{"symbol":"GRBK","url":"https://intraalpha.com/companies/GRBK","capturedAt":"2026-10-22T20:46:42.513Z","state":"ready","quote":{"symbol":"GRBK","last_price":64.94,"prev_close":60.68,"regular_close":64.94,"change":4.26,"change_pct":7.0204,"regular_change":4.26,"regular_change_pct":7.0204,"extended_change":0,"extended_change_pct":0,"bid":63.05,"ask":65.95,"bid_size":100,"ask_size":200,"volume":450584,"vwap":64.207678,"open":60.6,"high":65.075,"low":60.46,"close":64.94,"trade_count":9080,"last_trade_at":"2026-10-22T20:10:00.001010081Z","last_quote_at":"2026-10-22T20:06:20.559878479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:38.391324768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GRBK","fetched_at":"2026-10-22T20:46:41.945630+00:00","name":"Green Brick Partners Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Green Brick Partners, Inc. is a home construction and land development company in the United States. The company is headquartered in Plano, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2666233000,"ebitda":377089000,"pe_ratio":9.34,"peg_ratio":1.151,"book_value":44.82,"dividend_per_share":null,"dividend_yield":null,"eps":6.64,"revenue_ttm":1969294000,"gross_profit_ttm":600654000,"profit_margin":0.148,"operating_margin_ttm":0.196,"return_on_assets_ttm":0.0945,"return_on_equity_ttm":0.164,"quarterly_earnings_growth":-0.081,"quarterly_revenue_growth":-0.087,"analyst_target_price":62,"analyst_number":0,"beta":1.758,"fifty_two_week_high":83.18,"fifty_two_week_low":59.12,"fifty_day_ma":67.95,"two_hundred_day_ma":69.74,"shares_outstanding":43010700,"forward_pe":10.63,"price_to_sales":1.354,"price_to_book":1.499,"ev_to_revenue":1.528,"ev_to_ebitda":8.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:41.945630+00:00"},"optionObservedAt":"2026-10-22T19:55:23.436Z","bars":[{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-15T11:10:00Z","v":114,"vw":60.95},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-10-15T12:45:00Z","v":130,"vw":60.85},{"c":61.2844,"h":61.68,"l":61.0143,"n":70,"o":61.54,"t":"2026-10-15T13:30:00Z","v":6831,"vw":61.530423},{"c":61.44,"h":61.71,"l":61.0001,"n":148,"o":61.42,"t":"2026-10-15T13:35:00Z","v":10940,"vw":61.342377},{"c":61.25,"h":61.99,"l":61.1925,"n":208,"o":61.43,"t":"2026-10-15T13:40:00Z","v":12129,"vw":61.467363},{"c":61.92,"h":61.92,"l":61.2,"n":75,"o":61.2,"t":"2026-10-15T13:45:00Z","v":2946,"vw":61.438168},{"c":61.98,"h":62.19,"l":61.7,"n":119,"o":61.71,"t":"2026-10-15T13:50:00Z","v":5339,"vw":61.928592},{"c":62.13,"h":62.14,"l":61.82,"n":63,"o":61.82,"t":"2026-10-15T13:55:00Z","v":3594,"vw":61.926313},{"c":62.34,"h":62.52,"l":62.12,"n":144,"o":62.135,"t":"2026-10-15T14:00:00Z","v":9231,"vw":62.389704},{"c":62.3801,"h":62.69,"l":62.37,"n":139,"o":62.395,"t":"2026-10-15T14:05:00Z","v":5274,"vw":62.532801},{"c":62.75,"h":62.75,"l":62.275,"n":161,"o":62.39,"t":"2026-10-15T14:10:00Z","v":4704,"vw":62.467529},{"c":62.596,"h":62.77,"l":62.4401,"n":119,"o":62.725,"t":"2026-10-15T14:15:00Z","v":4236,"vw":62.645734},{"c":62.7,"h":62.8,"l":62.515,"n":95,"o":62.515,"t":"2026-10-15T14:20:00Z","v":2634,"vw":62.60185},{"c":62.52,"h":62.8,"l":62.52,"n":97,"o":62.7,"t":"2026-10-15T14:25:00Z","v":3869,"vw":62.69046},{"c":62.66,"h":62.735,"l":62.51,"n":189,"o":62.51,"t":"2026-10-15T14:30:00Z","v":7619,"vw":62.652954},{"c":62.2601,"h":62.59,"l":62.2601,"n":66,"o":62.59,"t":"2026-10-15T14:35:00Z","v":3197,"vw":62.493655},{"c":62.23,"h":62.4,"l":62.23,"n":128,"o":62.27,"t":"2026-10-15T14:40:00Z","v":4587,"vw":62.310064},{"c":61.945,"h":62.225,"l":61.91,"n":81,"o":62.2,"t":"2026-10-15T14:45:00Z","v":5701,"vw":62.139561},{"c":61.89,"h":62,"l":61.89,"n":64,"o":62,"t":"2026-10-15T14:50:00Z","v":1720,"vw":61.939943},{"c":61.75,"h":61.97,"l":61.75,"n":115,"o":61.95,"t":"2026-10-15T14:55:00Z","v":5170,"vw":61.89596},{"c":62.15,"h":62.15,"l":61.8,"n":104,"o":61.84,"t":"2026-10-15T15:00:00Z","v":5092,"vw":61.935146},{"c":61.835,"h":62.06,"l":61.77,"n":71,"o":62.06,"t":"2026-10-15T15:05:00Z","v":2840,"vw":61.914444},{"c":61.96,"h":62,"l":61.825,"n":59,"o":61.835,"t":"2026-10-15T15:10:00Z","v":1689,"vw":61.915462},{"c":61.87,"h":61.93,"l":61.87,"n":48,"o":61.93,"t":"2026-10-15T15:15:00Z","v":1482,"vw":61.9225},{"c":62.045,"h":62.045,"l":61.84,"n":76,"o":61.84,"t":"2026-10-15T15:20:00Z","v":2674,"vw":61.931461},{"c":61.965,"h":62.06,"l":61.95,"n":82,"o":62.06,"t":"2026-10-15T15:25:00Z","v":2455,"vw":61.994167},{"c":62,"h":62,"l":61.88,"n":58,"o":61.93,"t":"2026-10-15T15:30:00Z","v":1431,"vw":61.923588},{"c":61.91,"h":62.09,"l":61.91,"n":51,"o":62.05,"t":"2026-10-15T15:35:00Z","v":2510,"vw":62.03946},{"c":61.975,"h":61.99,"l":61.975,"n":46,"o":61.99,"t":"2026-10-15T15:40:00Z","v":2009,"vw":61.980956},{"c":61.945601,"h":62.05,"l":61.945601,"n":61,"o":62.02,"t":"2026-10-15T15:45:00Z","v":1982,"vw":62.014645},{"c":61.95,"h":61.99,"l":61.88,"n":96,"o":61.95,"t":"2026-10-15T15:50:00Z","v":5203,"vw":61.908539},{"c":61.945,"h":61.98,"l":61.8901,"n":49,"o":61.91,"t":"2026-10-15T15:55:00Z","v":1211,"vw":61.935248},{"c":61.99,"h":61.99,"l":61.87,"n":97,"o":61.9,"t":"2026-10-15T16:00:00Z","v":2972,"vw":61.936885},{"c":61.96,"h":61.98,"l":61.8801,"n":34,"o":61.8801,"t":"2026-10-15T16:05:00Z","v":2701,"vw":61.925257},{"c":61.89,"h":61.96,"l":61.89,"n":51,"o":61.96,"t":"2026-10-15T16:10:00Z","v":1526,"vw":61.940885},{"c":61.99,"h":61.99,"l":61.945,"n":67,"o":61.95,"t":"2026-10-15T16:15:00Z","v":2274,"vw":61.964685},{"c":61.965,"h":62,"l":61.965,"n":54,"o":62,"t":"2026-10-15T16:20:00Z","v":1867,"vw":61.968334},{"c":61.8301,"h":61.95,"l":61.8301,"n":106,"o":61.95,"t":"2026-10-15T16:25:00Z","v":3306,"vw":61.892833},{"c":61.76,"h":61.84,"l":61.76,"n":107,"o":61.84,"t":"2026-10-15T16:30:00Z","v":3004,"vw":61.798421},{"c":61.69,"h":61.885,"l":61.67,"n":166,"o":61.74,"t":"2026-10-15T16:35:00Z","v":6351,"vw":61.757172},{"c":61.725,"h":61.725,"l":61.7,"n":57,"o":61.7,"t":"2026-10-15T16:40:00Z","v":1980,"vw":61.714035},{"c":61.72,"h":61.75,"l":61.7086,"n":24,"o":61.74,"t":"2026-10-15T16:45:00Z","v":1051,"vw":61.735009},{"c":61.72,"h":61.72,"l":61.69,"n":51,"o":61.72,"t":"2026-10-15T16:50:00Z","v":1752,"vw":61.709},{"c":61.83,"h":61.83,"l":61.75,"n":54,"o":61.75,"t":"2026-10-15T16:55:00Z","v":1319,"vw":61.796651},{"c":61.725,"h":61.79,"l":61.725,"n":46,"o":61.79,"t":"2026-10-15T17:00:00Z","v":2068,"vw":61.762666},{"c":61.78,"h":61.8,"l":61.76,"n":73,"o":61.8,"t":"2026-10-15T17:05:00Z","v":2754,"vw":61.775988},{"c":61.7,"h":61.765,"l":61.665,"n":49,"o":61.765,"t":"2026-10-15T17:10:00Z","v":1031,"vw":61.712333},{"c":61.725,"h":61.725,"l":61.68,"n":44,"o":61.705,"t":"2026-10-15T17:15:00Z","v":1902,"vw":61.712875},{"c":61.765,"h":61.765,"l":61.75,"n":53,"o":61.75,"t":"2026-10-15T17:20:00Z","v":2156,"vw":61.753462},{"c":61.84,"h":61.84,"l":61.77,"n":74,"o":61.78,"t":"2026-10-15T17:25:00Z","v":2897,"vw":61.794549},{"c":62.03,"h":62.03,"l":62,"n":26,"o":62,"t":"2026-10-15T17:30:00Z","v":692,"vw":62.02},{"c":61.9,"h":61.97,"l":61.9,"n":47,"o":61.97,"t":"2026-10-15T17:35:00Z","v":1624,"vw":61.94125},{"c":61.9,"h":61.94,"l":61.845,"n":82,"o":61.94,"t":"2026-10-15T17:40:00Z","v":3627,"vw":61.870661},{"c":61.8101,"h":61.925,"l":61.79,"n":56,"o":61.925,"t":"2026-10-15T17:45:00Z","v":3378,"vw":61.857208},{"c":61.755,"h":61.76,"l":61.755,"n":21,"o":61.76,"t":"2026-10-15T17:50:00Z","v":536,"vw":61.7575},{"c":61.695,"h":61.74,"l":61.67,"n":84,"o":61.74,"t":"2026-10-15T17:55:00Z","v":2207,"vw":61.688976},{"c":61.65,"h":61.6951,"l":61.64,"n":99,"o":61.65,"t":"2026-10-15T18:00:00Z","v":2964,"vw":61.662562},{"c":61.66,"h":61.69,"l":61.63,"n":69,"o":61.65,"t":"2026-10-15T18:05:00Z","v":2487,"vw":61.665089},{"c":61.63,"h":61.7,"l":61.5701,"n":85,"o":61.7,"t":"2026-10-15T18:10:00Z","v":2946,"vw":61.614856},{"c":61.665,"h":61.705,"l":61.62,"n":50,"o":61.65,"t":"2026-10-15T18:15:00Z","v":1695,"vw":61.658877},{"c":61.61,"h":61.665,"l":61.61,"n":59,"o":61.665,"t":"2026-10-15T18:20:00Z","v":1845,"vw":61.630015},{"c":61.615,"h":61.62,"l":61.6,"n":50,"o":61.6,"t":"2026-10-15T18:25:00Z","v":1661,"vw":61.616111},{"c":61.785,"h":61.8,"l":61.64,"n":105,"o":61.64,"t":"2026-10-15T18:30:00Z","v":2429,"vw":61.704861},{"c":61.625,"h":61.73,"l":61.61,"n":90,"o":61.73,"t":"2026-10-15T18:35:00Z","v":3751,"vw":61.661651},{"c":61.59,"h":61.61,"l":61.53,"n":62,"o":61.61,"t":"2026-10-15T18:40:00Z","v":2817,"vw":61.590268},{"c":61.6,"h":61.68,"l":61.585,"n":102,"o":61.585,"t":"2026-10-15T18:45:00Z","v":3425,"vw":61.64665},{"c":61.595,"h":61.63,"l":61.595,"n":41,"o":61.62,"t":"2026-10-15T18:50:00Z","v":2004,"vw":61.60662},{"c":61.6,"h":61.625,"l":61.6,"n":68,"o":61.62,"t":"2026-10-15T18:55:00Z","v":2584,"vw":61.6194},{"c":61.69,"h":61.69,"l":61.62,"n":119,"o":61.65,"t":"2026-10-15T19:00:00Z","v":3239,"vw":61.651426},{"c":61.695,"h":61.695,"l":61.65,"n":67,"o":61.67,"t":"2026-10-15T19:05:00Z","v":5790,"vw":61.669462},{"c":61.66,"h":61.66,"l":61.625,"n":80,"o":61.65,"t":"2026-10-15T19:10:00Z","v":2892,"vw":61.639076},{"c":61.67,"h":61.74,"l":61.67,"n":86,"o":61.69,"t":"2026-10-15T19:15:00Z","v":3312,"vw":61.69675},{"c":61.72,"h":61.725,"l":61.68,"n":104,"o":61.69,"t":"2026-10-15T19:20:00Z","v":4501,"vw":61.704416},{"c":61.8,"h":61.805,"l":61.7116,"n":144,"o":61.72,"t":"2026-10-15T19:25:00Z","v":6117,"vw":61.752326},{"c":61.91,"h":61.92,"l":61.775,"n":140,"o":61.775,"t":"2026-10-15T19:30:00Z","v":5082,"vw":61.895785},{"c":61.85,"h":61.91,"l":61.85,"n":121,"o":61.86,"t":"2026-10-15T19:35:00Z","v":3091,"vw":61.881696},{"c":61.785,"h":61.85,"l":61.71,"n":211,"o":61.85,"t":"2026-10-15T19:40:00Z","v":7986,"vw":61.794643},{"c":61.795,"h":61.95,"l":61.795,"n":204,"o":61.83,"t":"2026-10-15T19:45:00Z","v":5103,"vw":61.845313},{"c":61.885,"h":61.95,"l":61.79,"n":254,"o":61.795,"t":"2026-10-15T19:50:00Z","v":9191,"vw":61.859526},{"c":61.94,"h":62.03,"l":61.87,"n":906,"o":61.87,"t":"2026-10-15T19:55:00Z","v":38349,"vw":61.951866},{"c":61.98,"h":61.98,"l":61.98,"n":28,"o":61.98,"t":"2026-10-15T20:00:00Z","v":73967,"vw":61.98},{"c":61.8,"h":61.8,"l":61.8,"n":11,"o":61.8,"t":"2026-10-15T22:20:00Z","v":381,"vw":61.8},{"c":61.829,"h":62,"l":61.5341,"n":23,"o":62,"t":"2026-10-16T13:30:00Z","v":10436,"vw":61.982994},{"c":62.2,"h":62.2,"l":62.08,"n":22,"o":62.08,"t":"2026-10-16T13:35:00Z","v":825,"vw":62.130019},{"c":62.88,"h":62.88,"l":62.88,"n":33,"o":62.88,"t":"2026-10-16T13:40:00Z","v":694,"vw":62.88},{"c":62.99,"h":63,"l":62.73,"n":61,"o":62.815,"t":"2026-10-16T13:45:00Z","v":4801,"vw":62.790738},{"c":63.045,"h":63.045,"l":63.045,"n":17,"o":63.045,"t":"2026-10-16T13:50:00Z","v":389,"vw":63.045},{"c":62.7901,"h":63,"l":62.79,"n":16,"o":63,"t":"2026-10-16T13:55:00Z","v":680,"vw":62.863758},{"c":62.495,"h":62.73,"l":62.495,"n":94,"o":62.73,"t":"2026-10-16T14:00:00Z","v":2516,"vw":62.626418},{"c":62.535,"h":62.54,"l":62.535,"n":32,"o":62.54,"t":"2026-10-16T14:05:00Z","v":835,"vw":62.538},{"c":62.535,"h":62.535,"l":62.535,"n":6,"o":62.535,"t":"2026-10-16T14:10:00Z","v":154,"vw":62.535},{"c":62.325,"h":62.41,"l":62.325,"n":56,"o":62.41,"t":"2026-10-16T14:15:00Z","v":2069,"vw":62.337987},{"c":62.25,"h":62.32,"l":62.25,"n":104,"o":62.32,"t":"2026-10-16T14:35:00Z","v":3168,"vw":62.315166},{"c":62.12,"h":62.26,"l":62.12,"n":84,"o":62.2,"t":"2026-10-16T14:40:00Z","v":2348,"vw":62.19875},{"c":62.07,"h":62.12,"l":62.05,"n":42,"o":62.12,"t":"2026-10-16T14:45:00Z","v":1809,"vw":62.111373},{"c":62.1401,"h":62.255,"l":62.14,"n":33,"o":62.2,"t":"2026-10-16T14:50:00Z","v":2951,"vw":62.148558},{"c":62.239,"h":62.239,"l":62.22,"n":20,"o":62.22,"t":"2026-10-16T14:55:00Z","v":427,"vw":62.2295},{"c":62.22,"h":62.28,"l":62.22,"n":55,"o":62.23,"t":"2026-10-16T15:00:00Z","v":2342,"vw":62.23203},{"c":62.47,"h":62.54,"l":62.46,"n":59,"o":62.46,"t":"2026-10-16T15:10:00Z","v":2123,"vw":62.490629},{"c":62.4,"h":62.4,"l":62.39,"n":30,"o":62.39,"t":"2026-10-16T15:15:00Z","v":327,"vw":62.395},{"c":62.3,"h":62.34,"l":62.3,"n":86,"o":62.34,"t":"2026-10-16T15:20:00Z","v":1279,"vw":62.3225},{"c":62.05,"h":62.295,"l":62.05,"n":53,"o":62.295,"t":"2026-10-16T15:25:00Z","v":1125,"vw":62.22797},{"c":62.175,"h":62.175,"l":62.11,"n":23,"o":62.14,"t":"2026-10-16T15:30:00Z","v":2173,"vw":62.165417},{"c":62.02,"h":62.175,"l":62.02,"n":96,"o":62.175,"t":"2026-10-16T15:35:00Z","v":2681,"vw":62.109622},{"c":61.61,"h":61.96,"l":61.61,"n":172,"o":61.935,"t":"2026-10-16T15:40:00Z","v":4247,"vw":61.781192},{"c":61.61,"h":61.69,"l":61.61,"n":78,"o":61.69,"t":"2026-10-16T15:45:00Z","v":1887,"vw":61.631667},{"c":61.635,"h":61.635,"l":61.625,"n":38,"o":61.625,"t":"2026-10-16T15:50:00Z","v":1201,"vw":61.6325},{"c":61.52,"h":61.59,"l":61.52,"n":58,"o":61.59,"t":"2026-10-16T15:55:00Z","v":1547,"vw":61.576},{"c":61.615,"h":61.615,"l":61.47,"n":107,"o":61.56,"t":"2026-10-16T16:00:00Z","v":3730,"vw":61.539573},{"c":61.5751,"h":61.5751,"l":61.5,"n":83,"o":61.53,"t":"2026-10-16T16:05:00Z","v":2618,"vw":61.539235},{"c":61.575,"h":61.575,"l":61.49,"n":47,"o":61.49,"t":"2026-10-16T16:10:00Z","v":1156,"vw":61.54},{"c":61.59,"h":61.59,"l":61.5,"n":48,"o":61.575,"t":"2026-10-16T16:15:00Z","v":1610,"vw":61.567534},{"c":61.64,"h":61.675,"l":61.64,"n":76,"o":61.66,"t":"2026-10-16T16:20:00Z","v":1750,"vw":61.655625},{"c":61.46,"h":61.63,"l":61.46,"n":116,"o":61.63,"t":"2026-10-16T16:25:00Z","v":3757,"vw":61.582353},{"c":61.48,"h":61.545,"l":61.34,"n":70,"o":61.4299,"t":"2026-10-16T16:30:00Z","v":2161,"vw":61.422029},{"c":61.57,"h":61.57,"l":61.48,"n":78,"o":61.48,"t":"2026-10-16T16:35:00Z","v":2233,"vw":61.504732},{"c":61.41,"h":61.565,"l":61.41,"n":83,"o":61.565,"t":"2026-10-16T16:40:00Z","v":2237,"vw":61.47125},{"c":61.5,"h":61.5,"l":61.41,"n":72,"o":61.41,"t":"2026-10-16T16:45:00Z","v":2227,"vw":61.46},{"c":61.605,"h":61.64,"l":61.57,"n":113,"o":61.59,"t":"2026-10-16T16:50:00Z","v":2945,"vw":61.603649},{"c":61.56,"h":61.605,"l":61.53,"n":78,"o":61.605,"t":"2026-10-16T16:55:00Z","v":2783,"vw":61.5725},{"c":61.43,"h":61.56,"l":61.43,"n":171,"o":61.56,"t":"2026-10-16T17:00:00Z","v":5541,"vw":61.514516},{"c":61.375,"h":61.42,"l":61.32,"n":129,"o":61.41,"t":"2026-10-16T17:05:00Z","v":3422,"vw":61.37996},{"c":61.4,"h":61.4,"l":61.375,"n":36,"o":61.375,"t":"2026-10-16T17:10:00Z","v":934,"vw":61.388333},{"c":61.4,"h":61.49,"l":61.4,"n":41,"o":61.4,"t":"2026-10-16T17:15:00Z","v":1242,"vw":61.420962},{"c":61.48,"h":61.48,"l":61.395,"n":74,"o":61.395,"t":"2026-10-16T17:20:00Z","v":2047,"vw":61.410834},{"c":61.42,"h":61.42,"l":61.41,"n":22,"o":61.41,"t":"2026-10-16T17:25:00Z","v":418,"vw":61.415},{"c":61.41,"h":61.485,"l":61.2801,"n":151,"o":61.485,"t":"2026-10-16T17:30:00Z","v":4332,"vw":61.368831},{"c":61.33,"h":61.34,"l":61.33,"n":25,"o":61.34,"t":"2026-10-16T17:35:00Z","v":731,"vw":61.335263},{"c":61.41,"h":61.53,"l":61.29,"n":115,"o":61.29,"t":"2026-10-16T17:40:00Z","v":3559,"vw":61.436364},{"c":61.38,"h":61.475,"l":61.37,"n":23,"o":61.455,"t":"2026-10-16T17:45:00Z","v":687,"vw":61.427},{"c":61.24,"h":61.37,"l":61.195,"n":141,"o":61.37,"t":"2026-10-16T17:50:00