"2025-02-24T05:00:00Z","v":2839298,"vw":107.608493},{"c":107.04,"h":108,"l":100.22,"n":35505,"o":106.64,"t":"2025-02-25T05:00:00Z","v":2305011,"vw":105.500764},{"c":106.88,"h":110.51,"l":106.35,"n":28601,"o":106.86,"t":"2025-02-26T05:00:00Z","v":1728665,"vw":108.037449},{"c":107.09,"h":111.62,"l":105.88,"n":21688,"o":109.018,"t":"2025-02-27T05:00:00Z","v":1577599,"vw":107.657161},{"c":107.03,"h":109.39,"l":104.95,"n":22460,"o":106.14,"t":"2025-02-28T05:00:00Z","v":1532325,"vw":107.396147},{"c":96.13,"h":108.05,"l":93.75,"n":47379,"o":107.1,"t":"2025-03-03T05:00:00Z","v":3518491,"vw":97.449532},{"c":94.65,"h":97.18,"l":93.88,"n":35824,"o":95.5,"t":"2025-03-04T05:00:00Z","v":2463745,"vw":95.546528},{"c":96.06,"h":96.52,"l":93.53,"n":17921,"o":93.8,"t":"2025-03-05T05:00:00Z","v":864256,"vw":95.245374},{"c":91.08,"h":96.06,"l":90.16,"n":24562,"o":95.16,"t":"2025-03-06T05:00:00Z","v":1516621,"vw":91.604288},{"c":96.86,"h":97,"l":89.59,"n":27440,"o":92.46,"t":"2025-03-07T05:00:00Z","v":1623058,"vw":94.097796},{"c":85.05,"h":96.39,"l":84.41,"n":66290,"o":96.39,"t":"2025-03-10T04:00:00Z","v":4823551,"vw":87.789638},{"c":83.78,"h":86.82,"l":80.27,"n":42626,"o":82.67,"t":"2025-03-11T04:00:00Z","v":3121464,"vw":83.994894},{"c":86.77,"h":88.29,"l":84.79,"n":27474,"o":86.81,"t":"2025-03-12T04:00:00Z","v":1720171,"vw":86.47946},{"c":86.5,"h":87.0915,"l":84.5,"n":19065,"o":86.77,"t":"2025-03-13T04:00:00Z","v":1093576,"vw":86.021602},{"c":87.84,"h":90.76,"l":85.65,"n":30001,"o":86.64,"t":"2025-03-14T04:00:00Z","v":1767574,"vw":88.693721},{"c":89.32,"h":91.255,"l":86.4205,"n":22179,"o":87.46,"t":"2025-03-17T04:00:00Z","v":1338823,"vw":89.517809},{"c":85.09,"h":88.99,"l":84.8833,"n":26186,"o":88.84,"t":"2025-03-18T04:00:00Z","v":1662157,"vw":86.478197},{"c":85.7,"h":88.02,"l":84.52,"n":22494,"o":85.09,"t":"2025-03-19T04:00:00Z","v":1283001,"vw":86.546487},{"c":86.42,"h":87.75,"l":84.84,"n":19883,"o":85.37,"t":"2025-03-20T04:00:00Z","v":1351175,"vw":86.54931},{"c":86.64,"h":88.895,"l":85.48,"n":28328,"o":86.06,"t":"2025-03-21T04:00:00Z","v":9845500,"vw":86.826031},{"c":88.76,"h":89.06,"l":85.72,"n":22776,"o":87,"t":"2025-03-24T04:00:00Z","v":1539725,"vw":87.856143},{"c":86.23,"h":88.315,"l":84.72,"n":20963,"o":87.42,"t":"2025-03-25T04:00:00Z","v":936478,"vw":86.009545},{"c":85.3,"h":86.07,"l":83.285,"n":20240,"o":84.75,"t":"2025-03-26T04:00:00Z","v":1221363,"vw":85.020001},{"c":86.65,"h":87.765,"l":83.68,"n":17222,"o":84.62,"t":"2025-03-27T04:00:00Z","v":788773,"vw":86.683723},{"c":84.39,"h":86.19,"l":83.01,"n":21196,"o":85.8,"t":"2025-03-28T04:00:00Z","v":1052745,"vw":84.243572},{"c":83.17,"h":83.77,"l":80.9,"n":20606,"o":83.76,"t":"2025-03-31T04:00:00Z","v":1098993,"vw":82.653786},{"c":84.47,"h":85.11,"l":81.8,"n":17619,"o":83.71,"t":"2025-04-01T04:00:00Z","v":935208,"vw":83.758335},{"c":85.73,"h":86.19,"l":83.085,"n":16293,"o":83.09,"t":"2025-04-02T04:00:00Z","v":891352,"vw":85.316979},{"c":81.2,"h":83.77,"l":80.7,"n":18371,"o":82.24,"t":"2025-04-03T04:00:00Z","v":840745,"vw":81.677955},{"c":79.49,"h":80.73,"l":77.15,"n":22869,"o":79,"t":"2025-04-04T04:00:00Z","v":1750037,"vw":79.171021},{"c":79.7,"h":82.4,"l":74.14,"n":31554,"o":74.65,"t":"2025-04-07T04:00:00Z","v":1852811,"vw":79.598545},{"c":74.13,"h":83.04,"l":73.46,"n":25850,"o":83.01,"t":"2025-04-08T04:00:00Z","v":1566037,"vw":76.365696},{"c":82.88,"h":83.43,"l":72.9,"n":27111,"o":73.12,"t":"2025-04-09T04:00:00Z","v":1685435,"vw":80.629268},{"c":78.17,"h":80.98,"l":75.79,"n":27067,"o":80.41,"t":"2025-04-10T04:00:00Z","v":1527213,"vw":78.524604},{"c":80.19,"h":81.57,"l":76.55,"n":22333,"o":78.72,"t":"2025-04-11T04:00:00Z","v":1181157,"vw":79.851953},{"c":81.24,"h":82.69,"l":80.745,"n":17999,"o":81.78,"t":"2025-04-14T04:00:00Z","v":1067378,"vw":81.553291},{"c":79.26,"h":82.34,"l":79.01,"n":17303,"o":81.82,"t":"2025-04-15T04:00:00Z","v":923290,"vw":79.581521},{"c":76.63,"h":80.3699,"l":75.57,"n":19568,"o":78.63,"t":"2025-04-16T04:00:00Z","v":1132870,"vw":77.208802},{"c":77.57,"h":78.64,"l":76.44,"n":15110,"o":77.63,"t":"2025-04-17T04:00:00Z","v":782286,"vw":77.543588},{"c":73.26,"h":77.14,"l":72.86,"n":20490,"o":77.14,"t":"2025-04-21T04:00:00Z","v":1105080,"vw":73.73597},{"c":72.34,"h":74.375,"l":72.195,"n":18284,"o":73.81,"t":"2025-04-22T04:00:00Z","v":956233,"vw":72.820028},{"c":74.12,"h":77.63,"l":73.55,"n":26955,"o":74.94,"t":"2025-04-23T04:00:00Z","v":1648975,"vw":75.050852},{"c":75.12,"h":76.09,"l":74.03,"n":13835,"o":74.24,"t":"2025-04-24T04:00:00Z","v":705258,"vw":75.229133},{"c":74.65,"h":75.41,"l":72.5376,"n":14074,"o":74.98,"t":"2025-04-25T04:00:00Z","v":748052,"vw":74.612904},{"c":73.4,"h":74.94,"l":72.34,"n":16714,"o":74.59,"t":"2025-04-28T04:00:00Z","v":679476,"vw":73.375304},{"c":73.91,"h":74.33,"l":71.1874,"n":17253,"o":73.07,"t":"2025-04-29T04:00:00Z","v":845353,"vw":73.356829},{"c":73.54,"h":73.88,"l":71.4,"n":20958,"o":71.69,"t":"2025-04-30T04:00:00Z","v":1284689,"vw":73.144267},{"c":72.72,"h":75.2185,"l":72.64,"n":19143,"o":73.76,"t":"2025-05-01T04:00:00Z","v":950783,"vw":73.208095},{"c":76.36,"h":77.32,"l":73.48,"n":31385,"o":73.48,"t":"2025-05-02T04:00:00Z","v":1946678,"vw":76.144368},{"c":79.09,"h":80.62,"l":73.95,"n":41101,"o":74,"t":"2025-05-05T04:00:00Z","v":2995919,"vw":78.793635},{"c":80.92,"h":82.0499,"l":78.53,"n":35948,"o":78.87,"t":"2025-05-06T04:00:00Z","v":2274433,"vw":81.079061},{"c":81.11,"h":82.13,"l":80,"n":21078,"o":81.28,"t":"2025-05-07T04:00:00Z","v":1214497,"vw":81.147433},{"c":82.04,"h":84.2,"l":81.89,"n":18576,"o":81.89,"t":"2025-05-08T04:00:00Z","v":986496,"vw":82.754162},{"c":80.47,"h":83.07,"l":80.16,"n":17187,"o":82.05,"t":"2025-05-09T04:00:00Z","v":966810,"vw":81.541455},{"c":79.62,"h":84,"l":78.875,"n":26483,"o":83.47,"t":"2025-05-12T04:00:00Z","v":1382041,"vw":80.06237},{"c":77.31,"h":80.42,"l":76.72,"n":29078,"o":79.715,"t":"2025-05-13T04:00:00Z","v":1417761,"vw":77.968944},{"c":78.78,"h":79.9645,"l":76.04,"n":25738,"o":77.05,"t":"2025-05-14T04:00:00Z","v":1371307,"vw":78.804895},{"c":83.28,"h":83.4,"l":79.675,"n":25135,"o":80,"t":"2025-05-15T04:00:00Z","v":1190498,"vw":82.318045},{"c":87.65,"h":88.79,"l":83.5,"n":31598,"o":83.85,"t":"2025-05-16T04:00:00Z","v":1923654,"vw":87.277404},{"c":87.52,"h":87.7,"l":85.075,"n":22868,"o":86,"t":"2025-05-19T04:00:00Z","v":1171938,"vw":87.151331},{"c":89.64,"h":89.8,"l":86.17,"n":24499,"o":87.11,"t":"2025-05-20T04:00:00Z","v":1258106,"vw":89.059181},{"c":85.45,"h":89.8,"l":85.11,"n":28330,"o":89,"t":"2025-05-21T04:00:00Z","v":1711792,"vw":86.343141},{"c":84.89,"h":85.33,"l":83.87,"n":17232,"o":84.53,"t":"2025-05-22T04:00:00Z","v":1042871,"vw":84.843563},{"c":84.5,"h":84.97,"l":82.995,"n":18392,"o":83.57,"t":"2025-05-23T04:00:00Z","v":924241,"vw":84.294872},{"c":83.02,"h":86.31,"l":81.43,"n":28086,"o":86.31,"t":"2025-05-27T04:00:00Z","v":1371918,"vw":82.86228},{"c":79.72,"h":82.7,"l":78.08,"n":21484,"o":81.48,"t":"2025-05-28T04:00:00Z","v":1395346,"vw":79.898541},{"c":80.4,"h":80.93,"l":79.3,"n":13446,"o":80.93,"t":"2025-05-29T04:00:00Z","v":650325,"vw":80.201171},{"c":80.16,"h":80.2,"l":78.03,"n":23267,"o":79.85,"t":"2025-05-30T04:00:00Z","v":1509566,"vw":79.560498},{"c":81.06,"h":81.55,"l":78.295,"n":20256,"o":81.085,"t":"2025-06-02T04:00:00Z","v":886068,"vw":80.552946},{"c":81.31,"h":83.41,"l":80.02,"n":24683,"o":81.31,"t":"2025-06-03T04:00:00Z","v":1218232,"vw":81.575932},{"c":81.73,"h":81.83,"l":79.85,"n":16533,"o":81.22,"t":"2025-06-04T04:00:00Z","v":771311,"vw":81.318149},{"c":80.99,"h":82.75,"l":80.325,"n":13787,"o":81.74,"t":"2025-06-05T04:00:00Z","v":672381,"vw":81.34843},{"c":80.41,"h":83.515,"l":80.1432,"n":16704,"o":82.04,"t":"2025-06-06T04:00:00Z","v":696843,"vw":80.962513},{"c":77.44,"h":80.905,"l":77.075,"n":20990,"o":80.61,"t":"2025-06-09T04:00:00Z","v":858176,"vw":78.087421},{"c":78.89,"h":79.1,"l":76.64,"n":20326,"o":77.56,"t":"2025-06-10T04:00:00Z","v":1111818,"vw":78.286433},{"c":76.87,"h":79.46,"l":75.03,"n":22878,"o":79.46,"t":"2025-06-11T04:00:00Z","v":1087886,"vw":76.82657},{"c":77.8,"h":78.135,"l":76.33,"n":16504,"o":78.12,"t":"2025-06-12T04:00:00Z","v":708462,"vw":77.644423},{"c":74.27,"h":78.0515,"l":73.83,"n":22588,"o":76.51,"t":"2025-06-13T04:00:00Z","v":1542710,"vw":75.700341},{"c":72.45,"h":74.015,"l":70.8909,"n":29065,"o":72.11,"t":"2025-06-16T04:00:00Z","v":1488035,"vw":72.291913},{"c":71.92,"h":73.38,"l":71.51,"n":16848,"o":72.14,"t":"2025-06-17T04:00:00Z","v":652742,"vw":72.15141},{"c":71.72,"h":72.58,"l":70.65,"n":20334,"o":71.92,"t":"2025-06-18T04:00:00Z","v":1245742,"vw":71.639372},{"c":74.13,"h":74.27,"l":71.16,"n":16713,"o":72.03,"t":"2025-06-20T04:00:00Z","v":1031001,"vw":73.362663},{"c":71.6,"h":73.94,"l":70.951,"n":28935,"o":73.19,"t":"2025-06-23T04:00:00Z","v":1493676,"vw":71.842511},{"c":72.2,"h":73.42,"l":70.35,"n":23247,"o":72.5,"t":"2025-06-24T04:00:00Z","v":1482084,"vw":71.920557},{"c":67.88,"h":71.8675,"l":67.725,"n":33448,"o":71.72,"t":"2025-06-25T04:00:00Z","v":2155471,"vw":68.86363},{"c":68.26,"h":69.47,"l":67.295,"n":24619,"o":68.53,"t":"2025-06-26T04:00:00Z","v":1398014,"vw":68.454849},{"c":68.39,"h":69.4238,"l":67.03,"n":25832,"o":68.5,"t":"2025-06-27T04:00:00Z","v":1846849,"vw":67.897861},{"c":67.96,"h":70.19,"l":67.3701,"n":25940,"o":68.5,"t":"2025-06-30T04:00:00Z","v":1684635,"vw":68.46914},{"c":71.28,"h":72.11,"l":67.17,"n":28130,"o":67.77,"t":"2025-07-01T04:00:00Z","v":1738826,"vw":71.076815},{"c":72.15,"h":73.63,"l":71,"n":23555,"o":71.34,"t":"2025-07-02T04:00:00Z","v":1397649,"vw":72.10078},{"c":71.79,"h":73.99,"l":70.69,"n":13429,"o":72.59,"t":"2025-07-03T04:00:00Z","v":594213,"vw":72.368879},{"c":67.94,"h":71.4671,"l":66.75,"n":31103,"o":71.04,"t":"2025-07-07T04:00:00Z","v":1739350,"vw":68.270844},{"c":70.37,"h":70.6,"l":67.51,"n":28967,"o":68.06,"t":"2025-07-08T04:00:00Z","v":1465097,"vw":70.023836},{"c":70.11,"h":71.11,"l":68.46,"n":15141,"o":70.46,"t":"2025-07-09T04:00:00Z","v":701733,"vw":69.784429},{"c":70.75,"h":72.365,"l":69.685,"n":21781,"o":69.88,"t":"2025-07-10T04:00:00Z","v":1353600,"vw":71.012561},{"c":68.39,"h":70.275,"l":67.69,"n":17952,"o":69.86,"t":"2025-07-11T04:00:00Z","v":922338,"vw":68.580733},{"c":71.89,"h":72.425,"l":68.27,"n":24456,"o":68.89,"t":"2025-07-14T04:00:00Z","v":1446397,"vw":71.078836},{"c":68.71,"h":72.325,"l":68.27,"n":25392,"o":72.16,"t":"2025-07-15T04:00:00Z","v":1158180,"vw":68.950482},{"c":69.39,"h":69.71,"l":67.84,"n":18769,"o":68.9,"t":"2025-07-16T04:00:00Z","v":798268,"vw":69.090765},{"c":71.95,"h":72.57,"l":69.6699,"n":21366,"o":70.17,"t":"2025-07-17T04:00:00Z","v":918939,"vw":71.640893},{"c":70.82,"h":72.9,"l":70.59,"n":23210,"o":72.58,"t":"2025-07-18T04:00:00Z","v":1055749,"vw":71.471343},{"c":68.12,"h":70.85,"l":68,"n":18757,"o":70.63,"t":"2025-07-21T04:00:00Z","v":1012813,"vw":68.725125},{"c":73.24,"h":74.09,"l":68.685,"n":34494,"o":68.685,"t":"2025-07-22T04:00:00Z","v":1975219,"vw":72.826157},{"c":74.51,"h":76.37,"l":73.56,"n":28373,"o":73.92,"t":"2025-07-23T04:00:00Z","v":1894428,"vw":74.822173},{"c":71.75,"h":74.7,"l":71.6,"n":23610,"o":74.08,"t":"2025-07-24T04:00:00Z","v":1166612,"vw":72.373525},{"c":70.76,"h":71.827,"l":69.8,"n":16460,"o":71.74,"t":"2025-07-25T04:00:00Z","v":1070673,"vw":70.62195},{"c":70.07,"h":72.42,"l":69.04,"n":24317,"o":70.76,"t":"2025-07-28T04:00:00Z","v":1748505,"vw":70.354102},{"c":70.93,"h":72.255,"l":69.71,"n":19888,"o":70.07,"t":"2025-07-29T04:00:00Z","v":1121167,"vw":71.19125},{"c":71.06,"h":72.14,"l":69.965,"n":18623,"o":71.38,"t":"2025-07-30T04:00:00Z","v":966428,"vw":71.128571},{"c":68.32,"h":72.28,"l":67.91,"n":22372,"o":72.28,"t":"2025-07-31T04:00:00Z","v":1026074,"vw":68.503941},{"c":65.85,"h":68.53,"l":64.69,"n":49775,"o":68,"t":"2025-08-01T04:00:00Z","v":2948607,"vw":65.661224},{"c":69.99,"h":77.15,"l":68.5,"n":52496,"o":76.41,"t":"2025-08-04T04:00:00Z","v":3528260,"vw":70.500979},{"c":67.42,"h":70.53,"l":67.19,"n":38350,"o":70.33,"t":"2025-08-05T04:00:00Z","v":2276532,"vw":68.119222},{"c":63.69,"h":67.815,"l":63.61,"n":29191,"o":67.43,"t":"2025-08-06T04:00:00Z","v":1526776,"vw":64.770529},{"c":63.98,"h":65.15,"l":63.62,"n":18983,"o":64.17,"t":"2025-08-07T04:00:00Z","v":870289,"vw":64.083713},{"c":62.74,"h":64.535,"l":62.2672,"n":20012,"o":64,"t":"2025-08-08T04:00:00Z","v":1022021,"vw":62.919394},{"c":62.37,"h":64.16,"l":61.6,"n":23783,"o":62.78,"t":"2025-08-11T04:00:00Z","v":1168424,"vw":62.57053},{"c":62.7,"h":63.765,"l":62.23,"n":19548,"o":62.32,"t":"2025-08-12T04:00:00Z","v":922013,"vw":62.692121},{"c":64.22,"h":64.49,"l":61.81,"n":19338,"o":62.49,"t":"2025-08-13T04:00:00Z","v":715418,"vw":63.9884},{"c":63.29,"h":63.77,"l":61.75,"n":20448,"o":63.77,"t":"2025-08-14T04:00:00Z","v":1441663,"vw":62.731985},{"c":61.24,"h":65.67,"l":61.12,"n":24415,"o":63.25,"t":"2025-08-15T04:00:00Z","v":1174425,"vw":62.463877},{"c":62.02,"h":63.63,"l":60.5,"n":21332,"o":61.3,"t":"2025-08-18T04:00:00Z","v":1068061,"vw":62.28053},{"c":62.3,"h":63.5575,"l":61.61,"n":14862,"o":62.44,"t":"2025-08-19T04:00:00Z","v":767010,"vw":62.333434},{"c":60.9,"h":62.66,"l":60.08,"n":19180,"o":61.89,"t":"2025-08-20T04:00:00Z","v":1001246,"vw":60.955456},{"c":60.45,"h":61,"l":59.23,"n":28974,"o":60.57,"t":"2025-08-21T04:00:00Z","v":1415537,"vw":60.231121},{"c":62.62,"h":63.07,"l":60.75,"n":24719,"o":60.75,"t":"2025-08-22T04:00:00Z","v":904421,"vw":62.305741},{"c":56.29,"h":61.945,"l":56.08,"n":51384,"o":61.61,"t":"2025-08-25T04:00:00Z","v":2929084,"vw":57.724373},{"c":58.08,"h":58.52,"l":55.77,"n":28363,"o":56.3,"t":"2025-08-26T04:00:00Z","v":1703811,"vw":57.641972},{"c":57.46,"h":58.3,"l":57.07,"n":15891,"o":57.67,"t":"2025-08-27T04:00:00Z","v":899942,"vw":57.579913},{"c":56.86,"h":58.2,"l":56.06,"n":20089,"o":57.61,"t":"2025-08-28T04:00:00Z","v":1134177,"vw":56.948249},{"c":55.82,"h":57.1,"l":55.75,"n":25935,"o":56.56,"t":"2025-08-29T04:00:00Z","v":1230623,"vw":56.312227},{"c":54.68,"h":56.405,"l":53.49,"n":30170,"o":55.07,"t":"2025-09-02T04:00:00Z","v":1953384,"vw":54.335157},{"c":53.13,"h":54.855,"l":53.07,"n":29705,"o":54.13,"t":"2025-09-03T04:00:00Z","v":2702281,"vw":53.581013},{"c":53.24,"h":53.77,"l":52.27,"n":25410,"o":53.3,"t":"2025-09-04T04:00:00Z","v":1616411,"vw":53.083342},{"c":55.27,"h":55.32,"l":53.3057,"n":22554,"o":53.61,"t":"2025-09-05T04:00:00Z","v":1271032,"vw":54.813981},{"c":55.72,"h":56.36,"l":52.455,"n":28627,"o":54.68,"t":"2025-09-08T04:00:00Z","v":1804682,"vw":55.24219},{"c":57.03,"h":57.13,"l":55.19,"n":22941,"o":55.2,"t":"2025-09-09T04:00:00Z","v":1110398,"vw":56.406202},{"c":53.41,"h":57,"l":52.7,"n":30361,"o":56.825,"t":"2025-09-10T04:00:00Z","v":1921284,"vw":53.75045},{"c":53.2,"h":54.07,"l":52.96,"n":21088,"o":53.41,"t":"2025-09-11T04:00:00Z","v":1803089,"vw":53.268195},{"c":54.82,"h":55.55,"l":53.905,"n":27114,"o":53.905,"t":"2025-09-12T04:00:00Z","v":1354981,"vw":54.702686},{"c":52.47,"h":54.8,"l":52.16,"n":25677,"o":54.38,"t":"2025-09-15T04:00:00Z","v":1585935,"vw":52.890836},{"c":54.03,"h":54.215,"l":52.09,"n":23854,"o":52.65,"t":"2025-09-16T04:00:00Z","v":1850556,"vw":53.423735},{"c":53.42,"h":55.89,"l":53.35,"n":24811,"o":53.77,"t":"2025-09-17T04:00:00Z","v":1659764,"vw":54.073939},{"c":52.12,"h":53.945,"l":51.9,"n":28990,"o":53.74,"t":"2025-09-18T04:00:00Z","v":1489624,"vw":52.611469},{"c":51.4,"h":52.9319,"l":50.93,"n":27505,"o":52.75,"t":"2025-09-19T04:00:00Z","v":2129288,"vw":51.434871},{"c":51.02,"h":51.54,"l":50.145,"n":19068,"o":51.16,"t":"2025-09-22T04:00:00Z","v":1381689,"vw":51.127759},{"c":49.25,"h":51.6566,"l":49.2,"n":20812,"o":51.42,"t":"2025-09-23T04:00:00Z","v":1283450,"vw":49.881901},{"c":49.4,"h":50.35,"l":49.1,"n":21020,"o":49.38,"t":"2025-09-24T04:00:00Z","v":1143401,"vw":49.497174},{"c":49.25,"h":49.52,"l":48.41,"n":27938,"o":48.98,"t":"2025-09-25T04:00:00Z","v":1618851,"vw":48.998169},{"c":49.68,"h":49.82,"l":48.42,"n":29353,"o":49.09,"t":"2025-09-26T04:00:00Z","v":1544940,"vw":49.310557},{"c":52.41,"h":52.465,"l":49.53,"n":28910,"o":49.85,"t":"2025-09-29T04:00:00Z","v":1923855,"vw":51.951