Z","v":4031,"vw":61.300588},{"c":61.29,"h":61.35,"l":61.225,"n":117,"o":61.225,"t":"2026-10-16T17:55:00Z","v":2960,"vw":61.279445},{"c":61.1,"h":61.195,"l":61.1,"n":28,"o":61.195,"t":"2026-10-16T18:00:00Z","v":756,"vw":61.131667},{"c":61.035,"h":61.05,"l":60.98,"n":78,"o":61.05,"t":"2026-10-16T18:05:00Z","v":1817,"vw":61.0325},{"c":61.06,"h":61.06,"l":61,"n":37,"o":61.035,"t":"2026-10-16T18:10:00Z","v":929,"vw":61.0325},{"c":61.04,"h":61.04,"l":61,"n":73,"o":61.03,"t":"2026-10-16T18:15:00Z","v":1612,"vw":61.016818},{"c":61.07,"h":61.075,"l":60.99,"n":82,"o":61.075,"t":"2026-10-16T18:20:00Z","v":2038,"vw":61.035218},{"c":61.078,"h":61.08,"l":60.88,"n":133,"o":61.08,"t":"2026-10-16T18:25:00Z","v":4721,"vw":60.978157},{"c":61.03,"h":61.11,"l":61.03,"n":88,"o":61.11,"t":"2026-10-16T18:30:00Z","v":2254,"vw":61.073333},{"c":61.15,"h":61.15,"l":61.06,"n":44,"o":61.06,"t":"2026-10-16T18:35:00Z","v":1202,"vw":61.105},{"c":61.1301,"h":61.165,"l":61.1,"n":43,"o":61.165,"t":"2026-10-16T18:40:00Z","v":1191,"vw":61.13582},{"c":61.08,"h":61.12,"l":61.08,"n":60,"o":61.095,"t":"2026-10-16T18:50:00Z","v":2646,"vw":61.10125},{"c":61.025,"h":61.05,"l":60.98,"n":88,"o":61.05,"t":"2026-10-16T18:55:00Z","v":2041,"vw":61.020905},{"c":61.015,"h":61.08,"l":61.01,"n":124,"o":61.025,"t":"2026-10-16T19:00:00Z","v":2497,"vw":61.024},{"c":60.96,"h":60.98,"l":60.96,"n":44,"o":60.98,"t":"2026-10-16T19:05:00Z","v":1178,"vw":60.97},{"c":61.11,"h":61.11,"l":61.025,"n":90,"o":61.025,"t":"2026-10-16T19:10:00Z","v":2177,"vw":61.07372},{"c":61.11,"h":61.16,"l":61.11,"n":97,"o":61.16,"t":"2026-10-16T19:15:00Z","v":3428,"vw":61.133681},{"c":61.1,"h":61.15,"l":61.095,"n":136,"o":61.12,"t":"2026-10-16T19:20:00Z","v":2613,"vw":61.124344},{"c":61.06,"h":61.1,"l":61.01,"n":129,"o":61.1,"t":"2026-10-16T19:25:00Z","v":4965,"vw":61.066733},{"c":61.02,"h":61.065,"l":61.01,"n":143,"o":61.065,"t":"2026-10-16T19:30:00Z","v":3617,"vw":61.022039},{"c":60.925,"h":61.02,"l":60.88,"n":207,"o":61.02,"t":"2026-10-16T19:35:00Z","v":6440,"vw":60.991374},{"c":61.005,"h":61.005,"l":60.92,"n":133,"o":60.92,"t":"2026-10-16T19:40:00Z","v":3260,"vw":60.956667},{"c":61.02,"h":61.07,"l":61.02,"n":177,"o":61.03,"t":"2026-10-16T19:45:00Z","v":4562,"vw":61.045441},{"c":60.92,"h":61.035,"l":60.89,"n":238,"o":61.01,"t":"2026-10-16T19:50:00Z","v":7173,"vw":60.965443},{"c":61.17,"h":61.17,"l":60.91,"n":754,"o":60.91,"t":"2026-10-16T19:55:00Z","v":26206,"vw":61.104412},{"c":61.17,"h":61.17,"l":61.17,"n":36,"o":61.17,"t":"2026-10-16T20:00:00Z","v":69127,"vw":61.17},{"c":61.17,"h":61.17,"l":61.17,"n":2,"o":61.17,"t":"2026-10-16T20:20:00Z","v":159,"vw":61.17},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-19T13:20:00Z","v":100,"vw":61.4},{"c":61.09,"h":61.69,"l":61.09,"n":50,"o":61.58,"t":"2026-10-19T13:30:00Z","v":5868,"vw":61.544631},{"c":60.69,"h":61.09,"l":60.6425,"n":49,"o":61.09,"t":"2026-10-19T13:35:00Z","v":1976,"vw":60.867492},{"c":60.75,"h":60.754,"l":60.75,"n":10,"o":60.754,"t":"2026-10-19T13:45:00Z","v":419,"vw":60.752958},{"c":60.61,"h":60.61,"l":60.43,"n":28,"o":60.51,"t":"2026-10-19T13:50:00Z","v":1166,"vw":60.480582},{"c":60.61,"h":60.61,"l":60.375,"n":11,"o":60.375,"t":"2026-10-19T13:55:00Z","v":2156,"vw":60.587841},{"c":60.59,"h":60.775,"l":60.38,"n":81,"o":60.57,"t":"2026-10-19T14:00:00Z","v":3866,"vw":60.554857},{"c":60.59,"h":60.59,"l":60.59,"n":12,"o":60.59,"t":"2026-10-19T14:05:00Z","v":590,"vw":60.59},{"c":60.83,"h":60.83,"l":60.75,"n":28,"o":60.75,"t":"2026-10-19T14:10:00Z","v":1995,"vw":60.804987},{"c":60.755,"h":61.06,"l":60.755,"n":132,"o":60.92,"t":"2026-10-19T14:15:00Z","v":6560,"vw":60.888138},{"c":60.77,"h":60.85,"l":60.69,"n":49,"o":60.69,"t":"2026-10-19T14:20:00Z","v":1046,"vw":60.7875},{"c":60.77,"h":60.77,"l":60.635,"n":22,"o":60.7,"t":"2026-10-19T14:25:00Z","v":1301,"vw":60.720923},{"c":60.77,"h":60.77,"l":60.77,"n":24,"o":60.77,"t":"2026-10-19T14:30:00Z","v":1725,"vw":60.77},{"c":60.63,"h":60.64,"l":60.63,"n":29,"o":60.64,"t":"2026-10-19T14:35:00Z","v":926,"vw":60.636667},{"c":60.695,"h":60.695,"l":60.58,"n":31,"o":60.59,"t":"2026-10-19T14:40:00Z","v":2596,"vw":60.628957},{"c":60.71,"h":60.81,"l":60.71,"n":13,"o":60.81,"t":"2026-10-19T14:50:00Z","v":309,"vw":60.76},{"c":60.705,"h":60.71,"l":60.705,"n":14,"o":60.71,"t":"2026-10-19T14:55:00Z","v":654,"vw":60.7075},{"c":60.85,"h":60.88,"l":60.81,"n":114,"o":60.81,"t":"2026-10-19T15:00:00Z","v":2384,"vw":60.849681},{"c":60.96,"h":60.99,"l":60.91,"n":23,"o":60.96,"t":"2026-10-19T15:05:00Z","v":871,"vw":60.947756},{"c":61.14,"h":61.14,"l":61.02,"n":58,"o":61.025,"t":"2026-10-19T15:10:00Z","v":2070,"vw":61.030714},{"c":61.3699,"h":61.3699,"l":60.9101,"n":20,"o":61.19,"t":"2026-10-19T15:15:00Z","v":2363,"vw":61.178477},{"c":61.115,"h":61.115,"l":60.92,"n":58,"o":60.99,"t":"2026-10-19T15:20:00Z","v":2074,"vw":61.007332},{"c":61.065,"h":61.115,"l":60.97,"n":14,"o":61.115,"t":"2026-10-19T15:25:00Z","v":707,"vw":61.071},{"c":61.095,"h":61.115,"l":61,"n":56,"o":61.115,"t":"2026-10-19T15:30:00Z","v":5758,"vw":61.0959},{"c":61.1099,"h":61.1099,"l":61.1099,"n":16,"o":61.1099,"t":"2026-10-19T15:35:00Z","v":308,"vw":61.1099},{"c":60.91,"h":61.07,"l":60.91,"n":44,"o":61.07,"t":"2026-10-19T15:40:00Z","v":805,"vw":61.016667},{"c":61.015,"h":61.015,"l":60.98,"n":28,"o":60.98,"t":"2026-10-19T15:45:00Z","v":1080,"vw":60.997},{"c":60.885,"h":60.93,"l":60.885,"n":44,"o":60.93,"t":"2026-10-19T15:50:00Z","v":1224,"vw":60.917},{"c":60.855,"h":60.93,"l":60.855,"n":15,"o":60.93,"t":"2026-10-19T15:55:00Z","v":358,"vw":60.8925},{"c":60.8451,"h":60.95,"l":60.75,"n":68,"o":60.85,"t":"2026-10-19T16:00:00Z","v":2381,"vw":60.898594},{"c":60.87,"h":60.88,"l":60.87,"n":8,"o":60.88,"t":"2026-10-19T16:05:00Z","v":424,"vw":60.876667},{"c":60.79,"h":60.88,"l":60.79,"n":20,"o":60.88,"t":"2026-10-19T16:10:00Z","v":543,"vw":60.85},{"c":60.79,"h":60.79,"l":60.78,"n":45,"o":60.78,"t":"2026-10-19T16:15:00Z","v":1095,"vw":60.783333},{"c":60.86,"h":60.86,"l":60.79,"n":16,"o":60.79,"t":"2026-10-19T16:20:00Z","v":350,"vw":60.830954},{"c":60.785,"h":60.865,"l":60.785,"n":20,"o":60.865,"t":"2026-10-19T16:25:00Z","v":1840,"vw":60.827879},{"c":60.72,"h":60.8,"l":60.64,"n":139,"o":60.78,"t":"2026-10-19T16:30:00Z","v":5503,"vw":60.724302},{"c":60.74,"h":60.76,"l":60.71,"n":28,"o":60.76,"t":"2026-10-19T16:35:00Z","v":1977,"vw":60.741175},{"c":60.74,"h":60.74,"l":60.74,"n":8,"o":60.74,"t":"2026-10-19T16:40:00Z","v":248,"vw":60.74},{"c":60.7,"h":60.81,"l":60.7,"n":23,"o":60.81,"t":"2026-10-19T16:45:00Z","v":1257,"vw":60.788239},{"c":60.83,"h":60.88,"l":60.83,"n":30,"o":60.88,"t":"2026-10-19T16:50:00Z","v":1254,"vw":60.855},{"c":60.835,"h":60.835,"l":60.835,"n":5,"o":60.835,"t":"2026-10-19T16:55:00Z","v":143,"vw":60.835},{"c":60.72,"h":60.75,"l":60.72,"n":60,"o":60.75,"t":"2026-10-19T17:00:00Z","v":1490,"vw":60.743333},{"c":60.75,"h":60.75,"l":60.7,"n":24,"o":60.7,"t":"2026-10-19T17:05:00Z","v":1056,"vw":60.712516},{"c":60.76,"h":60.76,"l":60.76,"n":11,"o":60.76,"t":"2026-10-19T17:10:00Z","v":202,"vw":60.76},{"c":60.76,"h":60.76,"l":60.76,"n":5,"o":60.76,"t":"2026-10-19T17:15:00Z","v":205,"vw":60.76},{"c":60.76,"h":60.76,"l":60.76,"n":13,"o":60.76,"t":"2026-10-19T17:20:00Z","v":326,"vw":60.76},{"c":60.7529,"h":60.7529,"l":60.7529,"n":16,"o":60.7529,"t":"2026-10-19T17:25:00Z","v":524,"vw":60.7529},{"c":60.7293,"h":60.77,"l":60.7,"n":47,"o":60.73,"t":"2026-10-19T17:30:00Z","v":2539,"vw":60.715506},{"c":60.735,"h":60.75,"l":60.69,"n":84,"o":60.72,"t":"2026-10-19T17:35:00Z","v":5822,"vw":60.733417},{"c":60.84,"h":60.84,"l":60.74,"n":89,"o":60.74,"t":"2026-10-19T17:40:00Z","v":1453,"vw":60.808},{"c":60.755,"h":60.755,"l":60.74,"n":43,"o":60.75,"t":"2026-10-19T17:45:00Z","v":860,"vw":60.747883},{"c":60.72,"h":60.795,"l":60.715,"n":78,"o":60.795,"t":"2026-10-19T18:00:00Z","v":1790,"vw":60.742543},{"c":60.71,"h":60.71,"l":60.71,"n":52,"o":60.71,"t":"2026-10-19T18:05:00Z","v":1288,"vw":60.71},{"c":60.76,"h":60.79,"l":60.7,"n":102,"o":60.72,"t":"2026-10-19T18:10:00Z","v":2672,"vw":60.733693},{"c":60.6901,"h":60.83,"l":60.6901,"n":18,"o":60.76,"t":"2026-10-19T18:15:00Z","v":545,"vw":60.756231},{"c":60.71,"h":60.71,"l":60.71,"n":26,"o":60.71,"t":"2026-10-19T18:20:00Z","v":526,"vw":60.71},{"c":60.77,"h":60.77,"l":60.72,"n":63,"o":60.7231,"t":"2026-10-19T18:25:00Z","v":2252,"vw":60.744693},{"c":60.74,"h":60.76,"l":60.74,"n":42,"o":60.76,"t":"2026-10-19T18:30:00Z","v":3046,"vw":60.750215},{"c":60.78,"h":60.79,"l":60.75,"n":62,"o":60.75,"t":"2026-10-19T18:35:00Z","v":1190,"vw":60.762678},{"c":60.7314,"h":60.74,"l":60.7314,"n":78,"o":60.74,"t":"2026-10-19T18:40:00Z","v":1541,"vw":60.736709},{"c":60.7,"h":60.77,"l":60.7,"n":77,"o":60.765,"t":"2026-10-19T18:45:00Z","v":1400,"vw":60.729286},{"c":60.65,"h":60.7,"l":60.65,"n":114,"o":60.7,"t":"2026-10-19T18:50:00Z","v":3895,"vw":60.664217},{"c":60.6651,"h":60.6651,"l":60.65,"n":35,"o":60.65,"t":"2026-10-19T18:55:00Z","v":837,"vw":60.662037},{"c":60.6275,"h":60.6275,"l":60.5998,"n":73,"o":60.6251,"t":"2026-10-19T19:00:00Z","v":2444,"vw":60.62204},{"c":60.6371,"h":60.6371,"l":60.6,"n":88,"o":60.63,"t":"2026-10-19T19:05:00Z","v":1256,"vw":60.625139},{"c":60.625,"h":60.6675,"l":60.6,"n":60,"o":60.645,"t":"2026-10-19T19:10:00Z","v":2467,"vw":60.625685},{"c":60.67,"h":60.67,"l":60.61,"n":144,"o":60.625,"t":"2026-10-19T19:15:00Z","v":5984,"vw":60.645872},{"c":60.64,"h":60.64,"l":60.64,"n":7,"o":60.64,"t":"2026-10-19T19:20:00Z","v":116,"vw":60.64},{"c":60.7,"h":60.7,"l":60.69,"n":35,"o":60.69,"t":"2026-10-19T19:25:00Z","v":588,"vw":60.695},{"c":60.59,"h":60.68,"l":60.59,"n":198,"o":60.68,"t":"2026-10-19T19:30:00Z","v":5197,"vw":60.636348},{"c":60.545,"h":60.59,"l":60.545,"n":131,"o":60.59,"t":"2026-10-19T19:35:00Z","v":4760,"vw":60.571522},{"c":60.52,"h":60.55,"l":60.51,"n":149,"o":60.51,"t":"2026-10-19T19:40:00Z","v":4136,"vw":60.532784},{"c":60.49,"h":60.56,"l":60.49,"n":264,"o":60.52,"t":"2026-10-19T19:45:00Z","v":10818,"vw":60.531037},{"c":60.38,"h":60.49,"l":60.38,"n":289,"o":60.475,"t":"2026-10-19T19:50:00Z","v":8596,"vw":60.446451},{"c":60.45,"h":60.48,"l":60.27,"n":1075,"o":60.385,"t":"2026-10-19T19:55:00Z","v":40937,"vw":60.35513},{"c":60.45,"h":60.45,"l":60.45,"n":35,"o":60.45,"t":"2026-10-19T20:00:00Z","v":57689,"vw":60.45},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-19T20:15:00Z","v":180,"vw":60.45},{"c":61.06,"h":61.24,"l":61.06,"n":11,"o":61.24,"t":"2026-10-20T13:30:00Z","v":3761,"vw":61.235022},{"c":61.65,"h":61.65,"l":61.14,"n":64,"o":61.185,"t":"2026-10-20T13:35:00Z","v":3014,"vw":61.419304},{"c":61.53,"h":61.66,"l":61.5,"n":28,"o":61.5,"t":"2026-10-20T13:40:00Z","v":1300,"vw":61.522},{"c":61.62,"h":61.62,"l":61.62,"n":10,"o":61.62,"t":"2026-10-20T13:45:00Z","v":430,"vw":61.62},{"c":61.7625,"h":61.94,"l":61.7625,"n":18,"o":61.94,"t":"2026-10-20T13:50:00Z","v":503,"vw":61.85125},{"c":61.635,"h":61.91,"l":61.635,"n":23,"o":61.855,"t":"2026-10-20T13:55:00Z","v":799,"vw":61.727143},{"c":61.635,"h":61.635,"l":61.635,"n":16,"o":61.635,"t":"2026-10-20T14:00:00Z","v":850,"vw":61.635},{"c":61.74,"h":61.965,"l":61.635,"n":68,"o":61.635,"t":"2026-10-20T14:05:00Z","v":1771,"vw":61.77743},{"c":61.58,"h":61.58,"l":61.58,"n":42,"o":61.58,"t":"2026-10-20T14:10:00Z","v":651,"vw":61.58},{"c":61.58,"h":61.58,"l":61.58,"n":3,"o":61.58,"t":"2026-10-20T14:15:00Z","v":102,"vw":61.58},{"c":62.09,"h":62.09,"l":61.785,"n":168,"o":61.785,"t":"2026-10-20T14:20:00Z","v":5579,"vw":61.952455},{"c":62.17,"h":62.17,"l":61.93,"n":83,"o":62.04,"t":"2026-10-20T14:25:00Z","v":1989,"vw":62.020833},{"c":62.1,"h":62.28,"l":62.1,"n":32,"o":62.28,"t":"2026-10-20T14:30:00Z","v":973,"vw":62.21404},{"c":61.925,"h":62.18,"l":61.9,"n":59,"o":62.18,"t":"2026-10-20T14:35:00Z","v":2091,"vw":62.021765},{"c":62.025,"h":62.025,"l":62.025,"n":15,"o":62.025,"t":"2026-10-20T14:40:00Z","v":544,"vw":62.025},{"c":62.1,"h":62.244,"l":62.1,"n":85,"o":62.19,"t":"2026-10-20T14:45:00Z","v":2809,"vw":62.217918},{"c":62.31,"h":62.32,"l":62.31,"n":38,"o":62.32,"t":"2026-10-20T14:50:00Z","v":1000,"vw":62.317143},{"c":62.285,"h":62.31,"l":62.27,"n":99,"o":62.31,"t":"2026-10-20T14:55:00Z","v":2026,"vw":62.287156},{"c":62.26,"h":62.26,"l":62.13,"n":46,"o":62.13,"t":"2026-10-20T15:00:00Z","v":719,"vw":62.195},{"c":62.19,"h":62.19,"l":62.165,"n":28,"o":62.165,"t":"2026-10-20T15:05:00Z","v":1027,"vw":62.172857},{"c":62.115,"h":62.185,"l":62.0394,"n":146,"o":62.185,"t":"2026-10-20T15:10:00Z","v":3145,"vw":62.149766},{"c":62.3,"h":62.3088,"l":62.115,"n":125,"o":62.115,"t":"2026-10-20T15:15:00Z","v":3571,"vw":62.219746},{"c":62.2,"h":62.255,"l":62.2,"n":29,"o":62.255,"t":"2026-10-20T15:20:00Z","v":5672,"vw":62.200999},{"c":62.12,"h":62.125,"l":62.1175,"n":40,"o":62.1175,"t":"2026-10-20T15:25:00Z","v":610,"vw":62.12125},{"c":61.9641,"h":62.06,"l":61.9641,"n":77,"o":62.06,"t":"2026-10-20T15:30:00Z","v":2006,"vw":62.021106},{"c":62.05,"h":62.05,"l":61.96,"n":46,"o":62.04,"t":"2026-10-20T15:35:00Z","v":783,"vw":62.025},{"c":62.21,"h":62.22,"l":62.0501,"n":116,"o":62.11,"t":"2026-10-20T15:40:00Z","v":3712,"vw":62.148425},{"c":62.155,"h":62.17,"l":62.155,"n":18,"o":62.17,"t":"2026-10-20T15:45:00Z","v":1832,"vw":62.160383},{"c":62.1,"h":62.1,"l":62.1,"n":27,"o":62.1,"t":"2026-10-20T15:50:00Z","v":522,"vw":62.1},{"c":62.05,"h":62.14,"l":62.04,"n":100,"o":62.11,"t":"2026-10-20T15:55:00Z","v":2472,"vw":62.088045},{"c":61.91,"h":62,"l":61.91,"n":74,"o":62,"t":"2026-10-20T16:00:00Z","v":1130,"vw":61.953144},{"c":61.89,"h":62,"l":61.89,"n":77,"o":62,"t":"2026-10-20T16:05:00Z","v":705,"vw":61.945},{"c":61.77,"h":61.85,"l":61.7143,"n":82,"o":61.85,"t":"2026-10-20T16:10:00Z","v":1764,"vw":61.752004},{"c":61.76,"h":61.77,"l":61.685,"n":121,"o":61.75,"t":"2026-10-20T16:15:00Z","v":3814,"vw":61.734722},{"c":61.76,"h":61.77,"l":61.76,"n":52,"o":61.77,"t":"2026-10-20T16:20:00Z","v":650,"vw":61.765},{"c":61.83,"h":61.83,"l":61.75,"n":50,"o":61.75,"t":"2026-10-20T16:25:00Z","v":1658,"vw":61.812935},{"c":61.805,"h":61.83,"l":61.805,"n":27,"o":61.83,"t":"2026-10-20T16:30:00Z","v":592,"vw":61.813333},{"c":61.95,"h":61.95,"l":61.82,"n":73,"o":61.82,"t":"2026-10-20T16:35:00Z","v":1918,"vw":61.904128},{"c":61.89,"h":61.95,"l":61.89,"n":24,"o":61.95,"t":"2026-10-20T16:40:00Z","v":395,"vw":61.911667},{"c":61.89,"h":61.89,"l":61.89,"n":5,"o":61.89,"t":"2026-10-20T16:45:00Z","v":991,"vw":61.89},{"c":61.68,"h":61.82,"l":61.68,"n":85,"o":61.82,"t":"2026-10-20T16:50:00Z","v":1276,"vw":61.762143},{"c":61.685,"h":61.7,"l":61.685,"n":21,"o":61.7,"t":"2026-10-20T16:55:00Z","v":522,"vw":61.69},{"c":61.85,"h":61.85,"l":61.7102,"n":112,"o":61.73,"t":"2026-10-20T17:00:00Z","v":2899,"vw":61.788694},{"c":61.805,"h":61.89,"l":61.805,"n":27,"o":61.81,"t":"2026-10-20T17:05:00Z","v":783,"vw":61.854167},{"c":61.78,"h":61.78,"l":61.78,"n":12,"o":61.78,"t":"2026-10-20T17:10:00Z","v":403,"vw":61.78},{"c":61.765,"h":61.8,"l":61.765,"n":27,"o":61.78,"t":"2026-10-20T17:20:00Z","v":939,"vw":61.783},{"c":61.71,"h":61.71,"l":61.71,"n":28,"o":61.71,"t":"2026-10-20T17:25:00Z","v":467,"vw":61.71},{"c":61.75,"h":61.76,"l":61.75,"n":76,"o":61.76,"t":"2026-10-20T17:30:00Z","v":1452,"vw":61.753333},{"c":61.72,"h":61.74,"l":61.705,"n":82,"o":61.705,"t":"2026-10-20T17:35:00Z","v":2078,"vw":61.72625},{"c":61.75,"h":61.75,"l":61.66,"n":38,"o":61.7,"t":"2026-10-20T17:40:00Z","v":1407,"vw":61.708787},{"c":61.745,"h":61.77,"l":61.74,"n":44,"o":61.75,"t":"2026-10-20T17:45:00Z","v":990,"vw":61.75125},{"c":61.775,"h":61.775,"l":61.75,"n":40,"o":61.75,"t":"2026-10-20T17:50:00Z","v":1145,"vw":61.76784},{"c":61.7,"h":61.77,"l":61.7,"n":91,"o":61.77,"t":"2026-10-20T17:55:00Z","v":1813,"vw":61.731219},{"c":61.74,"h":61.75,"l":61.74,"n":37,"o":61.75,"t":"2026-10-20T18:00:00Z","v":1120,"vw":61.745714},{"c":61.72,"h":61.79,"l":61.72,"n":89,"o":61.77,"t":"2026-10-20T18:05:00Z","v":2310,"vw":61.742727},{"c":61.6701,"h":61.75,"l":61.6701,"n":55,"o":61.71,"t":"2026-10-20T18:10:00Z","v":1333,"vw":61.724108},{"c":61.74,"h":61.76,"l":61.74,"n":55,"o":61.76,"t":"2026-10-20T18:15:00Z","v":1403,"vw":61.751956},{"c":61.68,"h":61.7,"l":61.68,"n":65,"o":61.7,"t":"2026-10-20T18:20:00Z","v":999,"vw":61.692},{"c":61.68,"h":61.68,"l":61.68,"n":38,"o":61.68,"t":"2026-10-20T18:25:00Z","v":647,"vw":61.68},{"c":61.75,"h":61.755,"l":61.685,"n":62,"o":61.685,"t":"2026-10-20T18:30:00Z","v":1587,"vw":61.734579},{"c":61.705,"h":61.705,"l":61.7,"n":34,"o":61.705,"t":"2026-10-20T18:35:00Z","v":947,"vw":61.7025},{"c":61.65,"h":61.7,"l":61.65,"n":57,"o":61.7,"t":"2026-10-20T18:40:00Z","v":817,"vw":61.68125},{"c":61.69,"h":61.69,"l":61.66,"n":56,"o":61.66,"t":"2026-10-20T18:45:00Z","v":933,"vw":61.675},{"c":61.705,"h":61.705,"l":61.705,"n":15,"o":61.705,"t":"2026-10-20T18:50:00Z","v":660,"vw":61.705},{"c":61.71,"h":61.71,"l":61.705,"n":33,"o":61.705,"t":"2026-10-20T18:55:00Z","v":648,"vw":61.70625},{"c":61.74,"h":61.7411,"l":61.71,"n":82,"o":61.71,"t":"2026-10-20T19:00:00Z","v":3361,"vw":61.728863},{"c":61.72,"h":61.76,"l":61.715,"n":112,"o":61.74,"t":"2026-10-20T19:05:00Z","v":3330,"vw":61.74254},{"c":61.69,"h":61.7,"l":61.64,"n":103,"o":61.7,"t":"2026-10-20T19:10:00Z","v":2451,"vw":61.683636},{"c":61.74,"h":61.76,"l":61.71,"n":60,"o":61.71,"t":"2026-10-20T19:15:00Z","v":1987,"vw":61.730021},{"c":61.76,"h":61.78,"l":61.74,"n":109,"o":61.74,"t":"2026-10-20T19:20:00Z","v":1698,"vw":61.751578},{"c":61.86,"h":61.86,"l":61.8,"n":117,"o":61.83,"t":"2026-10-20T19:25:00Z","v":4306,"vw":61.824198},{"c":61.89,"h":61.89,"l":61.85,"n":116,"o":61.865,"t":"2026-10-20T19:30:00Z","v":1738,"vw":61.871613},{"c":61.93,"h":61.93,"l":61.82,"n":225,"o":61.86,"t":"2026-10-20T19:35:00Z","v":5688,"vw":61.846599},{"c":62.01,"h":62.04,"l":61.94,"n":235,"o":61.99,"t":"2026-10-20T19:40:00Z","v":6462,"vw":61.988562},{"c":62.01,"h":62.05,"l":61.9488,"n":168,"o":61.97,"t":"2026-10-20T19:45:00Z","v":5406,"vw":62.000362},{"c":61.965,"h":62.05,"l":61.95,"n":301,"o":62,"t":"2026-10-20T19:50:00Z","v":8288,"vw":62.015624},{"c":62.06,"h":62.08,"l":61.84,"n":672,"o":61.885,"t":"2026-10-20T19:55:00Z","v":20415,"vw":61.965887},{"c":61.99,"h":61.99,"l":61.99,"n":23,"o":61.99,"t":"2026-10-20T20:00:00Z","v":65358,"vw":61.99},{"c":62.67,"h":62.7,"l":62.67,"n":9,"o":62.7,"t":"2026-10-20T23:00:00Z","v":650,"vw":62.680067},{"c":61.799,"h":62.16,"l":61.76,"n":45,"o":62.16,"t":"2026-10-21T13:30:00Z","v":3807,"vw":62.026057},{"c":62.04,"h":62.04,"l":61.645,"n":20,"o":61.804,"t":"2026-10-21T13:35:00Z","v":817,"vw":61.942394},{"c":61.809,"h":62.05,"l":61.809,"n":24,"o":62.05,"t":"2026-10-21T13:40:00Z","v":1585,"vw":61.986903},{"c":61.979,"h":62,"l":61.809,"n":20,"o":61.809,"t":"2026-10-21T13:45:00Z","v":908,"vw":61.926456},{"c":61.975,"h":61.979,"l":61.97,"n":25,"o":61.979,"t":"2026-10-21T13:50:00Z","v":888,"vw":61.9748},{"c":61.975,"h":62.25,"l":61.975,"n":17,"o":61.975,"t":"2026-10-21T13:55:00Z","v":760,"vw":62.024639},{"c":61.72,"h":61.975,"l":61.57,"n":69,"o":61.975,"t":"2026-10-21T14:00:00Z","v":2211,"vw":61.696691},{"c":61.57,"h":61.585,"l":61.57,"n":60,"o":61.57,"t":"2026-10-21T14:05:00Z","v":3070,"vw":61.570655},{"c":61.74,"h":61.75,"l":61.3801,"n":46,"o":61.3801,"t":"2026-10-21T14:10:00Z","v":1792,"vw":61.670758},{"c":61.585,"h":61.585,"l":61.48,"n":20,"o":61.48,"t":"2026-10-21T14:15:00Z","v":682,"vw":61.55163},{"c":61.42,"h":61.43,"l":61.42,"n":36,"o":61.43,"t":"2026-10-21T14:20:00Z","v":712,"vw":61.425},{"c":61.635,"h":61.635,"l":61.37,"n":80,"o":61.535,"t":"2026-10-21T14:30:00Z","v":3596,"vw":61.558398},{"c":61.64,"h":61.65,"l":61.64,"n":6,"o":61.65,"t":"2026-10-21T14:40:00Z","v":329,"vw":61.646667},{"c":61.76,"h":61.76,"l":61.76,"n":35,"o":61.76,"t":"2026-10-21T14:45:00Z","v":951,"vw":61.76},{"c":61.779,"h":61.779,"l":61.72,"n":27,"o":61.72,"t":"2026-10-21T14:55:00Z","v":385,"vw":61.74936},{"c":61.67,"h":61.72,"l":61.61,"n":57,"o":61.72,"t":"2026-10-21T15:05:00Z","v":2296,"vw":61.693304},{"c":61.7,"h":61.825,"l":61.7,"n":135,"o":61.75,"t":"2026-10-21T15:10:00Z","v":6194,"vw":61.787213},{"c":61.76,"h":61.76,"l":61.69,"n":23,"o":61.69,"t":"2026-10-21T15:15:00Z","v":882,"vw":61.748333},{"c":61.67,"h":61.69,"l":61.67,"n":41,"o":61.69,"t":"2026-10-21T15:20:00Z","v":1199,"vw":61.676667},{"c":61.815,"h":61.815,"l":61.7,"n":36,"o":61.705,"t":"2026-10-21T15:25:00Z","v":1925,"vw":61.733572},{"c":61.7201,"h":61.815,"l":61.7201,"n":40,"o":61.815,"t":"2026-10-21T15:30:00Z","v":3555,"vw":61.749053},{"c":61.7201,"h":61.7201,"l":61.7201,"n":16,"o":61.7201,"t":"2026-10-21T15:35:00Z","v":1902,"vw":61.7201},{"c":61.63,"h":61.72,"l":61.63,"n":95,"o":61.72,"t":"2026-10-21T15:40:00Z","v":2456,"vw":61.691333},{"c":61.7,"h":61.7,"l":61.655,"n":92,"o":61.67,"t":"2026-10-21T15:55:00Z","v":4371,"vw":61.689571},{"c":61.64,"h":61.7,"l":61.64,"n":48,"o":61.7,"t":"2026-10-21T16:00:00Z","v":2198,"vw":61.684794},{"c":61.57,"h":61.6,"l":61.57,"n":47,"o":61.6,"t":"2026-10-21T16:05:00Z","v":940,"vw":61.5775},{"c":61.59,"h":61.61,"l":61.58,"n":15,"o":61.58,"t":"2026-10-21T16:10:00Z","v":845,"vw":61.602806},{"c":61.5551,"h":61.5551,"l":61.5551,"n":8,"o":61.5551,"t":"2026-10-21T16:15:00Z","v":594,"vw":61.5551},{"c":61.55,"h":61.55,"l":61.51,"n":49,"o":61.51,"t":"2026-10-21T16:20:00Z","v":2139,"vw":61.535811},{"c":61.54,"h":61.59,"l":61.54,"n":16,"o":61.59,"t":"2026-10-21T16:25:00Z","v":420,"vw":61.566667},{"c":61.58,"h":61.58,"l":61.54,"n":21,"o":61.54,"t":"2026-10-21T16:30:00Z","v":834,"vw":61.562018},{"c":61.805,"h":61.83,"l":61.512,"n":83,"o":61.54,"t":"2026-10-21T16:35:00Z","v":4014,"vw":61.626406},{"c":61.665,"h":61.9,"l":61.63,"n":226,"o":61.9,"t":"2026-10-21T16:40:00Z","v":8716,"vw":61.735987},{"c":61.53,"h":61.6651,"l":61.51,"n":58,"o":61.665,"t":"2026-10-21T16:45:00Z","v":3418,"vw":61.625976},{"c":61.51,"h":61.51,"l":61.51,"n":8,"o":61.51,"t":"2026-10-21T16:50:00Z","v":158,"vw":61.51},{"c":61.505,"h":61.505,"l":61.505,"n":4,"o":61.505,"t":"2026-10-21T16:55:00Z","v":143,"vw":61.505},{"c":61.53,"h":61.58,"l":61.5,"n":21,"o":61.5,"t":"2026-10-21T17:00:00Z","v":1198,"vw":61.5425},{"c":61.605,"h":61.67,"l":61.51,"n":39,"o":61.51,"t":"2026-10-21T17:05:00Z","v":1721,"vw":61.579555},{"c":61.605,"h":61.605,"l":61.605,"n":5,"o":61.605,"t":"2026-10-21T17:10:00Z","v":213,"vw":61.605},{"c":61.635,"h":61.635,"l":61.63,"n":17,"o":61.63,"t":"2026-10-21T17:15:00Z","v":652,"vw":61.63125},{"c":61.59,"h":61.65,"l":61.59,"n":10,"o":61.65,"t":"2026-10-21T17:20:00Z","v":296,"vw":61.62},{"c":61.68,"h":61.68,"l":61.6,"n":11,"o":61.6,"t":"2026-10-21T17:25:00Z","v":262,"vw":61.64},{"c":61.64,"h":61.64,"l":61.64,"n":8,"o":61.64,"t":"2026-10-21T17:30:00Z","v":196,"vw":61.64},{"c":61.55,"h":61.59,"l":61.55,"n":91,"o":61.59,"t":"2026-10-21T17:35:00Z","v":3864,"vw":61.575964},{"c":61.58,"h":61.58,"l":61.55,"n":16,"o":61.55,"t":"2026-10-21T17:40:00Z","v":826,"vw":61.568333},{"c":61.52,"h":61.568,"l":61.52,"n":19,"o":61.56,"t":"2026-10-21T17:45:00Z","v":2157,"vw":61.563788},{"c":61.575,"h":61.58,"l":61.575,"n":32,"o":61.58,"t":"2026-10-21T17:50:00Z","v":1592,"vw":61.5795},{"c":61.535,"h":61.56,"l":61.49,"n":104,"o":61.52,"t":"2026-10-21T17:55:00Z","v":3462,"vw":61.515968},{"c":61.49,"h":61.5101,"l":61.49,"n":37,"o":61.5101,"t":"2026-10-21T18:10:00Z","v":1047,"vw":61.507455},{"c":61.465,"h":61.49,"l":61.455,"n":77,"o":61.49,"t":"2026-10-21T18:15:00Z","v":3470,"vw":61.478182},{"c":61.395,"h":61.43,"l":61.395,"n":67,"o":61.43,"t":"2026-10-21T18:20:00Z","v":1440,"vw":61.413571},{"c":61.39,"h":61.41,"l":61.37,"n":94,"o":61.37,"t":"2026-10-21T18:25:00Z","v":3469,"vw":61.388696},{"c":61.3,"h":61.35,"l":61.3,"n":68,"o":61.35,"t":"2026-10-21T18:30:00Z","v":1621,"vw":61.326954},{"c":61.31,"h":61.31,"l":61.275,"n":26,"o":61.285,"t":"2026-10-21T18:35:00Z","v":1397,"vw":61.303333},{"c":61.3,"h":61.3,"l":61.29,"n":24,"o":61.29,"t":"2026-10-21T18:40:00Z","v":1376,"vw":61.299097},{"c":61.13,"h":61.33,"l":61.12,"n":155,"o":61.33,"t":"2026-10-21T18:45:00Z","v":3681,"vw":61.205},{"c":61.05,"h":61.11,"l":60.99,"n":82,"o":61.11,"t":"2026-10-21T18:50:00Z","v":3256,"vw":61.044534},{"c":60.81,"h":60.97,"l":60.81,"n":119,"o":60.97,"t":"2026-10-21T18:55:00Z","v":2680,"vw":60.90125},{"c":60.745,"h":60.75,"l":60.66,"n":143,"o":60.75,"t":"2026-10-21T19:00:00Z","v":3604,"vw":60.727667},{"c":60.63,"h":60.75,"l":60.63,"n":80,"o":60.67,"t":"2026-10-21T19:05:00Z","v":2068,"vw":60.691976},{"c":60.66,"h":60.66,"l":60.51,"n":75,"o":60.62,"t":"2026-10-21T19:10:00Z","v":2606,"vw":60.564616},{"c":60.72,"h":60.72,"l":60.64,"n":50,"o":60.64,"t":"2026-10-21T19:15:00Z","v":1450,"vw":60.678333},{"c":60.64,"h":60.7,"l":60.56,"n":126,"o":60.7,"t":"2026-10-21T19:20:00Z","v":3232,"vw":60.635095},{"c":60.82,"h":60.82,"l":60.64,"n":110,"o":60.66,"t":"2026-10-21T19:25:00Z","v":2945,"vw":60.699076},{"c":60.8,"h":60.82,"l":60.8,"n":41,"o":60.82,"t":"2026-10-21T19:30:00Z","v":873,"vw":60.803333},{"c":60.89,"h":60.89,"l":60.84,"n":67,"o":60.85,"t":"2026-10-21T19:35:00Z","v":1567,"vw":60.85973},{"c":60.68,"h":60.9,"l":60.68,"n":211,"o":60.9,"t":"2026-10-21T19:40:00Z","v":8629,"vw":60.816514},{"c":60.63,"h":60.67,"l":60.59,"n":128,"o":60.67,"t":"2026-10-21T19:45:00Z","v":3290,"vw":60.617273},{"c":60.66,"h":60.71,"l":60.59,"n":98,"o":60.59,"t":"2026-10-21T19:50:00Z","v":2838,"vw":60.634864},{"c":60.67,"h":60.78,"l":60.63,"n":634,"o":60.72,"t":"2026-10-21T19:55:00Z","v":23135,"vw":60.687731},{"c":60.68,"h":60.68,"l":60.68,"n":33,"o":60.68,"t":"2026-10-21T20:00:00Z","v":41332,"vw":60.68},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-22T11:25:00Z","v":173,"vw":60.6},{"c":61.275,"h":61.275,"l":60.46,"n":74,"o":60.6,"t":"2026-10-22T13:30:00Z","v":5048,"vw":60.827558},{"c":61.0501,"h":61.7624,"l":61.0501,"n":18,"o":61.275,"t":"2026-10-22T13:35:00Z","v":1968,"vw":61.286272},{"c":61.53,"h":61.905,"l":61.53,"n":18,"o":61.585,"t":"2026-10-22T13:40:00Z","v":1873,"vw":61.574643},{"c":62.515,"h":62.515,"l":61.94,"n":173,"o":61.98,"t":"2026-10-22T13:45:00Z","v":11577,"vw":62.104111},{"c":62.45,"h":62.665,"l":62.38,"n":19,"o":62.64,"t":"2026-10-22T13:50:00Z","v":1417,"vw":62.549615},{"c":62.63,"h":62.635,"l":62.63,"n":17,"o":62.635,"t":"2026-10-22T13:55:00Z","v":1749,"vw":62.63122},{"c":62.75,"h":62.95,"l":62.635,"n":72,"o":62.635,"t":"2026-10-22T14:00:00Z","v":3847,"vw":62.828034},{"c":62.79,"h":62.81,"l":62.63,"n":47,"o":62.81,"t":"2026-10-22T14:05:00Z","v":1329,"vw":62.722857},{"c":63.025,"h":63.21,"l":62.6454,"n":91,"o":62.6454,"t":"2026-10-22T14:10:00Z","v":5251,"vw":62.952885},{"c":62.9,"h":63.21,"l":62.9,"n":61,"o":63.21,"t":"2026-10-22T14:15:00Z","v":3223,"vw":63.063561},{"c":62.835,"h":63.27,"l":62.835,"n":68,"o":63.15,"t":"2026-10-22T14:20:00Z","v":3044,"vw":63.0589},{"c":62.975,"h":63.03,"l":62.97,"n":77,"o":63.03,"t":"2026-10-22T14:25:00Z","v":6008,"vw":63.004582},{"c":62.69,"h":63.255,"l":62.69,"n":106,"o":62.975,"t":"2026-10-22T14:30:00Z","v":8336,"vw":63.00631},{"c":62.92,"h":62.92,"l":62.66,"n":47,"o":62.84,"t":"2026-10-22T14:35:00Z","v":1890,"vw":62.749985},{"c":62.98,"h":63,"l":62.9,"n":68,"o":62.93,"t":"2026-10-22T14:40:00Z","v":1786,"vw":62.947756},{"c":63.18,"h":63.21,"l":63.05,"n":47,"o":63.09,"t":"2026-10-22T14:45:00Z","v":1810,"vw":63.096},{"c":63.305,"h":63.34,"l":63.175,"n":77,"o":63.175,"t":"2026-10-22T14:50:00Z","v":2312,"vw":63.250744},{"c":63.37,"h":63.5,"l":63.22,"n":75,"o":63.5,"t":"2026-10-22T14:55:00Z","v":3202,"vw":63.419424},{"c":63.4,"h":63.4,"l":63.26,"n":84,"o":63.385,"t":"2026-10-22T15:00:00Z","v":5992,"vw":63.378991},{"c":63.415,"h":63.47,"l":63.321,"n":34,"o":63.321,"t":"2026-10-22T15:05:00Z","v":1110,"vw":63.401667},{"c":63.42,"h":63.53,"l":63.42,"n":95,"o":63.5,"t":"2026-10-22T15:10:00Z","v":3098,"vw":63.457138},{"c":63.549,"h":63.62,"l":63.42,"n":69,"o":63.42,"t":"2026-10-22T15:15:00Z","v":2019,"vw":63.528091},{"c":63.64,"h":63.66,"l":63.63,"n":43,"o":63.63,"t":"2026-10-22T15:20:00Z","v":892,"vw":63.6425},{"c":63.445,"h":63.73,"l":63.445,"n":136,"o":63.73,"t":"2026-10-22T15:25:00Z","v":6651,"vw":63.629875},{"c":63.565,"h":63.565,"l":63.455,"n":55,"o":63.455,"t":"2026-10-22T15:30:00Z","v":1293,"vw":63.51125},{"c":63.57,"h":63.57,"l":63.57,"n":10,"o":63.57,"t":"2026-10-22T15:35:00Z","v":206,"vw":63.57},{"c":63.585,"h":63.59,"l":63.58,"n":28,"o":63.58,"t":"2026-10-22T15:40:00Z","v":1305,"vw":63.585417},{"c":63.515,"h":63.515,"l":63.5,"n":45,"o":63.5,"t":"2026-10-22T15:45:00Z","v":1252,"vw":63.510536},{"c":63.68,"h":63.68,"l":63.505,"n":126,"o":63.51,"t":"2026-10-22T15:50:00Z","v":4029,"vw":63.567708},{"c":63.67,"h":63.74,"l":63.67,"n":88,"o":63.67,"t":"2026-10-22T15:55:00Z","v":6635,"vw":63.718606},{"c":63.68,"h":63.76,"l":63.68,"n":102,"o":63.73,"t":"2026-10-22T16:00:00Z","v":3166,"vw":63.730098},{"c":63.68,"h":63.68,"l":63.65,"n":62,"o":63.665,"t":"2026-10-22T16:05:00Z","v":2108,"vw":63.661886},{"c":63.5975,"h":63.5975,"l":63.56,"n":48,"o":63.56,"t":"2026-10-22T16:10:00Z","v":801,"vw":63.57875},{"c":63.68,"h":63.68,"l":63.67,"n":29,"o":63.67,"t":"2026-10-22T16:15:00Z","v":878,"vw":63.672},{"c":63.545,"h":63.6563,"l":63.545,"n":67,"o":63.62,"t":"2026-10-22T16:20:00Z","v":1441,"vw":63.586587},{"c":63.58,"h":63.59,"l":63.58,"n":23,"o":63.59,"t":"2026-10-22T16:25:00Z","v":1211,"vw":63.584734},{"c":63.72,"h":63.72,"l":63.58,"n":65,"o":63.58,"t":"2026-10-22T16:30:00Z","v":1654,"vw":63.619502},{"c":63.67,"h":63.74,"l":63.67,"n":38,"o":63.74,"t":"2026-10-22T16:35:00Z","v":819,"vw":63.693333},{"c":63.49,"h":63.61,"l":63.49,"n":95,"o":63.61,"t":"2026-10-22T16:40:00Z","v":2517,"vw":63.585385},{"c":63.52,"h":63.52,"l":63.4366,"n":38,"o":63.4366,"t":"2026-10-22T16:45:00Z","v":1212,"vw":63.488714},{"c":63.665,"h":63.665,"l":63.53,"n":40,"o":63.53,"t":"2026-10-22T16:55:00Z","v":1215,"vw":63.6},{"c":63.815,"h":63.815,"l":63.63,"n":136,"o":63.63,"t":"2026-10-22T17:00:00Z","v":5771,"vw":63.692703},{"c":63.9,"h":64.03,"l":63.66,"n":146,"o":63.8,"t":"2026-10-22T17:05:00Z","v":8803,"vw":63.893446},{"c":63.96,"h":64.02,"l":63.89,"n":61,"o":63.965,"t":"2026-10-22T17:10:00Z","v":1970,"vw":63.968333},{"c":64.03,"h":64.04,"l":63.95,"n":179,"o":63.965,"t":"2026-10-22T17:15:00Z","v":