978},{"c":55.11,"h":55.18,"l":52.57,"n":44547,"o":52.57,"t":"2025-09-30T04:00:00Z","v":2599936,"vw":54.388353},{"c":54.1,"h":56.01,"l":53.745,"n":30848,"o":55.21,"t":"2025-10-01T04:00:00Z","v":1955217,"vw":54.647592},{"c":53.3,"h":54.42,"l":52.29,"n":26329,"o":54.22,"t":"2025-10-02T04:00:00Z","v":1283880,"vw":53.186341},{"c":53.5,"h":54.225,"l":52.51,"n":19177,"o":53.63,"t":"2025-10-03T04:00:00Z","v":1206194,"vw":53.505954},{"c":53.26,"h":54.56,"l":52.06,"n":21776,"o":53.83,"t":"2025-10-06T04:00:00Z","v":1044554,"vw":53.429431},{"c":52.87,"h":54.42,"l":52.7,"n":18646,"o":53.7,"t":"2025-10-07T04:00:00Z","v":729474,"vw":53.216289},{"c":49.51,"h":51.525,"l":46.76,"n":50405,"o":48.3,"t":"2025-10-08T04:00:00Z","v":3276062,"vw":49.450272},{"c":50.01,"h":50.0818,"l":48.37,"n":33109,"o":48.5,"t":"2025-10-09T04:00:00Z","v":1922037,"vw":49.509398},{"c":48.35,"h":51.11,"l":48.3,"n":23739,"o":50.17,"t":"2025-10-10T04:00:00Z","v":1299968,"vw":49.085327},{"c":48.4,"h":50,"l":48.2,"n":27988,"o":48.4,"t":"2025-10-13T04:00:00Z","v":1591141,"vw":48.672014},{"c":51.58,"h":51.71,"l":48.385,"n":30389,"o":48.4,"t":"2025-10-14T04:00:00Z","v":1856744,"vw":50.834906},{"c":51.55,"h":52.12,"l":50,"n":23396,"o":51.28,"t":"2025-10-15T04:00:00Z","v":1287190,"vw":51.136707},{"c":53.65,"h":53.71,"l":51.2,"n":28827,"o":51.86,"t":"2025-10-16T04:00:00Z","v":1604377,"vw":53.200907},{"c":51.29,"h":53.74,"l":51.24,"n":29029,"o":53.56,"t":"2025-10-17T04:00:00Z","v":1448733,"vw":52.077873},{"c":51.72,"h":52.07,"l":50.93,"n":18320,"o":51.73,"t":"2025-10-20T04:00:00Z","v":838176,"vw":51.521538},{"c":54.55,"h":54.59,"l":51.62,"n":27632,"o":51.87,"t":"2025-10-21T04:00:00Z","v":1468289,"vw":53.646522},{"c":57.51,"h":57.58,"l":54,"n":41747,"o":54.55,"t":"2025-10-22T04:00:00Z","v":1770078,"vw":56.512817},{"c":54.19,"h":56.72,"l":54.15,"n":26652,"o":56.72,"t":"2025-10-23T04:00:00Z","v":1386488,"vw":54.830027},{"c":54.12,"h":55.165,"l":53.995,"n":17460,"o":54.28,"t":"2025-10-24T04:00:00Z","v":585105,"vw":54.462905},{"c":55.82,"h":55.97,"l":53.28,"n":22550,"o":54.09,"t":"2025-10-27T04:00:00Z","v":1044625,"vw":55.491213},{"c":53.82,"h":55.78,"l":53.44,"n":19932,"o":55.78,"t":"2025-10-28T04:00:00Z","v":1015783,"vw":53.883801},{"c":52.62,"h":53.55,"l":52.04,"n":21409,"o":53.11,"t":"2025-10-29T04:00:00Z","v":1374661,"vw":52.835715},{"c":50.6,"h":52.68,"l":50.55,"n":24315,"o":52.22,"t":"2025-10-30T04:00:00Z","v":1332714,"vw":51.223301},{"c":49.21,"h":51.74,"l":48.76,"n":46144,"o":50.735,"t":"2025-10-31T04:00:00Z","v":3131513,"vw":49.678343},{"c":56.25,"h":56.6,"l":51.1,"n":62796,"o":53.27,"t":"2025-11-03T05:00:00Z","v":4801545,"vw":54.79677},{"c":56.03,"h":57.35,"l":54.65,"n":34656,"o":56.57,"t":"2025-11-04T05:00:00Z","v":1879767,"vw":56.078936},{"c":57.4,"h":57.62,"l":55.975,"n":27188,"o":56.03,"t":"2025-11-05T05:00:00Z","v":1580340,"vw":57.105202},{"c":56,"h":57.355,"l":54.46,"n":24532,"o":57.24,"t":"2025-11-06T05:00:00Z","v":1436351,"vw":55.76796},{"c":55.24,"h":56.78,"l":54.185,"n":22518,"o":56,"t":"2025-11-07T05:00:00Z","v":1161958,"vw":55.300853},{"c":55.35,"h":57.1,"l":54.99,"n":25766,"o":55.33,"t":"2025-11-10T05:00:00Z","v":1386205,"vw":55.609838},{"c":56,"h":57.14,"l":55.32,"n":20057,"o":55.57,"t":"2025-11-11T05:00:00Z","v":1022707,"vw":56.320386},{"c":55.61,"h":57.644,"l":54.66,"n":19193,"o":56.04,"t":"2025-11-12T05:00:00Z","v":952568,"vw":55.666169},{"c":53.44,"h":56.61,"l":53.35,"n":19527,"o":55.65,"t":"2025-11-13T05:00:00Z","v":1058661,"vw":54.077262},{"c":53.44,"h":53.84,"l":52.13,"n":18634,"o":53.2,"t":"2025-11-14T05:00:00Z","v":744520,"vw":53.249598},{"c":52.74,"h":53.913,"l":51.995,"n":19173,"o":53.36,"t":"2025-11-17T05:00:00Z","v":881808,"vw":52.670666},{"c":52.85,"h":54,"l":52.48,"n":17593,"o":52.79,"t":"2025-11-18T05:00:00Z","v":802795,"vw":53.092911},{"c":53.22,"h":53.92,"l":51.8,"n":16012,"o":52.88,"t":"2025-11-19T05:00:00Z","v":625580,"vw":53.107577},{"c":52.8,"h":53.99,"l":52.14,"n":19286,"o":53.07,"t":"2025-11-20T05:00:00Z","v":1008888,"vw":53.018376},{"c":54,"h":55,"l":52.87,"n":17448,"o":53.31,"t":"2025-11-21T05:00:00Z","v":756199,"vw":54.098613},{"c":53.62,"h":54.76,"l":53.17,"n":18149,"o":53.9,"t":"2025-11-24T05:00:00Z","v":996890,"vw":53.828191},{"c":55.79,"h":56.11,"l":53.62,"n":18236,"o":53.62,"t":"2025-11-25T05:00:00Z","v":841246,"vw":55.509482},{"c":56.26,"h":57.8,"l":55.71,"n":19400,"o":55.71,"t":"2025-11-26T05:00:00Z","v":1045442,"vw":56.815918},{"c":57.16,"h":57.54,"l":56.305,"n":6398,"o":56.47,"t":"2025-11-28T05:00:00Z","v":243060,"vw":57.123564},{"c":57.3,"h":58.6099,"l":56.66,"n":26039,"o":56.72,"t":"2025-12-01T05:00:00Z","v":1389024,"vw":57.602197},{"c":58.16,"h":58.5,"l":56.28,"n":23992,"o":57.31,"t":"2025-12-02T05:00:00Z","v":1365375,"vw":57.662456},{"c":62.18,"h":63.05,"l":58.0287,"n":33566,"o":58.18,"t":"2025-12-03T05:00:00Z","v":2080186,"vw":61.698325},{"c":61.99,"h":63.11,"l":61,"n":22475,"o":62.53,"t":"2025-12-04T05:00:00Z","v":1085019,"vw":61.758047},{"c":62.05,"h":62.99,"l":61.62,"n":19224,"o":61.81,"t":"2025-12-05T05:00:00Z","v":1406835,"vw":62.204577},{"c":63.17,"h":63.75,"l":61.5533,"n":31680,"o":61.84,"t":"2025-12-08T05:00:00Z","v":1854490,"vw":63.153574},{"c":64.65,"h":64.89,"l":63.07,"n":30603,"o":63.36,"t":"2025-12-09T05:00:00Z","v":1522787,"vw":64.300737},{"c":63.84,"h":65.42,"l":63.47,"n":21828,"o":64.57,"t":"2025-12-10T05:00:00Z","v":1742816,"vw":64.334721},{"c":62.89,"h":65.75,"l":62.67,"n":17291,"o":64.03,"t":"2025-12-11T05:00:00Z","v":908802,"vw":63.665768},{"c":63.42,"h":64.79,"l":62.79,"n":17163,"o":62.89,"t":"2025-12-12T05:00:00Z","v":934344,"vw":63.702713},{"c":63.56,"h":64.56,"l":61.5,"n":17940,"o":62.05,"t":"2025-12-15T05:00:00Z","v":1315289,"vw":63.544933},{"c":63.97,"h":65.31,"l":63.141,"n":21571,"o":63.6,"t":"2025-12-16T05:00:00Z","v":1209465,"vw":64.140998},{"c":64.88,"h":65.55,"l":62.85,"n":24106,"o":62.85,"t":"2025-12-17T05:00:00Z","v":1824225,"vw":64.88907},{"c":65.63,"h":66.47,"l":64.95,"n":23060,"o":65,"t":"2025-12-18T05:00:00Z","v":1284512,"vw":65.69309},{"c":62.61,"h":65.5,"l":62.23,"n":20836,"o":65.5,"t":"2025-12-19T05:00:00Z","v":1566488,"vw":62.995601},{"c":63.97,"h":64.35,"l":62.3,"n":19770,"o":62.37,"t":"2025-12-22T05:00:00Z","v":993820,"vw":63.843038},{"c":64.51,"h":64.72,"l":62.9,"n":16892,"o":63.48,"t":"2025-12-23T05:00:00Z","v":958599,"vw":64.238086},{"c":64.02,"h":64.7,"l":63.69,"n":7876,"o":64.58,"t":"2025-12-24T05:00:00Z","v":303950,"vw":64.189248},{"c":64.17,"h":64.9,"l":63.66,"n":9832,"o":63.98,"t":"2025-12-26T05:00:00Z","v":467180,"vw":64.184276},{"c":63.04,"h":64.62,"l":63.02,"n":15442,"o":63.96,"t":"2025-12-29T05:00:00Z","v":990369,"vw":63.287269},{"c":60.13,"h":62.835,"l":60,"n":20685,"o":62.64,"t":"2025-12-30T05:00:00Z","v":1108638,"vw":60.616085},{"c":60.93,"h":61.345,"l":59.68,"n":14770,"o":60.01,"t":"2025-12-31T05:00:00Z","v":732063,"vw":60.869008},{"c":60.15,"h":61.0999,"l":59.72,"n":13791,"o":60.64,"t":"2026-01-02T05:00:00Z","v":762272,"vw":60.25431},{"c":60.14,"h":61.4999,"l":59.97,"n":15275,"o":60.22,"t":"2026-01-05T05:00:00Z","v":803549,"vw":60.382031},{"c":62.29,"h":62.59,"l":59.5,"n":16878,"o":60.17,"t":"2026-01-06T05:00:00Z","v":941480,"vw":62.077464},{"c":62.07,"h":63.88,"l":61.75,"n":15250,"o":62.86,"t":"2026-01-07T05:00:00Z","v":727575,"vw":62.337346},{"c":61.93,"h":63.59,"l":60.384,"n":16641,"o":61.43,"t":"2026-01-08T05:00:00Z","v":754676,"vw":62.294637},{"c":64.06,"h":64.13,"l":60.37,"n":14066,"o":61.93,"t":"2026-01-09T05:00:00Z","v":756271,"vw":63.133384},{"c":64.15,"h":65.3999,"l":62.88,"n":17495,"o":64.16,"t":"2026-01-12T05:00:00Z","v":937860,"vw":64.106962},{"c":63.75,"h":64.4357,"l":62.88,"n":12065,"o":64.02,"t":"2026-01-13T05:00:00Z","v":528650,"vw":63.65337},{"c":63.2,"h":64.485,"l":60.975,"n":16075,"o":63.29,"t":"2026-01-14T05:00:00Z","v":897295,"vw":62.823983},{"c":63.26,"h":63.76,"l":62.25,"n":15878,"o":63.21,"t":"2026-01-15T05:00:00Z","v":1130977,"vw":62.972311},{"c":64.25,"h":64.93,"l":62.515,"n":15042,"o":62.95,"t":"2026-01-16T05:00:00Z","v":751745,"vw":64.092364},{"c":67.67,"h":68.2099,"l":63.48,"n":25793,"o":64.2,"t":"2026-01-20T05:00:00Z","v":1855370,"vw":66.881045},{"c":69.86,"h":70.79,"l":67.3804,"n":31764,"o":68.29,"t":"2026-01-21T05:00:00Z","v":2094106,"vw":69.530751},{"c":72.6,"h":72.85,"l":69.86,"n":24742,"o":69.97,"t":"2026-01-22T05:00:00Z","v":1626285,"vw":72.012658},{"c":71.55,"h":72.99,"l":71,"n":17826,"o":72.22,"t":"2026-01-23T05:00:00Z","v":904906,"vw":71.747629},{"c":72.11,"h":73,"l":70.3501,"n":19787,"o":72.28,"t":"2026-01-26T05:00:00Z","v":1132798,"vw":71.80588},{"c":72,"h":72.225,"l":69.81,"n":14250,"o":71.82,"t":"2026-01-27T05:00:00Z","v":701972,"vw":71.338309},{"c":71.5,"h":73.19,"l":70.91,"n":20528,"o":72.72,"t":"2026-01-28T05:00:00Z","v":1894725,"vw":72.120979},{"c":70.39,"h":72.565,"l":68.4,"n":26648,"o":71.55,"t":"2026-01-29T05:00:00Z","v":1890349,"vw":69.920673},{"c":69.7,"h":70.82,"l":67.64,"n":29206,"o":70.82,"t":"2026-01-30T05:00:00Z","v":1824390,"vw":69.312785},{"c":70.01,"h":70.67,"l":68.539,"n":17344,"o":69.7,"t":"2026-02-02T05:00:00Z","v":865620,"vw":69.88858},{"c":69.89,"h":73,"l":68.73,"n":20416,"o":70.53,"t":"2026-02-03T05:00:00Z","v":1193715,"vw":70.01699},{"c":69.2,"h":70.45,"l":65.84,"n":27351,"o":69.89,"t":"2026-02-04T05:00:00Z","v":1582322,"vw":68.45371},{"c":67.37,"h":70.1836,"l":65.26,"n":18487,"o":69.49,"t":"2026-02-05T05:00:00Z","v":1095199,"vw":67.049028},{"c":69.9,"h":70,"l":66.95,"n":18117,"o":66.95,"t":"2026-02-06T05:00:00Z","v":1151564,"vw":69.48813},{"c":69.92,"h":70.59,"l":68.4501,"n":14106,"o":69.9,"t":"2026-02-09T05:00:00Z","v":971874,"vw":70.012239},{"c":69.38,"h":72.075,"l":69.28,"n":15143,"o":69.87,"t":"2026-02-10T05:00:00Z","v":758137,"vw":69.988272},{"c":68.52,"h":70.18,"l":68.36,"n":14025,"o":69.33,"t":"2026-02-11T05:00:00Z","v":935364,"vw":68.931565},{"c":67.89,"h":68.98,"l":67.09,"n":13796,"o":68.71,"t":"2026-02-12T05:00:00Z","v":879738,"vw":67.989753},{"c":67.72,"h":69.58,"l":66.32,"n":18167,"o":69.25,"t":"2026-02-13T05:00:00Z","v":981338,"vw":67.608195},{"c":71.69,"h":71.785,"l":66.7898,"n":23489,"o":68.25,"t":"2026-02-17T05:00:00Z","v":1857143,"vw":70.83437},{"c":72.97,"h":73.44,"l":71.375,"n":23081,"o":71.39,"t":"2026-02-18T05:00:00Z","v":1944875,"vw":72.83899},{"c":74.67,"h":74.81,"l":71.87,"n":25540,"o":72.69,"t":"2026-02-19T05:00:00Z","v":1414095,"vw":73.786528},{"c":74.51,"h":74.9,"l":72.16,"n":33449,"o":73.9,"t":"2026-02-20T05:00:00Z","v":2478731,"vw":73.772636},{"c":78.58,"h":78.94,"l":72.05,"n":34979,"o":72.05,"t":"2026-02-23T05:00:00Z","v":2415344,"vw":77.257807},{"c":80.89,"h":82.67,"l":78.2601,"n":37487,"o":80.94,"t":"2026-02-24T05:00:00Z","v":2583129,"vw":80.399196},{"c":79.63,"h":81.98,"l":78.45,"n":25533,"o":81.26,"t":"2026-02-25T05:00:00Z","v":1330243,"vw":79.64413},{"c":81.26,"h":81.39,"l":79.385,"n":21506,"o":80.51,"t":"2026-02-26T05:00:00Z","v":1409118,"vw":80.665319},{"c":84.45,"h":84.54,"l":81.045,"n":22476,"o":81.39,"t":"2026-02-27T05:00:00Z","v":1509137,"vw":83.426556},{"c":84.36,"h":85.87,"l":82.506,"n":28324,"o":83.18,"t":"2026-03-02T05:00:00Z","v":1714949,"vw":84.840017},{"c":84.11,"h":84.965,"l":79.14,"n":23890,"o":82.52,"t":"2026-03-03T05:00:00Z","v":1694816,"vw":82.882217},{"c":85.5,"h":85.72,"l":82.6565,"n":20530,"o":84.23,"t":"2026-03-04T05:00:00Z","v":1552170,"vw":85.084891},{"c":85.19,"h":86,"l":83.42,"n":19405,"o":85,"t":"2026-03-05T05:00:00Z","v":976973,"vw":84.83335},{"c":82.64,"h":84.06,"l":81.57,"n":20575,"o":84.03,"t":"2026-03-06T05:00:00Z","v":1572731,"vw":82.920507},{"c":82.83,"h":83.18,"l":79.5089,"n":20138,"o":82.03,"t":"2026-03-09T04:00:00Z","v":1634769,"vw":82.202138},{"c":81.79,"h":83.88,"l":81.4,"n":18399,"o":82.67,"t":"2026-03-10T04:00:00Z","v":1050206,"vw":82.347271},{"c":80.33,"h":82.802,"l":80.2,"n":15951,"o":81.47,"t":"2026-03-11T04:00:00Z","v":853903,"vw":80.687519},{"c":78.04,"h":80.825,"l":77.98,"n":19246,"o":79.68,"t":"2026-03-12T04:00:00Z","v":1579171,"vw":78.750126},{"c":76.6,"h":79.35,"l":75.735,"n":23379,"o":78.75,"t":"2026-03-13T04:00:00Z","v":1455064,"vw":76.738335},{"c":75.37,"h":77.88,"l":73.5922,"n":20332,"o":77.1,"t":"2026-03-16T04:00:00Z","v":1231154,"vw":75.46029},{"c":67.42,"h":78.47,"l":66.33,"n":59385,"o":76.13,"t":"2026-03-17T04:00:00Z","v":5179999,"vw":69.263852},{"c":65.1,"h":67.5982,"l":64.86,"n":30684,"o":66.65,"t":"2026-03-18T04:00:00Z","v":1859532,"vw":65.566536},{"c":63.17,"h":64.49,"l":61.98,"n":32631,"o":64.3,"t":"2026-03-19T04:00:00Z","v":2506883,"vw":63.128265},{"c":64.54,"h":65.25,"l":62.41,"n":23877,"o":64.03,"t":"2026-03-20T04:00:00Z","v":1724835,"vw":64.174481},{"c":64.68,"h":66.55,"l":63.895,"n":19531,"o":65.91,"t":"2026-03-23T04:00:00Z","v":1410136,"vw":64.764445},{"c":58.93,"h":66.42,"l":52.31,"n":56631,"o":64.68,"t":"2026-03-24T04:00:00Z","v":5193322,"vw":57.604602},{"c":60.1,"h":60.57,"l":56.33,"n":37499,"o":58.81,"t":"2026-03-25T04:00:00Z","v":2900100,"vw":59.248981},{"c":58.79,"h":60.12,"l":57.2,"n":23119,"o":59.51,"t":"2026-03-26T04:00:00Z","v":1703467,"vw":58.7713},{"c":55.93,"h":59.05,"l":55.7,"n":20156,"o":58.78,"t":"2026-03-27T04:00:00Z","v":1446306,"vw":56.470417},{"c":56.6,"h":57.67,"l":56.01,"n":20438,"o":56.66,"t":"2026-03-30T04:00:00Z","v":1199716,"vw":56.684337},{"c":58.96,"h":59.71,"l":56.6,"n":19080,"o":56.6,"t":"2026-03-31T04:00:00Z","v":1065124,"vw":58.414524},{"c":60.08,"h":60.85,"l":56.8,"n":27087,"o":58.44,"t":"2026-04-01T04:00:00Z","v":1708528,"vw":59.827336},{"c":59.4,"h":61.285,"l":58,"n":24499,"o":59.01,"t":"2026-04-02T04:00:00Z","v":1514595,"vw":59.362162},{"c":59.01,"h":59.88,"l":57.06,"n":16534,"o":59.53,"t":"2026-04-06T04:00:00Z","v":1219445,"vw":58.828829},{"c":63.04,"h":63.41,"l":57.775,"n":34851,"o":58.69,"t":"2026-04-07T04:00:00Z","v":2186421,"vw":62.293594},{"c":65.03,"h":67.23,"l":63.955,"n":28984,"o":66.19,"t":"2026-04-08T04:00:00Z","v":2042529,"vw":65.575545},{"c":66.63,"h":67.18,"l":63.2,"n":22085,"o":64.61,"t":"2026-04-09T04:00:00Z","v":1243064,"vw":66.226359},{"c":64.8,"h":67,"l":64.065,"n":19369,"o":65.88,"t":"2026-04-10T04:00:00Z","v":1198874,"vw":64.901845},{"c":68.25,"h":68.35,"l":64.28,"n":24946,"o":65.45,"t":"2026-04-13T04:00:00Z","v":1179588,"vw":67.481183},{"c":69.11,"h":69.74,"l":67.88,"n":18831,"o":68.39,"t":"2026-04-14T04:00:00Z","v":1010657,"vw":68.901039},{"c":68.79,"h":69.84,"l":67.53,"n":15378,"o":69.34,"t":"2026-04-15T04:00:00Z","v":851544,"vw":68.404066},{"c":67.34,"h":69.53,"l":66.5,"n":18101,"o":68.465,"t":"2026-04-16T04:00:00Z","v":994011,"vw":67.147601},{"c":69.5,"h":71.99,"l":66.3454,"n":23866,"o":67.77,"t":"2026-04-17T04:00:00Z","v":1700676,"vw":70.421722},{"c":68.12,"h":69.67,"l":67.58,"n":17741,"o":69.19,"t":"2026-04-20T04:00:00Z","v":877518,"vw":68.26537},{"c":64.83,"h":68.71,"l":64.35,"n":22031,"o":68.04,"t":"2026-04-21T04:00:00Z","v":1342974,"vw":65.268262},{"c":65.96,"h":67.165,"l":65.5,"n":16283,"o":65.64,"t":"2026-04-22T04:00:00Z","v":928339,"vw":66.028811},{"c":65.56,"h":66.84,"l":63.31,"n":19668,"o":66.12,"t":"2026-04-23T04:00:00Z","v":1041574,"vw":64.933754},{"c":66.15,"h":66.36,"l":64.6,"n":18546,"o":65.64,"t":"2026-04-24T04:00:00Z","v":889819,"vw":65.670546},{"c":65.45,"h":67.59,"l":64.85,"n":19081,"o":66.05,"t":"2026-04-27T04:00:00Z","v":847542,"vw":65.584985},{"c":65.65,"h":66.49,"l":64.8,"n":15217,"o":65.46,"t":"2026-04-28T04:00:00Z","v":648055,"vw":65.650624},{"c":66.14,"h":66.4,"l":64.84,"n":15463,"o":65.16,"t":"2026-04-29T04:00:00Z","v":1035544,"vw":65.773201},{"c":67.38,"h":67.81,"l":65.76,"n":17782,"o":66.51,"t":"2026-04-30T04:00:00Z","v":952867,"vw":66.869352},{"c":65.15,"h":67.9597,"l":64.92,"n":20801,"o":67.38,"t":"2026-05-01T04:00:00Z","v":951809,"vw":65.63424},{"c":63.56,"h":65,"l":61.97,"n":21527,"o":62.99,"t":"2026-05-04T04:00:00Z","v":1195426,"vw":63.374199},{"c":60.17,"h":64.28,"l":60.08,"n":34482,"o":63.55,"t":"2026-05-05T04:00:00Z","v":2040538,"vw":60.773389},{"c":54.925,"h":62,"l":52.725,"n":62277,"o":61.88,"t":"2026-05-06T04:00:00Z","v":4818115,"vw":55.741969},{"c":55.87