5633,"vw":63.972786},{"c":63.98,"h":64.05,"l":63.96,"n":150,"o":64,"t":"2026-10-22T17:20:00Z","v":5296,"vw":64.000468},{"c":64,"h":64.08,"l":63.96,"n":71,"o":64.02,"t":"2026-10-22T17:25:00Z","v":3045,"vw":63.996319},{"c":64.03,"h":64.03,"l":63.86,"n":137,"o":63.98,"t":"2026-10-22T17:30:00Z","v":3559,"vw":63.921875},{"c":63.9,"h":64.04,"l":63.9,"n":56,"o":64.02,"t":"2026-10-22T17:35:00Z","v":1540,"vw":63.971784},{"c":64.13,"h":64.13,"l":63.925,"n":204,"o":63.96,"t":"2026-10-22T17:40:00Z","v":10187,"vw":64.03331},{"c":64.07,"h":64.15,"l":64.05,"n":69,"o":64.15,"t":"2026-10-22T17:45:00Z","v":3393,"vw":64.068315},{"c":64.14,"h":64.17,"l":64.07,"n":128,"o":64.07,"t":"2026-10-22T17:50:00Z","v":5100,"vw":64.105858},{"c":64.06,"h":64.17,"l":63.95,"n":131,"o":64.17,"t":"2026-10-22T18:00:00Z","v":5703,"vw":64.054262},{"c":64.21,"h":64.21,"l":64.09,"n":87,"o":64.09,"t":"2026-10-22T18:05:00Z","v":2926,"vw":64.132923},{"c":64.295,"h":64.295,"l":64.19,"n":71,"o":64.19,"t":"2026-10-22T18:10:00Z","v":2672,"vw":64.266694},{"c":64.27,"h":64.299,"l":64.21,"n":145,"o":64.24,"t":"2026-10-22T18:15:00Z","v":8831,"vw":64.242709},{"c":64.25,"h":64.31,"l":64.25,"n":70,"o":64.29,"t":"2026-10-22T18:20:00Z","v":2628,"vw":64.281045},{"c":64.22,"h":64.24,"l":64.2,"n":57,"o":64.21,"t":"2026-10-22T18:25:00Z","v":1737,"vw":64.226888},{"c":64.26,"h":64.26,"l":64.182,"n":106,"o":64.22,"t":"2026-10-22T18:30:00Z","v":3984,"vw":64.24189},{"c":64.23,"h":64.27,"l":64.19,"n":94,"o":64.27,"t":"2026-10-22T18:35:00Z","v":2719,"vw":64.218079},{"c":64.32,"h":64.33,"l":64.2,"n":81,"o":64.2,"t":"2026-10-22T18:40:00Z","v":3151,"vw":64.26079},{"c":64.34,"h":64.475,"l":64.34,"n":174,"o":64.34,"t":"2026-10-22T18:45:00Z","v":7111,"vw":64.391793},{"c":64.48,"h":64.57,"l":64.335,"n":129,"o":64.38,"t":"2026-10-22T18:50:00Z","v":6031,"vw":64.42611},{"c":64.46,"h":64.61,"l":64.46,"n":98,"o":64.54,"t":"2026-10-22T18:55:00Z","v":3572,"vw":64.5266},{"c":64.72,"h":64.72,"l":64.47,"n":118,"o":64.5,"t":"2026-10-22T19:00:00Z","v":6312,"vw":64.612774},{"c":64.875,"h":64.94,"l":64.7,"n":265,"o":64.71,"t":"2026-10-22T19:05:00Z","v":13023,"vw":64.820284},{"c":64.78,"h":64.92,"l":64.78,"n":128,"o":64.92,"t":"2026-10-22T19:10:00Z","v":3987,"vw":64.805396},{"c":64.69,"h":64.86,"l":64.69,"n":93,"o":64.83,"t":"2026-10-22T19:15:00Z","v":4770,"vw":64.751762},{"c":64.8,"h":64.81,"l":64.73,"n":119,"o":64.73,"t":"2026-10-22T19:20:00Z","v":3574,"vw":64.774038},{"c":64.84,"h":64.84,"l":64.75,"n":149,"o":64.8,"t":"2026-10-22T19:25:00Z","v":4859,"vw":64.77119},{"c":64.93,"h":64.93,"l":64.79,"n":183,"o":64.835,"t":"2026-10-22T19:30:00Z","v":7070,"vw":64.835542},{"c":64.97,"h":64.99,"l":64.82,"n":181,"o":64.9,"t":"2026-10-22T19:35:00Z","v":5651,"vw":64.897196},{"c":64.76,"h":64.98,"l":64.76,"n":208,"o":64.97,"t":"2026-10-22T19:40:00Z","v":9676,"vw":64.901179},{"c":64.75,"h":64.88,"l":64.61,"n":260,"o":64.81,"t":"2026-10-22T19:45:00Z","v":11067,"vw":64.730349},{"c":64.925,"h":64.99,"l":64.64,"n":237,"o":64.67,"t":"2026-10-22T19:50:00Z","v":10501,"vw":64.829372},{"c":64.95,"h":65.075,"l":64.88,"n":953,"o":64.98,"t":"2026-10-22T19:55:00Z","v":55927,"vw":64.95734},{"c":64.94,"h":64.94,"l":64.94,"n":39,"o":64.94,"t":"2026-10-22T20:00:00Z","v":79645,"vw":64.94}],"history":[{"c":79.56,"h":83.56,"l":79.37,"n":9533,"o":83.56,"t":"2024-10-21T04:00:00Z","v":391791,"vw":80.351442},{"c":76.09,"h":78.88,"l":76.07,"n":8632,"o":78.75,"t":"2024-10-22T04:00:00Z","v":359721,"vw":76.648245},{"c":76.15,"h":76.85,"l":75.2,"n":8378,"o":75.61,"t":"2024-10-23T04:00:00Z","v":253193,"vw":76.098493},{"c":75.77,"h":77.65,"l":75.62,"n":9234,"o":76.63,"t":"2024-10-24T04:00:00Z","v":350316,"vw":76.171168},{"c":74.96,"h":76.71,"l":74.93,"n":8676,"o":76.28,"t":"2024-10-25T04:00:00Z","v":340089,"vw":75.442676},{"c":76.61,"h":77.13,"l":76.05,"n":8102,"o":76.05,"t":"2024-10-28T04:00:00Z","v":267733,"vw":76.600789},{"c":75.48,"h":75.93,"l":71,"n":12119,"o":72.03,"t":"2024-10-29T04:00:00Z","v":462496,"vw":74.339677},{"c":76.15,"h":77.32,"l":74.85,"n":9835,"o":75,"t":"2024-10-30T04:00:00Z","v":367038,"vw":76.524543},{"c":69.01,"h":72.3549,"l":67.2101,"n":19307,"o":70,"t":"2024-10-31T04:00:00Z","v":979795,"vw":68.883889},{"c":68.51,"h":70.59,"l":66.67,"n":13835,"o":69.74,"t":"2024-11-01T04:00:00Z","v":710863,"vw":68.251074},{"c":70.09,"h":71.3874,"l":68.25,"n":12226,"o":68.25,"t":"2024-11-04T05:00:00Z","v":496014,"vw":70.216744},{"c":72.39,"h":72.4,"l":69.765,"n":8952,"o":70.11,"t":"2024-11-05T05:00:00Z","v":313200,"vw":71.723454},{"c":71.73,"h":73.2,"l":69.61,"n":12592,"o":73.2,"t":"2024-11-06T05:00:00Z","v":498254,"vw":71.304976},{"c":71.18,"h":73.14,"l":70.84,"n":10828,"o":71.89,"t":"2024-11-07T05:00:00Z","v":424417,"vw":71.395854},{"c":72.91,"h":73.28,"l":71.275,"n":7862,"o":71.44,"t":"2024-11-08T05:00:00Z","v":308001,"vw":72.67332},{"c":72.27,"h":73.9185,"l":72.23,"n":6755,"o":73.55,"t":"2024-11-11T05:00:00Z","v":258798,"vw":72.650801},{"c":69.16,"h":71.68,"l":69.08,"n":9579,"o":71.52,"t":"2024-11-12T05:00:00Z","v":378379,"vw":69.529645},{"c":69.86,"h":71.12,"l":69.73,"n":10500,"o":70.49,"t":"2024-11-13T05:00:00Z","v":394912,"vw":70.247782},{"c":69.95,"h":71.23,"l":69.66,"n":8021,"o":70.46,"t":"2024-11-14T05:00:00Z","v":313656,"vw":70.072605},{"c":69.45,"h":70.04,"l":69,"n":5779,"o":69.82,"t":"2024-11-15T05:00:00Z","v":232638,"vw":69.466972},{"c":68.2,"h":69.86,"l":68.1,"n":8110,"o":69.47,"t":"2024-11-18T05:00:00Z","v":346187,"vw":68.880005},{"c":68.9,"h":69.18,"l":67.21,"n":6933,"o":67.94,"t":"2024-11-19T05:00:00Z","v":222705,"vw":68.68096},{"c":68.68,"h":69.33,"l":68.3027,"n":7147,"o":68.58,"t":"2024-11-20T05:00:00Z","v":277826,"vw":68.693759},{"c":68.66,"h":70.0346,"l":68.59,"n":6756,"o":69.14,"t":"2024-11-21T05:00:00Z","v":231057,"vw":69.056168},{"c":70.67,"h":70.83,"l":68.88,"n":8958,"o":69.47,"t":"2024-11-22T05:00:00Z","v":336785,"vw":70.252488},{"c":74.75,"h":75.55,"l":72.24,"n":11599,"o":72.24,"t":"2024-11-25T05:00:00Z","v":358569,"vw":74.580727},{"c":72.22,"h":73.975,"l":71.67,"n":8541,"o":73.79,"t":"2024-11-26T05:00:00Z","v":268445,"vw":72.262668},{"c":71.33,"h":74,"l":70.96,"n":9546,"o":73.31,"t":"2024-11-27T05:00:00Z","v":341820,"vw":71.542212},{"c":71.46,"h":72.66,"l":71.37,"n":3893,"o":72.46,"t":"2024-11-29T05:00:00Z","v":144889,"vw":71.661011},{"c":71.47,"h":72.415,"l":70.42,"n":10028,"o":71.04,"t":"2024-12-02T05:00:00Z","v":273503,"vw":71.641114},{"c":71.62,"h":72.32,"l":70.46,"n":6221,"o":72.32,"t":"2024-12-03T05:00:00Z","v":430504,"vw":71.551986},{"c":69.81,"h":71.45,"l":69.37,"n":7736,"o":71.15,"t":"2024-12-04T05:00:00Z","v":266262,"vw":69.877448},{"c":67.96,"h":70.05,"l":67.83,"n":8072,"o":69.75,"t":"2024-12-05T05:00:00Z","v":216185,"vw":68.330007},{"c":67.79,"h":69.2977,"l":66.92,"n":6602,"o":68.92,"t":"2024-12-06T05:00:00Z","v":200620,"vw":67.733064},{"c":68.63,"h":68.92,"l":67.66,"n":8562,"o":68.92,"t":"2024-12-09T05:00:00Z","v":215944,"vw":68.446785},{"c":66.98,"h":68.385,"l":66.25,"n":9071,"o":67.39,"t":"2024-12-10T05:00:00Z","v":284154,"vw":67.270441},{"c":66.8,"h":68.2082,"l":66.57,"n":8836,"o":68,"t":"2024-12-11T05:00:00Z","v":207146,"vw":66.979787},{"c":65.69,"h":66.4999,"l":65.535,"n":7611,"o":66.23,"t":"2024-12-12T05:00:00Z","v":265266,"vw":65.892186},{"c":64.22,"h":66.06,"l":63.39,"n":9276,"o":66.06,"t":"2024-12-13T05:00:00Z","v":289997,"vw":64.179263},{"c":64.14,"h":65.1,"l":63.83,"n":7558,"o":64.17,"t":"2024-12-16T05:00:00Z","v":192908,"vw":64.275047},{"c":62.77,"h":64.58,"l":62.55,"n":8066,"o":63.67,"t":"2024-12-17T05:00:00Z","v":241048,"vw":63.02926},{"c":58.64,"h":63.01,"l":58.26,"n":14006,"o":62.68,"t":"2024-12-18T05:00:00Z","v":606035,"vw":60.545864},{"c":56.69,"h":58.23,"l":56.34,"n":12142,"o":57.44,"t":"2024-12-19T05:00:00Z","v":488459,"vw":56.962645},{"c":57.63,"h":58.39,"l":56.21,"n":10748,"o":56.21,"t":"2024-12-20T05:00:00Z","v":697151,"vw":57.528388},{"c":57.47,"h":57.625,"l":56.75,"n":9769,"o":57.29,"t":"2024-12-23T05:00:00Z","v":349393,"vw":57.275787},{"c":57.69,"h":57.69,"l":56.81,"n":4815,"o":57.08,"t":"2024-12-24T05:00:00Z","v":135486,"vw":57.442109},{"c":57.67,"h":57.97,"l":56.8,"n":6683,"o":57.01,"t":"2024-12-26T05:00:00Z","v":247122,"vw":57.519655},{"c":56.44,"h":57.69,"l":56.24,"n":8082,"o":57.04,"t":"2024-12-27T05:00:00Z","v":315576,"vw":56.673733},{"c":56.1,"h":56.595,"l":55.36,"n":8228,"o":56.44,"t":"2024-12-30T05:00:00Z","v":282148,"vw":56.139505},{"c":56.49,"h":56.8236,"l":56.01,"n":7052,"o":56.45,"t":"2024-12-31T05:00:00Z","v":450002,"vw":56.474321},{"c":55.39,"h":57.64,"l":55,"n":6876,"o":57.25,"t":"2025-01-02T05:00:00Z","v":257219,"vw":55.767809},{"c":55.9,"h":56.14,"l":55.21,"n":7775,"o":56.05,"t":"2025-01-03T05:00:00Z","v":244373,"vw":55.877556},{"c":55.7,"h":57.1756,"l":55.65,"n":8539,"o":56.14,"t":"2025-01-06T05:00:00Z","v":257352,"vw":56.103474},{"c":54.56,"h":56.1419,"l":54.29,"n":9260,"o":55.4,"t":"2025-01-07T05:00:00Z","v":327401,"vw":54.683105},{"c":55.47,"h":55.69,"l":53.87,"n":8928,"o":54.13,"t":"2025-01-08T05:00:00Z","v":284676,"vw":55.330964},{"c":54.49,"h":55.4,"l":54.28,"n":8698,"o":54.42,"t":"2025-01-10T05:00:00Z","v":324650,"vw":54.703913},{"c":55.99,"h":56.02,"l":54.19,"n":8242,"o":54.23,"t":"2025-01-13T05:00:00Z","v":273692,"vw":55.640047},{"c":58.21,"h":58.23,"l":56.63,"n":7409,"o":57.5,"t":"2025-01-14T05:00:00Z","v":226134,"vw":57.818055},{"c":59.69,"h":61.19,"l":59.1,"n":6502,"o":60.89,"t":"2025-01-15T05:00:00Z","v":219126,"vw":59.736958},{"c":59.91,"h":60.1,"l":58.83,"n":6895,"o":59.54,"t":"2025-01-16T05:00:00Z","v":204333,"vw":59.760525},{"c":59.84,"h":61.49,"l":59.18,"n":9685,"o":61,"t":"2025-01-17T05:00:00Z","v":368655,"vw":59.860873},{"c":60.03,"h":61.1,"l":59.66,"n":11028,"o":60.95,"t":"2025-01-21T05:00:00Z","v":430348,"vw":60.096541},{"c":61.42,"h":61.625,"l":59.8,"n":9788,"o":60.03,"t":"2025-01-22T05:00:00Z","v":439188,"vw":60.986754},{"c":61.38,"h":61.725,"l":60.13,"n":7782,"o":61.25,"t":"2025-01-23T05:00:00Z","v":278562,"vw":61.218597},{"c":60.77,"h":61.36,"l":60.25,"n":6444,"o":61.36,"t":"2025-01-24T05:00:00Z","v":231227,"vw":60.77999},{"c":62.74,"h":63.78,"l":60.94,"n":8012,"o":60.94,"t":"2025-01-27T05:00:00Z","v":300215,"vw":62.752551},{"c":61.54,"h":62.42,"l":61.48,"n":7025,"o":62.42,"t":"2025-01-28T05:00:00Z","v":225987,"vw":61.784913},{"c":60.38,"h":61.8898,"l":59.81,"n":8452,"o":61.34,"t":"2025-01-29T05:00:00Z","v":233235,"vw":60.633769},{"c":62.33,"h":62.93,"l":60.7,"n":7893,"o":61.05,"t":"2025-01-30T05:00:00Z","v":255386,"vw":62.237781},{"c":60.47,"h":62.51,"l":60.23,"n":9650,"o":61.83,"t":"2025-01-31T05:00:00Z","v":338731,"vw":60.716674},{"c":58.41,"h":59.32,"l":57.76,"n":9291,"o":59.01,"t":"2025-02-03T05:00:00Z","v":308821,"vw":58.557685},{"c":59.19,"h":59.5,"l":58.01,"n":6227,"o":58.08,"t":"2025-02-04T05:00:00Z","v":259762,"vw":59.075609},{"c":59.66,"h":60.155,"l":59.15,"n":6199,"o":60.1,"t":"2025-02-05T05:00:00Z","v":238026,"vw":59.650399},{"c":59.88,"h":60.45,"l":59.2701,"n":7868,"o":59.63,"t":"2025-02-06T05:00:00Z","v":330559,"vw":59.862524},{"c":57.94,"h":59.95,"l":57.435,"n":9109,"o":59.75,"t":"2025-02-07T05:00:00Z","v":325507,"vw":58.034428},{"c":59.05,"h":59.08,"l":58.285,"n":7435,"o":58.47,"t":"2025-02-10T05:00:00Z","v":235225,"vw":58.800474},{"c":59.9,"h":59.97,"l":59,"n":5924,"o":59,"t":"2025-02-11T05:00:00Z","v":170356,"vw":59.754343},{"c":59.27,"h":59.38,"l":57.45,"n":7001,"o":58.34,"t":"2025-02-12T05:00:00Z","v":258606,"vw":58.794327},{"c":60.35,"h":60.51,"l":59.55,"n":5620,"o":60.12,"t":"2025-02-13T05:00:00Z","v":160679,"vw":60.194758},{"c":60.78,"h":61.815,"l":60.28,"n":5373,"o":60.96,"t":"2025-02-14T05:00:00Z","v":175441,"vw":60.793962},{"c":60.1,"h":60.5,"l":59.1205,"n":6989,"o":60.5,"t":"2025-02-18T05:00:00Z","v":237302,"vw":59.846894},{"c":59.1,"h":59.8133,"l":58.19,"n":7434,"o":58.58,"t":"2025-02-19T05:00:00Z","v":248047,"vw":59.018814},{"c":59.42,"h":60.05,"l":58.675,"n":7013,"o":58.98,"t":"2025-02-20T05:00:00Z","v":241935,"vw":59.46249},{"c":57.76,"h":60.64,"l":57.46,"n":6805,"o":60.64,"t":"2025-02-21T05:00:00Z","v":327967,"vw":58.082317},{"c":56.61,"h":57.95,"l":56.52,"n":9638,"o":57.95,"t":"2025-02-24T05:00:00Z","v":351794,"vw":56.92305},{"c":59.85,"h":60.1,"l":56.91,"n":11560,"o":57.21,"t":"2025-02-25T05:00:00Z","v":416694,"vw":59.492625},{"c":57.84,"h":59.97,"l":57.72,"n":9969,"o":59.5,"t":"2025-02-26T05:00:00Z","v":465368,"vw":58.103261},{"c":61.2,"h":65.125,"l":61.09,"n":18153,"o":63.72,"t":"2025-02-27T05:00:00Z","v":914122,"vw":62.495155},{"c":59.73,"h":61.2186,"l":58.45,"n":14745,"o":60.95,"t":"2025-02-28T05:00:00Z","v":743337,"vw":59.570753},{"c":58.61,"h":60.445,"l":58.49,"n":11861,"o":60.01,"t":"2025-03-03T05:00:00Z","v":471398,"vw":59.234958},{"c":59.23,"h":60.23,"l":57.795,"n":13055,"o":58.05,"t":"2025-03-04T05:00:00Z","v":539846,"vw":59.006613},{"c":60.51,"h":60.54,"l":59.17,"n":8683,"o":59.28,"t":"2025-03-05T05:00:00Z","v":308477,"vw":60.060199},{"c":62.15,"h":62.7186,"l":60.25,"n":11206,"o":60.51,"t":"2025-03-06T05:00:00Z","v":363427,"vw":61.974542},{"c":61.9,"h":62.49,"l":60.8219,"n":9040,"o":62.15,"t":"2025-03-07T05:00:00Z","v":364448,"vw":61.865514},{"c":61.22,"h":63.7,"l":61.22,"n":11892,"o":61.71,"t":"2025-03-10T04:00:00Z","v":396020,"vw":61.696036},{"c":60.44,"h":61.65,"l":59.9507,"n":10213,"o":61.35,"t":"2025-03-11T04:00:00Z","v":321196,"vw":60.59629},{"c":59.41,"h":60.67,"l":59.135,"n":8065,"o":60.67,"t":"2025-03-12T04:00:00Z","v":316211,"vw":59.645625},{"c":57.3,"h":59.94,"l":57.14,"n":7143,"o":59.54,"t":"2025-03-13T04:00:00Z","v":251864,"vw":57.830165},{"c":58.02,"h":58.5,"l":57.0112,"n":7501,"o":58.05,"t":"2025-03-14T04:00:00Z","v":261370,"vw":57.856942},{"c":58.05,"h":58.38,"l":57.41,"n":7890,"o":57.78,"t":"2025-03-17T04:00:00Z","v":266835,"vw":58.02253},{"c":57.97,"h":58.26,"l":57.47,"n":7538,"o":57.95,"t":"2025-03-18T04:00:00Z","v":224080,"vw":57.900159},{"c":59.29,"h":59.73,"l":57.9,"n":6735,"o":57.9,"t":"2025-03-19T04:00:00Z","v":216892,"vw":58.990842},{"c":58.63,"h":60.05,"l":58.36,"n":8781,"o":58.36,"t":"2025-03-20T04:00:00Z","v":303132,"vw":58.910398},{"c":57.49,"h":58.0225,"l":56.39,"n":10808,"o":57.06,"t":"2025-03-21T04:00:00Z","v":848863,"vw":57.389882},{"c":59.53,"h":59.88,"l":58.16,"n":7562,"o":58.16,"t":"2025-03-24T04:00:00Z","v":225575,"vw":59.332866},{"c":59.43,"h":60.1959,"l":57.8,"n":9492,"o":58.75,"t":"2025-03-25T04:00:00Z","v":299138,"vw":59.201589},{"c":59.53,"h":60.48,"l":59.125,"n":6537,"o":59.63,"t":"2025-03-26T04:00:00Z","v":178004,"vw":59.61163},{"c":59.5,"h":60.5,"l":59.013,"n":6096,"o":59.53,"t":"2025-03-27T04:00:00Z","v":176107,"vw":59.556761},{"c":57.73,"h":59.52,"l":57.39,"n":6986,"o":59.52,"t":"2025-03-28T04:00:00Z","v":205432,"vw":57.915076},{"c":58.31,"h":58.82,"l":56.7975,"n":7321,"o":57.49,"t":"2025-03-31T04:00:00Z","v":265068,"vw":58.159211},{"c":58.73,"h":59.36,"l":57.81,"n":6080,"o":58.42,"t":"2025-04-01T04:00:00Z","v":188776,"vw":58.587707},{"c":59.66,"h":59.74,"l":58.05,"n":6224,"o":58.05,"t":"2025-04-02T04:00:00Z","v":172992,"vw":59.375684},{"c":55.89,"h":57.25,"l":55.27,"n":12774,"o":57.22,"t":"2025-04-03T04:00:00Z","v":384701,"vw":56.08272},{"c":57.83,"h":58.78,"l":53.4,"n":14472,"o":54.27,"t":"2025-04-04T04:00:00Z","v":553893,"vw":57.404451},{"c":55.75,"h":58.75,"l":55.02,"n":15002,"o":55.44,"t":"2025-04-07T04:00:00Z","v":576895,"vw":56.117776},{"c":53.49,"h":57.735,"l":52.82,"n":12151,"o":57.45,"t":"2025-04-08T04:00:00Z","v":409297,"vw":54.547295},{"c":56.38,"h":57.455,"l":50.57,"n":19202,"o":52.51,"t":"2025-04-09T04:00:00Z","v":639111,"vw":54.642635},{"c":55.04,"h":56.67,"l":53.36,"n":10612,"o":54.9,"t":"2025-04-10T04:00:00Z","v":361235,"vw":54.94147},{"c":55.78,"h":55.8,"l":53.18,"n":10660,"o":55.09,"t":"2025-04-11T04:00:00Z","v":353503,"vw":55.025825},{"c":56.82,"h":57.22,"l":55.4,"n":8798,"o":56.73,"t":"2025-04-14T04:00:00Z","v":318175,"vw":56.45271},{"c":56.66,"h":57.755,"l":56.41,"n":7070,"o":56.53,"t":"2025-04-15T04:00:00Z","v":262254,"vw":56.926006},{"c":54.93,"h":57.3699,"l":54.21,"n":7957,"o":56.56,"t":"2025-04-16T04:00:00Z","v":247388,"vw":55.301007},{"c":55.74,"h":56.92,"l":54.88,"n":7555,"o":54.88,"t":"2025-04-17T04:00:00Z","v":294465,"vw":55.9536},{"c":54.56,"h":55.347,"l":53.84,"n":6557,"o":55.22,"t":"2025-04-21T04:00:00Z","v":226563,"vw":54.432456},{"c":57.17,"h":57.27,"l":55.32,"n":8688,"o":55.64,"t":"2025-04-22T04:00:00Z","v":340491,"vw":56.788741},{"c":57.4,"h":59.88,"l":57.35,"n":6864,"o":59.13,"t":"2025-04-23T04:00:00Z","v":242719,"vw":57.966173},{"c":57.97,"h":58.15,"l":56.51,"n":7220,"o":57.6,"t":"2025-04-24T04:00:00Z","v":251250,"vw":57.6973},{"c":57.54,"h":57.56,"l":56.68,"n":5202,"o":57.41,"t":"2025-04-25T04:00:00Z","v":180952,"vw":57.27927},{"c":57.99,"h":58.13,"l":56.8201,"n":7399,"o":57.45,"t":"2025-04-28T04:00:00Z","v":295684,"vw":57.73655},{"c":58.22,"h":58.42,"l":56.59,"n":7148,"o":57.63,"t":"2025-04-29T04:00:00Z","v":323901,"vw":57.809979},{"c":58.99,"h":59.02,"l":56.85,"n":8153,"o":57.91,"t":"2025-04-30T04:00:00Z","v":307755,"vw":58.520148},{"c":58.32,"h":59.66,"l":56.64,"n":11050,"o":57.74,"t":"2025-05-01T04:00:00Z","v":458491,"vw":58.473845},{"c":60.21,"h":60.8,"l":59.1,"n":10245,"o":59.1,"t":"2025-05-02T04:00:00Z","v":377093,"vw":60.096769},{"c":59.54,"h":60.19,"l":58.99,"n":7957,"o":59.99,"t":"2025-05-05T04:00:00Z","v":283155,"vw":59.726626},{"c":58.87,"h":60.3,"l":58.575,"n":8485,"o":59.48,"t":"2025-05-06T04:00:00Z","v":288558,"vw":58.927942},{"c":59.43,"h":60.17,"l":59.0119,"n":7807,"o":59.51,"t":"2025-05-07T04:00:00Z","v":285335,"vw":59.517601},{"c":60.63,"h":61.255,"l":59.62,"n":6505,"o":60,"t":"2025-05-08T04:00:00Z","v":206423,"vw":60.692911},{"c":60.05,"h":61.09,"l":59.68,"n":5645,"o":60.7,"t":"2025-05-09T04:00:00Z","v":181146,"vw":60.181115},{"c":62.53,"h":63.7954,"l":61.43,"n":8921,"o":62.97,"t":"2025-05-12T04:00:00Z","v":317170,"vw":62.468446},{"c":63.04,"h":63.91,"l":62.6281,"n":9498,"o":63.1,"t":"2025-05-13T04:00:00Z","v":245748,"vw":63.362116},{"c":61.22,"h":63.46,"l":61.01,"n":9784,"o":62.95,"t":"2025-05-14T04:00:00Z","v":411816,"vw":61.916088},{"c":61.78,"h":62.0941,"l":60.51,"n":7718,"o":61.12,"t":"2025-05-15T04:00:00Z","v":275754,"vw":61.701112},{"c":63.05,"h":63.09,"l":61.745,"n":6047,"o":61.77,"t":"2025-05-16T04:00:00Z","v":235561,"vw":62.751787},{"c":62.27,"h":62.5998,"l":61.39,"n":5607,"o":61.79,"t":"2025-05-19T04:00:00Z","v":183826,"vw":62.218369},{"c":61.25,"h":62.7,"l":60.85,"n":7217,"o":61.99,"t":"2025-05-20T04:00:00Z","v":321769,"vw":61.5493},{"c":59.4,"h":61.4,"l":59.05,"n":7842,"o":60.93,"t":"2025-05-21T04:00:00Z","v":240322,"vw":59.883889},{"c":58.95,"h":59.39,"l":58.38,"n":6157,"o":59,"t":"2025-05-22T04:00:00Z","v":225831,"vw":58.902639},{"c":59.09,"h":59.54,"l":58.34,"n":6219,"o":58.34,"t":"2025-05-23T04:00:00Z","v":208787,"vw":59.038839},{"c":60.41,"h":60.46,"l":58.88,"n":8148,"o":59.73,"t":"2025-05-27T04:00:00Z","v":273259,"vw":60.033394},{"c":58.25,"h":60.29,"l":58.21,"n":9898,"o":60.01,"t":"2025-05-28T04:00:00Z","v":304079,"vw":58.669286},{"c":58.85,"h":58.985,"l":58.04,"n":6875,"o":58.83,"t":"2025-05-29T04:00:00Z","v":230773,"vw":58.675788},{"c":58.45,"h":58.761,"l":58.07,"n":6001,"o":58.67,"t":"2025-05-30T04:00:00Z","v":227617,"vw":58.486115},{"c":57.82,"h":58.13,"l":56.8471,"n":7131,"o":58.09,"t":"2025-06-02T04:00:00Z","v":249709,"vw":57.735928},{"c":58.51,"h":58.63,"l":56.88,"n":7224,"o":57.6,"t":"2025-06-03T04:00:00Z","v":309228,"vw":58.312065},{"c":59.58,"h":59.98,"l":58.56,"n":7300,"o":58.56,"t":"2025-06-04T04:00:00Z","v":197689,"vw":59.50999},{"c":59.68,"h":60.31,"l":58.91,"n":7047,"o":59.37,"t":"2025-06-05T04:00:00Z","v":217558,"vw":59.69997},{"c":58.85,"h":60.35,"l":58.715,"n":6967,"o":60.23,"t":"2025-06-06T04:00:00Z","v":205310,"vw":59.081553},{"c":59.6,"h":60.15,"l":58.6467,"n":5493,"o":59.51,"t":"2025-06-09T04:00:00Z","v":182798,"vw":59.636679},{"c":62.3,"h":62.37,"l":59.9171,"n":8201,"o":60.35,"t":"2025-06-10T04:00:00Z","v":286072,"vw":61.874446},{"c":60.77,"h":63.32,"l":60.655,"n":7925,"o":62.68,"t":"2025-06-11T04:00:00Z","v":309206,"vw":61.379493},{"c":61.16,"h":61.59,"l":60.11,"n":6495,"o":60.24,"t":"2025-06-12T04:00:00Z","v":195226,"vw":61.092269},{"c":59.48,"h":61.33,"l":59.015,"n":7239,"o":60.35,"t":"2025-06-13T04:00:00Z","v":303681,"vw":59.745218},{"c":60.16,"h":60.335,"l":59.025,"n":6497,"o":59.99,"t":"2025-06-16T04:00:00Z","v":210699,"vw":60.032339},{"c":59.06,"h":61.3699,"l":58.71,"n":7109,"o":60.38,"t":"2025-06-17T04:00:00Z","v":224345,"vw":59.381302},{"c":59.59,"h":60.33,"l":58.8,"n":6463,"o":59.06,"t":"2025-06-18T04:00:00Z","v":175421,"vw":59.718198},{"c":60.73,"h":61.03,"l":59.84,"n":6481,"o":59.92,"t":"2025-06-20T04:00:00Z","v":383707,"vw":60.558216},{"c":63.71,"h":63.75,"l":60.1627,"n":7232,"o":60.5,"t":"2025-06-23T04:00:00Z","v":207950,"vw":62.775996},{"c":64.34,"h":65.27,"l":62.9878,"n":8085,"o":64.24,"t":"2025-06-24T04:00:00Z","v":259161,"vw":64.450217},{"c":62.34,"h":64.76,"l":62,"n":6867,"o":63.86,"t":"2025-06-25T04:00:00Z","v":208084,"vw":62.658625},{"c":62.87,"h":62.88,"l":61.6,"n":5452,"o":62.54,"t":"2025-06-26T04:00:00Z","v":146175,"vw":62.573826},{"c":63.33,"h":64.255,"l":62.76,"n":5991,"o":63.07,"t":"2025-06-27T04:00:00Z","v":351270,"vw":63.365284},{"c":62.88,"h":63.69,"l":61.95,"n":7183,"o":63.41,"t":"2025-06-30T04:00:00Z","v":365220,"vw":62.896418},{"c":65.24,"h":67.19,"l":62.26,"n":10741,"o":62.26,"t":"2025-07-01T04:00:00Z","v":378348,"vw":65.533046},{"c":65.87,"h":66.07,"l":64.65,"n":7928,"o":65.27,"t":"2025-07-02T04:00:00Z","v":286043,"vw":65.646728},{"c":64.85,"h":65.91,"l":64.5556,"n":4136,"o":65.91,"t":"2025-07-03T04:00:00Z","v":119078,"vw":64.917099},{"c":63.41,"h":64.98,"l":63.051,"n":7925,"o":64.46,"t":"2025-07-07T04:00:00Z","v":222492,"vw":63.647305},{"c":63.62,"h":64.5665,"l":62.93,"n":6177,"o":63.38,"t":"2025-07-08T04:00:00Z","v":262888,"vw":63.74848},{"c":66.4,"h":66.61,"l":63.3046,"n":7408,"o":63.81,"t":"2025-07-09T04:00:00Z","v":271386,"vw":65.65817},{"c":67.15,"h":68.17,"l":65.8792,"n":7756,"o":66.38,"t":"2025-07-10T04:00:00Z","v":255485,"vw":67.322204},{"c":66.81,"h":67.36,"l":65.5885,"n":7110,"o":65.9,"t":"2025-07-11T04:00:00Z","v":253343,"vw":66.826279},{"c":66.6,"h":66.92,"l":65.38,"n":5597,"o":66.3,"t":"2025-07-14T04:00:00Z","v":198209,"vw":66.467207},{"c":63.76,"h":67.6995,"l":63.66,"n":6871,"o":67,"t":"2025-07-15T04:00:00Z","v":222244,"vw":64.351105},{"c":64.74,"h":65.405,"l":63.38,"n":6782,"o":63.94,"t":"2025-07-16T04:00:00Z","v":207938,"vw":64.591498},{"c":64.86,"h":65.69,"l":64.56,"n":6342,"o":64.74,"t":"2025-07-17T04:00:00Z","v":191845,"vw":64.946083},{"c":63.55,"h":64.97,"l":63.09,"n":6584,"o":64.89,"t":"2025-07-18T04:00:00Z","v":194092,"vw":63.672232},{"c":63.14,"h":64.8198,"l":62.95,"n":5868,"o":64.12,"t":"2025-07-21T04:00:00Z","v":188664,"vw":63.519966},{"c":67.21,"h":67.86,"l":64.37,"n":10891,"o":64.85,"t":"2025-07-22T04:00:00Z","v":364986,"vw":67.078914},{"c":66.98,"h":67.61,"l":66.14,"n":6342,"o":67.61,"t":"2025-07-23T04:00:00Z","v":207068,"vw":66.983364},{"c":65.47,"h":66.33,"l":64.89,"n":7847,"o":66.33,"t":"2025-07-24T04:00:00Z","v":231776,"vw":65.42071},{"c":66.15,"h":66.17,"l":64.8,"n":6264,"o":66.02,"t":"2025-07-25T04:00:00Z","v":191518,"vw":65.705926},{"c":66.8,"h":66.87,"l":65.38,"n":6579,"o":66.02,"t":"2025-07-28T04:00:00Z","v":245527,"vw":66.511172},{"c":65.82,"h":67.31,"l":65.27,"n":8654,"o":67.18,"t":"2025-07-29T04:00:00Z","v":314885,"vw":65.908638},{"c":63.76,"h":66.025,"l":63.572,"n":9290,"o":65.89,"t":"2025-07-30T04:00:00Z","v":322927,"vw":64.397886},{"c":61.94,"h":62.845,"l":60.7692,"n":13661,"o":62.26,"t":"2025-07-31T04:00:00Z","v":512503,"vw":62.005695},{"c":63.74,"h":64.4,"l":62.03,"n":12580,"o":62.42,"t":"2025-08-01T04:00:00Z","v":483152,"vw":63.6386},{"c":64.45,"h":64.965,"l":63.67,"n":8612,"o":64.08,"t":"2025-08-04T04:00:00Z","v":313541,"vw":64.495169},{"c":65.72,"h":66.915,"l":64.845,"n":9249,"o":65.22,"t":"2025-08-05T04:00:00Z","v":385148,"vw":65.801114},{"c":65.37,"h":66.1534,"l":65.23,"n":7637,"o":65.73,"t":"2025-08-06T04:00:00Z","v":216209,"vw":65.634912},{"c":64.48,"h":66.595,"l":64.29,"n":6483,"o":66.18,"t":"2025-08-07T04:00:00Z","v":223015,"vw":64.838913},{"c":65.2,"h":65.47,"l":64.45,"n":5888,"o":64.5,"t":"2025-08-08T04:00:00Z","v":195963,"vw":65.101255},{"c":64.94,"h":65.7499,"l":63.46,"n":7620,"o":65.17,"t":"2025-08-11T04:00:00Z","v":248437,"vw":64.657731},{"c":67.13,"h":67.4,"l":64.715,"n":8693,"o":65.64,"t":"2025-08-12T04:00:00Z","v":266308,"vw":66.838337},{"c":70.96,"h":71.585,"l":67.535,"n":12210,"o":67.74,"t":"2025-08-13T04:00:00Z","v":356114,"vw":70.358124},{"c":70.34,"h":70.37,"l":69.015,"n":8576,"o":69.48,"t":"2025-08-14T04:00:00Z","v":297178,"vw":69.957347},{"c":69.23,"h":71.49,"l":68.8,"n":8017,"o":71.13,"t":"2025-08-15T04:00:00Z","v":279146,"vw":69.439959},{"c":68.81,"h":69.75,"l":68.56,"n":6605,"o":69.45,"t":"2025-08-18T04:00:00Z","v":172215,"vw":68.901916},{"c":69.18,"h":70.4529,"l":68.94,"n":6424,"o":69.59,"t":"2025-08-19T04:00:00Z","v":198051,"vw":69.397413},{"c":67.35,"h":69.7327,"l":67.165,"n":8624,"o":68.99,"t":"2025-08-20T04:00:00Z","v":223522,"vw":67.610506},{"c":67.05,"h":67.265,"l":65.93,"n":6380,"o":66.53,"t":"2025-08-21T04:00:00Z","v":179613,"vw":66.848582},{"c":71.04,"h":71.7525,"l":67.195,"n":11307,"o":67.87,"t":"2025-08-22T04:00:00Z","v":335087,"vw":70.952954},{"c":70.2,"h":70.84,"l":70.03,"n":6977,"o":70.44,"t":"2025-08-25T04:00:00Z","v":174741,"vw":70.366076},{"c":69.62,"h":70.575,"l":69.49,"n":5776,"o":70,"t":"2025-08-26T04:00:00Z","v":172594,"vw":69.85013},{"c":69.65,"h":70.17,"l":69.12,"n":6410,"o":69.57,"t":"2025-08-27T04:00:00Z","v":127330,"vw":69.587565},{"c":69.87,"h":70.09,"l":68.72,"n":5617,"o":69.94,"t":"2025-08-28T04:00:00Z","v":164712,"vw":69.581535},{"c":69.84,"h":70.165,"l":69.13,"n":5932,"o":70,"t":"2025-08-29T04:00:00Z","v":161520,"vw":69.714737},{"c":69,"h":69.611,"l":68.61,"n":7188,"o":68.61,"t":"2025-09-02T04:00:00Z","v":154897,"vw":69.074778},{"c":69.3,"h":69.85,"l":68.29,"n":7979,"o":68.69,"t":"2025-09-03T04:00:00Z","v":156498,"vw":69.342693},{"c":72.03,"h":72.1,"l":69.645,"n":7678,"o":69.96,"t":"2025-09-04T04:00:00Z","v":205446,"vw":71.662169},{"c":73.38,"h":74.2,"l":72.35,"n":9312,"o":73.61,"t":"2025-09-05T04:00:00Z","v":298348,"vw":73.25946},{"c":74.82,"h":74.88,"l":72.71,"n":9681,"o":73.38,"t":"2025-09-08T04:00:00Z","v":273527,"vw":74.336211},{"c":73.77,"h":74.8,"l":72.38,"n":11850,"o":74.36,"t":"2025-09-09T04:00:00Z","v":413420,"vw":73.487199},{"c":72.72,"h":74.66,"l":71.8005,"n":8166,"o":74.28,"t":"2025-09-10T04:00:00Z","v":266442,"vw":72.95884},{"c":75.25,"h":75.34,"l":73.23,"n":8285,"o":73.24,"t":"2025-09-11T04:00:00Z","v":221252,"vw":74.95053},{"c":73.62,"h":74.84,"l":73.42,"n":6821,"o":74.25,"t":"2025-09-12T04:00:00Z","v":177300,"vw":73.802654},{"c":73.05,"h":74.11,"l":72.1,"n":7341,"o":74.11,"t":"2025-09-15T04:00:00Z","v":190835,"vw":72.869219},{"c":72.15,"h":73.5229,"l":71.775,"n":8389,"o":73.27,"t":"2025-09-16T04:00:00Z","v":214078,"vw":72.241054},{"c":71.79,"h":75.5,"l":71.0106,"n":8676,"o":72.66,"t":"2025-09-17T04:00:00Z","v":206800,"vw":72.572781},{"c":72.64,"h":72.85,"l":71.265,"n":9598,"o":71.73,"t":"2025-09-18T04:00:00Z","v":241000,"vw":72.298866},{"c":71.26,"h":72.63,"l":70.87,"n":7804,"o":72.08,"t":"2025-09-19T04:00:00Z","v":558482,"vw":71.3786},{"c":69.79,"h":71,"l":69.42,"n":8258,"o":71,"t":"2025-09-22T04:00:00Z","v":258289,"vw":69.892266},{"c":69.87,"h":70.475,"l":69.33,"n":6675,"o":69.8,"t":"2025-09-23T04:00:00Z","v":283920,"vw":69.799873},{"c":70.52,"h":71.25,"l":69.54,"n":6939,"o":69.58,"t":"2025-09-24T04:00:00Z","v":175132,"vw":70.566158},{"c":70.51,"h":71.285,"l":69.66,"n":7877,"o":70.04,"t":"2025-09-25T04:00:00Z","v":243649,"vw":70.357887},{"c":72.25,"h":72.535,"l":70.5992,"n":7657,"o":70.75,"t":"2025-09-26T04:00:00Z","v":252862,"vw":72.005665},{"c":73.4,"h":73.4507,"l":72.22,"n":7873,"o":72.36,"t":"2025-09-29T04:00:00Z","v":238270,"vw":73.161435},{"c":73.86,"h":74.09,"l":72.8,"n":6800,"o":73.31,"t":"2025-09-30T04:00:00Z","v":239022,"vw":73.666633},{"c":76.26,"h":76.38,"l":72.86,"n":8656,"o":72.86,"t":"2025-10-01T04:00:00Z","v":334860,"vw":75.306108},{"c":76.32,"h":76.72,"l":75.12,"n":6886,"o":76.02,"t":"2025-10-02T04:00:00Z","v":227614,"vw":76.185008},{"c":77.37,"h":77.93,"l":76.55,"n":7177,"o":76.55,"t":"2025-10-03T04:00:00Z","v":273140,"vw":77.342824},{"c":74.31,"h":77.51,"l":73.9972,"n":8325,"o":77.41,"t":"2025-10-06T04:00:00Z","v":252172,"vw":74.906747},{"c":70.19,"h":73.735,"l":69.98,"n":8840,"o":73.17,"t":"2025-10-07T04:00:00Z","v":256496,"vw":70.908424},{"c":68.88,"h":70.66,"l":68.87,"n":8586,"o":70.4,"t":"2025-10-08T04:00:00Z","v":286960,"vw":69.331565},{"c":64.18,"h":67.927,"l":63.4,"n":14521,"o":67.3,"t":"2025-10-09T04:00:00Z","v":624772,"vw":64.466023},{"c":63.15,"h":65.4,"l":62.8,"n":9913,"o":64.67,"t":"2025-10-10T04:00:00Z","v":390315,"vw":63.445308},{"c":62.84,"h":63.528,"l":62.38,"n":8353,"o":63.36,"t":"2025-10-13T04:00:00Z","v":270650,"vw":62.821972},{"c":66.59,"h":66.82,"l":62,"n":7773,"o":62.24,"t":"2025-10-14T04:00:00Z","v":315543,"vw":65.68036},{"c":67.24,"h":67.29,"l":65.7396,"n":6977,"o":66.33,"t":"2025-10-15T04:00:00Z","v":263968,"vw":66.863073},{"c":67,"h":67.57,"l":66.15,"n":5312,"o":67.45,"t":"2025-10-16T04:00:00Z","v":168963,"vw":67.006007},{"c":67.26,"h":67.69,"l":66.45,"n":4780,"o":66.69,"t":"2025-10-17T04:00:00Z","v":137515,"vw":67.104501},{"c":67.58,"h":68.159,"l":67,"n":4107,"o":67.71,"t":"2025-10-20T04:00:00Z","v":107078,"vw":67.587858},{"c":68.68,"h":69,"l":66.46,"n":6217,"o":66.85,"t":"2025-10-21T04:00:00Z","v":193439,"vw":68.467312},{"c":67.73,"h":68.59,"l":67.2975,"n":5632,"o":68.59,"t":"2025-10-22T04:00:00Z","v":181238,"vw":67.758706},{"c":68.45,"h":68.5,"l":67.17,"n":4981,"o":68.08,"t":"2025-10-23T04:00:00Z","v":148286,"vw":68.258626},{"c":68.04,"h":69.38,"l":68.01,"n":5617,"o":69.32,"t":"2025-10-24T04:00:00Z","v":141139,"vw":68.427698},{"c":67.68,"h":68.82,"l":67.2401,"n":7921,"o":68.04,"t":"2025-10-27T04:00:00Z","v":259131,"vw":67.80305},{"c":66.83,"h":67.86,"l":64.