,"h":57.94,"l":55.3,"n":38915,"o":56.99,"t":"2026-05-07T04:00:00Z","v":2859757,"vw":56.260101},{"c":53.08,"h":55.89,"l":52.13,"n":28396,"o":55.79,"t":"2026-05-08T04:00:00Z","v":1869878,"vw":53.202041},{"c":49.64,"h":53.365,"l":49.575,"n":27363,"o":52.85,"t":"2026-05-11T04:00:00Z","v":1888446,"vw":50.296084},{"c":51.27,"h":52.37,"l":49.57,"n":28886,"o":50.16,"t":"2026-05-12T04:00:00Z","v":2078547,"vw":51.178826},{"c":48.63,"h":51.13,"l":47.95,"n":28210,"o":50.63,"t":"2026-05-13T04:00:00Z","v":2221066,"vw":48.768941},{"c":49.34,"h":50.5,"l":48.55,"n":26908,"o":48.64,"t":"2026-05-14T04:00:00Z","v":2085518,"vw":49.475903},{"c":49.35,"h":49.95,"l":47.81,"n":22576,"o":49.09,"t":"2026-05-15T04:00:00Z","v":1362089,"vw":49.220372},{"c":48.45,"h":51.83,"l":47.84,"n":23483,"o":50.04,"t":"2026-05-18T04:00:00Z","v":1548125,"vw":48.972111},{"c":47.39,"h":49.28,"l":47,"n":26137,"o":48.65,"t":"2026-05-19T04:00:00Z","v":1616742,"vw":47.770847},{"c":48.35,"h":48.66,"l":46.45,"n":30162,"o":47.52,"t":"2026-05-20T04:00:00Z","v":2162208,"vw":47.97913},{"c":51.3,"h":51.7,"l":48.965,"n":32728,"o":51,"t":"2026-05-21T04:00:00Z","v":2691374,"vw":50.677203},{"c":51.58,"h":51.62,"l":50,"n":23424,"o":51.18,"t":"2026-05-22T04:00:00Z","v":1708692,"vw":51.275264},{"c":51,"h":52.1,"l":50.57,"n":26669,"o":51.66,"t":"2026-05-26T04:00:00Z","v":1934721,"vw":51.148037},{"c":52.33,"h":52.72,"l":50.7,"n":30201,"o":50.99,"t":"2026-05-27T04:00:00Z","v":2407930,"vw":52.06064},{"c":53.09,"h":53.61,"l":51.36,"n":25723,"o":51.72,"t":"2026-05-28T04:00:00Z","v":1473172,"vw":53.040135},{"c":51.6,"h":53.46,"l":51.45,"n":22976,"o":52.92,"t":"2026-05-29T04:00:00Z","v":1415897,"vw":51.976618},{"c":49.42,"h":50.825,"l":48.92,"n":27274,"o":50.62,"t":"2026-06-01T04:00:00Z","v":1656331,"vw":49.492172},{"c":49.86,"h":50.67,"l":47.5046,"n":22493,"o":49.23,"t":"2026-06-02T04:00:00Z","v":1560123,"vw":49.792804},{"c":50,"h":51.17,"l":49,"n":23875,"o":49.88,"t":"2026-06-03T04:00:00Z","v":1800155,"vw":50.201214},{"c":49.22,"h":51.21,"l":48.01,"n":27519,"o":50.4,"t":"2026-06-04T04:00:00Z","v":1614529,"vw":49.134135},{"c":49.74,"h":50.41,"l":48.49,"n":24362,"o":49.58,"t":"2026-06-05T04:00:00Z","v":1561668,"vw":49.585782},{"c":51.4,"h":52.37,"l":48.65,"n":32453,"o":49.28,"t":"2026-06-08T04:00:00Z","v":1854053,"vw":51.221762},{"c":51.15,"h":53.46,"l":50.825,"n":18604,"o":51.61,"t":"2026-06-09T04:00:00Z","v":1177793,"vw":51.589157},{"c":50.6,"h":52.03,"l":50.4393,"n":20425,"o":51.08,"t":"2026-06-10T04:00:00Z","v":1352986,"vw":50.99532},{"c":52.22,"h":52.91,"l":49.4508,"n":19853,"o":50.23,"t":"2026-06-11T04:00:00Z","v":1228773,"vw":51.617497},{"c":52.66,"h":53.48,"l":51.5,"n":15028,"o":52.15,"t":"2026-06-12T04:00:00Z","v":779201,"vw":52.769311},{"c":54.49,"h":55.5999,"l":53.055,"n":19323,"o":53.45,"t":"2026-06-15T04:00:00Z","v":1440303,"vw":54.661567},{"c":57.09,"h":57.57,"l":54.0942,"n":22849,"o":54.45,"t":"2026-06-16T04:00:00Z","v":1346246,"vw":56.819747},{"c":55.66,"h":57.93,"l":55.35,"n":17393,"o":56.85,"t":"2026-06-17T04:00:00Z","v":960976,"vw":56.002301},{"c":55.01,"h":56.86,"l":54.77,"n":19224,"o":56.34,"t":"2026-06-18T04:00:00Z","v":1633837,"vw":55.488136},{"c":50.92,"h":55.49,"l":50.5,"n":28053,"o":55.49,"t":"2026-06-22T04:00:00Z","v":2159582,"vw":51.669623},{"c":53.37,"h":53.445,"l":51.13,"n":23107,"o":51.39,"t":"2026-06-23T04:00:00Z","v":1345116,"vw":52.812398},{"c":52.74,"h":54.53,"l":51.68,"n":22680,"o":53.42,"t":"2026-06-24T04:00:00Z","v":1289056,"vw":52.818352},{"c":53.38,"h":54.075,"l":52.6,"n":19868,"o":52.6,"t":"2026-06-25T04:00:00Z","v":977403,"vw":53.309547},{"c":57.43,"h":57.87,"l":52.545,"n":32467,"o":52.545,"t":"2026-06-26T04:00:00Z","v":2403074,"vw":57.068394},{"c":60.64,"h":60.78,"l":57.63,"n":31970,"o":57.93,"t":"2026-06-29T04:00:00Z","v":1918138,"vw":59.683202},{"c":59.12,"h":60.55,"l":58.1801,"n":26214,"o":60.55,"t":"2026-06-30T04:00:00Z","v":1802325,"vw":59.419502},{"c":56,"h":60.63,"l":52.215,"n":42274,"o":59.2,"t":"2026-07-01T04:00:00Z","v":2955096,"vw":55.372158},{"c":56.38,"h":57.81,"l":54.96,"n":34926,"o":56.75,"t":"2026-07-02T04:00:00Z","v":1918855,"vw":56.427401},{"c":54.09,"h":56.45,"l":53.23,"n":26316,"o":56.31,"t":"2026-07-06T04:00:00Z","v":1470149,"vw":53.951699},{"c":54.51,"h":55.9,"l":53.535,"n":24783,"o":55.07,"t":"2026-07-07T04:00:00Z","v":1356895,"vw":54.409636},{"c":54.25,"h":54.86,"l":52.375,"n":22851,"o":54.05,"t":"2026-07-08T04:00:00Z","v":1649686,"vw":53.942695},{"c":55.47,"h":56.1,"l":53.02,"n":18232,"o":53.67,"t":"2026-07-09T04:00:00Z","v":978625,"vw":55.233638},{"c":53.62,"h":55.99,"l":53.48,"n":16433,"o":55.61,"t":"2026-07-10T04:00:00Z","v":818690,"vw":54.18774},{"c":55.92,"h":58.39,"l":53.55,"n":28237,"o":53.61,"t":"2026-07-13T04:00:00Z","v":1699657,"vw":56.267159},{"c":54.23,"h":55.95,"l":53.86,"n":16531,"o":55.59,"t":"2026-07-14T04:00:00Z","v":845086,"vw":54.582076},{"c":56.23,"h":57.57,"l":54.6847,"n":20190,"o":55.04,"t":"2026-07-15T04:00:00Z","v":1007735,"vw":56.179213},{"c":56.93,"h":57.99,"l":56.37,"n":18008,"o":56.92,"t":"2026-07-16T04:00:00Z","v":829740,"vw":56.999688},{"c":56.64,"h":57.78,"l":54.47,"n":23087,"o":56.41,"t":"2026-07-17T04:00:00Z","v":1163760,"vw":55.980281},{"c":56.95,"h":57.31,"l":55.895,"n":15690,"o":56.97,"t":"2026-07-20T04:00:00Z","v":770190,"vw":56.852018},{"c":58.62,"h":58.8799,"l":56.3425,"n":20791,"o":56.69,"t":"2026-07-21T04:00:00Z","v":1114436,"vw":58.092546},{"c":57.71,"h":58.805,"l":57.01,"n":17033,"o":58.62,"t":"2026-07-22T04:00:00Z","v":782159,"vw":57.66217},{"c":56.66,"h":58.89,"l":56.33,"n":16475,"o":57.12,"t":"2026-07-23T04:00:00Z","v":892634,"vw":57.035431},{"c":57.54,"h":58.08,"l":55.37,"n":22801,"o":56.14,"t":"2026-07-24T04:00:00Z","v":1057332,"vw":57.365801},{"c":59.5,"h":60.53,"l":58.155,"n":18107,"o":58.43,"t":"2026-07-27T04:00:00Z","v":997503,"vw":59.590031},{"c":61.22,"h":62.615,"l":60.15,"n":19548,"o":60.94,"t":"2026-07-28T04:00:00Z","v":1115728,"vw":61.534666},{"c":61.94,"h":62.73,"l":60.55,"n":20030,"o":60.55,"t":"2026-07-29T04:00:00Z","v":899864,"vw":61.893816},{"c":60.74,"h":61.095,"l":58.6,"n":16038,"o":60.8,"t":"2026-07-30T04:00:00Z","v":735788,"vw":60.239508},{"c":59.54,"h":61.4,"l":59.19,"n":15391,"o":60.54,"t":"2026-07-31T04:00:00Z","v":727035,"vw":59.932824},{"c":59.62,"h":60.715,"l":57.57,"n":23771,"o":60,"t":"2026-08-03T04:00:00Z","v":2004598,"vw":59.538273},{"c":62.38,"h":63.59,"l":59.71,"n":32640,"o":60.12,"t":"2026-08-04T04:00:00Z","v":2159832,"vw":62.191682},{"c":71.47,"h":74.04,"l":64.9501,"n":72102,"o":66.6,"t":"2026-08-05T04:00:00Z","v":6435666,"vw":70.802044},{"c":66.73,"h":70.005,"l":66.55,"n":37922,"o":68.33,"t":"2026-08-06T04:00:00Z","v":1895205,"vw":67.59654},{"c":66.91,"h":67.97,"l":66.16,"n":21374,"o":67.16,"t":"2026-08-07T04:00:00Z","v":906959,"vw":67.117396},{"c":67.77,"h":69.24,"l":66.2,"n":23366,"o":66.2,"t":"2026-08-10T04:00:00Z","v":1085507,"vw":68.111981},{"c":71.75,"h":73.17,"l":67.41,"n":31569,"o":67.41,"t":"2026-08-11T04:00:00Z","v":1800236,"vw":71.391578},{"c":72.31,"h":73.3,"l":70.64,"n":20846,"o":71.79,"t":"2026-08-12T04:00:00Z","v":1130787,"vw":72.399702},{"c":72.73,"h":73.67,"l":71.77,"n":17097,"o":72.54,"t":"2026-08-13T04:00:00Z","v":764124,"vw":72.704412},{"c":72.76,"h":73.66,"l":72.23,"n":17631,"o":72.82,"t":"2026-08-14T04:00:00Z","v":1028649,"vw":72.945368},{"c":72.65,"h":74.15,"l":71.4,"n":22707,"o":71.855,"t":"2026-08-17T04:00:00Z","v":1214028,"vw":72.818367},{"c":72.63,"h":73.26,"l":71.87,"n":15860,"o":72.79,"t":"2026-08-18T04:00:00Z","v":711446,"vw":72.776339},{"c":75.03,"h":75.63,"l":72.85,"n":19973,"o":73.58,"t":"2026-08-19T04:00:00Z","v":1346118,"vw":75.019729},{"c":74.16,"h":75.515,"l":73.73,"n":20551,"o":73.9,"t":"2026-08-20T04:00:00Z","v":1261168,"vw":74.4618},{"c":73.965,"h":74.6,"l":72.98,"n":20483,"o":74.34,"t":"2026-08-21T04:00:00Z","v":1077105,"vw":73.920065},{"c":76.55,"h":77.13,"l":73.67,"n":23562,"o":74.03,"t":"2026-08-24T04:00:00Z","v":1428105,"vw":76.284347},{"c":75.4,"h":76.595,"l":74.365,"n":16959,"o":76.44,"t":"2026-08-25T04:00:00Z","v":987285,"vw":75.402299},{"c":74.89,"h":75.765,"l":74.11,"n":18434,"o":75.4,"t":"2026-08-26T04:00:00Z","v":904719,"vw":74.765133},{"c":72.78,"h":74.13,"l":71.715,"n":21014,"o":74.12,"t":"2026-08-27T04:00:00Z","v":1254852,"vw":72.52892},{"c":70.82,"h":73.28,"l":70.26,"n":19712,"o":72.33,"t":"2026-08-28T04:00:00Z","v":1117674,"vw":71.049212},{"c":69.86,"h":71.5,"l":69.41,"n":22198,"o":70.04,"t":"2026-08-31T04:00:00Z","v":1430941,"vw":70.017117},{"c":70.31,"h":70.93,"l":69.21,"n":20181,"o":70.07,"t":"2026-09-01T04:00:00Z","v":1000235,"vw":70.237949},{"c":70.765,"h":72.1876,"l":69.89,"n":15914,"o":70.3,"t":"2026-09-02T04:00:00Z","v":819702,"vw":71.153326},{"c":69.68,"h":71.74,"l":68.23,"n":22468,"o":71.4,"t":"2026-09-03T04:00:00Z","v":1222152,"vw":69.618588},{"c":70.24,"h":71.13,"l":68.79,"n":17087,"o":68.91,"t":"2026-09-04T04:00:00Z","v":763446,"vw":70.202654},{"c":67.28,"h":70.27,"l":67.28,"n":18583,"o":70.27,"t":"2026-09-08T04:00:00Z","v":941811,"vw":68.141767},{"c":67.21,"h":69.84,"l":66.78,"n":21478,"o":66.85,"t":"2026-09-09T04:00:00Z","v":1089759,"vw":68.033401},{"c":65.17,"h":67.24,"l":65.04,"n":24919,"o":66.5,"t":"2026-09-10T04:00:00Z","v":1383349,"vw":65.921055},{"c":63.74,"h":66.75,"l":63.37,"n":20479,"o":65.52,"t":"2026-09-11T04:00:00Z","v":1090573,"vw":64.631629},{"c":63.77,"h":66,"l":63.66,"n":21347,"o":64.45,"t":"2026-09-14T04:00:00Z","v":870252,"vw":64.288806},{"c":62.69,"h":63.81,"l":62.145,"n":19194,"o":63.67,"t":"2026-09-15T04:00:00Z","v":1062181,"vw":62.709074},{"c":62.03,"h":63.17,"l":61.1,"n":21085,"o":61.85,"t":"2026-09-16T04:00:00Z","v":1065785,"vw":62.213035},{"c":61.57,"h":63.38,"l":61.04,"n":21810,"o":63.28,"t":"2026-09-17T04:00:00Z","v":1121432,"vw":61.797449},{"c":61.44,"h":62.26,"l":60.555,"n":21091,"o":61.16,"t":"2026-09-18T04:00:00Z","v":1639561,"vw":61.394209},{"c":61.37,"h":63.07,"l":61.31,"n":22677,"o":61.44,"t":"2026-09-21T04:00:00Z","v":1218313,"vw":61.946445},{"c":60.13,"h":62.58,"l":59.83,"n":21895,"o":62.13,"t":"2026-09-22T04:00:00Z","v":1197341,"vw":60.474792},{"c":59.21,"h":60.74,"l":59.03,"n":20727,"o":60.13,"t":"2026-09-23T04:00:00Z","v":916656,"vw":59.564168},{"c":58.31,"h":59.935,"l":57.77,"n":16848,"o":59.47,"t":"2026-09-24T04:00:00Z","v":812082,"vw":58.349087},{"c":57.91,"h":58.39,"l":56.3514,"n":18804,"o":58.27,"t":"2026-09-25T04:00:00Z","v":1042096,"vw":57.383949},{"c":57.17,"h":57.53,"l":56,"n":15769,"o":56.83,"t":"2026-09-28T04:00:00Z","v":759126,"vw":57.020811},{"c":57.15,"h":57.865,"l":56.12,"n":18845,"o":56.67,"t":"2026-09-29T04:00:00Z","v":936691,"vw":56.871102},{"c":57.56,"h":57.79,"l":56.605,"n":19425,"o":57.47,"t":"2026-09-30T04:00:00Z","v":844947,"vw":57.454047},{"c":57.72,"h":58.64,"l":57,"n":20283,"o":57.08,"t":"2026-10-01T04:00:00Z","v":1090773,"vw":57.757783},{"c":60.26,"h":61.44,"l":57.835,"n":21803,"o":58.51,"t":"2026-10-02T04:00:00Z","v":1210627,"vw":60.328584},{"c":61.33,"h":61.59,"l":59.6894,"n":20745,"o":60.27,"t":"2026-10-05T04:00:00Z","v":1023605,"vw":61.166828},{"c":62.77,"h":63.78,"l":61.44,"n":20411,"o":61.45,"t":"2026-10-06T04:00:00Z","v":1430829,"vw":62.789996},{"c":63.25,"h":63.77,"l":62.455,"n":18617,"o":63,"t":"2026-10-07T04:00:00Z","v":1168332,"vw":63.230015},{"c":65.18,"h":65.56,"l":62.915,"n":19100,"o":63.25,"t":"2026-10-08T04:00:00Z","v":1388088,"vw":64.909221},{"c":64.07,"h":65.67,"l":63.77,"n":15762,"o":65.24,"t":"2026-10-09T04:00:00Z","v":893858,"vw":64.354013},{"c":65.26,"h":65.57,"l":60.15,"n":17476,"o":64.08,"t":"2026-10-12T04:00:00Z","v":1293781,"vw":65.072504},{"c":66.16,"h":67.115,"l":64.4601,"n":20379,"o":65.26,"t":"2026-10-13T04:00:00Z","v":1127235,"vw":66.222203},{"c":68.1,"h":68.475,"l":65.53,"n":19710,"o":65.9,"t":"2026-10-14T04:00:00Z","v":1031661,"vw":67.658838},{"c":67.65,"h":69.58,"l":67.27,"n":18205,"o":68.97,"t":"2026-10-15T04:00:00Z","v":886772,"vw":67.940602},{"c":66.63,"h":68.48,"l":66.62,"n":14711,"o":67.92,"t":"2026-10-16T04:00:00Z","v":1051995,"vw":67.129092},{"c":66.12,"h":66.415,"l":65,"n":15780,"o":65.86,"t":"2026-10-19T04:00:00Z","v":644912,"vw":65.893831},{"c":66.05,"h":66.75,"l":64.68,"n":14809,"o":66.21,"t":"2026-10-20T04:00:00Z","v":840830,"vw":65.763969},{"c":62.58,"h":65.515,"l":62.43,"n":20653,"o":65.06,"t":"2026-10-21T04:00:00Z","v":1068710,"vw":63.253702},{"c":67,"h":67.38,"l":62.83,"n":18330,"o":62.83,"t":"2026-10-22T04:00:00Z","v":1332675,"vw":66.204549},{"c":64.69,"h":67.01,"l":64.48,"n":4719,"o":67.01,"t":"2026-10-23T04:00:00Z","v":174831,"vw":65.195137}],"volatilityBars":[{"c":61.835,"h":62.58,"l":61.595,"n":250,"o":62.13,"t":"2026-09-22T13:30:00Z","v":11425,"vw":62.04205},{"c":61.515,"h":62.18,"l":61.49,"n":360,"o":61.81,"t":"2026-09-22T13:45:00Z","v":12895,"vw":61.806847},{"c":61.945,"h":62.08,"l":61.59,"n":420,"o":61.6,"t":"2026-09-22T14:00:00Z","v":35400,"vw":61.814245},{"c":61.235,"h":62.025,"l":61.135,"n":506,"o":61.91,"t":"2026-09-22T14:15:00Z","v":15887,"vw":61.604744},{"c":61.2,"h":61.41,"l":61.175,"n":410,"o":61.36,"t":"2026-09-22T14:30:00Z","v":9981,"vw":61.278737},{"c":60.88,"h":61.36,"l":60.88,"n":418,"o":61.25,"t":"2026-09-22T14:45:00Z","v":9957,"vw":61.04851},{"c":60.605,"h":61.16,"l":60.605,"n":775,"o":60.96,"t":"2026-09-22T15:00:00Z","v":35261,"vw":60.99328},{"c":60.695,"h":60.75,"l":60.58,"n":364,"o":60.69,"t":"2026-09-22T15:15:00Z","v":9123,"vw":60.664154},{"c":60.515,"h":60.81,"l":60.5,"n":439,"o":60.69,"t":"2026-09-22T15:30:00Z","v":11154,"vw":60.623739},{"c":60.55,"h":60.55,"l":60.39,"n":427,"o":60.54,"t":"2026-09-22T15:45:00Z","v":9443,"vw":60.49789},{"c":60.705,"h":60.76,"l":60.55,"n":462,"o":60.56,"t":"2026-09-22T16:00:00Z","v":18526,"vw":60.653001},{"c":60.98,"h":61.01,"l":60.72,"n":339,"o":60.72,"t":"2026-09-22T16:15:00Z","v":10535,"vw":60.914881},{"c":60.575,"h":61.05,"l":60.575,"n":356,"o":61.05,"t":"2026-09-22T16:30:00Z","v":8233,"vw":60.821782},{"c":61.01,"h":61.075,"l":60.62,"n":436,"o":60.62,"t":"2026-09-22T16:45:00Z","v":13869,"vw":60.869415},{"c":60.495,"h":61.14,"l":60.495,"n":367,"o":61.05,"t":"2026-09-22T17:00:00Z","v":8105,"vw":60.747313},{"c":60.8,"h":60.8,"l":60.51,"n":515,"o":60.51,"t":"2026-09-22T17:15:00Z","v":16507,"vw":60.614594},{"c":60.6,"h":60.83,"l":60.485,"n":739,"o":60.82,"t":"2026-09-22T17:30:00Z","v":34086,"vw":60.664954},{"c":60.6,"h":60.82,"l":60.31,"n":667,"o":60.62,"t":"2026-09-22T17:45:00Z","v":41303,"vw":60.698459},{"c":60.63,"h":60.76,"l":60.555,"n":677,"o":60.57,"t":"2026-09-22T18:00:00Z","v":17815,"vw":60.680981},{"c":60.64,"h":60.66,"l":60.48,"n":382,"o":60.66,"t":"2026-09-22T18:15:00Z","v":10229,"vw":60.611681},{"c":60.215,"h":60.72,"l":60.215,"n":671,"o":60.64,"t":"2026-09-22T18:30:00Z","v":20871,"vw":60.516597},{"c":60.305,"h":60.58,"l":60.235,"n":534,"o":60.235,"t":"2026-09-22T18:45:00Z","v":16642,"vw":60.432653},{"c":60.6,"h":60.675,"l":60.43,"n":732,"o":60.43,"t":"2026-09-22T19:00:00Z","v":48259,"vw":60.565695},{"c":60.15,"h":61,"l":60.1,"n":1660,"o":60.61,"t":"2026-09-22T19:15:00Z","v":173143,"vw":60.545843},{"c":59.87,"h":60.4,"l":59.86,"n":2264,"o":60.21,"t":"2026-09-22T19:30:00Z","v":122736,"vw":60.21055},{"c":60.13,"h":60.25,"l":59.83,"n":4396,"o":59.9,"t":"2026-09-22T19:45:00Z","v":230220,"vw":60.068704},{"c":59.96,"h":60.13,"l":59.96,"n":52,"o":60.13,"t":"2026-09-22T20:00:00Z","v":224057,"vw":60.129827},{"c":60.395,"h":60.74,"l":60.04,"n":276,"o":60.13,"t":"2026-09-23T13:30:00Z","v":11957,"vw":60.28928},{"c":59.73,"h":60.33,"l":59.56,"n":227,"o":59.96,"t":"2026-09-23T13:45:00Z","v":6321,"vw":59.908136},{"c":60.09,"h":60.09,"l":59.06,"n":479,"o":59.72,"t":"2026-09-23T14:00:00Z","v":17824,"vw":59.486043},{"c":59.73,"h":60.27,"l":59.715,"n":409,"o":59.93,"t":"2026-09-23T14:15:00Z","v":11924,"vw":59.970649},{"c":59.97,"h":60.11,"l":59.73,"n":406,"o":59.73,"t":"2026-09-23T14:30:00Z","v":12136,"vw":59.940123},{"c":59.935,"h":60.17,"l":59.89,"n":447,"o":59.9675,"t":"2026-09-23T14:45:00Z","v":20677,"vw":60.034053},{"c":60.185,"h":60.27,"l":59.985,"n":953,"o":59.99,"t":"2026-09-23T15:00:00Z","v":49446,"vw":60.146097},{"c":60.16,"h":60.29,"l":60.1,"n":781,"o":60.24,"t":"2026-09-23T15:15:00Z","v":19784,"vw":60.210202},{"c":60.31,"h":60.31,"l":60.07,"n":869,"o":60.07,"t":"2026-09-23T15:30:00Z","v":33925,"vw":60.259961},{"c":60.37,"h":60.37,"l":60.255,"n":374,"o":60.36,"t":"2026-09-23T15:45:00Z","v":9126,"vw":60.3121},{"c":60.215,"h":60.36,"l":60,"n":519,"o":60.36,"t":"2026-09-23T16:00:00Z","v":19375,"vw":60.130374},{"c":60.065,"h":60.3,"l":59.98,"n":506,"o":60.23,"t":"2026-09-23T16:15:00Z","v":19725,"vw":60.175454},{"c":60,"h":60.22,"l":59.99,"n":497,"o":60.15,"t":"2026-09-23T16:30:00Z","v":14485,"vw":60.129475},{"c":60.02,"h":60.095,"l":59.97,"n":584,"o":60.045,"t":"2026-09-23T16:45:00Z","v":19699,"vw":60.021605},{"c":59.725,"h":60.0423,"l":59.72,"n":856,"o":60.025,"t":"2026-09-23T17:00:00Z","v":52856,"vw":59.959615},{"c":59.445,"h":59.7,"l":59.445,"n":432,"o":59.7,"t":"2026-09-23T17:15:00Z","v":20121,"vw":59.592442},{"c":59.39,"h":59.55,"l":59.39,"n":752,"o":59.45,"t":"2026-09-23T17:30:00Z","v":27066,"vw":59.476936},{"c":59.42,"h":59.49,"l":59.36,"n":322,"o":59.42,"t":"2026-09-23T17:45:00Z","v":8033,"vw":59.406526},{"c":59.47,"h":59.479,"l":59.28,"n":480,"o":59.32,"t":"2026-09-23T18:00:00Z","v":13209,"vw":59.394801},{"c":59.45,"h":59.48,"l":59.38,"n":529,"o":59.47,"t":"2026-09-23T18:15:00Z","v":15681,"vw":59.448692},{"c":59.435,"h":59.5224,"l":59.31,"n":617,"o":59.425,"t":"2026-09-23T18:30:00Z","v":22602,"vw":59.411097},{"c":59.27,"h":59.4,"l":59.24,"n":813,"o":59.38,"t":"2026-09-23T18:45:00Z","v":24397,"vw":59.316974},{"c":59.37,"h":59.385,"l":59.03,"n":982,"o":59.265,"t":"2026-09-23T19:00:00Z","v":43897,"vw":59.228489},{"c":59.365,"h":59.39,"l":59.2001,"n":824,"o":59.375,"t":"2026-09-23T19:15:00Z","v":30881,"vw":59.321273},{"c":59.31,"h":59.375,"l":59.17,"n":1242,"o":59.365,"t":"2026-09-23T19:30:00Z","v":50497,"vw":59.269919},{"c":59.23,"h":59.45,"l":59.07,"n":3518,"o":59.31,"t":"2026-09-23T19:45:00Z","v":195822,"vw":59.261431},{"c":59.21,"h":59.21,"l":59.21,"n":33,"o":59.21,"t":"2026-09-23T20:00:00Z","v":108272,"vw":59.21},{"c":59.21,"h":59.21,"l":59.21,"n":1,"o":59.21,"t":"2026-09-23T20:30:00Z","v":247,"vw":59.21},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-09-24T11:00:00Z","v":137,"vw":58.9},{"c":58.83,"h":59.935,"l":58.73,"n":188,"o":59.47,"t":"2026-09-24T13:30:00Z","v":15307,"vw":59.448456},{"c":58.77,"h":59.11,"l":58.25,"n":698,"o":58.685,"t":"2026-09-24T13:45:00Z","v":39903,"vw":58.705516},{"c":58.7,"h":58.85,"l":58.25,"n":437,"o":58.69,"t":"2026-09-24T14:00:00Z","v":30537,"vw":58.477705},{"c":58.97,"h":59.055,"l":58.645,"n":455,"o":58.71,"t":"2026-09-24T14:15:00Z","v":20676,"vw":58.73723},{"c":58.775,"h":59.02,"l":58.77,"n":328,"o":58.94,"t":"2026-09-24T14:30:00Z","v":18354,"vw":58.926611},{"c":58.57,"h":59.02,"l":58.57,"n":276,"o":58.73,"t":"2026-09-24T14:45:00Z","v":10993,"vw":58.807569},{"c":58.5,"h":58.63,"l":58.48,"n":216,"o":58.48,"t":"2026-09-24T15:00:00Z","v":3467,"vw":58.518791},{"c":58.16,"h":58.47,"l":58.16,"n":329,"o":58.47,"t":"2026-09-24T15:15:00Z","v":6497,"vw":58.376481},{"c":58.27,"h":58.395,"l":58.14,"n":375,"o":58.14,"t":"2026-09-24T15:30:00Z","v":14473,"vw":58.279789},{"c":57.98,"h":58.3,"l":57.98,"n":567,"o":58.28,"t":"2026-09-24T15:45:00Z","v":21191,"vw":58.192981},{"c":58.18,"h":58.225,"l":57.91,"n":477,"o":58,"t":"2026-09-24T16:00:00Z","v":23421,"vw":58.087427},{"c":58.585,"h":58.69,"l":58.219,"n":775,"o":58.219,"t":"2026-09-24T16:15:00Z","v":46061,"vw":58.40928},{"c":58.66,"h":58.78,"l":58.39,"n":566,"o":58.585,"t":"2026-09-24T16:30:00Z","v":19441,"vw":58.544533},{"c":58.59,"h":58.75,"l":58.54,"n":441,"o":58.7,"t":"2026-09-24T16:45:00Z","v":10227,"vw":58.651003},{"c":58.54,"h":58.56,"l":58.43,"n":388,"o":58.56,"t":"2026-09-24T17:00:00Z","v":10239,"vw":58.499759},{"c":58.35,"h":58.535,"l":58.33,"n":385,"o":58.535,"t":"2026-09-24T17:15:00Z","v":8290,"vw":58.425545},{"c":58.255,"h":58.435,"l":58.23,"n":373,"o":58.43,"t":"2026-09-24T17:30:00Z","v":6745,"vw":58.317482},{"c":58.205,"h":58.34,"l":58.2,"n":569,"o":58.25,"t":"2026-09-24T17:45:00Z","v":21101,"vw":58.281964},{"c":58.24,"h":58.24,"l":58.145,"n":290,"o":58.2,"t":"2026-09-24T18:00:00Z","v":6729,"vw":58.180033},{"c":58.21,"h":58.31,"l":58.035,"n":503,"o":58.31,"t":"2026-09-24T18:15:00Z","v":31323,"vw":58.13717},{"c":58.245,"h":58.41,"l":58.08,"n":540,"o":58.195,"t":"2026-09-24T18:30:00Z","v":15574,"vw":58.220781},{"c":58.03,"h":58.3,"l":58.03,"n":680,"o":58.23,"t":"2026-09-24T18:45:00Z","v":30523,"vw":58.220053},{"c":57.82,"h":58.05,"l":57.8,"n":477,"o":58.04,"t":"2026-09-24T19:00:00Z","v":18048,"vw":57.896614},{"c":57.96,"h":58.09,"l":57.77,"n":1064,"o":57.82,"t":"2026-09-24T19:15:00Z","v":49293,"vw":57.949778},{"c":58.185,"h":58.255,"l":57.895,"n":1236,"o":57.96,"t":"2026-09-24T19:30:00Z","v":41108,"vw":58.090322},{"c":58.25,"h":58.43,"l":58.06,"n":2627,"o":58.15,"t":"2026-09-24T19:45:00Z","v":140179,"vw":58.272286},{"c":58.31,"h":58.31,"l":58.31,"n":41,"o":58.31,"t":"2026-09-24T20:00:00Z","v":134281,"vw":58.31},{"c":58.31,"h":58.31,"l":58.31,"n":2,"o":58.31,"t":"2026-09-24T20:30:00Z","v":731,"vw":58.31},{"c":57.88,"h":58.27,"l":57.77,"n":152,"o":58.27,"t":"2026-09-25T13:30:00Z","v":9657,"vw":58.053758},{"c":57.88,"h":58.08,"l":57.84,"n":162,"o":58.02,"t":"2026-09-25T13:45:00Z","v":11125,"vw":57.938514},{"c":58.075,"h":58.075,"l":57.51,"n":259,"o":57.87,"t":"2026-09-25T14:00:00Z","v":8264,"vw":57.702082},{"c":58.34,"h":58.37,"l":58.09,"n":186,"o":58.14,"t":"2026-09-25T14:15:00Z","v":4959,"vw":58.185156},{"c":58.03,"h":58.39,"l":57.98,"n":119,"o":58.225,"t":"2026-09-25T14:30:00Z","v":4400,"vw":58.269468},{"c":57.58,"h":58.03,"l":57.535,"n":376,"o":58.03,"t":"2026-09-25T14:45:00Z","v":18520,"vw":57.679176},{"c":57.43,"h":57.715,"l":57.43,"n":312,"o":57.6899,"t":"2026-09-25T15:00:00Z","v":4750,"vw":57.591915},{"c":57.44,"h":57.5,"l":57.32,"n":301,"o":57.475,"t":"2026-09-25T15:15:00Z","v":8708,"vw":57.442556},{"c":57.25,"h":57.69,"l":57.225,"n":701,"o":57.45,"t":"2026-09-25T15:30:00Z","v":30671,"vw":57.550729},{"c":57.395,"h":57.46,"l":57.21,"n":360,"o":57.22,"t":"2026-09-25T15:45:00Z","v":7130,"vw":57.309618},{"c":57.6,"h":57.78,"l":57.46,"n":606,"o":57.46,"t":"2026-09-25T16:00:00Z","v":18731,"vw":57.642579},{"c":57.46,"h":57.61,"l":57.4,"n":404,"o":57.61,"t":"2026-09-25T16:15:00Z","v":14469,"vw":57.52094},{"c":57.44,"h":57.71,"l":57.345,"n":519,"o":57.52,"t":"2026-09-25T16:30:00Z","v":20228,"vw":57.527017},{"c":57.47,"h":57.52,"l":57.39,"n":290,"o":57.5,"t":"2026-09-25T16:45:00Z","v":11694,"vw":57.435275},{"c":57.11,"h":57.46,"l":57.01,"n":585,"o":57.46,"t":"2026-09-25T17:00:00Z","v":23478,"vw":57.233879},{"c":57.155,"h":57.26,"l":57,"n":518,"o":57.065,"t":"2026-09-25T17:15:00Z","v":34612,"vw":57.145763},{"c":56.85,"h":57.21,"l":56.83,"n":668,"o":57.19,"t":"2026-09-25T17:30:00Z","v":27303,"vw":57.050356},{"c":56.995,"h":57.06,"l":56.74,"n":678,"o":56.85,"t":"2026-09-25T17:45:00Z","v":47037,"vw":56.938385},{"c":56.855,"h":57.04,"l":56.82,"n":627,"o":57.0025,"t":"2026-09-25T18:00:00Z","v":32491,"vw":56.879231},{"c":56.88,"h":56.91,"l":56.81,"n":463,"o":56.855,"t":"2026-09-25T18:15:00Z","v":15474,"vw":56.852771},{"c":56.805,"h":56.92,"l":56.745,"n":477,"o":56.865,"t":"2026-09-25T18:30:00Z","v":17766,"vw":56.821463},{"c":56.89,"h":56.96,"l":56.74,"n":506,"o":56.76,"t":"2026-09-25T18:45:00Z","v":27872,"vw":56.851384},{"c":56.485,"h":56.95,"l":56.485,"n":791,"o":56.95,"t":"2026-09-25T19:00:00Z","v":32074,"vw":56.706939},{"c":56.42,"h":56.6,"l":56.37,"n":929,"o":56.4925,"t":"2026-09-25T19:15:00Z","v":49021,"vw":56.503613},{"c":57.4,"h":57.48,"l":56.3514,"n":1394,"o":56.415,"t":"2026-09-25T19:30:00Z","v":111480,"vw":56.818199},{"c":57.91,"h":58,"l":57.24,"n":4448,"o":57.37,"t":"2026-09-25T19:45:00Z","v":229297,"vw":57.717107},{"c":57.91,"h":57.91,"l":57.91,"n":45,"o":57.91,"t":"2026-09-25T20:00:00Z","v":202063,"vw":57.91},{"c":56.21,"h":56.84,"l":56,"n":552,"o":56.83,"t":"2026-09-28T13:30:00Z","v":27742,"vw":56.510732},{"c":56.42,"h":56.972,"l":56.38,"n":315,"o":56.41,"t":"2026-09-28T13:45:00Z","v":15990,"vw":56.603918},{"c":57.275,"h":57.41,"l":56.54,"n":457,"o":56.55,"t":"2026-09-28T14:00:00Z","v":14966,"vw":56.973741},{"c":57.24,"h":57.35,"l":56.98,"n":400,"o":57.12,"t":"2026-09-28T14:15:00Z","v":15989,"vw":57.156745},{"c":56.975,"h":57.23,"l":56.87,"n":241,"o":57.23,"t":"2026-09-28T14:30:00Z","v":7802,"vw":57.090298},{"c":56.89,"h":57.06,"l":56.76,"n":415,"o":57.06,"t":"2026-09-28T14:45:00Z","v":12446,"vw":56.905285},{"c":56.705,"h":56.8598,"l":56.65,"n":383,"o":56.845,"t":"2026-09-28T15:00:00Z","v":14789,"vw":56.762472},{"c":56.49,"h":56.74,"l":56.48,"n":362,"o":56.7,"t":"2026-09-28T15:15:00Z","v":12406,"vw":56.624793},{"c":56.76,"h":56.84,"l":56.4,"n":666,"o":56.54,"t":"2026-09-28T15:30:00Z","v":29658,"vw":56.582124},{"c":56.74,"h":56.82,"l":56.6,"n":293,"o":56.65,"t":"2026-09-28T15:45:00Z","v":9758,"vw":56.723439},{"c":57.06,"h":57.06,"l":56.76,"n":350,"o":56.8,"t":"2026-09-28T16:00:00Z","v":12424,"vw":56.885844},{"c":57.375,"h":57.38,"l":56.9,"n":497,"o":56.98,"t":"2026-09-28T16:15:00Z","v":20692,"vw":57.091298},{"c":57.15,"h":57.53,"l":57.03,"n":377,"o":57.38,"t":"2026-09-28T16:30:00Z","v":13171,"vw":57.201118},{"c":56.93,"h":57.15,"l":56.93,"n":431,"o":57.15,"t":"2026-09-28T16:45:00Z","v":14458,"vw":57.015784},{"c":56.94,"h":57.245,"l":56.78,"n":443,"o":56.98,"t":"2026-09-28T17:00:00Z","v":14506,"vw":56.944679},{"c":56.94,"h":57.075,"l":56.86,"n":240,"o":56.97,"t":"2026-09-28T17:15:00Z","v":9061,"vw":56.976429},{"c":56.9,"h":56.95,"l":56.8,"n":481,"o":56.94,"t":"2026-09-28T17:30:00Z","v":18523,"vw":56.886172},{"c":57,"h":57.04,"l":56.86,"n":329,"o":56.885,"t":"2026-09-28T17:45:00Z","v":11402,"vw":56.949122},{"c":56.9,"h":57.015,"l":56.83,"n":440,"o":56.99,"t":"2026-09-28T18:00:00Z","v":17256,"vw":56.914487},{"c":56.89,"h":56.96,"l":56.76,"n":460,"o":56.91,"t":"2026-09-28T18:15:00Z","v":17704,"vw":56.873868},{"c":56.835,"h":56.895,"l":56.82,"n":437,"o":56.89,"t":"2026-09-28T18:30:00Z","v":14415,"vw":56.853504},{"c":56.94,"h":56.96,"l":56.78,"n":595,"o":56.835,"t":"2026-09-28T18:45:00Z","v":23700,"vw":56.862606},{"c":56.955,"h":57.01,"l":56.88,"n":472,"o":56.89,"t":"2026-09-28T19:00:00Z","v":13796,"vw":56.920929},{"c":57.1,"h":57.21,"l":56.94,"n":1122,"o":56.95,"t":"2026-09-28T19:15:00Z","v":44445,"vw":57.083259},{"c":57.23,"h":57.25,"l":57.095,"n":1121,"o":57.1,"t":"2026-09-28T19:30:00Z","v":45306,"vw":57.160204},{"c":57.13,"h":57.295,"l":57.04,"n":2947,"o":57.21,"t":"2026-09-28T19:45:00Z","v":141745,"vw":57.15969},{"c":57.17,"h":57.17,"l":57.17,"n":26,"o":57.17,"t":"2026-09-28T20:00:00Z","v":151312,"vw":57.17},{"c":57.06,"h":57.25,"l":56.52,"n":477,"o":56.67,"t":"2026-09-29T13:30:00Z","v":21716,"vw":56.844953},{"c":57.3575,"h":57.61,"l":57.25,"n":270,"o":57.25,"t":"2026-09-29T13:45:00Z","v":6301,"vw":57.412413},{"c":57.785,"h":57.865,"l":57.39,"n":457,"o":57.49,"t":"2026-09-29T14:00:00Z","v":10954,"vw":57.640603},{"c":57.15,"h":57.79,"l":57.15,"n":230,"o":57.78,"t":"2026-09-29T14:15:00Z","v":7830,"vw":57.546898},{"c":57.04,"h":57.16,"l":56.935,"n":322,"o":57.145,"t":"2026-09-29T14:30:00Z","v":10311,"vw":57.035717},{"c":57.09,"h":57.13,"l":56.995,"n":210,"o":57,"t":"2026-09-29T14:45:00Z","v":5351,"vw":57.047996},{"c":56.945,"h":57.085,"l":56.72,"n":785,"o":57.005,"t":"2026-09-29T15:00:00Z","v":107731,"vw":56.879874},{"c":57.19,"h":57.25,"l":57.08,"n":291,"o":57.08,"t":"2026-09-29T15:15:00Z","v":8545,"vw":57.148678},{"c":57.38,"h":57.5,"l":57.08,"n":694,"o":57.13,"t":"2026-09-29T15:30:00Z","v":25588,"vw":57.275606},{"c":57.345,"h":57.49,"l":57.325,"n":366,"o":57.325,"t":"2026-09-29T15:45:00Z","v":10723,"vw":57.385022},{"c":57.265,"h":57.47,"l":57.265,"n":303,"o":57.38,"t":"2026-09-29T16:00:00Z","v":12646,"vw":57.397766},{"c":57.23,"h":57.3,"l":57.18,"n":332,"o":57.26,"t":"2026-09-29T16:15:00Z","v":10051,"vw":57.230772},{"c":56.78,"h":57.19,"l":56.68,"n":727,"o":57.14,"t":"2026-09-29T16:30:00Z","v":38910,"vw":57.063451},{"c":56.515,"h":56.82,"l":56.495,"n":374,"o":56.67,"t":"2026-09-29T16:45:00Z","v":13413,"vw":56.616987},{"c":56.2,"h":56.51,"l":56.17,"n":601,"o":56.51,"t":"2026-09-29T17:00:00Z","v":24575,"vw":56.31825},{"c":56.23,"h":56.25,"l":56.14,"n":576,"o":56.195,"t":"2026-09-29T17:15:00Z","v":21133,"vw":56.194711},{"c":56.46,"h":56.49,"l":56.22,"n":745,"o":56.25,"t":"2026-09-29T17:30:00Z","v":29496,"vw":56.299013},{"c":56.59,"h":56.59,"l":56.32,"n":647,"o":56.49,"t":"2026-09-29T17:45:00Z","v":32697,"vw":56.451152},{"c":56.42,"h":56.82,"l":56.39,"n":823,"o":56.63,"t":"2026-09-29T18:00:00Z","v":27043,"vw":56.614387},{"c":56.26,"h":56.5,"l":56.12,"n":769,"o":56.48,"t":"2026-09-29T18:15:00Z","v":45757,"vw":56.389791},{"c":56.2,"h":56.38,"l":56.2,"n":519,"o":56.26,"t":"2026-09-29T18:30:00Z","v":15120,"vw":56.289173},{"c":56.685,"h":56.69,"l":56.125,"n":983,"o":56.24,"t":"2026-09-29T18:45:00Z","v":81466,"vw":56.466667},{"c":56.695,"h":56.8,"l":56.67,"n":460,"o":56.685,"t":"2026-09-29T19:00:00Z","v":19340,"vw":56.718221},{"c":56.985,"h":57.105,"l":56.745,"n":849,"o":56.79,"t":"2026-09-29T19:15:00Z","v":32685,"vw":56.966962},{"c":57.105,"h":57.24,"l":57,"n":1312,"o":57,"t":"2026-09-29T19:30:00Z","v":47169,"vw":57.117286},{"c":57.16,"h":57.26,"l":57.03,"n":2892,"o":57.15,"t":"2026-09-29T19:45:00Z","v":106622,"vw":57.164155},{"c":57.15,"h":57.15,"l":57.15,"n":32,"o":57.15,"t":"2026-09-29T20:00:00Z","v":138733,"vw":57.15},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-09-29T20:30:00Z","v":200,"vw":57.15},{"c":57.345,"h":57.665,"l":56.605,"n":354,"o":57.47,"t":"2026-09-30T13:30:00Z","v":18068,"vw":57.146468},{"c":56.855,"h":57.335,"l":56.835,"n":340,"o":57.335,"t":"2026-09-30T13:45:00Z","v":10064,"vw":57.059476},{"c":57.045,"h":57.195,"l":56.7,"n":374,"o":56.775,"t":"2026-09-30T14:00:00Z","v":15767,"vw":56.932273},{"c":56.835,"h":57.19,"l":56.835,"n":265,"o":57.17,"t":"2026-09-30T14:15:00Z","v":10218,"vw":57.013709},{"c":57.01,"h":57.135,"l":56.805,"n":285,"o":56.88,"t":"2026-09-30T14:30:00Z","v":7837,"vw":57.015897},{"c":57.19,"h":57.5,"l":56.9,"n":729,"o":57.04,"t":"2026-09-30T14:45:00Z","v":29326,"vw":57.325891},{"c":57.14,"h":57.24,"l":57.105,"n":391,"o":57.17,"t":"2026-09-30T15:00:00Z","v":10880,"vw":57.166059},{"c":57.045,"h":57.21,"l":57.01,"n":375,"o":57.16,"t":"2026-09-30T15:15:00Z","v":11684,"vw":57.144029},{"c":57.08,"h":57.21,"l":57,"n":470,"o":57.09,"t":"2026-09-30T15:30:00Z","v":13887,"vw":57.127072},{"c":57.1,"h":57.1,"l":56.98,"n":250,"o":57.03,"t":"2026-09-30T15:45:00Z","v":5019,"vw":57.037381},{"c":57.19,"h":57.19,"l":57.055,"n":315,"o":57.12,"t":"2026-09-30T16:00:00Z","v":5836,"vw":57.113182},{"c":57.055,"h":57.19,"l":57.035,"n":418,"o":57.135,"t":"2026-09-30T16:15:00Z","v":11665,"vw":57.100048},{"c":57.37,"h":57.41,"l":57.05,"n":374,"o":57.05,"t":"2026-09-30T16:30:00Z","v":8541,"vw":57.271522},{"c":57.305,"h":57.6,"l":57.285,"n":499,"o":57.34,"t":"2026-09-30T16:45:00Z","v":17893,"vw":57.508483},{"c":57.45,"h":57.72,"l":57.35,"n":1063,"o":57.35,"t":"2026-09-30T17:00:00Z","v":48209,"vw":57.573929},{"c":57.47,"h":57.735,"l":57.34,"n":479,"o":57.545,"t":"2026-09-30T17:15:00Z","v":18899,"vw":57.576402},{"c":57.46,"h":57.47,"l":57.0204,"n":766,"o":57.405,"t":"2026-09-30T17:30:00Z","v":37113,"vw":57.372335},{"c":57.5,"h":57.63,"l":57.33,"n":1006,"o":57.37,"t":"2026-09-30T17:45:00Z","v":67792,"vw":57.480272},{"c":57.325,"h":57.53,"l":57.32,"n":489,"o":57.51,"t":"2026-09-30T18:00:00Z","v":9748,"vw":57.416103},{"c":57.0925,"h":57.36,"l":57.07,"n":296,"o":57.335,"t":"2026-09-30T18:15:00Z","v":5788,"vw":57.204571},{"c":57.3375,"h":57.435,"l":57.07,"n":1143,"o":57.07,"t":"2026-09-30T18:30:00Z","v":49641,"vw":57.246621},{"c":57.43,"h":57.49,"l":57.335,"n":390,"o":57.335,"t":"2026-09-30T18:45:00Z","v":8600,"vw":57.431887},{"c":57.315,"h":57.45,"l":57.315,"n":626,"o":57.4,"t":"2026-09-30T19:00:00Z","v":20604,"vw":57.391643},{"c":57.425,"h":57.53,"l":57.31