62,"n":7526,"o":65.84,"t":"2025-10-28T04:00:00Z","v":219696,"vw":66.970987},{"c":64.43,"h":67,"l":63.725,"n":11476,"o":66.09,"t":"2025-10-29T04:00:00Z","v":296801,"vw":65.151596},{"c":66.07,"h":69.73,"l":65.08,"n":9861,"o":68,"t":"2025-10-30T04:00:00Z","v":333091,"vw":66.672619},{"c":64.74,"h":65.5,"l":64.36,"n":8651,"o":65.37,"t":"2025-10-31T04:00:00Z","v":322092,"vw":64.880327},{"c":62.61,"h":64.495,"l":62.2,"n":10192,"o":64.07,"t":"2025-11-03T05:00:00Z","v":344519,"vw":62.816567},{"c":63.39,"h":63.855,"l":62.44,"n":6262,"o":62.57,"t":"2025-11-04T05:00:00Z","v":181823,"vw":63.321849},{"c":63.08,"h":64.37,"l":62.755,"n":7452,"o":63.35,"t":"2025-11-05T05:00:00Z","v":217813,"vw":63.265605},{"c":62.25,"h":64.01,"l":62.21,"n":6988,"o":63.22,"t":"2025-11-06T05:00:00Z","v":179920,"vw":62.521387},{"c":62.71,"h":63.22,"l":61.84,"n":5612,"o":62.44,"t":"2025-11-07T05:00:00Z","v":127845,"vw":62.588121},{"c":63.07,"h":63.39,"l":62.16,"n":7060,"o":63.06,"t":"2025-11-10T05:00:00Z","v":188219,"vw":63.039585},{"c":64.42,"h":64.77,"l":63.16,"n":6718,"o":63.76,"t":"2025-11-11T05:00:00Z","v":183075,"vw":64.288433},{"c":64.73,"h":65.8,"l":64.25,"n":6917,"o":64.25,"t":"2025-11-12T05:00:00Z","v":251052,"vw":64.864925},{"c":63.7,"h":65.12,"l":63.63,"n":7647,"o":64.08,"t":"2025-11-13T05:00:00Z","v":197125,"vw":64.036928},{"c":63.56,"h":64.465,"l":62.82,"n":5634,"o":63.7,"t":"2025-11-14T05:00:00Z","v":154203,"vw":63.61896},{"c":61.6,"h":63.42,"l":61.42,"n":7086,"o":63.19,"t":"2025-11-17T05:00:00Z","v":242111,"vw":62.004401},{"c":61.77,"h":62.06,"l":60.44,"n":6632,"o":61.09,"t":"2025-11-18T05:00:00Z","v":199019,"vw":61.670346},{"c":61.98,"h":62.34,"l":61.555,"n":6720,"o":62.13,"t":"2025-11-19T05:00:00Z","v":179505,"vw":61.942218},{"c":61.98,"h":63.17,"l":61.4,"n":7475,"o":62.06,"t":"2025-11-20T05:00:00Z","v":238973,"vw":62.024036},{"c":65.27,"h":66.07,"l":62.77,"n":8543,"o":62.77,"t":"2025-11-21T05:00:00Z","v":320921,"vw":65.14546},{"c":64.72,"h":65.725,"l":63.72,"n":7474,"o":65.15,"t":"2025-11-24T05:00:00Z","v":255434,"vw":64.810328},{"c":67.95,"h":68.23,"l":65.365,"n":8681,"o":65.77,"t":"2025-11-25T05:00:00Z","v":294458,"vw":67.535898},{"c":68.25,"h":68.95,"l":67.35,"n":8173,"o":67.35,"t":"2025-11-26T05:00:00Z","v":267150,"vw":68.28225},{"c":67.88,"h":68.54,"l":67.5576,"n":3553,"o":68.25,"t":"2025-11-28T05:00:00Z","v":97605,"vw":67.857935},{"c":67.08,"h":68.06,"l":66.49,"n":7014,"o":66.49,"t":"2025-12-01T05:00:00Z","v":232131,"vw":67.345435},{"c":66.63,"h":67.5077,"l":65.515,"n":9117,"o":67.07,"t":"2025-12-02T05:00:00Z","v":447969,"vw":66.549952},{"c":67.32,"h":68.39,"l":66.06,"n":7441,"o":66.8,"t":"2025-12-03T05:00:00Z","v":255901,"vw":67.389744},{"c":66.21,"h":67.29,"l":66.03,"n":6942,"o":67.06,"t":"2025-12-04T05:00:00Z","v":241710,"vw":66.456016},{"c":65.74,"h":67.1699,"l":65.63,"n":5036,"o":66.08,"t":"2025-12-05T05:00:00Z","v":160026,"vw":66.10632},{"c":64.47,"h":66.13,"l":64.16,"n":9133,"o":66.13,"t":"2025-12-08T05:00:00Z","v":372286,"vw":64.640022},{"c":64.23,"h":65.36,"l":63.63,"n":5596,"o":64.09,"t":"2025-12-09T05:00:00Z","v":225906,"vw":64.390252},{"c":66.5,"h":67.13,"l":64.53,"n":7084,"o":64.53,"t":"2025-12-10T05:00:00Z","v":257690,"vw":66.353534},{"c":67.28,"h":68.19,"l":66.66,"n":6089,"o":67.01,"t":"2025-12-11T05:00:00Z","v":209660,"vw":67.201185},{"c":66.98,"h":67.88,"l":66.52,"n":4886,"o":67.88,"t":"2025-12-12T05:00:00Z","v":155207,"vw":66.913224},{"c":66.08,"h":67.54,"l":65.89,"n":7261,"o":67.39,"t":"2025-12-15T05:00:00Z","v":274247,"vw":66.245423},{"c":66.01,"h":66.71,"l":65.62,"n":5929,"o":66.53,"t":"2025-12-16T05:00:00Z","v":181362,"vw":66.06899},{"c":65.44,"h":66.68,"l":65.1,"n":6874,"o":66.32,"t":"2025-12-17T05:00:00Z","v":229410,"vw":65.566489},{"c":65.37,"h":66.88,"l":65.37,"n":7789,"o":66.24,"t":"2025-12-18T05:00:00Z","v":202198,"vw":65.820581},{"c":64.08,"h":64.745,"l":63.5,"n":8327,"o":64.68,"t":"2025-12-19T05:00:00Z","v":687053,"vw":64.062056},{"c":63.39,"h":64.58,"l":63.2,"n":6307,"o":63.89,"t":"2025-12-22T05:00:00Z","v":221377,"vw":63.555057},{"c":62.92,"h":63.56,"l":62.73,"n":6637,"o":63.39,"t":"2025-12-23T05:00:00Z","v":220564,"vw":63.024027},{"c":63.54,"h":63.7599,"l":62.52,"n":3755,"o":62.56,"t":"2025-12-24T05:00:00Z","v":129877,"vw":63.336252},{"c":63.81,"h":64.36,"l":63.27,"n":4639,"o":63.49,"t":"2025-12-26T05:00:00Z","v":125261,"vw":63.632272},{"c":63.78,"h":63.82,"l":63.23,"n":5957,"o":63.78,"t":"2025-12-29T05:00:00Z","v":189350,"vw":63.586292},{"c":63.09,"h":64.1,"l":62.7,"n":6442,"o":63.67,"t":"2025-12-30T05:00:00Z","v":205397,"vw":63.160861},{"c":62.66,"h":63.05,"l":62.35,"n":5524,"o":62.9,"t":"2025-12-31T05:00:00Z","v":281178,"vw":62.674557},{"c":63.21,"h":63.42,"l":62,"n":6522,"o":62.66,"t":"2026-01-02T05:00:00Z","v":183672,"vw":62.962437},{"c":63.67,"h":64.525,"l":62.7,"n":6904,"o":62.76,"t":"2026-01-05T05:00:00Z","v":210558,"vw":63.793571},{"c":64.4,"h":64.5,"l":62.47,"n":6832,"o":62.99,"t":"2026-01-06T05:00:00Z","v":258280,"vw":64.061554},{"c":64.46,"h":66.11,"l":64.08,"n":8428,"o":64.76,"t":"2026-01-07T05:00:00Z","v":282137,"vw":64.735665},{"c":67.4,"h":67.53,"l":63.85,"n":7153,"o":63.85,"t":"2026-01-08T05:00:00Z","v":205128,"vw":67.114346},{"c":72.05,"h":72.6,"l":68.17,"n":10787,"o":68.17,"t":"2026-01-09T05:00:00Z","v":362174,"vw":71.633422},{"c":72.85,"h":74.02,"l":71.17,"n":9722,"o":71.86,"t":"2026-01-12T05:00:00Z","v":268827,"vw":72.941429},{"c":74.11,"h":74.32,"l":72.81,"n":6346,"o":73.06,"t":"2026-01-13T05:00:00Z","v":194536,"vw":73.931908},{"c":72.75,"h":74.6,"l":72.47,"n":7554,"o":73.96,"t":"2026-01-14T05:00:00Z","v":225968,"vw":72.934201},{"c":74.19,"h":74.44,"l":72.4331,"n":8076,"o":73,"t":"2026-01-15T05:00:00Z","v":275544,"vw":73.903894},{"c":73.44,"h":75,"l":72.94,"n":7538,"o":73.78,"t":"2026-01-16T05:00:00Z","v":210024,"vw":73.642104},{"c":70.7,"h":73.23,"l":69.3127,"n":8028,"o":71,"t":"2026-01-20T05:00:00Z","v":303074,"vw":71.204899},{"c":73.02,"h":73.32,"l":70.3801,"n":7088,"o":71.14,"t":"2026-01-21T05:00:00Z","v":182388,"vw":72.517639},{"c":71.63,"h":74.075,"l":71.195,"n":5804,"o":73.1,"t":"2026-01-22T05:00:00Z","v":169330,"vw":71.816884},{"c":69.95,"h":71.88,"l":69.36,"n":6965,"o":71.5,"t":"2026-01-23T05:00:00Z","v":173882,"vw":70.056713},{"c":69.62,"h":70.685,"l":69.225,"n":5527,"o":70.09,"t":"2026-01-26T05:00:00Z","v":157794,"vw":69.843917},{"c":68.8,"h":69.56,"l":68.56,"n":4868,"o":69.17,"t":"2026-01-27T05:00:00Z","v":101785,"vw":68.993752},{"c":69.39,"h":70.31,"l":68.5485,"n":6479,"o":68.73,"t":"2026-01-28T05:00:00Z","v":183388,"vw":69.301366},{"c":70.05,"h":70.69,"l":69,"n":6436,"o":69.45,"t":"2026-01-29T05:00:00Z","v":169417,"vw":69.955153},{"c":69.39,"h":70.47,"l":68.0213,"n":7415,"o":69.07,"t":"2026-01-30T05:00:00Z","v":262491,"vw":69.427594},{"c":69.66,"h":70.2399,"l":68.54,"n":6172,"o":69.27,"t":"2026-02-02T05:00:00Z","v":221385,"vw":69.948174},{"c":72.5,"h":73.77,"l":69.2,"n":8659,"o":69.45,"t":"2026-02-03T05:00:00Z","v":283527,"vw":72.017894},{"c":75.27,"h":76.35,"l":73.04,"n":11548,"o":73.28,"t":"2026-02-04T05:00:00Z","v":351126,"vw":75.237077},{"c":74.94,"h":76.3,"l":74.69,"n":5732,"o":75.72,"t":"2026-02-05T05:00:00Z","v":182610,"vw":75.119604},{"c":75.46,"h":76.59,"l":74.58,"n":6433,"o":74.9,"t":"2026-02-06T05:00:00Z","v":233854,"vw":75.410232},{"c":74.77,"h":76.4,"l":74.39,"n":5354,"o":75.82,"t":"2026-02-09T05:00:00Z","v":146014,"vw":74.861741},{"c":77.58,"h":78.5,"l":75.065,"n":6549,"o":75.55,"t":"2026-02-10T05:00:00Z","v":164462,"vw":77.479061},{"c":77.29,"h":78.05,"l":76.35,"n":6383,"o":77.02,"t":"2026-02-11T05:00:00Z","v":174092,"vw":77.052298},{"c":77.56,"h":79.665,"l":77,"n":7653,"o":77.73,"t":"2026-02-12T05:00:00Z","v":225923,"vw":77.938529},{"c":80.59,"h":80.97,"l":77.61,"n":7849,"o":77.61,"t":"2026-02-13T05:00:00Z","v":306998,"vw":80.112137},{"c":79.49,"h":80.59,"l":78.209,"n":6000,"o":80.59,"t":"2026-02-17T05:00:00Z","v":168280,"vw":79.445554},{"c":79.35,"h":80.83,"l":79,"n":6152,"o":79.17,"t":"2026-02-18T05:00:00Z","v":196274,"vw":79.598727},{"c":78.3,"h":79.5,"l":77.8356,"n":4683,"o":79.13,"t":"2026-02-19T05:00:00Z","v":152330,"vw":78.422897},{"c":78.72,"h":79.95,"l":78,"n":5654,"o":78.69,"t":"2026-02-20T05:00:00Z","v":128337,"vw":78.848055},{"c":77.86,"h":79.13,"l":76.22,"n":6292,"o":79.13,"t":"2026-02-23T05:00:00Z","v":159584,"vw":77.485403},{"c":78.24,"h":79.36,"l":77.805,"n":5009,"o":77.83,"t":"2026-02-24T05:00:00Z","v":125886,"vw":78.407738},{"c":74.42,"h":78.14,"l":73.42,"n":9117,"o":78.14,"t":"2026-02-25T05:00:00Z","v":333833,"vw":74.185805},{"c":77.69,"h":79.5,"l":75.35,"n":9170,"o":77.79,"t":"2026-02-26T05:00:00Z","v":347643,"vw":77.890791},{"c":73.66,"h":76.525,"l":73.27,"n":8515,"o":76.11,"t":"2026-02-27T05:00:00Z","v":328758,"vw":73.91393},{"c":72.4,"h":72.78,"l":71,"n":6789,"o":71.72,"t":"2026-03-02T05:00:00Z","v":243891,"vw":72.053196},{"c":71.81,"h":72.15,"l":69.475,"n":7096,"o":70.75,"t":"2026-03-03T05:00:00Z","v":262123,"vw":71.505836},{"c":71.78,"h":71.95,"l":70.7201,"n":5859,"o":71.95,"t":"2026-03-04T05:00:00Z","v":156852,"vw":71.639599},{"c":70.26,"h":71.2,"l":69.02,"n":7244,"o":70.45,"t":"2026-03-05T05:00:00Z","v":185359,"vw":70.158898},{"c":68.31,"h":69.07,"l":67.8301,"n":6616,"o":68.98,"t":"2026-03-06T05:00:00Z","v":190910,"vw":68.358779},{"c":66.98,"h":67.06,"l":63.905,"n":8563,"o":66.63,"t":"2026-03-09T04:00:00Z","v":248680,"vw":66.158166},{"c":66.03,"h":67.5125,"l":65.875,"n":6587,"o":66.51,"t":"2026-03-10T04:00:00Z","v":181249,"vw":66.333273},{"c":65.59,"h":66.247,"l":64.83,"n":6083,"o":65.77,"t":"2026-03-11T04:00:00Z","v":198528,"vw":65.418216},{"c":64.06,"h":64.74,"l":63.68,"n":5917,"o":64.5,"t":"2026-03-12T04:00:00Z","v":221229,"vw":64.089539},{"c":65.02,"h":65.25,"l":64.0001,"n":6131,"o":65,"t":"2026-03-13T04:00:00Z","v":190533,"vw":64.882736},{"c":65.25,"h":65.79,"l":64.815,"n":7002,"o":65.41,"t":"2026-03-16T04:00:00Z","v":231481,"vw":65.264223},{"c":65.52,"h":66.04,"l":64.66,"n":6426,"o":65.61,"t":"2026-03-17T04:00:00Z","v":188762,"vw":65.460157},{"c":63.42,"h":65.135,"l":63.26,"n":6803,"o":64.8,"t":"2026-03-18T04:00:00Z","v":197836,"vw":63.794916},{"c":62.93,"h":63.16,"l":61.43,"n":7244,"o":62.68,"t":"2026-03-19T04:00:00Z","v":226011,"vw":62.445659},{"c":61.26,"h":62.81,"l":60.97,"n":7806,"o":62.81,"t":"2026-03-20T04:00:00Z","v":546160,"vw":61.372009},{"c":63.48,"h":64.22,"l":62.97,"n":8334,"o":63.18,"t":"2026-03-23T04:00:00Z","v":233274,"vw":63.533021},{"c":63.23,"h":64,"l":62,"n":6235,"o":62.46,"t":"2026-03-24T04:00:00Z","v":163636,"vw":63.284038},{"c":64.01,"h":64.15,"l":62.03,"n":5261,"o":64.15,"t":"2026-03-25T04:00:00Z","v":160558,"vw":63.575732},{"c":63,"h":64.02,"l":62.94,"n":7257,"o":63.39,"t":"2026-03-26T04:00:00Z","v":185255,"vw":63.132724},{"c":61.9,"h":63.015,"l":61.825,"n":5570,"o":61.88,"t":"2026-03-27T04:00:00Z","v":169448,"vw":62.071018},{"c":62.75,"h":63.2199,"l":62.09,"n":9101,"o":63,"t":"2026-03-30T04:00:00Z","v":327897,"vw":62.7529},{"c":64.45,"h":65.07,"l":62.78,"n":8591,"o":63.69,"t":"2026-03-31T04:00:00Z","v":283917,"vw":64.216392},{"c":65.37,"h":66.02,"l":63.4301,"n":8107,"o":64.12,"t":"2026-04-01T04:00:00Z","v":250537,"vw":65.401277},{"c":65.35,"h":66.24,"l":63.84,"n":8776,"o":64.08,"t":"2026-04-02T04:00:00Z","v":240212,"vw":65.14432},{"c":66.26,"h":66.48,"l":64.54,"n":5689,"o":64.61,"t":"2026-04-06T04:00:00Z","v":145324,"vw":65.954639},{"c":64.24,"h":65.33,"l":63.465,"n":7846,"o":65.05,"t":"2026-04-07T04:00:00Z","v":367931,"vw":64.203834},{"c":68.23,"h":69.29,"l":66.73,"n":9089,"o":67.44,"t":"2026-04-08T04:00:00Z","v":338603,"vw":68.407549},{"c":69.23,"h":70.14,"l":67.72,"n":7080,"o":67.72,"t":"2026-04-09T04:00:00Z","v":298863,"vw":69.058629},{"c":67.28,"h":69.34,"l":67.215,"n":7289,"o":69.34,"t":"2026-04-10T04:00:00Z","v":152479,"vw":67.722186},{"c":67.77,"h":67.93,"l":65.61,"n":6170,"o":66.83,"t":"2026-04-13T04:00:00Z","v":183970,"vw":67.280842},{"c":67.45,"h":68.175,"l":67.34,"n":4454,"o":67.43,"t":"2026-04-14T04:00:00Z","v":113081,"vw":67.583188},{"c":65.56,"h":67.01,"l":65.14,"n":5167,"o":67.01,"t":"2026-04-15T04:00:00Z","v":146738,"vw":65.622812},{"c":65.69,"h":66.2,"l":65.46,"n":5819,"o":65.65,"t":"2026-04-16T04:00:00Z","v":175521,"vw":65.743951},{"c":69.18,"h":70.31,"l":67.11,"n":7592,"o":67.11,"t":"2026-04-17T04:00:00Z","v":287332,"vw":69.08141},{"c":70.55,"h":70.72,"l":68.69,"n":5107,"o":69,"t":"2026-04-20T04:00:00Z","v":158264,"vw":70.257677},{"c":70.94,"h":72.8399,"l":70.76,"n":7463,"o":71.67,"t":"2026-04-21T04:00:00Z","v":189582,"vw":71.27353},{"c":71.68,"h":72.16,"l":71.23,"n":7273,"o":71.81,"t":"2026-04-22T04:00:00Z","v":186172,"vw":71.731988},{"c":71.84,"h":72.34,"l":70.74,"n":6826,"o":72.12,"t":"2026-04-23T04:00:00Z","v":166569,"vw":71.740424},{"c":70.82,"h":72.03,"l":70.66,"n":5608,"o":71.68,"t":"2026-04-24T04:00:00Z","v":137575,"vw":71.070265},{"c":70.87,"h":71.25,"l":70.22,"n":5918,"o":70.71,"t":"2026-04-27T04:00:00Z","v":141763,"vw":70.799275},{"c":70.28,"h":71.96,"l":69.77,"n":5560,"o":71.75,"t":"2026-04-28T04:00:00Z","v":155945,"vw":70.36729},{"c":67.34,"h":69.93,"l":67.105,"n":6525,"o":69.93,"t":"2026-04-29T04:00:00Z","v":195397,"vw":67.638096},{"c":67.44,"h":68.45,"l":66.315,"n":7411,"o":67.13,"t":"2026-04-30T04:00:00Z","v":265065,"vw":67.554391},{"c":66.27,"h":67.74,"l":65.97,"n":7465,"o":67.31,"t":"2026-05-01T04:00:00Z","v":157083,"vw":66.406441},{"c":64.7,"h":66.66,"l":64.69,"n":7718,"o":65.71,"t":"2026-05-04T04:00:00Z","v":249739,"vw":65.093298},{"c":65.66,"h":66.49,"l":64.87,"n":7524,"o":65.38,"t":"2026-05-05T04:00:00Z","v":157739,"vw":65.757134},{"c":66.82,"h":68.41,"l":66.68,"n":5839,"o":67.27,"t":"2026-05-06T04:00:00Z","v":162574,"vw":67.225481},{"c":65.64,"h":67.34,"l":65,"n":5804,"o":66.87,"t":"2026-05-07T04:00:00Z","v":147347,"vw":65.682425},{"c":66.09,"h":66.975,"l":65.5401,"n":5443,"o":65.91,"t":"2026-05-08T04:00:00Z","v":172731,"vw":66.12481},{"c":65.26,"h":66.4889,"l":65.13,"n":6738,"o":66.12,"t":"2026-05-11T04:00:00Z","v":254781,"vw":65.403273},{"c":64.28,"h":65.63,"l":63.5,"n":7102,"o":65.63,"t":"2026-05-12T04:00:00Z","v":191159,"vw":64.209614},{"c":63.41,"h":64.08,"l":62.4781,"n":7307,"o":63.75,"t":"2026-05-13T04:00:00Z","v":221977,"vw":63.31697},{"c":64.02,"h":64.6336,"l":63.28,"n":8225,"o":64.04,"t":"2026-05-14T04:00:00Z","v":277810,"vw":63.909558},{"c":62,"h":63.87,"l":61.99,"n":8874,"o":63.71,"t":"2026-05-15T04:00:00Z","v":349607,"vw":62.283437},{"c":63.46,"h":63.9,"l":62.41,"n":7350,"o":62.41,"t":"2026-05-18T04:00:00Z","v":312778,"vw":63.419297},{"c":63.45,"h":63.995,"l":62.05,"n":8541,"o":62.51,"t":"2026-05-19T04:00:00Z","v":308649,"vw":63.449842},{"c":65.7,"h":65.91,"l":63.48,"n":8921,"o":63.97,"t":"2026-05-20T04:00:00Z","v":341583,"vw":65.187619},{"c":66.53,"h":66.57,"l":64.35,"n":7455,"o":64.77,"t":"2026-05-21T04:00:00Z","v":286279,"vw":66.002106},{"c":66.33,"h":66.555,"l":65.79,"n":5613,"o":66.52,"t":"2026-05-22T04:00:00Z","v":197969,"vw":66.27628},{"c":67.14,"h":67.58,"l":66.3501,"n":6739,"o":66.6,"t":"2026-05-26T04:00:00Z","v":193405,"vw":66.925543},{"c":68.1,"h":69.4299,"l":67.575,"n":5984,"o":67.69,"t":"2026-05-27T04:00:00Z","v":176923,"vw":68.15323},{"c":67.67,"h":68.34,"l":66.88,"n":5384,"o":67.5,"t":"2026-05-28T04:00:00Z","v":157972,"vw":67.719983},{"c":67.26,"h":69.0399,"l":67.17,"n":5271,"o":67.41,"t":"2026-05-29T04:00:00Z","v":224093,"vw":67.507929},{"c":68.31,"h":68.52,"l":67.54,"n":7667,"o":68,"t":"2026-06-01T04:00:00Z","v":258601,"vw":68.176778},{"c":69.02,"h":69.53,"l":67.78,"n":8092,"o":68.27,"t":"2026-06-02T04:00:00Z","v":520203,"vw":68.960042},{"c":68.65,"h":69.63,"l":68.23,"n":8273,"o":68.69,"t":"2026-06-03T04:00:00Z","v":261533,"vw":68.701872},{"c":69.32,"h":70,"l":69.015,"n":6949,"o":69.76,"t":"2026-06-04T04:00:00Z","v":208140,"vw":69.417764},{"c":68.81,"h":69.91,"l":68.37,"n":7375,"o":69.04,"t":"2026-06-05T04:00:00Z","v":204258,"vw":68.889908},{"c":67.94,"h":69.5999,"l":67.93,"n":6504,"o":69.02,"t":"2026-06-08T04:00:00Z","v":183303,"vw":68.228575},{"c":71.44,"h":71.55,"l":68.46,"n":8419,"o":68.94,"t":"2026-06-09T04:00:00Z","v":320557,"vw":71.134181},{"c":70,"h":71.88,"l":69.9,"n":7810,"o":71.88,"t":"2026-06-10T04:00:00Z","v":248518,"vw":70.281073},{"c":73.04,"h":73.13,"l":69.82,"n":6397,"o":70.4,"t":"2026-06-11T04:00:00Z","v":245134,"vw":71.99187},{"c":72.19,"h":73.49,"l":72.18,"n":6939,"o":72.89,"t":"2026-06-12T04:00:00Z","v":206376,"vw":72.651897},{"c":72.06,"h":74.1,"l":71.9,"n":6388,"o":72.71,"t":"2026-06-15T04:00:00Z","v":241414,"vw":72.252625},{"c":73,"h":74.1,"l":72.1,"n":5200,"o":72.1,"t":"2026-06-16T04:00:00Z","v":155632,"vw":73.025293},{"c":71.39,"h":74.99,"l":71.265,"n":8613,"o":72.49,"t":"2026-06-17T04:00:00Z","v":256902,"vw":72.338396},{"c":74.61,"h":75.18,"l":71.87,"n":7544,"o":72,"t":"2026-06-18T04:00:00Z","v":485050,"vw":74.362004},{"c":73.6,"h":75.105,"l":73.485,"n":5307,"o":74.61,"t":"2026-06-22T04:00:00Z","v":191945,"vw":73.793426},{"c":74.55,"h":74.825,"l":73.32,"n":6807,"o":74.02,"t":"2026-06-23T04:00:00Z","v":202970,"vw":74.438497},{"c":80.22,"h":81.77,"l":75.29,"n":10330,"o":75.29,"t":"2026-06-24T04:00:00Z","v":371776,"vw":80.437162},{"c":79.93,"h":83.18,"l":79.63,"n":8468,"o":80.66,"t":"2026-06-25T04:00:00Z","v":258806,"vw":80.613241},{"c":80.24,"h":82.4978,"l":80.06,"n":8620,"o":80.5,"t":"2026-06-26T04:00:00Z","v":844430,"vw":80.339812},{"c":80.14,"h":80.28,"l":78.4,"n":7832,"o":80,"t":"2026-06-29T04:00:00Z","v":271218,"vw":79.867647},{"c":80.04,"h":80.275,"l":79.01,"n":7557,"o":79.59,"t":"2026-06-30T04:00:00Z","v":252191,"vw":79.851535},{"c":78.66,"h":80.4,"l":78.6501,"n":9250,"o":79.25,"t":"2026-07-01T04:00:00Z","v":379158,"vw":79.15807},{"c":79.25,"h":79.37,"l":77.52,"n":7358,"o":78.64,"t":"2026-07-02T04:00:00Z","v":208010,"vw":78.970961},{"c":76.74,"h":79.02,"l":76.3684,"n":8134,"o":79.02,"t":"2026-07-06T04:00:00Z","v":192510,"vw":76.87172},{"c":74.81,"h":77.26,"l":74.64,"n":9768,"o":77.13,"t":"2026-07-07T04:00:00Z","v":325997,"vw":75.188794},{"c":71.97,"h":73.975,"l":71.65,"n":8414,"o":73.97,"t":"2026-07-08T04:00:00Z","v":301459,"vw":72.129251},{"c":73.36,"h":74.02,"l":71.92,"n":7024,"o":72.25,"t":"2026-07-09T04:00:00Z","v":216382,"vw":73.379509},{"c":73.64,"h":74.9851,"l":73.51,"n":4703,"o":73.67,"t":"2026-07-10T04:00:00Z","v":121468,"vw":73.957727},{"c":71.9,"h":74.1,"l":71.72,"n":5903,"o":73.61,"t":"2026-07-13T04:00:00Z","v":175090,"vw":72.173241},{"c":72.31,"h":73.1,"l":71.385,"n":5901,"o":72.92,"t":"2026-07-14T04:00:00Z","v":218623,"vw":72.135099},{"c":73.37,"h":73.63,"l":72.315,"n":7252,"o":72.52,"t":"2026-07-15T04:00:00Z","v":209735,"vw":73.286376},{"c":75.19,"h":75.725,"l":73.3,"n":6828,"o":73.3,"t":"2026-07-16T04:00:00Z","v":221467,"vw":75.092341},{"c":72.75,"h":76.225,"l":72.46,"n":7733,"o":75,"t":"2026-07-17T04:00:00Z","v":205985,"vw":73.398703},{"c":70.5,"h":73.12,"l":70.185,"n":6715,"o":73.04,"t":"2026-07-20T04:00:00Z","v":202984,"vw":70.773389},{"c":70.55,"h":70.99,"l":69.305,"n":7223,"o":70.14,"t":"2026-07-21T04:00:00Z","v":186550,"vw":70.516785},{"c":71.45,"h":72.27,"l":70.44,"n":6052,"o":71.07,"t":"2026-07-22T04:00:00Z","v":187203,"vw":71.390147},{"c":70.96,"h":71.27,"l":69.91,"n":8006,"o":69.91,"t":"2026-07-23T04:00:00Z","v":200174,"vw":70.691626},{"c":72.48,"h":72.91,"l":70.495,"n":7265,"o":71,"t":"2026-07-24T04:00:00Z","v":211192,"vw":72.176063},{"c":72.43,"h":74.46,"l":72.17,"n":5793,"o":73.62,"t":"2026-07-27T04:00:00Z","v":132574,"vw":72.712262},{"c":73.63,"h":74.535,"l":73.17,"n":6390,"o":73.22,"t":"2026-07-28T04:00:00Z","v":174607,"vw":73.706728},{"c":71.53,"h":73.96,"l":71.29,"n":7847,"o":73.31,"t":"2026-07-29T04:00:00Z","v":237374,"vw":72.055453},{"c":70.13,"h":73.63,"l":70,"n":8943,"o":73.15,"t":"2026-07-30T04:00:00Z","v":344471,"vw":71.06349},{"c":70.73,"h":71.085,"l":69.6,"n":10085,"o":69.65,"t":"2026-07-31T04:00:00Z","v":304000,"vw":70.481607},{"c":71.94,"h":72.82,"l":70.9,"n":8102,"o":72.19,"t":"2026-08-03T04:00:00Z","v":295480,"vw":71.782678},{"c":72.05,"h":72.862,"l":71.26,"n":9664,"o":72.53,"t":"2026-08-04T04:00:00Z","v":220492,"vw":72.055314},{"c":73.23,"h":73.53,"l":71.62,"n":6945,"o":71.62,"t":"2026-08-05T04:00:00Z","v":202525,"vw":73.123373},{"c":71.44,"h":73.46,"l":71.28,"n":6167,"o":73.46,"t":"2026-08-06T04:00:00Z","v":209382,"vw":71.649271},{"c":72.9,"h":73.67,"l":71.79,"n":7370,"o":71.79,"t":"2026-08-07T04:00:00Z","v":195057,"vw":72.857388},{"c":70.52,"h":72.16,"l":69.91,"n":6201,"o":72.16,"t":"2026-08-10T04:00:00Z","v":170382,"vw":70.429319},{"c":71.61,"h":71.96,"l":70.57,"n":5074,"o":70.57,"t":"2026-08-11T04:00:00Z","v":169909,"vw":71.598161},{"c":70.11,"h":71.97,"l":69.98,"n":5593,"o":71.8,"t":"2026-08-12T04:00:00Z","v":170261,"vw":70.356267},{"c":70.67,"h":71.405,"l":70.17,"n":5711,"o":71.04,"t":"2026-08-13T04:00:00Z","v":206350,"vw":70.664913},{"c":70.46,"h":70.69,"l":70,"n":5328,"o":70.25,"t":"2026-08-14T04:00:00Z","v":113285,"vw":70.439784},{"c":70.88,"h":71.16,"l":69.51,"n":6453,"o":70.01,"t":"2026-08-17T04:00:00Z","v":166571,"vw":70.782001},{"c":69.35,"h":71.46,"l":69.32,"n":7199,"o":71.26,"t":"2026-08-18T04:00:00Z","v":281538,"vw":69.908941},{"c":71.35,"h":72.53,"l":70.66,"n":7776,"o":70.66,"t":"2026-08-19T04:00:00Z","v":684623,"vw":71.576087},{"c":70.87,"h":71.45,"l":69.88,"n":7930,"o":70.39,"t":"2026-08-20T04:00:00Z","v":340935,"vw":70.872813},{"c":71.92,"h":72.63,"l":71.14,"n":8331,"o":71.48,"t":"2026-08-21T04:00:00Z","v":334576,"vw":71.903834},{"c":72.77,"h":73.815,"l":72.115,"n":6482,"o":72.28,"t":"2026-08-24T04:00:00Z","v":222083,"vw":72.992848},{"c":73.55,"h":73.675,"l":72,"n":5170,"o":73.57,"t":"2026-08-25T04:00:00Z","v":198101,"vw":73.114103},{"c":73.78,"h":74.705,"l":73.48,"n":7719,"o":73.95,"t":"2026-08-26T04:00:00Z","v":221703,"vw":73.798251},{"c":72.79,"h":73.635,"l":72.43,"n":8978,"o":73.14,"t":"2026-08-27T04:00:00Z","v":374464,"vw":72.983873},{"c":73.31,"h":74.72,"l":72.305,"n":8641,"o":73.29,"t":"2026-08-28T04:00:00Z","v":343753,"vw":73.358399},{"c":72.22,"h":73.12,"l":72.0917,"n":10909,"o":72.64,"t":"2026-08-31T04:00:00Z","v":646436,"vw":72.400678},{"c":70.93,"h":72.965,"l":70.89,"n":11765,"o":71.62,"t":"2026-09-01T04:00:00Z","v":641755,"vw":71.401554},{"c":70.98,"h":72.33,"l":70.38,"n":11128,"o":71.14,"t":"2026-09-02T04:00:00Z","v":489110,"vw":71.200295},{"c":70.78,"h":73.24,"l":70.28,"n":8166,"o":71.98,"t":"2026-09-03T04:00:00Z","v":324227,"vw":71.045432},{"c":71.09,"h":71.88,"l":70.3,"n":7473,"o":70.81,"t":"2026-09-04T04:00:00Z","v":274756,"vw":71.1576},{"c":70.25,"h":70.815,"l":69.94,"n":8831,"o":70.71,"t":"2026-09-08T04:00:00Z","v":407844,"vw":70.406128},{"c":68.83,"h":70.98,"l":67.585,"n":12379,"o":70.13,"t":"2026-09-09T04:00:00Z","v":520945,"vw":68.738625},{"c":67.5,"h":68.49,"l":66.82,"n":9351,"o":68.28,"t":"2026-09-10T04:00:00Z","v":382634,"vw":67.570269},{"c":68.42,"h":68.81,"l":67.29,"n":7634,"o":68.59,"t":"2026-09-11T04:00:00Z","v":223601,"vw":68.320401},{"c":68.85,"h":69.655,"l":67.47,"n":8964,"o":67.92,"t":"2026-09-14T04:00:00Z","v":300825,"vw":68.853655},{"c":67.12,"h":68.925,"l":67.12,"n":11489,"o":68.83,"t":"2026-09-15T04:00:00Z","v":579041,"vw":67.946215},{"c":66.27,"h":68.215,"l":65.64,"n":9979,"o":67.52,"t":"2026-09-16T04:00:00Z","v":452560,"vw":66.689699},{"c":66.8,"h":67.77,"l":66.35,"n":8839,"o":67.5,"t":"2026-09-17T04:00:00Z","v":466121,"vw":67.287474},{"c":66.21,"h":66.77,"l":65.8401,"n":8120,"o":66.31,"t":"2026-09-18T04:00:00Z","v":778667,"vw":66.27966},{"c":67.56,"h":67.87,"l":66.02,"n":7122,"o":66.79,"t":"2026-09-21T04:00:00Z","v":269781,"vw":67.26685},{"c":68.8,"h":69.25,"l":67.24,"n":8712,"o":67.24,"t":"2026-09-22T04:00:00Z","v":373036,"vw":68.824471},{"c":67.21,"h":68.365,"l":67.16,"n":7549,"o":67.91,"t":"2026-09-23T04:00:00Z","v":345858,"vw":67.681266},{"c":67.79,"h":68.15,"l":66.775,"n":7328,"o":67,"t":"2026-09-24T04:00:00Z","v":338404,"vw":67.689856},{"c":68.79,"h":69.01,"l":67.68,"n":7038,"o":67.97,"t":"2026-09-25T04:00:00Z","v":257533,"vw":68.71696},{"c":68.28,"h":69.2,"l":68.04,"n":6647,"o":68.35,"t":"2026-09-28T04:00:00Z","v":281215,"vw":68.472796},{"c":67.4,"h":68.42,"l":66.865,"n":7791,"o":68.42,"t":"2026-09-29T04:00:00Z","v":337470,"vw":67.526632},{"c":66.11,"h":68.02,"l":66.08,"n":6867,"o":67.96,"t":"2026-09-30T04:00:00Z","v":328236,"vw":66.412167},{"c":66.44,"h":66.99,"l":64.57,"n":7527,"o":66.05,"t":"2026-10-01T04:00:00Z","v":294379,"vw":66.041906},{"c":66.66,"h":68.32,"l":66.455,"n":8090,"o":68.05,"t":"2026-10-02T04:00:00Z","v":379056,"vw":66.973776},{"c":65.47,"h":66.6,"l":65.4,"n":7082,"o":66.6,"t":"2026-10-05T04:00:00Z","v":370769,"vw":65.640053},{"c":67,"h":67.845,"l":64.93,"n":9152,"o":65.77,"t":"2026-10-06T04:00:00Z","v":341382,"vw":67.108939},{"c":64.52,"h":66.355,"l":64.14,"n":8589,"o":66.07,"t":"2026-10-07T04:00:00Z","v":454831,"vw":64.630437},{"c":63.64,"h":64.44,"l":63,"n":11904,"o":63.62,"t":"2026-10-08T04:00:00Z","v":588614,"vw":63.763218},{"c":62.86,"h":63.46,"l":62.5,"n":8140,"o":63.27,"t":"2026-10-09T04:00:00Z","v":344487,"vw":62.994395},{"c":61.83,"h":62.95,"l":61.7,"n":8787,"o":62.76,"t":"2026-10-12T04:00:00Z","v":332512,"vw":62.084826},{"c":61.71,"h":63.065,"l":61.68,"n":8072,"o":62.53,"t":"2026-10-13T04:00:00Z","v":271177,"vw":61.980357},{"c":60.12,"h":60.9736,"l":59.12,"n":10165,"o":60.63,"t":"2026-10-14T04:00:00Z","v":497170,"vw":59.920112},{"c":61.98,"h":62.8,"l":61.0001,"n":8715,"o":61.54,"t":"2026-10-15T04:00:00Z","v":399149,"vw":61.917512},{"c":61.17,"h":63.045,"l":60.88,"n":8070,"o":62,"t":"2026-10-16T04:00:00Z","v":293299,"vw":61.421341},{"c":60.45,"h":61.69,"l":60.27,"n":6905,"o":61.58,"t":"2026-10-19T04:00:00Z","v":268117,"vw":60.623278},{"c":61.99,"h":62.32,"l":61.06,"n":8045,"o":61.24,"t":"2026-10-20T04:00:00Z","v":247589,"vw":61.927095},{"c":60.68,"h":62.25,"l":60.51,"n":6048,"o":62.16,"t":"2026-10-21T04:00:00Z","v":228870,"vw":61.179926},{"c":64.94,"h":65.075,"l":60.46,"n":9080,"o":60.6,"t":"2026-10-22T04:00:00Z","v":450584,"vw":64.207678}],"volatilityBars":[{"c":66.285,"h":67.37,"l":66.195,"n":124,"o":66.79,"t":"2026-09-21T13:30:00Z","v":7927,"vw":66.556804},{"c":66.27,"h":66.495,"l":66.02,"n":72,"o":66.28,"t":"2026-09-21T13:45:00Z","v":2934,"vw":66.249921},{"c":66.53,"h":66.56,"l":66.2,"n":162,"o":66.23,"t":"2026-09-21T14:00:00Z","v":7110,"vw":66.3626},{"c":66.645,"h":66.7,"l":66.46,"n":120,"o":66.46,"t":"2026-09-21T14:15:00Z","v":10890,"vw":66.655018},{"c":66.65,"h":66.8,"l":66.525,"n":206,"o":66.54,"t":"2026-09-21T14:30:00Z","v":7116,"vw":66.712017},{"c":66.52,"h":66.795,"l":66.5,"n":101,"o":66.77,"t":"2026-09-21T14:45:00Z","v":3222,"vw":66.705714},{"c":66.59,"h":66.62,"l":66.52,"n":116,"o":66.53,"t":"2026-09-21T15:00:00Z","v":3770,"vw":66.55828},{"c":66.82,"h":66.86,"l":66.575,"n":262,"o":66.62,"t":"2026-09-21T15:15:00Z","v":8129,"vw":66.70011},{"c":66.9,"h":67.02,"l":66.845,"n":170,"o":66.845,"t":"2026-09-21T15:30:00Z","v":6893,"vw":66.943509},{"c":66.91,"h":67.035,"l":66.88,"n":156,"o":66.94,"t":"2026-09-21T15:45:00Z","v":4430,"vw":66.937092},{"c":67.27,"h":67.34,"l":66.96,"n":340,"o":66.96,"t":"2026-09-21T16:00:00Z","v":18006,"vw":67.110704},{"c":67.29,"h":67.38,"l":67.29,"n":92,"o":67.33,"t":"2026-09-21T16:15:00Z","v":2096,"vw":67.333614},{"c":67.29,"h":67.42,"l":67.29,"n":140,"o":67.42,"t":"2026-09-21T16:30:00Z","v":3826,"vw":67.374091},{"c":67.215,"h":67.31,"l":67.19,"n":131,"o":67.22,"t":"2026-09-21T16:45:00Z","v":4943,"vw":67.258414},{"c":67.31,"h":67.355,"l":67.18,"n":110,"o":67.215,"t":"2026-09-21T17:00:00Z","v":3104,"vw":67.266081},{"c":67.33,"h":67.33,"l":67.22,"n":115,"o":67.28,"t":"2026-09-21T17:15:00Z","v":4581,"vw":67.276638},{"c":67.33,"h":67.37,"l":67.285,"n":245,"o":67.31,"t":"2026-09-21T17:30:00Z","v":10595,"vw":67.31975},{"c":67.36,"h":67.42,"l":67.285,"n":148,"o":67.305,"t":"2026-09-21T17:45:00Z","v":5828,"vw":67.361511},{"c":67.33,"h":67.4599,"l":67.32,"n":182,"o":67.36,"t":"2026-09-21T18:00:00Z","v":8449,"vw":67.385354},{"c":67.405,"h":67.44,"l":67.38,"n":57,"o":67.38,"t":"2026-09-21T18:15:00Z","v":2506,"vw":67.411519},{"c":67.36,"h":67.42,"l":67.32,"n":133,"o":67.36,"t":"2026-09-21T18:30:00Z","v":4969,"vw":67.381993},{"c":67.59,"h":67.59,"l":67.42,"n":181,"o":67.42,"t":"2026-09-21T18:45:00Z","v":5615,"vw":67.452856},{"c":67.655,"h":67.7,"l":67.6,"n":195,"o":67.6,"t":"2026-09-21T19:00:00Z","v":6517,"vw":67.664533},{"c":67.71,"h":67.77,"l":67.615,"n":238,"o":67.655,"t":"2026-09-21T19:15:00Z","v":8133,"vw":67.716441},{"c":67.83,"h":67.87,"l":67.71,"n":544,"o":67.71,"t":"2026-09-21T19:30:00Z","v":15203,"vw":67.771459},{"c":67.56,"h":67.79,"l":67.515,"n":1206,"o":67.79,"t":"2026-09-21T19:45:00Z","v":33161,"vw":67.637654},{"c":67.56,"h":67.56,"l":67.56,"n":29,"o":67.56,"t":"2026-09-21T20:00:00Z","v":53095,"vw":67.56},{"c":69.21,"h":69.25,"l":67.24,"n":100,"o":67.24,"t":"2026-09-22T13:30:00Z","v":6846,"vw":68.98979},{"c":68.905,"h":69.05,"l":68.68,"n":127,"o":69.05,"t":"2026-09-22T13:45:00Z","v":23432,"vw":68.762738},{"c":69.01,"h":69.01,"l":68.55,"n":448,"o":68.915,"t":"2026-09-22T14:00:00Z","v":35291,"vw":68.754723},{"c":68.835,"h":68.94,"l":68.6,"n":235,"o":68.94,"t":"2026-09-22T14:15:00Z","v":5714,"vw":68.791918},{"c":68.71,"h":69.08,"l":68.61,"n":132,"o":69.02,"t":"2026-09-22T14:30:00Z","v":3808,"vw":68.802931},{"c":68.47,"h":68.56,"l":68.37,"n":251,"o":68.55,"t":"2026-09-22T14:45:00Z","v":6820,"vw":68.451733},{"c":68.56,"h":68.56,"l":68.4,"n":180,"o":68.5,"t":"2026-09-22T15:00:00Z","v":3412,"vw":68.46624},{"c":68.7,"h":68.715,"l":68.635,"n":88,"o":68.69,"t":"2026-09-22T15:15:00Z","v":1641,"vw":68.685198},{"c":68.56,"h":68.71,"l":68.5,"n":133,"o":68.71,"t":"2026-09-22T15:30:00Z","v":5580,"vw":68.633569},{"c":68.58,"h":68.58,"l":68.46,"n":242,"o":68.56,"t":"2026-09-22T15:45:00Z","v":6519,"vw":68.524907},{"c":68.72,"h":68.72,"l":68.61,"n":110,"o":68.64,"t":"2026-09-22T16:00:00Z","v":2615,"vw":68.667157},{"c":68.73,"h":68.73,"l":68.685,"n":76,"o":68.695,"t":"2026-09-22T16:15:00Z","v":1476,"vw":68.703333},{"c":68.8,"h":68.8,"l":68.8,"n":36,"o":68.8,"t":"2026-09-22T16:30:00Z","v":608,"vw":68.8},{"c":69.05,"h":69.05,"l":68.85,"n":241,"o":68.85,"t":