,"n":853,"o":57.33,"t":"2026-09-30T19:15:00Z","v":26755,"vw":57.446546},{"c":57.74,"h":57.79,"l":57.39,"n":1688,"o":57.415,"t":"2026-09-30T19:30:00Z","v":57690,"vw":57.635433},{"c":57.65,"h":57.76,"l":57.41,"n":2847,"o":57.73,"t":"2026-09-30T19:45:00Z","v":122622,"vw":57.626794},{"c":57.56,"h":57.56,"l":57.56,"n":37,"o":57.56,"t":"2026-09-30T20:00:00Z","v":172130,"vw":57.56},{"c":57.365,"h":57.86,"l":57.08,"n":311,"o":57.08,"t":"2026-10-01T13:30:00Z","v":26462,"vw":57.221886},{"c":57.542,"h":57.74,"l":57.365,"n":433,"o":57.365,"t":"2026-10-01T13:45:00Z","v":17592,"vw":57.576313},{"c":57.5,"h":57.68,"l":57.32,"n":315,"o":57.4502,"t":"2026-10-01T14:00:00Z","v":11197,"vw":57.457078},{"c":57.575,"h":57.95,"l":57.49,"n":446,"o":57.56,"t":"2026-10-01T14:15:00Z","v":18605,"vw":57.757248},{"c":57.215,"h":57.565,"l":57.1101,"n":479,"o":57.52,"t":"2026-10-01T14:30:00Z","v":31869,"vw":57.213721},{"c":57.24,"h":57.28,"l":57.11,"n":477,"o":57.185,"t":"2026-10-01T14:45:00Z","v":9494,"vw":57.188723},{"c":57.22,"h":57.485,"l":57.21,"n":483,"o":57.255,"t":"2026-10-01T15:00:00Z","v":14713,"vw":57.349825},{"c":57.265,"h":57.44,"l":57.23,"n":347,"o":57.3,"t":"2026-10-01T15:15:00Z","v":11284,"vw":57.313403},{"c":57.35,"h":57.4,"l":57.18,"n":392,"o":57.28,"t":"2026-10-01T15:30:00Z","v":10539,"vw":57.325732},{"c":57.44,"h":57.47,"l":57.3,"n":281,"o":57.4,"t":"2026-10-01T15:45:00Z","v":6485,"vw":57.407477},{"c":57.7,"h":57.72,"l":57.405,"n":457,"o":57.46,"t":"2026-10-01T16:00:00Z","v":10064,"vw":57.567222},{"c":58.045,"h":58.13,"l":57.725,"n":566,"o":57.725,"t":"2026-10-01T16:15:00Z","v":23972,"vw":57.91315},{"c":58.295,"h":58.42,"l":58.1,"n":882,"o":58.17,"t":"2026-10-01T16:30:00Z","v":44759,"vw":58.285061},{"c":57.86,"h":58.355,"l":57.81,"n":564,"o":58.295,"t":"2026-10-01T16:45:00Z","v":17053,"vw":58.140849},{"c":57.72,"h":57.99,"l":57.72,"n":346,"o":57.86,"t":"2026-10-01T17:00:00Z","v":10642,"vw":57.879581},{"c":57.62,"h":57.755,"l":57,"n":1959,"o":57.685,"t":"2026-10-01T17:15:00Z","v":134106,"vw":57.4399},{"c":57.67,"h":57.78,"l":57.5419,"n":462,"o":57.75,"t":"2026-10-01T17:30:00Z","v":11399,"vw":57.661034},{"c":57.56,"h":57.72,"l":57.44,"n":296,"o":57.7,"t":"2026-10-01T17:45:00Z","v":8946,"vw":57.592937},{"c":57.63,"h":57.63,"l":57.37,"n":524,"o":57.48,"t":"2026-10-01T18:00:00Z","v":11891,"vw":57.480352},{"c":57.54,"h":57.66,"l":57.5,"n":233,"o":57.66,"t":"2026-10-01T18:15:00Z","v":7265,"vw":57.552603},{"c":57.605,"h":57.61,"l":57.41,"n":561,"o":57.51,"t":"2026-10-01T18:30:00Z","v":15834,"vw":57.519947},{"c":57.895,"h":58.05,"l":57.61,"n":646,"o":57.64,"t":"2026-10-01T18:45:00Z","v":22990,"vw":57.752062},{"c":58.34,"h":58.35,"l":57.74,"n":752,"o":57.89,"t":"2026-10-01T19:00:00Z","v":23902,"vw":58.06339},{"c":58.595,"h":58.64,"l":58.16,"n":1178,"o":58.295,"t":"2026-10-01T19:15:00Z","v":53899,"vw":58.456805},{"c":58.02,"h":58.64,"l":58.02,"n":1240,"o":58.64,"t":"2026-10-01T19:30:00Z","v":50810,"vw":58.383065},{"c":57.72,"h":58.2,"l":57.68,"n":4181,"o":58.055,"t":"2026-10-01T19:45:00Z","v":236279,"vw":57.866927},{"c":57.72,"h":57.72,"l":57.72,"n":28,"o":57.72,"t":"2026-10-01T20:00:00Z","v":213003,"vw":57.72},{"c":57.72,"h":57.72,"l":57.72,"n":1,"o":57.72,"t":"2026-10-01T20:30:00Z","v":1267,"vw":57.72},{"c":59.29,"h":59.3,"l":57.835,"n":394,"o":58.51,"t":"2026-10-02T13:30:00Z","v":26859,"vw":58.743318},{"c":59.95,"h":59.95,"l":59.395,"n":813,"o":59.4,"t":"2026-10-02T13:45:00Z","v":88131,"vw":59.696133},{"c":60.745,"h":61.055,"l":59.795,"n":920,"o":59.795,"t":"2026-10-02T14:00:00Z","v":62651,"vw":60.582666},{"c":60.86,"h":61.44,"l":60.76,"n":786,"o":60.83,"t":"2026-10-02T14:15:00Z","v":62572,"vw":60.979887},{"c":61.15,"h":61.41,"l":60.8951,"n":497,"o":61.02,"t":"2026-10-02T14:30:00Z","v":17849,"vw":61.196476},{"c":60.775,"h":61.42,"l":60.775,"n":1413,"o":61.2,"t":"2026-10-02T14:45:00Z","v":65452,"vw":61.14389},{"c":60.47,"h":60.9025,"l":60.35,"n":706,"o":60.77,"t":"2026-10-02T15:00:00Z","v":27570,"vw":60.681516},{"c":60.69,"h":60.73,"l":60.3,"n":538,"o":60.62,"t":"2026-10-02T15:15:00Z","v":19220,"vw":60.516673},{"c":60.92,"h":61.07,"l":60.695,"n":570,"o":60.695,"t":"2026-10-02T15:30:00Z","v":28911,"vw":60.8543},{"c":61.075,"h":61.075,"l":60.77,"n":430,"o":60.91,"t":"2026-10-02T15:45:00Z","v":12295,"vw":60.931694},{"c":60.61,"h":61.075,"l":60.61,"n":557,"o":61.075,"t":"2026-10-02T16:00:00Z","v":16053,"vw":60.794705},{"c":60.75,"h":60.95,"l":60.72,"n":202,"o":60.75,"t":"2026-10-02T16:15:00Z","v":5821,"vw":60.820561},{"c":61.06,"h":61.1043,"l":60.74,"n":340,"o":60.74,"t":"2026-10-02T16:30:00Z","v":10954,"vw":60.898901},{"c":61.135,"h":61.19,"l":61.02,"n":433,"o":61.065,"t":"2026-10-02T16:45:00Z","v":11740,"vw":61.102999},{"c":60.8,"h":61.23,"l":60.61,"n":713,"o":61.2,"t":"2026-10-02T17:00:00Z","v":26511,"vw":60.91484},{"c":60.83,"h":60.9,"l":60.775,"n":377,"o":60.8,"t":"2026-10-02T17:15:00Z","v":11557,"vw":60.839807},{"c":60.635,"h":60.9,"l":60.565,"n":460,"o":60.82,"t":"2026-10-02T17:30:00Z","v":15404,"vw":60.773462},{"c":60.69,"h":60.755,"l":60.63,"n":497,"o":60.66,"t":"2026-10-02T17:45:00Z","v":18324,"vw":60.698273},{"c":60.19,"h":60.62,"l":60.14,"n":702,"o":60.62,"t":"2026-10-02T18:00:00Z","v":27193,"vw":60.35004},{"c":60.385,"h":60.385,"l":60.14,"n":731,"o":60.205,"t":"2026-10-02T18:15:00Z","v":31079,"vw":60.212099},{"c":60.5375,"h":60.545,"l":60.16,"n":775,"o":60.28,"t":"2026-10-02T18:30:00Z","v":31715,"vw":60.310662},{"c":60.195,"h":60.62,"l":60,"n":1406,"o":60.62,"t":"2026-10-02T18:45:00Z","v":80981,"vw":60.314639},{"c":59.93,"h":60.31,"l":59.82,"n":840,"o":60.185,"t":"2026-10-02T19:00:00Z","v":38976,"vw":59.933461},{"c":60.015,"h":60.06,"l":59.88,"n":813,"o":59.935,"t":"2026-10-02T19:15:00Z","v":39857,"vw":59.978719},{"c":60.1,"h":60.16,"l":59.87,"n":1291,"o":60.01,"t":"2026-10-02T19:30:00Z","v":50651,"vw":60.01713},{"c":60.33,"h":60.33,"l":60.01,"n":3624,"o":60.1,"t":"2026-10-02T19:45:00Z","v":195537,"vw":60.185082},{"c":60.26,"h":60.26,"l":60.26,"n":42,"o":60.26,"t":"2026-10-02T20:00:00Z","v":167998,"vw":60.26},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-02T20:30:00Z","v":1376,"vw":60.26},{"c":60.26,"h":60.26,"l":60.26,"n":3,"o":60.26,"t":"2026-10-05T11:45:00Z","v":103,"vw":60.26},{"c":60.27,"h":60.595,"l":59.6894,"n":281,"o":60.27,"t":"2026-10-05T13:30:00Z","v":21239,"vw":60.236241},{"c":60.335,"h":60.49,"l":59.98,"n":475,"o":60.275,"t":"2026-10-05T13:45:00Z","v":18845,"vw":60.255763},{"c":60.72,"h":60.82,"l":60.21,"n":720,"o":60.52,"t":"2026-10-05T14:00:00Z","v":56936,"vw":60.596116},{"c":60.39,"h":60.81,"l":60.18,"n":491,"o":60.735,"t":"2026-10-05T14:15:00Z","v":20017,"vw":60.542805},{"c":60.81,"h":60.88,"l":60.365,"n":601,"o":60.365,"t":"2026-10-05T14:30:00Z","v":16197,"vw":60.653665},{"c":61.285,"h":61.285,"l":60.68,"n":721,"o":60.87,"t":"2026-10-05T14:45:00Z","v":28102,"vw":60.890572},{"c":61.05,"h":61.285,"l":61,"n":466,"o":61.285,"t":"2026-10-05T15:00:00Z","v":16415,"vw":61.158785},{"c":60.965,"h":61.0825,"l":60.945,"n":337,"o":61.05,"t":"2026-10-05T15:15:00Z","v":10240,"vw":60.99373},{"c":61.32,"h":61.365,"l":60.865,"n":749,"o":60.92,"t":"2026-10-05T15:30:00Z","v":26553,"vw":61.068154},{"c":61.325,"h":61.39,"l":61.25,"n":354,"o":61.385,"t":"2026-10-05T15:45:00Z","v":9747,"vw":61.329088},{"c":61.235,"h":61.4,"l":61.23,"n":292,"o":61.35,"t":"2026-10-05T16:00:00Z","v":8515,"vw":61.337538},{"c":61.16,"h":61.28,"l":61.095,"n":433,"o":61.24,"t":"2026-10-05T16:15:00Z","v":11765,"vw":61.205419},{"c":61.185,"h":61.26,"l":61.09,"n":339,"o":61.22,"t":"2026-10-05T16:30:00Z","v":10195,"vw":61.157267},{"c":61.35,"h":61.435,"l":61.2,"n":466,"o":61.22,"t":"2026-10-05T16:45:00Z","v":14979,"vw":61.266508},{"c":61.23,"h":61.52,"l":61.175,"n":507,"o":61.335,"t":"2026-10-05T17:00:00Z","v":15750,"vw":61.34123},{"c":61.25,"h":61.36,"l":61.22,"n":438,"o":61.3,"t":"2026-10-05T17:15:00Z","v":15663,"vw":61.301881},{"c":61.25,"h":61.29,"l":61.17,"n":504,"o":61.22,"t":"2026-10-05T17:30:00Z","v":16918,"vw":61.229277},{"c":61.34,"h":61.4,"l":61.25,"n":519,"o":61.3,"t":"2026-10-05T17:45:00Z","v":16115,"vw":61.313679},{"c":61.355,"h":61.4,"l":61.27,"n":576,"o":61.37,"t":"2026-10-05T18:00:00Z","v":16996,"vw":61.34359},{"c":61.197,"h":61.5,"l":61.17,"n":732,"o":61.355,"t":"2026-10-05T18:15:00Z","v":23288,"vw":61.338397},{"c":61.13,"h":61.27,"l":61.06,"n":806,"o":61.22,"t":"2026-10-05T18:30:00Z","v":28256,"vw":61.132534},{"c":61.24,"h":61.25,"l":61.1025,"n":732,"o":61.1025,"t":"2026-10-05T18:45:00Z","v":20885,"vw":61.171097},{"c":61.3525,"h":61.42,"l":61.24,"n":607,"o":61.275,"t":"2026-10-05T19:00:00Z","v":20697,"vw":61.312265},{"c":61.21,"h":61.355,"l":61.15,"n":1172,"o":61.355,"t":"2026-10-05T19:15:00Z","v":53022,"vw":61.24002},{"c":61.38,"h":61.59,"l":61.18,"n":1869,"o":61.21,"t":"2026-10-05T19:30:00Z","v":80380,"vw":61.355085},{"c":61.33,"h":61.54,"l":60.9,"n":3661,"o":61.375,"t":"2026-10-05T19:45:00Z","v":166376,"vw":61.287176},{"c":61.33,"h":61.33,"l":61.33,"n":44,"o":61.33,"t":"2026-10-05T20:00:00Z","v":252150,"vw":61.33},{"c":61.33,"h":61.33,"l":61.33,"n":1,"o":61.33,"t":"2026-10-05T20:30:00Z","v":1500,"vw":61.33},{"c":61.63,"h":62,"l":61.45,"n":287,"o":61.45,"t":"2026-10-06T13:30:00Z","v":15321,"vw":61.584949},{"c":61.615,"h":61.79,"l":61.44,"n":296,"o":61.63,"t":"2026-10-06T13:45:00Z","v":36864,"vw":61.596183},{"c":62.165,"h":62.22,"l":61.71,"n":369,"o":61.71,"t":"2026-10-06T14:00:00Z","v":10856,"vw":62.028824},{"c":61.93,"h":62.18,"l":61.875,"n":387,"o":62.16,"t":"2026-10-06T14:15:00Z","v":16823,"vw":61.985352},{"c":62.445,"h":62.815,"l":61.78,"n":795,"o":61.925,"t":"2026-10-06T14:30:00Z","v":72989,"vw":62.409084},{"c":61.93,"h":62.675,"l":61.85,"n":1288,"o":62.45,"t":"2026-10-06T14:45:00Z","v":109745,"vw":62.394902},{"c":62.615,"h":62.67,"l":61.895,"n":550,"o":61.895,"t":"2026-10-06T15:00:00Z","v":21404,"vw":62.280321},{"c":62.8,"h":62.85,"l":62.71,"n":419,"o":62.74,"t":"2026-10-06T15:15:00Z","v":11160,"vw":62.788583},{"c":62.71,"h":62.85,"l":62.62,"n":519,"o":62.76,"t":"2026-10-06T15:30:00Z","v":38717,"vw":62.721537},{"c":62.79,"h":62.82,"l":62.56,"n":546,"o":62.64,"t":"2026-10-06T15:45:00Z","v":28656,"vw":62.663047},{"c":62.87,"h":62.93,"l":62.74,"n":236,"o":62.88,"t":"2026-10-06T16:00:00Z","v":7736,"vw":62.833207},{"c":62.84,"h":62.89,"l":62.79,"n":162,"o":62.88,"t":"2026-10-06T16:15:00Z","v":4494,"vw":62.848158},{"c":62.73,"h":62.95,"l":62.67,"n":355,"o":62.79,"t":"2026-10-06T16:30:00Z","v":12403,"vw":62.834817},{"c":62.75,"h":62.79,"l":62.58,"n":660,"o":62.74,"t":"2026-10-06T16:45:00Z","v":34223,"vw":62.67479},{"c":62.99,"h":62.99,"l":62.665,"n":501,"o":62.665,"t":"2026-10-06T17:00:00Z","v":15528,"vw":62.788917},{"c":62.8,"h":62.915,"l":62.765,"n":318,"o":62.91,"t":"2026-10-06T17:15:00Z","v":13875,"vw":62.82803},{"c":62.9,"h":62.9,"l":62.725,"n":431,"o":62.8,"t":"2026-10-06T17:30:00Z","v":9956,"vw":62.793599},{"c":62.87,"h":62.95,"l":62.8,"n":526,"o":62.9,"t":"2026-10-06T17:45:00Z","v":19573,"vw":62.8783},{"c":62.94,"h":62.94,"l":62.87,"n":334,"o":62.87,"t":"2026-10-06T18:00:00Z","v":9664,"vw":62.912503},{"c":62.64,"h":62.97,"l":62.57,"n":593,"o":62.97,"t":"2026-10-06T18:15:00Z","v":23433,"vw":62.714636},{"c":62.65,"h":62.71,"l":62.57,"n":450,"o":62.71,"t":"2026-10-06T18:30:00Z","v":23174,"vw":62.640136},{"c":62.925,"h":62.925,"l":62.67,"n":494,"o":62.68,"t":"2026-10-06T18:45:00Z","v":23258,"vw":62.800794},{"c":63.41,"h":63.41,"l":62.89,"n":806,"o":62.92,"t":"2026-10-06T19:00:00Z","v":31673,"vw":63.126269},{"c":63.69,"h":63.69,"l":63.32,"n":1088,"o":63.4,"t":"2026-10-06T19:15:00Z","v":41572,"vw":63.492767},{"c":63.685,"h":63.78,"l":63.55,"n":1623,"o":63.64,"t":"2026-10-06T19:30:00Z","v":104713,"vw":63.678082},{"c":62.77,"h":63.75,"l":62.7,"n":5037,"o":63.73,"t":"2026-10-06T19:45:00Z","v":328848,"vw":62.994377},{"c":62.77,"h":62.77,"l":62.77,"n":60,"o":62.77,"t":"2026-10-06T20:00:00Z","v":344403,"vw":62.77},{"c":62.77,"h":62.77,"l":62.77,"n":1,"o":62.77,"t":"2026-10-06T20:30:00Z","v":200,"vw":62.77},{"c":63.24,"h":63.41,"l":62.5,"n":281,"o":63,"t":"2026-10-07T13:30:00Z","v":14885,"vw":62.989144},{"c":63.26,"h":63.29,"l":63.0201,"n":180,"o":63.205,"t":"2026-10-07T13:45:00Z","v":11306,"vw":63.190812},{"c":62.7,"h":63.285,"l":62.52,"n":440,"o":63.285,"t":"2026-10-07T14:00:00Z","v":29807,"vw":62.985918},{"c":62.83,"h":63.21,"l":62.7,"n":700,"o":62.705,"t":"2026-10-07T14:15:00Z","v":79696,"vw":63.020987},{"c":62.53,"h":62.77,"l":62.455,"n":367,"o":62.67,"t":"2026-10-07T14:30:00Z","v":12904,"vw":62.639613},{"c":62.98,"h":62.98,"l":62.55,"n":401,"o":62.57,"t":"2026-10-07T14:45:00Z","v":16215,"vw":62.772135},{"c":63.07,"h":63.2,"l":62.97,"n":298,"o":62.98,"t":"2026-10-07T15:00:00Z","v":13876,"vw":63.071917},{"c":63.5,"h":63.505,"l":63.07,"n":642,"o":63.15,"t":"2026-10-07T15:15:00Z","v":20815,"vw":63.268555},{"c":63.38,"h":63.525,"l":63.36,"n":457,"o":63.505,"t":"2026-10-07T15:30:00Z","v":15364,"vw":63.441954},{"c":63.705,"h":63.71,"l":62.97,"n":769,"o":63.38,"t":"2026-10-07T15:45:00Z","v":47674,"vw":63.297995},{"c":63.16,"h":63.77,"l":63.14,"n":631,"o":63.745,"t":"2026-10-07T16:00:00Z","v":29917,"vw":63.51334},{"c":63.4723,"h":63.5,"l":63.035,"n":476,"o":63.11,"t":"2026-10-07T16:15:00Z","v":19563,"vw":63.293001},{"c":63.505,"h":63.605,"l":63.48,"n":258,"o":63.515,"t":"2026-10-07T16:30:00Z","v":8028,"vw":63.541837},{"c":63.375,"h":63.55,"l":63.325,"n":338,"o":63.55,"t":"2026-10-07T16:45:00Z","v":11430,"vw":63.425977},{"c":63.18,"h":63.5175,"l":63.15,"n":705,"o":63.38,"t":"2026-10-07T17:00:00Z","v":30899,"vw":63.406331},{"c":62.795,"h":63.235,"l":62.795,"n":446,"o":63.235,"t":"2026-10-07T17:15:00Z","v":26450,"vw":63.00502},{"c":62.83,"h":62.93,"l":62.79,"n":407,"o":62.795,"t":"2026-10-07T17:30:00Z","v":12674,"vw":62.83952},{"c":62.96,"h":63.11,"l":62.83,"n":471,"o":62.83,"t":"2026-10-07T17:45:00Z","v":17193,"vw":63.009137},{"c":63.17,"h":63.19,"l":62.97,"n":497,"o":62.97,"t":"2026-10-07T18:00:00Z","v":54228,"vw":62.998525},{"c":63.09,"h":63.24,"l":63,"n":506,"o":63.225,"t":"2026-10-07T18:15:00Z","v":21631,"vw":63.116465},{"c":63.01,"h":63.1,"l":62.951,"n":399,"o":63.07,"t":"2026-10-07T18:30:00Z","v":13144,"vw":63.017471},{"c":62.915,"h":63.0675,"l":62.8,"n":483,"o":63.06,"t":"2026-10-07T18:45:00Z","v":16478,"vw":62.930279},{"c":63.62,"h":63.62,"l":63.01,"n":1056,"o":63.01,"t":"2026-10-07T19:00:00Z","v":48271,"vw":63.394447},{"c":63.54,"h":63.62,"l":63.37,"n":986,"o":63.62,"t":"2026-10-07T19:15:00Z","v":39042,"vw":63.515349},{"c":63.35,"h":63.55,"l":63.245,"n":1511,"o":63.54,"t":"2026-10-07T19:30:00Z","v":89571,"vw":63.453231},{"c":63.14,"h":63.52,"l":63.14,"n":3258,"o":63.35,"t":"2026-10-07T19:45:00Z","v":205105,"vw":63.31527},{"c":63.25,"h":63.25,"l":63.25,"n":43,"o":63.25,"t":"2026-10-07T20:00:00Z","v":238582,"vw":63.25},{"c":63.14,"h":63.52,"l":62.915,"n":219,"o":63.25,"t":"2026-10-08T13:30:00Z","v":15339,"vw":63.199922},{"c":63.71,"h":63.75,"l":63.1,"n":291,"o":63.14,"t":"2026-10-08T13:45:00Z","v":14201,"vw":63.33667},{"c":63.64,"h":63.99,"l":63.3,"n":589,"o":63.8,"t":"2026-10-08T14:00:00Z","v":68633,"vw":63.678199},{"c":64.26,"h":64.26,"l":63.64,"n":508,"o":63.64,"t":"2026-10-08T14:15:00Z","v":26111,"vw":64.055077},{"c":64.26,"h":64.39,"l":64.145,"n":455,"o":64.26,"t":"2026-10-08T14:30:00Z","v":23992,"vw":64.271178},{"c":64.62,"h":64.62,"l":64.26,"n":743,"o":64.31,"t":"2026-10-08T14:45:00Z","v":41186,"vw":64.36816},{"c":64.1025,"h":64.63,"l":63.88,"n":677,"o":64.525,"t":"2026-10-08T15:00:00Z","v":39154,"vw":64.308809},{"c":64.115,"h":64.22,"l":63.915,"n":306,"o":64.16,"t":"2026-10-08T15:15:00Z","v":9292,"vw":64.018429},{"c":64.52,"h":64.52,"l":64.14,"n":443,"o":64.16,"t":"2026-10-08T15:30:00Z","v":11643,"vw":64.307276},{"c":64.385,"h":64.68,"l":64.25,"n":736,"o":64.68,"t":"2026-10-08T15:45:00Z","v":40023,"vw":64.471593},{"c":64.68,"h":64.964,"l":64.46,"n":408,"o":64.51,"t":"2026-10-08T16:00:00Z","v":13951,"vw":64.732629},{"c":64.5,"h":65.085,"l":64.5,"n":526,"o":64.7,"t":"2026-10-08T16:15:00Z","v":27703,"vw":64.760574},{"c":64.73,"h":64.765,"l":64.525,"n":536,"o":64.575,"t":"2026-10-08T16:30:00Z","v":30966,"vw":64.598373},{"c":64.93,"h":65.09,"l":64.585,"n":495,"o":64.72,"t":"2026-10-08T16:45:00Z","v":32271,"vw":64.86314},{"c":64.985,"h":64.985,"l":64.71,"n":402,"o":64.92,"t":"2026-10-08T17:00:00Z","v":15115,"vw":64.876149},{"c":64.725,"h":64.98,"l":64.68,"n":536,"o":64.96,"t":"2026-10-08T17:15:00Z","v":21257,"vw":64.820135},{"c":64.865,"h":64.865,"l":64.55,"n":625,"o":64.79,"t":"2026-10-08T17:30:00Z","v":16996,"vw":64.70954},{"c":64.9,"h":65.05,"l":64.78,"n":506,"o":64.9,"t":"2026-10-08T17:45:00Z","v":26044,"vw":64.8948},{"c":65.2925,"h":65.3225,"l":64.78,"n":769,"o":64.96,"t":"2026-10-08T18:00:00Z","v":43100,"vw":65.006149},{"c":65.115,"h":65.44,"l":65.11,"n":518,"o":65.27,"t":"2026-10-08T18:15:00Z","v":25034,"vw":65.274484},{"c":65.22,"h":65.4199,"l":65.115,"n":710,"o":65.14,"t":"2026-10-08T18:30:00Z","v":30719,"vw":65.257763},{"c":65.28,"h":65.365,"l":65.05,"n":513,"o":65.13,"t":"2026-10-08T18:45:00Z","v":20789,"vw":65.18672},{"c":65.315,"h":65.5,"l":65.19,"n":658,"o":65.35,"t":"2026-10-08T19:00:00Z","v":19188,"vw":65.330627},{"c":65.0925,"h":65.37,"l":65.04,"n":1253,"o":65.32,"t":"2026-10-08T19:15:00Z","v":54036,"vw":65.163989},{"c":65.24,"h":65.4,"l":65.05,"n":1309,"o":65.1,"t":"2026-10-08T19:30:00Z","v":45718,"vw":65.212448},{"c":65.21,"h":65.56,"l":65.09,"n":3679,"o":65.18,"t":"2026-10-08T19:45:00Z","v":207991,"vw":65.234374},{"c":65.18,"h":65.18,"l":64.9,"n":32,"o":65.18,"t":"2026-10-08T20:00:00Z","v":457028,"vw":65.179935},{"c":65.6,"h":65.6,"l":65.02,"n":257,"o":65.24,"t":"2026-10-09T13:30:00Z","v":16145,"vw":65.364631},{"c":65.58,"h":65.67,"l":65.2628,"n":313,"o":65.525,"t":"2026-10-09T13:45:00Z","v":12067,"vw":65.52014},{"c":65.175,"h":65.6,"l":65.115,"n":544,"o":65.5,"t":"2026-10-09T14:00:00Z","v":36168,"vw":65.37169},{"c":64.66,"h":65.16,"l":64.635,"n":460,"o":65.15,"t":"2026-10-09T14:15:00Z","v":26103,"vw":64.991043},{"c":64.485,"h":64.655,"l":64.33,"n":578,"o":64.655,"t":"2026-10-09T14:30:00Z","v":19194,"vw":64.463713},{"c":64.485,"h":64.74,"l":64.4175,"n":543,"o":64.5,"t":"2026-10-09T14:45:00Z","v":36778,"vw":64.603299},{"c":64.675,"h":64.715,"l":64.385,"n":489,"o":64.54,"t":"2026-10-09T15:00:00Z","v":18107,"vw":64.558271},{"c":64.52,"h":64.72,"l":64.43,"n":396,"o":64.675,"t":"2026-10-09T15:15:00Z","v":12877,"vw":64.623748},{"c":64.3905,"h":64.475,"l":64.3201,"n":249,"o":64.3201,"t":"2026-10-09T15:30:00Z","v":7858,"vw":64.414685},{"c":64.46,"h":64.56,"l":64.36,"n":293,"o":64.36,"t":"2026-10-09T15:45:00Z","v":12094,"vw":64.461656},{"c":64.61,"h":64.63,"l":64.45,"n":479,"o":64.45,"t":"2026-10-09T16:00:00Z","v":23459,"vw":64.541603},{"c":64.46,"h":64.675,"l":64.46,"n":376,"o":64.61,"t":"2026-10-09T16:15:00Z","v":14254,"vw":64.580298},{"c":64.505,"h":64.54,"l":64.4,"n":286,"o":64.46,"t":"2026-10-09T16:30:00Z","v":10058,"vw":64.484577},{"c":64.825,"h":64.89,"l":64.515,"n":464,"o":64.55,"t":"2026-10-09T16:45:00Z","v":20710,"vw":64.617952},{"c":64.71,"h":64.92,"l":64.71,"n":508,"o":64.845,"t":"2026-10-09T17:00:00Z","v":29025,"vw":64.803887},{"c":64.625,"h":64.74,"l":64.48,"n":435,"o":64.705,"t":"2026-10-09T17:15:00Z","v":15873,"vw":64.628078},{"c":64.36,"h":64.59,"l":64.3,"n":181,"o":64.59,"t":"2026-10-09T17:30:00Z","v":5977,"vw":64.41723},{"c":64.39,"h":64.43,"l":64.27,"n":399,"o":64.36,"t":"2026-10-09T17:45:00Z","v":13497,"vw":64.366668},{"c":64.22,"h":64.38,"l":64.22,"n":279,"o":64.38,"t":"2026-10-09T18:00:00Z","v":11852,"vw":64.304929},{"c":64.36,"h":64.36,"l":64.18,"n":443,"o":64.27,"t":"2026-10-09T18:15:00Z","v":15048,"vw":64.261503},{"c":64.31,"h":64.34,"l":64.18,"n":429,"o":64.27,"t":"2026-10-09T18:30:00Z","v":15216,"vw":64.283687},{"c":64.361,"h":64.475,"l":64.195,"n":611,"o":64.295,"t":"2026-10-09T18:45:00Z","v":27917,"vw":64.297494},{"c":64.63,"h":64.79,"l":64.2901,"n":498,"o":64.39,"t":"2026-10-09T19:00:00Z","v":18591,"vw":64.594651},{"c":64.325,"h":64.625,"l":64.29,"n":743,"o":64.6,"t":"2026-10-09T19:15:00Z","v":32997,"vw":64.440566},{"c":64.05,"h":64.33,"l":64,"n":1082,"o":64.325,"t":"2026-10-09T19:30:00Z","v":47414,"vw":64.086075},{"c":64,"h":64.155,"l":63.77,"n":3085,"o":64.05,"t":"2026-10-09T19:45:00Z","v":179065,"vw":64.00665},{"c":64.07,"h":64.07,"l":64.07,"n":37,"o":64.07,"t":"2026-10-09T20:00:00Z","v":201589,"vw":64.07},{"c":64.49,"h":64.71,"l":60.15,"n":317,"o":64.08,"t":"2026-10-12T13:30:00Z","v":24618,"vw":63.972131},{"c":64.205,"h":64.53,"l":63.75,"n":134,"o":64.53,"t":"2026-10-12T13:45:00Z","v":6221,"vw":64.132286},{"c":64.58,"h":64.61,"l":63.84,"n":466,"o":64.07,"t":"2026-10-12T14:00:00Z","v":78747,"vw":64.134866},{"c":64.58,"h":64.66,"l":64.2,"n":635,"o":64.525,"t":"2026-10-12T14:15:00Z","v":48453,"vw":64.40279},{"c":64.82,"h":65.03,"l":64.47,"n":534,"o":64.47,"t":"2026-10-12T14:30:00Z","v":34992,"vw":64.83032},{"c":65.1,"h":65.16,"l":64.745,"n":663,"o":64.815,"t":"2026-10-12T14:45:00Z","v":51090,"vw":64.959021},{"c":65.4,"h":65.49,"l":65.05,"n":488,"o":65.13,"t":"2026-10-12T15:00:00Z","v":29228,"vw":65.221143},{"c":65.315,"h":65.57,"l":65.285,"n":483,"o":65.51,"t":"2026-10-12T15:15:00Z","v":21592,"vw":65.422162},{"c":65.51,"h":65.57,"l":65.31,"n":419,"o":65.315,"t":"2026-10-12T15:30:00Z","v":19505,"vw":65.412014},{"c":65.275,"h":65.51,"l":65.275,"n":548,"o":65.51,"t":"2026-10-12T15:45:00Z","v":25699,"vw":65.425636},{"c":65.08,"h":65.48,"l":65.01,"n":417,"o":65.275,"t":"2026-10-12T16:00:00Z","v":24977,"vw":65.193448},{"c":64.83,"h":65.295,"l":64.83,"n":364,"o":65.12,"t":"2026-10-12T16:15:00Z","v":15897,"vw":65.062194},{"c":65.165,"h":65.165,"l":64.955,"n":385,"o":64.955,"t":"2026-10-12T16:30:00Z","v":19027,"vw":65.050219},{"c":65.145,"h":65.185,"l":64.95,"n":634,"o":65.13,"t":"2026-10-12T16:45:00Z","v":30105,"vw":65.087774},{"c":65.09,"h":65.155,"l":65.04,"n":277,"o":65.145,"t":"2026-10-12T17:00:00Z","v":13703,"vw":65.108156},{"c":65.185,"h":65.36,"l":65.01,"n":732,"o":65.04,"t":"2026-10-12T17:15:00Z","v":46853,"vw":65.181059},{"c":65.15,"h":65.245,"l":65.07,"n":312,"o":65.185,"t":"2026-10-12T17:30:00Z","v":20437,"vw":65.150291},{"c":65.175,"h":65.25,"l":65.05,"n":451,"o":65.08,"t":"2026-10-12T17:45:00Z","v":27794,"vw":65.131523},{"c":65.3,"h":65.3,"l":65.175,"n":353,"o":65.175,"t":"2026-10-12T18:00:00Z","v":20374,"vw":65.233213},{"c":65.23,"h":65.31,"l":65.16,"n":452,"o":65.285,"t":"2026-10-12T18:15:00Z","v":22565,"vw":65.238662},{"c":65.245,"h":65.42,"l":64.99,"n":694,"o":65.19,"t":"2026-10-12T18:30:00Z","v":54109,"vw":65.235495},{"c":65.18,"h":65.29,"l":65.11,"n":681,"o":65.245,"t":"2026-10-12T18:45:00Z","v":40537,"vw":65.182814},{"c":65.24,"h":65.3,"l":64.99,"n":923,"o":65.11,"t":"2026-10-12T19:00:00Z","v":50656,"vw":65.152141},{"c":65.08,"h":65.28,"l":65.05,"n":884,"o":65.25,"t":"2026-10-12T19:15:00Z","v":45469,"vw":65.222629},{"c":65.25,"h":65.31,"l":65.07,"n":1237,"o":65.08,"t":"2026-10-12T19:30:00Z","v":59587,"vw":65.152489},{"c":65.26,"h":65.525,"l":65.06,"n":3672,"o":65.28,"t":"2026-10-12T19:45:00Z","v":234507,"vw":65.303497},{"c":65.26,"h":65.26,"l":65.26,"n":32,"o":65.26,"t":"2026-10-12T20:00:00Z","v":190826,"vw":65.26},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-12T20:15:00Z","v":293,"vw":65.26},{"c":65.26,"h":65.26,"l":65.26,"n":2,"o":65.26,"t":"2026-10-12T20:30:00Z","v":14639,"vw":65.26},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-12T20:45:00Z","v":12900,"vw":65.26},{"c":65.23,"h":66,"l":65.05,"n":194,"o":65.26,"t":"2026-10-13T13:30:00Z","v":14542,"vw":65.37927},{"c":64.71,"h":65.35,"l":64.71,"n":386,"o":65.35,"t":"2026-10-13T13:45:00Z","v":14108,"vw":64.941705},{"c":65.39,"h":65.415,"l":64.4601,"n":527,"o":64.4601,"t":"2026-10-13T14:00:00Z","v":15883,"vw":64.97468},{"c":65.245,"h":65.54,"l":65.135,"n":271,"o":65.39,"t":"2026-10-13T14:15:00Z","v":8232,"vw":65.26708},{"c":65.47,"h":65.53,"l":65.185,"n":332,"o":65.22,"t":"2026-10-13T14:30:00Z","v":9816,"vw":65.330965},{"c":65.425,"h":65.47,"l":65.35,"n":235,"o":65.4,"t":"2026-10-13T14:45:00Z","v":7579,"vw":65.403363},{"c":65.475,"h":65.52,"l":65.2925,"n":315,"o":65.36,"t":"2026-10-13T15:00:00Z","v":10103,"vw":65.445598},{"c":65.53,"h":65.79,"l":65.04,"n":1020,"o":65.395,"t":"2026-10-13T15:15:00Z","v":57846,"vw":65.495074},{"c":65.83,"h":65.89,"l":65.65,"n":539,"o":65.65,"t":"2026-10-13T15:30:00Z","v":18116,"vw":65.774992},{"c":65.965,"h":66.02,"l":65.76,"n":483,"o":65.835,"t":"2026-10-13T15:45:00Z","v":15457,"vw":65.859992},{"c":66.2,"h":66.23,"l":65.91,"n":478,"o":65.965,"t":"2026-10-13T16:00:00Z","v":13662,"vw":65.997182},{"c":66.42,"h":66.5,"l":65.78,"n":870,"o":66.27,"t":"2026-10-13T16:15:00Z","v":62340,"vw":65.981807},{"c":66.375,"h":66.39,"l":66.23,"n":482,"o":66.325,"t":"2026-10-13T16:30:00Z","v":14795,"vw":66.329634},{"c":66.105,"h":66.535,"l":66.1,"n":471,"o":66.375,"t":"2026-10-13T16:45:00Z","v":22493,"vw":66.316341},{"c":66.355,"h":66.41,"l":66.075,"n":413,"o":66.2,"t":"2026-10-13T17:00:00Z","v":11975,"vw":66.240181},{"c":66.545,"h":66.57,"l":66.25,"n":674,"o":66.32,"t":"2026-10-13T17:15:00Z","v":33689,"vw":66.375318},{"c":66.63,"h":66.7,"l":66.46,"n":473,"o":66.47,"t":"2026-10-13T17:30:00Z","v":13313,"vw":66.561967},{"c":66.675,"h":66.69,"l":66.55,"n":381,"o":66.635,"t":"2026-10-13T17:45:00Z","v":11512,"vw":66.640478},{"c":66.875,"h":67,"l":66.65,"n":843,"o":66.66,"t":"2026-10-13T18:00:00Z","v":37885,"vw":66.843701},{"c":66.8,"h":66.98,"l":66.21,"n":1523,"o":66.88,"t":"2026-10-13T18:15:00Z","v":76397,"vw":66.70579},{"c":66.905,"h":66.96,"l":66.68,"n":487,"o":66.93,"t":"2026-10-13T18:30:00Z","v":19018,"vw":66.806017},{"c":67.095,"h":67.115,"l":66.83,"n":485,"o":66.905,"t":"2026-10-13T18:45:00Z","v":32274,"vw":67.019007},{"c":66.65,"h":67.08,"l":66,"n":2572,"o":67.025,"t":"2026-10-13T19:00:00Z","v":173824,"vw":66.597734},{"c":66.2475,"h":66.73,"l":66.19,"n":922,"o":66.64,"t":"2026-10-13T19:15:00Z","v":38306,"vw":66.473417},{"c":65.8,"h":66.23,"l":65.76,"n":889,"o":66.21,"t":"2026-10-13T19:30:00Z","v":39042,"vw":65.918455},{"c":66.2,"h":66.28,"l":65.8,"n":2663,"o":65.81,"t":"2026-10-13T19:45:00Z","v":165911,"vw":66.130604},{"c":66.16,"h":66.245,"l":66.16,"n":41,"o":66.245,"t":"2026-10-13T20:00:00Z","v":169761,"vw":66.160058},{"c":66.405,"h":66.465,"l":65.58,"n":151,"o":65.9,"t":"2026-10-14T13:30:00Z","v":25647,"vw":66.276441},{"c":65.79,"h":66.52,"l":65.53,"n":253,"o":66.46,"t":"2026-10-14T13:45:00Z","v":13225,"vw":65.928724},{"c":65.96,"h":66.115,"l":65.7,"n":397,"o":65.7,"t":"2026-10-14T14:00:00Z","v":22250,"vw":65.772822},{"c":66.125,"h":66.225,"l":65.955,"n":275,"o":65.955,"t":"2026-10-14T14:15:00Z","v":12752,"vw":66.109539},{"c":66.36,"h":66.44,"l":66.09,"n":373,"o":66.11,"t":"2026-10-14T14:30:00Z","v":15627,"vw":66.241573},{"c":66.14,"h":66.3899,"l":66.13,"n":222,"o":66.3899,"t":"2026-10-14T14:45:00Z","v":5812,"vw":66.225481},{"c":66.26,"h":66.335,"l":66.17,"n":353,"o":66.18,"t":"2026-10-14T15:00:00Z","v":8289,"vw":66.231128},{"c":67.055,"h":67.075,"l":66.355,"n":818,"o":66.355,"t":"2026-10-14T15:15:00Z","v":53688,"vw":66.943373},{"c":67.51,"h":67.63,"l":66.98,"n":975,"o":66.98,"t":"2026-10-14T15:30:00Z","v":64432,"vw":67.316885},{"c":67.7897,"h":67.7897,"l":67.35,"n":668,"o":67.615,"t":"2026-10-14T15:45:00Z","v":37408,"vw":67.653551},{"c":67.865,"h":67.95,"l":67.64,"n":612,"o":67.75,"t":"2026-10-14T16:00:00Z","v":19030,"vw":67.842344},{"c":67.81,"h":67.885,"l":67.64,"n":418,"o":67.88,"t":"2026-10-14T16:15:00Z","v":10895,"vw":67.818345},{"c":67.55,"h":67.81,"l":67.55,"n":510,"o":67.81,"t":"2026-10-14T16:30:00Z","v":21380,"vw":67.71772},{"c":67.71,"h":67.85,"l":67.54,"n":363,"o":67.6,"t":"2026-10-14T16:45:00Z","v":9708,"vw":67.671876},{"c":67.68,"h":67.765,"l":67.44,"n":461,"o":67.68,"t":"2026-10-14T17:00:00Z","v":12297,"vw":67.659033},{"c":68.16,"h":68.475,"l":67.57,"n":684,"o":67.65,"t":"2026-10-14T17:15:00Z","v":33820,"vw":67.880979},{"c":67.96,"h":68.38,"l":67.945,"n":589,"o":68.16,"t":"2026-10-14T17:30:00Z","v":23806,"vw":68.223738},{"c":67.84,"h":67.96,"l":67.753,"n":502,"o":67.95,"t":"2026-10-14T17:45:00Z","v":12116,"vw":67.840676},{"c":67.88,"h":68.06,"l":67.78,"n":778,"o":67.84,"t":"2026-10-14T18:00:00Z","v":31673,"vw":67.939174},{"c":67.9575,"h":68.01,"l":67.76,"n":664,"o":67.81,"t":"2026-10-14T18:15:00Z","v":29775,"vw":67.932626},{"c":68.01,"h":68.01,"l":67.82,"n":531,"o":67.965,"t":"2026-10-14T18:30:00Z","v":20570,"vw":67.884552},{"c":67.77,"h":67.985,"l":67.71,"n":713,"o":67.9729,"t":"2026-10-14T18:45:00Z","v":27242,"vw":67.856501},{"c":67.83,"h":67.95,"l":67.72,"n":903,"o":67.72,"t":"2026-10-14T19:00:00Z","v":28761,"vw":67.871821},{"c":67.925,"h":67.99,"l":67.75,"n":985,"o":67.915,"t":"2026-10-14T19:15:00Z","v":35854,"vw":67.900151},{"c":67.92,"h":68.1,"l":67.84,"n":1285,"o":67.915,"t":"2026-10-14T19:30:00Z","v":57911,"vw":67.92458},{"c":68.09,"h":68.23,"l":67.72,"n":3510,"o":67.89,"t":"2026-10-14T19:45:00Z","v":213026,"vw":68.031152},{"c":68.1,"h":68.1,"l":68.1,"n":53,"o":68.1,"t":"2026-10-14T20:00:00Z","v":157961,"vw":68.1},{"c":67.4,"h":67.7,"l":67.4,"n":12,"o":67.7,"t":"2026-10-14T20:15:00Z","v":4000,"vw":67.475042},{"c":67.62,"h":67.62,"l":67.62,"n":1,"o":67.62,"t":"2026-10-14T22:00:00Z","v":273,"vw":67.62},{"c":68.17,"h":69.58,"l":68.17,"n":395,"o":68.97,"t":"2026-10-15T13:30:00Z","v":23934,"vw":68.87087},{"c":68.97,"h":68.97,"l":67.9362,"n":379,"o":68.32,"t":"2026-10-15T13:45:00Z","v":14620,"vw":68.642088},{"c":69,"h":69.17,"l":68.63,"n":566,"o":68.75,"t":"2026-10-15T14:00:00Z","v":19781,"vw":68.947429},{"c":68.5,"h":69,"l":68.46,"n":893,"o":68.98,"t":"2026-10-15T14:15:00Z","v":27709,"vw":68.688591},{"c":68.365,"h":68.63,"l":68.17,"n":596,"o":68.57,"t":"2026-10-15T14:30:00Z","v":14301,"vw":68.368185},{"c":68.47,"h":68.69,"l":68.29,"n":875,"o":68.31,"t":"2026-10-15T14:45:00Z","v":47747,"vw":68.410216},{"c":68.415,"h":68.545,"l":68.4,"n":521,"o":68.5,"t":"2026-10-15T15:00:00Z","v":15752,"vw":68.485209},{"c":68.36,"h":68.625,"l":68.36,"n":397,"o":68.42,"t":"2026-10-15T15:15:00Z","v":7489,"vw":68.498178},{"c":68.25,"h":68.46,"l":68.23,"n":308,"o":68.38,"t":"2026-10-15T15:30:00Z","v":8013,"vw":68.371547},{"c":67.61,"h":68.240194,"l":67.61,"n":371,"o":68.240194,"t":"2026-10-15T15:45:00Z","v":12395,"vw":68.024979},{"c":67.89,"h":68.03,"l":67.75,"n":454,"o":67.81,"t":"2026-10-15T16:00:00Z","v":23624,"vw":67.907863},{"c":68,"h":68.005,"l":67.81,"n":299,"o":67.8801,"t":"2026-10-15T16:15:00Z","v":9706,"vw":67.893698},{"c":67.84,"h":67.945,"l":67.725,"n":258,"o":67.945,"t":"2026-10-15T16:30:00Z","v":8888,"vw":67.843486},{"c":67.915,"h":67.945,"l":67.77,"n":313,"o":67.86,"t":"2026-10-15T16:45:00Z","v":6786,"vw":67.847466},{"c":67.89,"h":67.9799,"l":67.89,"n":387,"o":67.95,"t":"2026-10-15T17:00:00Z","v":9276,"vw":67.946441},{"c":68.22,"h":68.35,"l":67.915,"n":358,"o":67.92,"t":"2026-10-15T17:15:00Z","v":27672,"vw":68.098379},{"c":68.4,"h":68.41,"l":68.09,"n":219,"o":68.09,"t":"2026-10-15T17:30:00Z","v":8838,"vw":68.314054},{"c":68.32,"h":68.45,"l":68.18,"n":335,"o":68.43,"t":"2026-10-15T17:45:00Z","v":11734,"vw":68.332531},{"c":68.01,"h":68.4,"l":68.01,"n":571,"o":68.32,"t":"2026-10-15T18:00:00Z","v":21868,"vw":68.239314},{"c":67.83,"h":68.13,"l":67.83,"n":446,"o":68.08,"t":"2026-10-15T18:15:00Z","v":15232,"vw":68.044856},{"c":67.81,"h":68.02,"l":67.81,"n":548,"o":67.92,"t":"2026-10-15T18:30:00Z","v":17530,"vw":67.922445},{"c":67.9,"h":67.94,"l":67.82,"n":397,"o":67.865,"t":"2026-10-15T18:45:00Z","v":10857,"vw":67.882386},{"c":67.885,"h":67.96,"l":67.81,"n":682,"o":67.895,"t":"2026-10-15T19:00:00Z","v":21312,"vw":67.901104},{"c":67.675,"h":67.95,"l":67.63,"n":662,"o":67.89,"t":"2026-10-15T19:15:00Z","v":22231,"vw":67.801037},{"c":67.65,"h":67.83,"l":67.44,"n":1020,"o":67.69,"t":"2026-10-15T19:30:00Z","v":40103,"vw":67.634824},{"c":67.69,"h":67.73,"l":67.27,"n":2781,"o":67.67,"t":"2026-10-15T19:45:00Z","v":143920,"vw":67.564569},{"c":67.65,"h":67.65,"l":67.65,"n":39,"o":67.65,"t":"2026-10-15T20:00:00Z","v":260842,"vw":67.65},{"c":67.65,"h":67.65,"l":67.65,"n":1,"o":67.65,"t":"2026-10-15T21:00:00Z","v":105,"vw":67.65},{"c":68.3,"h":68.35,"l":67.725,"n":74,"o":67.92,"t":"2026-10-16T13:30:00Z","v":5835,"vw":67.94049},{"c":68.445,"h":68.48,"l":68.025,"n":160,"o":68.025,"t":"2026-10-16T13:45:00Z","v":10907,"vw":68.233269},{"c":68.145,"h":68.43,"l":68.02,"n":391,"o":68.43,"t":"2026-10-16T14:00:00Z","v":19420,"vw":68.2056},{"c":68.075,"h":68.3,"l":67.85,"n":500,"o":68.16,"t":"2026-10-16T14:15:00Z","v":22754,"vw":68.082032},{"c":67.82,"h":68.15,"l":67.79,"n":399,"o":68.12,"t":"2026-10-16T14:30:00Z","v":15979,"vw":68.014126},{"c":68.03,"h":68.11,"l":67.79,"n":355,"o":67.89,"t":"2026-10-16T14:45:00Z","v":12190,"vw":67.943958},{"c":67.84,"h":67.96,"l":67.72,"n":375,"o":67.96,"t":"2026-10-16T15:00:00Z","v":78720,"vw":67.833771},{"c":67.99,"h":68.09,"l":67.92,"n":415,"o":67.94,"t":"2026-10-16T15:15:00Z","v":14274,"vw":67.995497},{"c":67.61,"h":68.17,"l":67.61,"n":295,"o":67.985,"t":"2026-10-16T15:30:00Z","v":13936,"vw":67.96669},{"c":67.435,"h":67.69,"l":67.28,"n":548,"o":67.605,"t":"2026-10-16T15:45:00Z","v":39498,"vw":67.546901},{"c":67.55,"h":67.65,"l":67.45,"n":658,"o":67.5,"t":"2026-10-16T16:00:00Z","v":45868,"vw":67.529451},{"c":67.44,"h":67.66,"l":67.29,"n":378,"o":67.61,"t":"2026-10-16T16:15:00Z","v":15505,"vw":67.484947},{"c":67.33,"h":67.4,"l":67.22,"n":307,"o":67.38,"t":"2026-10-16T16:30:00Z","v":10047,"vw":67.317787},{"c":67.13,"h":67.43,"l":67.13,"n":296,"o":67.39,"t":"2026-10-16T16:45:00Z","v":8344,"vw":67.267132},{"c":67.03,"h":67.25,"l":67.03,"n":456,"o":67.165,"t":"2026-10-16T17:00:00Z","v":19604,"vw":67.153344},{"c":66.98,"h":67.15,"l":66.94,"n":428,"o":67.03,"t":"2026-10-16T17:15:00Z","v":14570,"vw":67.037775},{"c":67.24,"h":67.355,"l":66.99,"n":378,"o":67.04,"t":"2026-10-16T17:30:00Z","v":21602,"vw":67.148981},{"c":67.18,"h":67.25,"l":67.01,"n":314,"o":67.25,"t":"2026-10-16T17:45:00Z","v":11161,"vw":67.1355},{"c":67.16,"h":67.26,"l":66.99,"n":287,"o":67.16,"t":"2026-10-16T18:00:00Z","v":77373,"vw":67.167951},{"c":66.99,"h":67.16,"l":66.8,"n":360,"o":67.16,"t":"2026-10-16T18:15:00Z","v":14157,"vw":66.987868},{"c":67.155,"h":67.19,"l":66.91,"n":626,"o":66.935,"t":"2026-10-16T18:30:00Z","v":31987,"vw":67.025512},{"c":67.15,"h":67.19,"l":66.95,"n":448,"o":67.19,"t":"2026-10-16T18:45:00Z","v":14595,"vw":67.070136},{"c":67.22,"h":67.26,"l":67.13,"n":384,"o":67.15,"t":"2026-10-16T19:00:00Z","v":14725,"vw":67.185251},{"c":67.095,"h":67.29,"l":67,"n":669,"o":67.23,"t":"2026-10-16T19:15:00Z","v":32928,"vw":67.161771},{"c":66.91,"h":67.19,"l":66.81,"n":969,"o":67.095,"t":"2026-10-16T19:30:00Z","v":81601,"vw":66.970585},{"c":66.62,"h":67.07,"l":66.62,"n":2951,"o":66.88,"t":"2026-10-16T19:45:00Z","v":147271,"vw":66.774437},{"c":66.63,"h":66.63,"l":66.63,"n":32,"o":66.63,"t":"2026-10-16T20:00:00Z","v":170945,"vw":66.63},{"c":66,"h":66.415,"l":65.86,"n":168,"o":66.13,"t":"2026-10-19T13:30:00Z","v":9992,"vw":65.959898},{"c":65.765,"h":66.1099,"l":65.2825,"n":382,"o":65.57,"t":"2026-10-19T13:45:00Z","v":30516,"vw":65.620272},{"c":65.84,"h":65.95,"l":65.56,"n":137,"o":65.56,"t":"2026-10-19T14:00:00Z","v":5155,"vw":65.740544},{"c":66.025,"h":66.06,"l":65.79,"n":241,"o":65.96,"t":"2026-10-19T14:15:00Z","v":6830,"vw":65.934715},{"c":65.78,"h":66.115,"l":65.73,"n":326,"o":66.07,"t":"2026-10-19T14:30:00Z","v":11093,"vw":65.957518},{"c":65.885,"h":65.94,"l":65.845,"n":144,"o":65.88,"t":"2026-10-19T14:45:00Z","v":2960,"vw":65.885956},{"c":66.2,"h":66.26,"l":65.98,"n":297,"o":66,"t":"2026-10-19T15:00:00Z","v":7953,"vw":66.068255},{"c":66.19,"h":66.36,"l":66.1,"n":273,"o":66.36,"t":"2026-10-19T15:15:00Z","v":9130,"vw":66.193291},{"c":65.815,"h":66.02,"l":65.75,"n":354,"o":66.02,"t":"2026-10-19T15:30:00Z","v":14272,"vw":65.884205},{"c":65.6,"h":65.83,"l":65.525,"n":306,"o":65.77,"t":"2026-10-19T15:45:00Z","v":8996,"vw":65.690892},{"c":65.405,"h":65.58,"l":65,"n":563,"o":65.58,"t":"2026-10-19T16:00:00Z","v":23753,"vw":65.313868},{"c":65.29,"h":65.31,"l":65.15,"n":377,"o":65.21,"t":"2026-10-19T16:15:00Z","v":12119,"vw":65.239459},{"c":65.24,"h":65.4,"l":65.24,"n":289,"o":65.28,"t":"2026-10-19T16:30:00Z","v":6167,"vw":65.309066},{"c":65.62,"h":65.62,"l":65.25,"n":442,"o":65.25,"t":"2026-10-19T16:45:00Z","v":11158,"vw":65.310842},{"c":65.44,"h":65.63,"l":65.4,"n":347,"o":65.56,"t":"2026-10-19T17:00:00Z","v":8787,"vw":65.51297},{"c":65.55,"h":65.67,"l":65.38,"n":463,"o":65.41,"t":"2026-10-19T17:15:00Z","v":11979,"vw":65.536213},{"c":65.545,"h":65.56,"l":65.37,"n":501,"o":65.53,"t":"2026-10-19T17:30:00Z","v":13223,"vw":65.476212},{"c":65.67,"h":65.67,"l":65.31,"n":489,"o":65.51,"t":"2026-10-19T17:45:00Z","v":18494,"vw":65.527772},{"c":65.82,"h":65.87,"l":65.655,"n":497,"o":65.68,"t":"2026-10-19T18:00:00Z","v":16847,"vw":65.70945},{"c":66,"h":66,"l":65.74,"n":475,"o":65.825,"t":"2026-10-19T18:15:00Z","v":13385,"vw":65.886133},{"c":65.99,"h":66.05,"l":65.901,"n":491,"o":65.95,"t":"2026-10-19T18:30:00Z","v":19130,"vw":65.97585},{"c":65.985,"h":66.1,"l":65.96,"n":823,"o":65.99,"t":"2026-10-19T18:45:00Z","v":23440,"vw":66.032383},{"c":66.06,"h":66.08,"l":65.99,"n":515,"o":65.99,"t":"2026-10-19T19:00:00Z","v":13664,"vw":66.028148},{"c":65.81,"h":66.15,"l":65.81,"n":746,"o":66.035,"t":"2026-10-19T19:15:00Z","v":23043,"vw":66.040457},{"c":65.75,"h":65.92,"l":65.675,"n":1120,"o":65.845,"t":"2026-10-19T19:30:00Z","v":36265,"vw":65.768108},{"c":66.11,"h":66.19,"l":65.695,"n":2989,"o":65.735,"t":"2026-10-19T19:45:00Z","v":132183,"vw":65.983439},{"c":66.12,"h":66.12,"l":66.12,"n":23,"o":66.12,"t":"2026-10-19T20:00:00Z","v":130154,"vw":66.12},{"c":66.065,"h":66.75,"l":66.065,"n":99,"o":66.21,"t":"2026-10-20T13:30:00Z","v":11120,"vw":66.206202},{"c":65.9375,"h":66.22,"l":65.655,"n":149,"o":65.995,"t":"2026-10-20T13:45:00Z","v":4018,"vw":65.957619},{"c":65.1,"h":65.695,"l":65.01,"n":512,"o":65.695,"t":"2026-10-20T14:00:00Z","v":16201,"vw":65.397931},{"c":65.13,"h":65.32,"l":65.015,"n":161,"o":65.14,"t":"2026-10-20T14:15:00Z","v":4686,"vw":65.178842},{"c":64.795,"h":65.4531,"l":64.725,"n":578,"o":65.21,"t":"2026-10-20T14:30:00Z","v":26538,"vw":65.012843},{"c":65.07,"h":65.09,"l":64.83,"n":460,"o":64.885,"t":"2026-10-20T14:45:00Z","v":37478,"vw":65.027588},{"c":64.725,"h":65.02,"l":64.725,"n":273,"o":65.02,"t":"2026-10-20T15:00:00Z","v":8832,"vw":64.92667},{"c":65.073,"h":65.073,"l":64.68,"n":395,"o":64.715,"t":"2026-10-20T15:15:00Z","v":11313,"vw":64.915829},{"c":65.15,"h":65.265,"l":64.995,"n":453,"o":65.08,"t":"2026-10-20T15:30:00Z","v":18382,"vw":65.151291},{"c":64.93,"h":65.13,"l":64.835,"n":373,"o":65.13,"t":"2026-10-20T15:45:00Z","v":11487,"vw":64.944564},{"c":65.14,"h":65.14,"l":64.855,"n":621,"o":64.965,"t":"2026-10-20T16:00:00Z","v":23802,"vw":64.969604},{"c":65.21,"h":65.22,"l":65,"n":303,"o":65.06,"t":"2026-10-20T16:15:00Z","v":8866,"vw":65.083942},{"c":65.325,"h":65.33,"l":65.16,"n":236,"o":65.21,"t":"2026-10-20T16:30:00Z","v":7890,"vw":65.280107},{"c":65.39,"h":65.39,"l":65.25,"n":359,"o":65.34,"t":"2026-10-20T16:45:00Z","v":20410,"vw":65.31193},{"c":65.545,"h":65.55,"l":65.27,"n":412,"o":65.395,"t":"2026-10-20T17:00:00Z","v":14855,"vw":65.363922},{"c":65.6,"h":65.665,"l":65.41,"n":440,"o":65.52,"t":"2026-10-20T17:15:00Z","v":14919,"vw":65.53395},{"c":65.57,"h":65.78,"l":65.54,"n":407,"o":65.603,"t":"2026-10-20T17:30:00Z","v":22161,"vw":65.649195},{"c":65.455,"h":65.57,"l":65.455,"n":267,"o":65.57,"t":"2026-10-20T17:45:00Z","v":8431,"vw":65.518992},{"c":65.32,"h":65.51,"l":65.32,"n":359,"o":65.455,"t":"2026-10-20T18:00:00Z","v":11790,"vw":65.443322},{"c":65.465,"h":65.465,"l":65.31,"n":398,"o":65.32,"t":"2026-10-20T18:15:00Z","v":13239,"vw":65.364736},{"c":65.495,"h":65.58,"l":65.465,"n":371,"o":65.465,"t":"2026-10-20T18:30:00Z","v":11472,"vw":65.528582},{"c":65.66,"h":65.66,"l":65.495,"n":394,"o":65.495,"t":"2026-10-20T18:45:00Z","v":13701,"vw":65.553453},{"c":65.45,"h":65.68,"l":65.42,"n":576,"o":65.675,"t":"2026-10-20T19:00:00Z","v":18715,"vw":65.514685},{"c":65.56,"h":65.58,"l":65.45,"n":473,"o":65.45,"t":"2026-10-20T19:15:00Z","v":16321,"vw":65.538573},{"c":66.03,"h":66.04,"l":65.57,"n":1182,"o":65.57,"t":"2026-10-20T19:30:00Z","v":46231,"vw":65.860143},{"c":66.09,"h":66.14,"l":65.94,"n":2786,"o":66.03,"t":"2026-10-20T19:45:00Z","v":146066,"vw":66.074336},{"c":66.37,"h":66.37,"l":66.05,"n":38,"o":66.05,"t":"2026-10-20T20:00:00Z","v":268912,"vw":66.050629},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-10-21T08:30:00Z","v":1000,"vw":66.5},{"c":65,"h":65.61,"l":65,"n":15,"o":65.61,"t":"2026-10-21T11:30:00Z","v":1577,"vw":65.101906},{"c":63.875,"h":65.515,"l":63.45,"n":603,"o":65.06,"t":"2026-10-21T13:30:00Z","v":48148,"vw":64.268117},{"c":63.91,"h":64.1,"l":63.08,"n":416,"o":63.62,"t":"2026-10-21T13:45:00Z","v":25501,"vw":63.941734},{"c":64.26,"h":64.51,"l":63.92,"n":458,"o":63.92,"t":"2026-10-21T14:00:00Z","v":18767,"vw":64.179127},{"c":63.435,"h":64.4,"l":63.435,"n":537,"o":64.4,"t":"2026-10-21T14:15:00Z","v":23436,"vw":63.936329},{"c":63.54,"h":63.94,"l":63.37,"n":861,"o":63.44,"t":"2026-10-21T14:30:00Z","v":46759,"vw":63.669985},{"c":63.2825,"h":63.95,"l":63.265,"n":833,"o":63.64,"t":"2026-10-21T14:45:00Z","v":26474,"vw":63.621357},{"c":63.75,"h":63.823,"l":63.25,"n":547,"o":63.275,"t":"2026-10-21T15:00:00Z","v":20564,"vw":63.56234},{"c":63.82,"h":64.05,"l":63.69,"n":650,"o":63.69,"t":"2026-10-21T15:15:00Z","v":24993,"vw":63.910337},{"c":63.715,"h":63.85,"l":63.6875,"n":494,"o":63.82,"t":"2026-10-21T15:30:00Z","v":21819,"vw":63.759548},{"c":64.005,"h":64.0075,"l":63.7125,"n":352,"o":63.715,"t":"2026-10-21T15:45:00Z","v":17136,"vw":63.808851},{"c":63.995,"h":64.13,"l":63.92,"n":434,"o":63.99,"t":"2026-10-21T16:00:00Z","v":25807,"vw":64.001533},{"c":64.02,"h":64.03,"l":63.89,"n":342,"o":64,"t":"2026-10-21T16:15:00Z","v":12981,"vw":63.965909},{"c":63.85,"h":64.11,"l":63.63,"n":516,"o":64.03,"t":"2026-10-21T16:30:00Z","v":20360,"vw":63.968655},{"c":63.545,"h":63.77,"l":63.505,"n":304,"o":63.65,"t":"2026-10-21T16:45:00Z","v":12471,"vw":63.642602},{"c":63.65,"h":63.81,"l":63.48,"n":652,"o":63.505,"t":"2026-10-21T17:00:00Z","v":27395,"vw":63.624691},{"c":63.62,"h":63.7,"l":63.5738,"n":521,"o":63.65,"t":"2026-10-21T17:15:00Z","v":20287,"vw":63.646019},{"c":63.615,"h":63.74,"l":63.55,"n":329,"o":63.61,"t":"2026-10-21T17:30:00Z","v":11703,"vw":63.653904},{"c":63.56,"h":63.63,"l":63.41,"n":417,"o":63.62,"t":"2026-10-21T17:45:00Z","v":15681,"vw":63.541015},{"c":63.91,"h":63.91,"l":63.565,"n":890,"o":63.565,"t":"2026-10-21T18:00:00Z","v":49567,"vw":63.75814},{"c":63.305,"h":63.9,"l":63.28,"n":498,"o":63.87,"t":"2026-10-21T18:15:00Z","v":15981,"vw":63.632391},{"c":63.29,"h":63.45,"l":63.095,"n":1020,"o":63.31,"t":"2026-10-21T18:30:00Z","v":68070,"vw":63.286794},{"c":62.62,"h":63.34,"l":62.48,"n":691,"o":63.29,"t":"2026-10-21T18:45:00Z","v":46197,"vw":63.198934},{"c":62.505,"h":62.66,"l":62.45,"n":773,"o":62.55,"t":"2026-10-21T19:00:00Z","v":26609,"vw":62.563899},{"c":62.78,"h":62.86,"l":62.53,"n":850,"o":62.54,"t":"2026-10-21T19:15:00Z","v":30130,"vw":62.667244},{"c":62.74,"h":62.875,"l":62.64,"n":1342,"o":62.785,"t":"2026-10-21T19:30:00Z","v":55965,"vw":62.778171},{"c":62.59,"h":62.96,"l":62.43,"n":3561,"o":62.74,"t":"2026-10-21T19:45:00Z","v":175979,"vw":62.676776},{"c":62.58,"h":62.58,"l":62.58,"n":25,"o":62.58,"t":"2026-10-21T20:00:00Z","v":155500,"vw":62.58},{"c":62.59,"h":62.59,"l":62.59,"n":3,"o":62.59,"t":"2026-10-22T08:00:00Z","v":163,"vw":62.59},{"c":63.99,"h":63.99,"l":62.83,"n":152,"o":62.83,"t":"2026-10-22T13:30:00Z","v":18395,"vw":63.252062},{"c":64.07,"h":64.39,"l":63.88,"n":373,"o":63.93,"t":"2026-10-22T13:45:00Z","v":25037,"vw":64.07819},{"c":64.8775,"h":65,"l":64.075,"n":785,"o":64.075,"t":"2026-10-22T14:00:00Z","v":36479,"vw":64.635687},{"c":64.96,"h":65.245,"l":64.72,"n":444,"o":64.8158,"t":"2026-10-22T14:15:00Z","v":17899,"vw":64.988782},{"c":64.77,"h":65.095,"l":64.74,"n":273,"o":65.095,"t":"2026-10-22T14:30:00Z","v":8886,"vw":64.829933},{"c":64.73,"h":64.81,"l":64.57,"n":413,"o":64.81,"t":"2026-10-22T14:45:00Z","v":15630,"vw":64.724868},{"c":65.355,"h":65.52,"l":64.655,"n":747,"o":64.72,"t":"2026-10-22T15:00:00Z","v":32037,"vw":64.932893},{"c":65.7,"h":65.855,"l":65.33,"n":427,"o":65.35,"t":"2026-10-22T15:15:00Z","v":21429,"vw":65.571915},{"c":65.375,"h":66,"l":65.375,"n":568,"o":65.66,"t":"2026-10-22T15:30:00Z","v":31134,"vw":65.695264},{"c":65.32,"h":65.8,"l":65.23,"n":674,"o":65.34,"t":"2026-10-22T15:45:00Z","v":44911,"vw":65.442655},{"c":65.195,"h":65.345,"l":65.13,"n":386,"o":65.33,"t":"2026-10-22T16:00:00Z","v":23679,"vw":65.262279},{"c":65.36,"h":65.445,"l":65.205,"n":340,"o":65.27,"t":"2026-10-22T16:15:00Z","v":14421,"vw":65.31397},{"c":65.35,"h":65.625,"l":65.25,"n":496,"o":65.25,"t":"2026-10-22T16:30:00Z","v":20491,"vw":65.411157},{"c":65.545,"h":65.62,"l":65.39,"n":324,"o":65.47,"t":"2026-10-22T16:45:00Z","v":9702,"vw":65.51337},{"c":65.67,"h":65.87,"l":65.41,"n":581,"o":65.49,"t":"2026-10-22T17:00:00Z","v":33872,"vw":65.538869},{"c":65.57,"h":65.765,"l":65.48,"n":387,"o":65.6,"t":"2026-10-22T17:15:00Z","v":23420,"vw":65.576724},{"c":65.8,"h":65.86,"l":65.66,"n":431,"o":65.675,"t":"2026-10-22T17:30:00Z","v":13399,"vw":65.742763},{"c":65.96,"h":66.01,"l":65.79,"n":408,"o":65.85,"t":"2026-10-22T17:45:00Z","v":11502,"vw":65.901523},{"c":65.965,"h":66.114,"l":65.805,"n":514,"o":65.89,"t":"2026-10-22T18:00:00Z","v":19896,"vw":65.946638},{"c":65.895,"h":66.095,"l":65.895,"n":434,"o":65.965,"t":"2026-10-22T18:15:00Z","v":13497,"vw":65.979763},{"c":65.939,"h":66.12,"l":65.815,"n":824,"o":65.925,"t":"2026-10-22T18:30:00Z","v":55696,"vw":65.978375},{"c":66.295,"h":66.47,"l":65.935,"n":863,"o":65.95,"t":"2026-10-22T18:45:00Z","v":60182,"vw":66.184249},{"c":66.595,"h":66.68,"l":66.295,"n":859,"o":66.295,"t":"2026-10-22T19:00:00Z","v":53171,"vw":66.47973},{"c":66.335,"h":66.645,"l":66.2175,"n":1178,"o":66.58,"t":"2026-10-22T19:15:00Z","v":74143,"vw":66.471603},{"c":66.735,"h":66.8,"l":66.1,"n":1290,"o":66.305,"t":"2026-10-22T19:30:00Z","v":82675,"vw":66.415767},{"c":66.99,"h":67.38,"l":66.57,"n":3599,"o":66.735,"t":"2026-10-22T19:45:00Z","v":236840,"vw":67.133354},{"c":67,"h":67,"l":67,"n":34,"o":67,"t":"2026-10-22T20:00:00Z","v":184414,"vw":67},{"c":65.495,"h":67.01,"l":65.495,"n":145,"o":67.01,"t":"2026-10-23T13:30:00Z","v":10842,"vw":66.749464},{"c":65.79,"h":65.955,"l":65.37,"n":270,"o":65.495,"t":"2026-10-23T13:45:00Z","v":11538,"vw":65.645944},{"c":65.416,"h":65.75,"l":65.23,"n":373,"o":65.39,"t":"2026-10-23T14:00:00Z","v":16546,"vw":65.509259},{"c":65.54,"h":65.6,"l":65.195,"n":369,"o":65.47,"t":"2026-10-23T14:15:00Z","v":15052,"vw":65.446232},{"c":65.265,"h":65.625,"l":65.01,"n":228,"o":65.615,"t":"2026-10-23T14:30:00Z","v":16412,"vw":65.128655},{"c":65.2,"h":65.51,"l":65.0401,"n":370,"o":65.39,"t":"2026-10-23T14:45:00Z","v":14688,"vw":65.404305},{"c":65.185,"h":65.34,"l":65.04,"n":261,"o":65.11,"t":"2026-10-23T15:00:00Z","v":8574,"vw":65.190568},{"c":65.01,"h":65.34,"l":64.99,"n":185,"o":65.34,"t":"2026-10-23T15:15:00Z","v":5300,"vw":65.074526},{"c":64.54,"h":64.92,"l":64.515,"n":317,"o":64.92,"t":"2026-10-23T15:30:00Z","v":7722,"vw":64.747457},{"c":64.65,"h":64.65,"l":64.48,"n":242,"o":64.535,"t":"2026-10-23T15:45:00Z","v":6822,"vw":64.579513},{"c":64.605,"h":64.68,"l":64.55,"n":312,"o":64.67,"t":"2026-10-23T16:00:00Z","v":7532,"vw":64.616961},{"c":64.64,"h":64.7,"l":64.595,"n":273,"o":64.605,"t":"2026-10-23T16:15:00Z","v":10444,"vw":64.663758},{"c":64.69,"h":64.69,"l":64.52,"n":508,"o":64.655,"t":"2026-10-23T16:30:00Z","v":30772,"vw":64.582625}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9234569699865209,"strike":106.26285858344566,"iv":1.2207737397561362,"gamma":0.007892272157514932,"theta":-0.06893115444902781,"vega":0.031198244304319278,"rho":0.004202923971728135,"breakevenPct":65.92283224551073},{"delta":0.15,"premium":1.2018091721164152,"strike":88.9276331153434,"iv":0.9693928328904219,"gamma":0.01344079916270833,"theta":-0.07291070244111497,"vega":0.04178407256064594,"rho":0.006426816401615153,"breakevenPct":39.51904453315058},{"delta":0.2,"premium":1.19641141870866,"strike":77.14114187086602,"iv":0.6606329546838839,"gamma":0.02432014043910077,"theta":-0.05977734364505352,"vega":0.05001896108089174,"rho":0.008857226690728647,"breakevenPct":21.265374650464455},{"delta":0.25,"premium":1.7691344697958777,"strike":75.98872779451119,"iv":0.7282704026515803,"gamma":0.024234493075533717,"theta":-0.07472658933323618,"vega":0.05647467035214466,"rho":0.010885430458841487,"breakevenPct":20.368021511277952},{"delta":0.3,"premium":2.16997878849962,"strike":73.224284217244,"iv":0.7022241247977132,"gamma":0.027614451018850898,"theta":-0.07945987829263698,"vega":0.06196225327437551,"rho":0.01306899132936551,"breakevenPct":16.70920479340377},{"delta":0.35,"premium":2.53268156424581,"strike":70.78212290502793,"iv":0.6631039106145251,"gamma":0.03117988826815642,"theta":-0.08042513966480447,"vega":0.0661486033519553,"rho":0.01525380947234557,"breakevenPct":13.49023371368427},{"delta":0.4,"premium":3.1047945205479452,"strike":69.05251141552512,"iv":0.6675771689497717,"gamma":0.03213470319634703,"theta":-0.0844689497716895,"vega":0.06872648401826484,"rho":0.017295442999967593,"breakevenPct":11.698443092306457},{"delta":0.45,"premium":3.7897260273972604,"strike":67.62557077625571,"iv":0.6964584474885844,"gamma":0.031735159817351595,"theta":-0.09074748858447489,"vega":0.07072420091324201,"rho":0.019264395798759756,"breakevenPct":10.54982392233598},{"delta":0.5,"premium":4.439909443725744,"strike":66.02522639068565,"iv":0.6958734799482535,"gamma":0.031876972833117724,"theta":-0.0913,"vega":0.07107697283311773,"rho":0.021251602997046086,"breakevenPct":9.078988785483894},{"delta":0.55,"premium":5.123474470734745,"strike":64.43026151930262,"iv":0.6925149439601495,"gamma":0.03179489414694894,"theta":-0.09052515566625156,"vega":0.07060747198007472,"rho":0.023214603948395328,"breakevenPct":7.668155297031051},{"delta":0.6,"premium":5.870672478206725,"strike":62.87359900373599,"iv":0.6892770859277708,"gamma":0.031234495641344957,"theta":-0.08840809464508095,"vega":0.06898854296388543,"rho":0.025132622709980946,"breakevenPct":6.4151162025178206},{"delta":0.65,"premium":6.7854838709677425,"strike":61.274193548387096,"iv":0.6929129032258065,"gamma":0.029727096774193548,"theta":-0.08530129032258064,"vega":0.06595225806451613,"rho":0.026933791806931506,"breakevenPct":5.355374712043539},{"delta":0.7,"premium":7.9211206896551705,"strike":59.54741379310345,"iv":0.710606896551724,"gamma":0.02737672413793104,"theta":-0.08261810344827587,"vega":0.062113793103448285,"rho":0.028573093161582463,"breakevenPct":4.440294183381481},{"delta":0.75,"premium":9.634078516902944,"strike":57.43184296619411,"iv":0.7668274809160306,"gamma":0.023134569247546345,"theta":-0.08196935659760088,"vega":0.05683195201744821,"rho":0.029782960654286407,"breakevenPct":3.8170552105910875},{"delta":0.8,"premium":10.315648854961832,"strike":56.06870229007633,"iv":0.7053770992366412,"gamma":0.02182595419847328,"theta":-0.0673564885496183,"vega":0.049470992366412204,"rho":0.03176581049164861,"breakevenPct":2.761994400996537},{"delta":0.85,"premium":11.93,"strike":53.89795918367347,"iv":0.7053812244897959,"gamma":0.01864,"theta":-0.05686979591836735,"vega":0.04167224489795919,"rho":0.03304497578760417,"breakevenPct":1.9007078683678003},{"delta":0.9,"premium":15.545853658536593,"strike":49.95121951219512,"iv":0.8019512195121953,"gamma":0.012250243902439017,"theta":-0.049497560975609735,"vega":0.03139853658536584,"rho":0.03281096601608445,"breakevenPct":1.3885012108831245}],"put":[{"delta":0.1,"premium":0.9770659801637102,"strike":47.04890033060483,"iv":1.0219776568080317,"gamma":0.010290254320480384,"theta":-0.055942612572215576,"vega":0.03146209341089669,"rho":-0.005878939178243883,"breakevenPct":28.681481374732975},{"delta":0.15,"premium":0.9542989797401381,"strike":54.815758011136936,"iv":0.6358738942798354,"gamma":0.020635669518570262,"theta":-0.0460803570895678,"vega":0.041700787250131044,"rho":-0.008472270458485717,"breakevenPct":16.623257500535143},{"delta":0.2,"premium":1.336435331230284,"strike":56.93217665615142,"iv":0.6137432176656151,"gamma":0.025382649842271295,"theta":-0.053042271293375395,"vega":0.04986056782334385,"rho":-0.011313195090311333,"breakevenPct":13.938614143134245},{"delta":0.25,"premium":1.8150180940892642,"strike":58.573582629674306,"iv":0.6154820265379976,"gamma":0.028589505428226778,"theta":-0.06009553679131484,"vega":0.05640844390832328,"rho":-0.014211073993259517,"breakevenPct":12.138580999742967},{"delta":0.3,"premium":2.3228536880290207,"strike":60.08162031438936,"iv":0.6210177750906893,"gamma":0.03128935912938331,"theta":-0.06661958887545345,"vega":0.06219915356711003,"rho":-0.017125509556399562,"breakevenPct":10.590282946372616},{"delta":0.35,"premium":2.7460701330108828,"strike":61.59310761789601,"iv":0.5935691656590084,"gamma":0.034796009673518744,"theta":-0.06698234582829504,"vega":0.06588718258766625,"rho":-0.019979152910224417,"breakevenPct":8.905655742196792},{"delta":0.4,"premium":3.192502532928065,"strike":63.00658561296859,"iv":0.5692985815602837,"gamma":0.037791590678824726,"theta":-0.06671367781155015,"vega":0.0687484295845998,"rho":-0.0228461348878366,"breakevenPct":7.408683453987643},{"delta":0.45,"premium":3.6737588652482267,"strike":64.27304964539007,"iv":0.5497950354609928,"gamma":0.04002056737588653,"theta":-0.06549787234042553,"vega":0.07036950354609929,"rho":-0.02573312480112977,"breakevenPct":6.193193539728508},{"delta":0.5,"premium":4.224641833810888,"strike":65.50859598853869,"iv":0.5352229226361032,"gamma":0.041401719197707736,"theta":-0.06392521489971346,"vega":0.0709948424068768,"rho":-0.028665137926478255,"breakevenPct":5.133344755305651},{"delta":0.55,"premium":4.869340974212035,"strike":66.70248328557784,"iv":0.5272955109837631,"gamma":0.04164049665711557,"theta":-0.06187172874880611,"vega":0.07027851002865329,"rho":-0.03165781613098109,"breakevenPct":4.283209605920408},{"delta":0.6,"premium":5.578636826042726,"strike":67.92217700915565,"iv":0.5205139369277721,"gamma":0.04131027466937945,"theta":-0.059233468972533065,"vega":0.06878677517802645,"rho":-0.0346955749587168,"breakevenPct":3.4931212442195547},{"delta":0.65,"premium":6.417904374364192,"strike":69.1937945066124,"iv":0.5160378433367243,"gamma":0.0398351983723296,"theta":-0.05541861648016276,"vega":0.06573489318413021,"rho":-0.0378240381729572,"breakevenPct":2.8238499131607826},{"delta":0.7,"premium":7.247988505747126,"strike":70.4382183908046,"iv":0.5061008620689655,"gamma":0.038128735632183906,"theta":-0.05030057471264368,"vega":0.06174913793103448,"rho":-0.040942979511761575,"breakevenPct":2.182458099821097},{"delta":0.75,"premium":8.062164750957855,"strike":71.63553639846744,"iv":0.4867043103448276,"gamma":0.03602145593869732,"theta":-0.04292509578544061,"vega":0.056145689655172415,"rho":-0.0440454266728981,"breakevenPct":1.5893603144428865},{"delta":0.8,"premium":9.483290816326532,"strike":73.38647959183673,"iv":0.49078418367346943,"gamma":0.03201785714285714,"theta":-0.03710357142857143,"vega":0.049972448979591834,"rho":-0.04760216455963967,"breakevenPct":1.0788082750487886},{"delta":0.85,"premium":11.77417910447761,"strike":75.92164179104478,"iv":0.5129352238805971,"gamma":0.025066865671641795,"theta":-0.03085447761194031,"vega":0.041307462686567174,"rho":-0.05180955844371805,"breakevenPct":0.7006758711408057},{"delta":0.9,"premium":15.167282608695661,"strike":79.59239130434784,"iv":0.5327489130434784,"gamma":0.018974999999999992,"theta":-0.021231304347826087,"vega":0.031208478260869556,"rho":-0.05687772817205585,"breakevenPct":0.2708839527304437}]},"raw":{"call":[{"delta":0.1,"premium":0.9234569699865209,"strike":106.26285858344566,"iv":1.2207737397561362,"gamma":0.007892272157514932,"theta":-0.06893115444902781,"vega":0.031198244304319278,"rho":0.004202923971728135,"breakevenPct":65.92283224551073},{"delta":0.15,"premium":1.2018091721164152,"strike":88.9276331153434,"iv":0.9693928328904219,"gamma":0.01344079916270833,"theta":-0.07291070244111497,"vega":0.04178407256064594,"rho":0.006426816401615153,"breakevenPct":39.51904453315058},{"delta":0.2,"premium":1.19641141870866,"strike":77.14114187086602,"iv":0.6606329546838839,"gamma":0.02432014043910077,"theta":-0.05977734364505352,"vega":0.05001896108089174,"rho":0.008857226690728647,"breakevenPct":21.265374650464455},{"delta":0.25,"premium":1.7691344697958777,"strike":75.98872779451119,"iv":0.7282704026515803,"gamma":0.024234493075533717,"theta":-0.07472658933323618,"vega":0.05647467035214466,"rho":0.010885430458841487,"breakevenPct":20.368021511277952},{"delta":0.3,"premium":2.16997878849962,"strike":73.224284217244,"iv":0.7022241247977132,"gamma":0.027614451018850898,"theta":-0.07945987829263698,"vega":0.06196225327437551,"rho":0.01306899132936551,"breakevenPct":16.70920479340377},{"delta":0.35,"premium":2.53268156424581,"strike":70.78212290502793,"iv":0.6631039106145251,"gamma":0.03117988826815642,"theta":-0.08042513966480447,"vega":0.0661486033519553,"rho":0.01525380947234557,"breakevenPct":13.49023371368427},{"delta":0.4,"premium":3.1047945205479452,"strike":69.05251141552512,"iv":0.6675771689497717,"gamma":0.03213470319634703,"theta":-0.0844689497716895,"vega":0.06872648401826484,"rho":0.017295442999967593,"breakevenPct":11.698443092306457},{"delta":0.45,"premium":3.7897260273972604,"strike":67.62557077625571,"iv":0.6964584474885844,"gamma":0.031735159817351595,"theta":-0.09074748858447489,"vega":0.07072420091324201,"rho":0.019264395798759756,"breakevenPct":10.54982392233598},{"delta":0.5,"premium":4.439909443725744,"strike":66.02522639068565,"iv":0.6958734799482535,"gamma":0.031876972833117724,"theta":-0.0913,"vega":0.07107697283311773,"rho":0.021251602997046086,"breakevenPct":9.078988785483894},{"delta":0.55,"premium":5.123474470734745,"strike":64.43026151930262,"iv":0.6925149439601495,"gamma":0.03179489414694894,"theta":-0.09052515566625156,"vega":0.07060747198007472,"rho":0.023214603948395328,"breakevenPct":7.668155297031051},{"delta":0.6,"premium":5.870672478206725,"strike":62.87359900373599,"iv":0.6892770859277708,"gamma":0.031234495641344957,"theta":-0.08840809464508095,"vega":0.06898854296388543,"rho":0.025132622709980946,"breakevenPct":6.4151162025178206},{"delta":0.65,"premium":6.7854838709677425,"strike":61.274193548387096,"iv":0.6929129032258065,"gamma":0.029727096774193548,"theta":-0.08530129032258064,"vega":0.06595225806451613,"rho":0.026933791806931506,"breakevenPct":5.355374712043539},{"delta":0.7,"premium":7.9211206896551705,"strike":59.54741379310345,"iv":0.710606896551724,"gamma":0.02737672413793104,"theta":-0.08261810344827587,"vega":0.062113793103448285,"rho":0.028573093161582463,"breakevenPct":4.440294183381481},{"delta":0.75,"premium":9.634078516902944,"strike":57.43184296619411,"iv":0.7668274809160306,"gamma":0.023134569247546345,"theta":-0.08196935659760088,"vega":0.05683195201744821,"rho":0.029782960654286407,"breakevenPct":3.8170552105910875},{"delta":0.8,"premium":10.315648854961832,"strike":56.06870229007633,"iv":0.7053770992366412,"gamma":0.02182595419847328,"theta":-0.0673564885496183,"vega":0.049470992366412204,"rho":0.03176581049164861,"breakevenPct":2.761994400996537},{"delta":0.85,"premium":11.93,"strike":53.89795918367347,"iv":0.7053812244897959,"gamma":0.01864,"theta":-0.05686979591836735,"vega":0.04167224489795919,"rho":0.03304497578760417,"breakevenPct":1.9007078683678003},{"delta":0.9,"premium":15.545853658536593,"strike":49.95121951219512,"iv":0.8019512195121953,"gamma":0.012250243902439017,"theta":-0.049497560975609735,"vega":0.03139853658536584,"rho":0.03281096601608445,"breakevenPct":1.3885012108831245}],"put":[{"delta":0.1,"premium":0.9770659801637102,"strike":47.04890033060483,"iv":1.0219776568080317,"gamma":0.010290254320480384,"theta":-0.055942612572215576,"vega":0.03146209341089669,"rho":-0.005878939178243883,"breakevenPct":28.681481374732975},{"delta":0.15,"premium":0.9542989797401381,"strike":54.815758011136936,"iv":0.6358738942798354,"gamma":0.020635669518570262,"theta":-0.0460803570895678,"vega":0.041700787250131044,"rho":-0.008472270458485717,"breakevenPct":16.623257500535143},{"delta":0.2,"premium":1.336435331230284,"strike":56.93217665615142,"iv":0.6137432176656151,"gamma":0.025382649842271295,"theta":-0.053042271293375395,"vega":0.04986056782334385,"rho":-0.011313195090311333,"breakevenPct":13.938614143134245},{"delta":0.25,"premium":1.8150180940892642,"strike":58.573582629674306,"iv":0.6154820265379976,"gamma":0.028589505428226778,"theta":-0.06009553679131484,"vega":0.05640844390832328,"rho":-0.014211073993259517,"breakevenPct":12.138580999742967},{"delta":0.3,"premium":2.3228536880290207,"strike":60.08162031438936,"iv":0.6210177750906893,"gamma":0.03128935912938331,"theta":-0.06661958887545345,"vega":0.06219915356711003,"rho":-0.017125509556399562,"breakevenPct":10.590282946372616},{"delta":0.35,"premium":2.7460701330108828,"strike":61.59310761789601,"iv":0.5935691656590084,"gamma":0.034796009673518744,"theta":-0.06698234582829504,"vega":0.06588718258766625,"rho":-0.019979152910224417,"breakevenPct":8.905655742196792},{"delta":0.4,"premium":3.192502532928065,"strike":63.00658561296859,"iv":0.5692985815602837,"gamma":0.037791590678824726,"theta":-0.06671367781155015,"vega":0.0687484295845998,"rho":-0.0228461348878366,"breakevenPct":7.408683453987643},{"delta":0.45,"premium":3.6737588652482267,"strike":64.27304964539007,"iv":0.5497950354609928,"gamma":0.04002056737588653,"theta":-0.06549787234042553,"vega":0.07036950354609929,"rho":-0.02573312480112977,"breakevenPct":6.193193539728508},{"delta":0.5,"premium":4.224641833810888,"strike":65.50859598853869,"iv":0.5352229226361032,"gamma":0.041401719197707736,"theta":-0.06392521489971346,"vega":0.0709948424068768,"rho":-0.028665137926478255,"breakevenPct":5.133344755305651},{"delta":0.55,"premium":4.869340974212035,"strike":66.70248328557784,"iv":0.5272955109837631,"gamma":0.04164049665711557,"theta":-0.06187172874880611,"vega":0.07027851002865329,"rho":-0.03165781613098109,"breakevenPct":4.283209605920408},{"delta":0.6,"premium":5.578636826042726,"strike":67.92217700915565,"iv":0.5205139369277721,"gamma":0.04131027466937945,"theta":-0.059233468972533065,"vega":0.06878677517802645,"rho":-0.0346955749587168,"breakevenPct":3.4931212442195547},{"delta":0.65,"premium":6.417904374364192,"strike":69.1937945066124,"iv":0.5160378433367243,"gamma":0.0398351983723296,"theta":-0.05541861648016276,"vega":0.06573489318413021,"rho":-0.0378240381729572,"breakevenPct":2.8238499131607826},{"delta":0.7,"premium":7.247988505747126,"strike":70.4382183908046,"iv":0.5061008620689655,"gamma":0.038128735632183906,"theta":-0.05030057471264368,"vega":0.06174913793103448,"rho":-0.040942979511761575,"breakevenPct":2.182458099821097},{"delta":0.75,"premium":8.062164750957855,"strike":71.63553639846744,"iv":0.4867043103448276,"gamma":0.03602145593869732,"theta":-0.04292509578544061,"vega":0.056145689655172415,"rho":-0.0440454266728981,"breakevenPct":1.5893603144428865},{"delta":0.8,"premium":9.483290816326532,"strike":73.38647959183673,"iv":0.49078418367346943,"gamma":0.03201785714285714,"theta":-0.03710357142857143,"vega":0.049972448979591834,"rho":-0.04760216455963967,"breakevenPct":1.0788082750487886},{"delta":0.85,"premium":11.77417910447761,"strike":75.92164179104478,"iv":0.5129352238805971,"gamma":0.025066865671641795,"theta":-0.03085447761194031,"vega":0.041307462686567174,"rho":-0.05180955844371805,"breakevenPct":0.7006758711408057},{"delta":0.9,"premium":15.167282608695661,"strike":79.59239130434784,"iv":0.5327489130434784,"gamma":0.018974999999999992,"theta":-0.021231304347826087,"vega":0.031208478260869556,"rho":-0.05687772817205585,"breakevenPct":0.2708839527304437}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}