"2026-09-22T16:45:00Z","v":7260,"vw":68.99178},{"c":68.9408,"h":69.085,"l":68.9408,"n":56,"o":69.085,"t":"2026-09-22T17:00:00Z","v":1698,"vw":69.000126},{"c":68.9,"h":69.055,"l":68.89,"n":201,"o":69,"t":"2026-09-22T17:15:00Z","v":7962,"vw":68.970801},{"c":68.865,"h":69.02,"l":68.85,"n":185,"o":69,"t":"2026-09-22T17:30:00Z","v":7436,"vw":68.938863},{"c":68.95,"h":69.1,"l":68.76,"n":632,"o":68.835,"t":"2026-09-22T17:45:00Z","v":33470,"vw":68.973167},{"c":68.72,"h":69.0116,"l":68.72,"n":123,"o":68.94,"t":"2026-09-22T18:00:00Z","v":2876,"vw":68.902352},{"c":68.59,"h":68.69,"l":68.59,"n":163,"o":68.69,"t":"2026-09-22T18:15:00Z","v":3290,"vw":68.63},{"c":68.3,"h":68.55,"l":68.3,"n":168,"o":68.55,"t":"2026-09-22T18:30:00Z","v":3015,"vw":68.461542},{"c":68.74,"h":68.74,"l":68.355,"n":397,"o":68.355,"t":"2026-09-22T18:45:00Z","v":14500,"vw":68.532646},{"c":68.71,"h":68.835,"l":68.68,"n":274,"o":68.74,"t":"2026-09-22T19:00:00Z","v":9283,"vw":68.750851},{"c":68.95,"h":68.95,"l":68.7425,"n":177,"o":68.755,"t":"2026-09-22T19:15:00Z","v":7112,"vw":68.829265},{"c":68.885,"h":69.24,"l":68.8,"n":553,"o":68.895,"t":"2026-09-22T19:30:00Z","v":36383,"vw":68.977452},{"c":68.83,"h":69.015,"l":68.8,"n":1224,"o":68.8425,"t":"2026-09-22T19:45:00Z","v":48211,"vw":68.878143},{"c":68.8,"h":68.86,"l":68.8,"n":27,"o":68.86,"t":"2026-09-22T20:00:00Z","v":63363,"vw":68.800115},{"c":67.89,"h":67.89,"l":67.89,"n":4,"o":67.89,"t":"2026-09-23T11:00:00Z","v":343,"vw":67.89},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-09-23T11:45:00Z","v":100,"vw":69.5},{"c":68.14,"h":68.365,"l":67.61,"n":36,"o":67.91,"t":"2026-09-23T13:30:00Z","v":1768,"vw":67.925583},{"c":67.74,"h":68,"l":67.7,"n":82,"o":68,"t":"2026-09-23T13:45:00Z","v":4333,"vw":67.919105},{"c":67.77,"h":67.955,"l":67.63,"n":199,"o":67.875,"t":"2026-09-23T14:00:00Z","v":16026,"vw":67.763685},{"c":67.6,"h":67.84,"l":67.525,"n":185,"o":67.84,"t":"2026-09-23T14:15:00Z","v":9153,"vw":67.67566},{"c":67.74,"h":67.74,"l":67.69,"n":63,"o":67.69,"t":"2026-09-23T14:30:00Z","v":2228,"vw":67.735},{"c":68.03,"h":68.03,"l":67.55,"n":226,"o":67.65,"t":"2026-09-23T14:45:00Z","v":7604,"vw":67.88274},{"c":68.09,"h":68.23,"l":68.05,"n":183,"o":68.11,"t":"2026-09-23T15:00:00Z","v":5464,"vw":68.111263},{"c":67.98,"h":68.26,"l":67.98,"n":238,"o":68.15,"t":"2026-09-23T15:15:00Z","v":35096,"vw":68.141139},{"c":67.955,"h":67.98,"l":67.81,"n":63,"o":67.885,"t":"2026-09-23T15:30:00Z","v":1672,"vw":67.921111},{"c":68.155,"h":68.17,"l":67.995,"n":193,"o":68.045,"t":"2026-09-23T15:45:00Z","v":4720,"vw":68.063985},{"c":68.1,"h":68.15,"l":67.97,"n":175,"o":68.15,"t":"2026-09-23T16:00:00Z","v":5381,"vw":68.070172},{"c":68.135,"h":68.2838,"l":68.1,"n":210,"o":68.1,"t":"2026-09-23T16:15:00Z","v":10118,"vw":68.188563},{"c":68.3,"h":68.3,"l":68.17,"n":110,"o":68.25,"t":"2026-09-23T16:30:00Z","v":2702,"vw":68.227631},{"c":68.17,"h":68.3,"l":68.11,"n":173,"o":68.3,"t":"2026-09-23T16:45:00Z","v":4519,"vw":68.183746},{"c":68.05,"h":68.17,"l":67.92,"n":164,"o":68.17,"t":"2026-09-23T17:00:00Z","v":7665,"vw":68.058546},{"c":67.95,"h":68.09,"l":67.95,"n":135,"o":68.09,"t":"2026-09-23T17:15:00Z","v":5231,"vw":68.03822},{"c":68.065,"h":68.065,"l":67.85,"n":211,"o":67.85,"t":"2026-09-23T17:30:00Z","v":6796,"vw":67.905074},{"c":68.115,"h":68.16,"l":67.94,"n":248,"o":68.065,"t":"2026-09-23T17:45:00Z","v":8539,"vw":68.078779},{"c":68.015,"h":68.145,"l":67.95,"n":104,"o":68.145,"t":"2026-09-23T18:00:00Z","v":3988,"vw":68.0416},{"c":68.035,"h":68.155,"l":67.9301,"n":237,"o":67.9301,"t":"2026-09-23T18:15:00Z","v":6617,"vw":68.071387},{"c":67.74,"h":68.045,"l":67.74,"n":219,"o":68.045,"t":"2026-09-23T18:30:00Z","v":9821,"vw":67.875498},{"c":67.87,"h":67.87,"l":67.66,"n":251,"o":67.735,"t":"2026-09-23T18:45:00Z","v":9926,"vw":67.754033},{"c":67.77,"h":67.98,"l":67.77,"n":269,"o":67.89,"t":"2026-09-23T19:00:00Z","v":11684,"vw":67.847782},{"c":67.68,"h":67.91,"l":67.68,"n":306,"o":67.79,"t":"2026-09-23T19:15:00Z","v":12724,"vw":67.833085},{"c":67.84,"h":67.84,"l":67.66,"n":362,"o":67.72,"t":"2026-09-23T19:30:00Z","v":10859,"vw":67.776347},{"c":67.2,"h":67.83,"l":67.16,"n":1222,"o":67.83,"t":"2026-09-23T19:45:00Z","v":44193,"vw":67.338891},{"c":67.21,"h":67.21,"l":67.21,"n":46,"o":67.21,"t":"2026-09-23T20:00:00Z","v":76675,"vw":67.21},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-09-23T20:30:00Z","v":150,"vw":67.1},{"c":67,"h":67.1675,"l":66.775,"n":134,"o":67,"t":"2026-09-24T13:30:00Z","v":8214,"vw":66.968715},{"c":66.995,"h":67.145,"l":66.8566,"n":48,"o":66.95,"t":"2026-09-24T13:45:00Z","v":1143,"vw":66.979591},{"c":67.165,"h":67.5899,"l":67.08,"n":117,"o":67.45,"t":"2026-09-24T14:00:00Z","v":3692,"vw":67.32345},{"c":67.08,"h":67.2,"l":66.975,"n":144,"o":67.15,"t":"2026-09-24T14:15:00Z","v":4546,"vw":67.102414},{"c":67.12,"h":67.13,"l":67.02,"n":122,"o":67.03,"t":"2026-09-24T14:30:00Z","v":3649,"vw":67.078067},{"c":67.2,"h":67.315,"l":67.14,"n":157,"o":67.17,"t":"2026-09-24T14:45:00Z","v":4546,"vw":67.228712},{"c":67.275,"h":67.43,"l":67.21,"n":170,"o":67.21,"t":"2026-09-24T15:00:00Z","v":6352,"vw":67.324578},{"c":67.37,"h":67.37,"l":67.275,"n":94,"o":67.31,"t":"2026-09-24T15:15:00Z","v":2226,"vw":67.292857},{"c":67.36,"h":67.36,"l":67.26,"n":114,"o":67.355,"t":"2026-09-24T15:30:00Z","v":5279,"vw":67.331479},{"c":67.23,"h":67.34,"l":67.0401,"n":203,"o":67.29,"t":"2026-09-24T15:45:00Z","v":17012,"vw":67.197461},{"c":67.23,"h":67.23,"l":67.08,"n":158,"o":67.18,"t":"2026-09-24T16:00:00Z","v":7467,"vw":67.165368},{"c":67.79,"h":68.15,"l":67.35,"n":441,"o":67.42,"t":"2026-09-24T16:15:00Z","v":14023,"vw":67.805901},{"c":67.75,"h":67.92,"l":67.6,"n":162,"o":67.74,"t":"2026-09-24T16:30:00Z","v":8052,"vw":67.757009},{"c":67.72,"h":67.81,"l":67.715,"n":104,"o":67.755,"t":"2026-09-24T16:45:00Z","v":2693,"vw":67.767226},{"c":67.57,"h":67.775,"l":67.51,"n":204,"o":67.69,"t":"2026-09-24T17:00:00Z","v":6045,"vw":67.64615},{"c":67.42,"h":67.56,"l":67.38,"n":97,"o":67.56,"t":"2026-09-24T17:15:00Z","v":3094,"vw":67.494686},{"c":67.465,"h":67.485,"l":67.3,"n":146,"o":67.425,"t":"2026-09-24T17:30:00Z","v":6556,"vw":67.408022},{"c":67.63,"h":67.69,"l":67.3972,"n":144,"o":67.3972,"t":"2026-09-24T17:45:00Z","v":4652,"vw":67.560095},{"c":67.88,"h":67.88,"l":67.63,"n":213,"o":67.815,"t":"2026-09-24T18:00:00Z","v":9007,"vw":67.750355},{"c":68.135,"h":68.135,"l":67.91,"n":124,"o":68,"t":"2026-09-24T18:15:00Z","v":3178,"vw":68.013687},{"c":67.94,"h":68.05,"l":67.87,"n":178,"o":68,"t":"2026-09-24T18:30:00Z","v":11217,"vw":68.011499},{"c":68.005,"h":68.07,"l":67.905,"n":252,"o":67.905,"t":"2026-09-24T18:45:00Z","v":13097,"vw":67.990234},{"c":67.9,"h":68.035,"l":67.9,"n":382,"o":68.005,"t":"2026-09-24T19:00:00Z","v":16339,"vw":67.976399},{"c":67.92,"h":67.92,"l":67.72,"n":291,"o":67.91,"t":"2026-09-24T19:15:00Z","v":10305,"vw":67.858493},{"c":68,"h":68.02,"l":67.87,"n":258,"o":67.935,"t":"2026-09-24T19:30:00Z","v":8131,"vw":67.951837},{"c":67.78,"h":68.09,"l":67.76,"n":1058,"o":67.96,"t":"2026-09-24T19:45:00Z","v":49966,"vw":67.898902},{"c":67.79,"h":67.79,"l":67.79,"n":29,"o":67.79,"t":"2026-09-24T20:00:00Z","v":74930,"vw":67.79},{"c":67.9,"h":68.21,"l":67.79,"n":34,"o":67.97,"t":"2026-09-25T13:30:00Z","v":2126,"vw":67.953613},{"c":68.21,"h":68.21,"l":68.21,"n":5,"o":68.21,"t":"2026-09-25T13:45:00Z","v":196,"vw":68.21},{"c":67.685,"h":67.93,"l":67.68,"n":51,"o":67.82,"t":"2026-09-25T14:00:00Z","v":1608,"vw":67.726699},{"c":67.825,"h":67.905,"l":67.75,"n":77,"o":67.905,"t":"2026-09-25T14:15:00Z","v":2698,"vw":67.841913},{"c":67.95,"h":67.99,"l":67.795,"n":173,"o":67.825,"t":"2026-09-25T14:30:00Z","v":5430,"vw":67.85251},{"c":67.86,"h":68.035,"l":67.775,"n":42,"o":67.895,"t":"2026-09-25T14:45:00Z","v":1608,"vw":67.888793},{"c":67.81,"h":68.06,"l":67.81,"n":58,"o":68.06,"t":"2026-09-25T15:00:00Z","v":1665,"vw":67.932273},{"c":67.845,"h":68.03,"l":67.83,"n":74,"o":67.945,"t":"2026-09-25T15:15:00Z","v":2566,"vw":67.916522},{"c":67.89,"h":68.135,"l":67.84,"n":155,"o":68.135,"t":"2026-09-25T15:30:00Z","v":4826,"vw":67.932874},{"c":68.105,"h":68.2,"l":67.89,"n":114,"o":67.89,"t":"2026-09-25T15:45:00Z","v":2460,"vw":68.0448},{"c":68.855,"h":68.99,"l":68.53,"n":283,"o":68.53,"t":"2026-09-25T16:00:00Z","v":11380,"vw":68.657389},{"c":68.83,"h":68.915,"l":68.6903,"n":121,"o":68.855,"t":"2026-09-25T16:15:00Z","v":3801,"vw":68.847232},{"c":68.87,"h":68.985,"l":68.75,"n":294,"o":68.92,"t":"2026-09-25T16:30:00Z","v":15314,"vw":68.860932},{"c":68.575,"h":68.8,"l":68.575,"n":48,"o":68.8,"t":"2026-09-25T16:45:00Z","v":811,"vw":68.680721},{"c":68.735,"h":68.7863,"l":68.65,"n":84,"o":68.66,"t":"2026-09-25T17:00:00Z","v":2595,"vw":68.699936},{"c":68.75,"h":68.78,"l":68.58,"n":106,"o":68.66,"t":"2026-09-25T17:15:00Z","v":3033,"vw":68.639877},{"c":68.795,"h":68.815,"l":68.73,"n":108,"o":68.75,"t":"2026-09-25T17:30:00Z","v":2420,"vw":68.760046},{"c":68.95,"h":68.95,"l":68.65,"n":227,"o":68.79,"t":"2026-09-25T17:45:00Z","v":7652,"vw":68.780307},{"c":68.895,"h":68.935,"l":68.81,"n":131,"o":68.935,"t":"2026-09-25T18:00:00Z","v":5278,"vw":68.882003},{"c":68.87,"h":68.94,"l":68.83,"n":157,"o":68.9,"t":"2026-09-25T18:15:00Z","v":5299,"vw":68.874202},{"c":68.92,"h":68.94,"l":68.85,"n":240,"o":68.89,"t":"2026-09-25T18:30:00Z","v":7984,"vw":68.905858},{"c":69.01,"h":69.01,"l":68.8775,"n":303,"o":68.915,"t":"2026-09-25T18:45:00Z","v":10555,"vw":68.934731},{"c":68.85,"h":68.97,"l":68.845,"n":266,"o":68.97,"t":"2026-09-25T19:00:00Z","v":9288,"vw":68.891654},{"c":68.89,"h":68.95,"l":68.855,"n":319,"o":68.88,"t":"2026-09-25T19:15:00Z","v":9740,"vw":68.895255},{"c":68.68,"h":68.93,"l":68.62,"n":588,"o":68.865,"t":"2026-09-25T19:30:00Z","v":19935,"vw":68.805765},{"c":68.84,"h":68.89,"l":68.59,"n":1228,"o":68.71,"t":"2026-09-25T19:45:00Z","v":43935,"vw":68.797135},{"c":68.79,"h":68.79,"l":68.79,"n":35,"o":68.79,"t":"2026-09-25T20:00:00Z","v":54502,"vw":68.79},{"c":69.04,"h":69.04,"l":68.35,"n":85,"o":68.35,"t":"2026-09-28T13:30:00Z","v":3574,"vw":68.573967},{"c":68.955,"h":69.2,"l":68.74,"n":50,"o":69.2,"t":"2026-09-28T13:45:00Z","v":2672,"vw":68.981218},{"c":68.895,"h":68.95,"l":68.705,"n":114,"o":68.95,"t":"2026-09-28T14:00:00Z","v":4758,"vw":68.869802},{"c":68.84,"h":68.895,"l":68.57,"n":143,"o":68.77,"t":"2026-09-28T14:15:00Z","v":8139,"vw":68.742791},{"c":68.8825,"h":68.9,"l":68.73,"n":39,"o":68.82,"t":"2026-09-28T14:30:00Z","v":1292,"vw":68.8305},{"c":68.4,"h":68.97,"l":68.4,"n":92,"o":68.79,"t":"2026-09-28T14:45:00Z","v":3175,"vw":68.639869},{"c":68.075,"h":68.37,"l":68.04,"n":89,"o":68.37,"t":"2026-09-28T15:00:00Z","v":3364,"vw":68.124393},{"c":68.19,"h":68.19,"l":68.05,"n":100,"o":68.05,"t":"2026-09-28T15:15:00Z","v":3171,"vw":68.08757},{"c":68.16,"h":68.33,"l":68.16,"n":99,"o":68.2099,"t":"2026-09-28T15:30:00Z","v":3757,"vw":68.228247},{"c":68.32,"h":68.34,"l":68.14,"n":119,"o":68.16,"t":"2026-09-28T15:45:00Z","v":2697,"vw":68.275085},{"c":68.46,"h":68.46,"l":68.2933,"n":109,"o":68.34,"t":"2026-09-28T16:00:00Z","v":3235,"vw":68.370893},{"c":69.185,"h":69.185,"l":68.56,"n":328,"o":68.56,"t":"2026-09-28T16:15:00Z","v":8379,"vw":68.78736},{"c":68.71,"h":69.19,"l":68.71,"n":146,"o":69.19,"t":"2026-09-28T16:30:00Z","v":8854,"vw":68.763545},{"c":68.51,"h":68.65,"l":68.48,"n":213,"o":68.61,"t":"2026-09-28T16:45:00Z","v":5751,"vw":68.557292},{"c":68.9,"h":69.015,"l":68.4146,"n":263,"o":68.5,"t":"2026-09-28T17:00:00Z","v":27576,"vw":68.678612},{"c":68.63,"h":68.8999,"l":68.63,"n":65,"o":68.74,"t":"2026-09-28T17:15:00Z","v":1462,"vw":68.723916},{"c":68.57,"h":68.77,"l":68.57,"n":185,"o":68.67,"t":"2026-09-28T17:30:00Z","v":6059,"vw":68.663641},{"c":68.605,"h":68.605,"l":68.575,"n":41,"o":68.575,"t":"2026-09-28T17:45:00Z","v":752,"vw":68.589423},{"c":68.515,"h":68.605,"l":68.47,"n":284,"o":68.605,"t":"2026-09-28T18:00:00Z","v":10904,"vw":68.518368},{"c":68.45,"h":68.55,"l":68.42,"n":107,"o":68.55,"t":"2026-09-28T18:15:00Z","v":3266,"vw":68.466785},{"c":68.34,"h":68.505,"l":68.34,"n":128,"o":68.465,"t":"2026-09-28T18:30:00Z","v":3367,"vw":68.416563},{"c":68.51,"h":68.51,"l":68.335,"n":358,"o":68.34,"t":"2026-09-28T18:45:00Z","v":13715,"vw":68.436145},{"c":68.39,"h":68.51,"l":68.265,"n":250,"o":68.51,"t":"2026-09-28T19:00:00Z","v":7147,"vw":68.428781},{"c":68.59,"h":68.59,"l":68.385,"n":166,"o":68.385,"t":"2026-09-28T19:15:00Z","v":4412,"vw":68.525364},{"c":68.62,"h":68.8,"l":68.51,"n":414,"o":68.77,"t":"2026-09-28T19:30:00Z","v":14109,"vw":68.671759},{"c":68.28,"h":68.67,"l":68.25,"n":1136,"o":68.61,"t":"2026-09-28T19:45:00Z","v":36337,"vw":68.40309},{"c":68.28,"h":68.28,"l":68.28,"n":30,"o":68.28,"t":"2026-09-28T20:00:00Z","v":69371,"vw":68.28},{"c":68.395,"h":68.42,"l":67.81,"n":78,"o":68.42,"t":"2026-09-29T13:30:00Z","v":5504,"vw":68.208692},{"c":67.78,"h":68.2592,"l":67.755,"n":186,"o":68.22,"t":"2026-09-29T13:45:00Z","v":14629,"vw":68.132529},{"c":68.08,"h":68.165,"l":67.77,"n":46,"o":67.83,"t":"2026-09-29T14:00:00Z","v":1495,"vw":67.948333},{"c":67.81,"h":68.32,"l":67.81,"n":165,"o":68.31,"t":"2026-09-29T14:15:00Z","v":6140,"vw":68.195847},{"c":68.22,"h":68.22,"l":67.91,"n":105,"o":67.98,"t":"2026-09-29T14:30:00Z","v":2792,"vw":68.008261},{"c":68.2,"h":68.2,"l":68.07,"n":95,"o":68.16,"t":"2026-09-29T14:45:00Z","v":2877,"vw":68.116719},{"c":67.66,"h":68.1,"l":67.61,"n":144,"o":68.1,"t":"2026-09-29T15:00:00Z","v":5018,"vw":67.811454},{"c":67.465,"h":67.65,"l":67.41,"n":58,"o":67.65,"t":"2026-09-29T15:15:00Z","v":1803,"vw":67.5105},{"c":67.34,"h":67.626,"l":67.3,"n":101,"o":67.53,"t":"2026-09-29T15:30:00Z","v":3773,"vw":67.44113},{"c":67.22,"h":67.5,"l":67.22,"n":249,"o":67.36,"t":"2026-09-29T15:45:00Z","v":4789,"vw":67.405909},{"c":67.43,"h":67.43,"l":67.32,"n":70,"o":67.32,"t":"2026-09-29T16:00:00Z","v":1980,"vw":67.364299},{"c":67.155,"h":67.38,"l":67.155,"n":197,"o":67.38,"t":"2026-09-29T16:15:00Z","v":4727,"vw":67.262789},{"c":66.865,"h":67.08,"l":66.865,"n":110,"o":67.08,"t":"2026-09-29T16:30:00Z","v":3228,"vw":67.01147},{"c":67,"h":67.01,"l":66.92,"n":163,"o":67,"t":"2026-09-29T16:45:00Z","v":4512,"vw":66.978581},{"c":67.19,"h":67.2,"l":67.06,"n":169,"o":67.075,"t":"2026-09-29T17:00:00Z","v":4571,"vw":67.12846},{"c":67.19,"h":67.23,"l":67.1275,"n":90,"o":67.14,"t":"2026-09-29T17:15:00Z","v":3155,"vw":67.178954},{"c":67.42,"h":67.43,"l":67.23,"n":186,"o":67.26,"t":"2026-09-29T17:30:00Z","v":6716,"vw":67.345217},{"c":67.45,"h":67.65,"l":67.405,"n":283,"o":67.51,"t":"2026-09-29T17:45:00Z","v":9287,"vw":67.521184},{"c":67.345,"h":67.65,"l":67.215,"n":393,"o":67.47,"t":"2026-09-29T18:00:00Z","v":17005,"vw":67.493205},{"c":67.32,"h":67.385,"l":67.315,"n":113,"o":67.315,"t":"2026-09-29T18:15:00Z","v":2132,"vw":67.356875},{"c":67.35,"h":67.5,"l":67.29,"n":362,"o":67.5,"t":"2026-09-29T18:30:00Z","v":9776,"vw":67.386105},{"c":67.62,"h":67.62,"l":67.33,"n":253,"o":67.35,"t":"2026-09-29T18:45:00Z","v":7485,"vw":67.458977},{"c":67.565,"h":67.62,"l":67.495,"n":220,"o":67.61,"t":"2026-09-29T19:00:00Z","v":7624,"vw":67.565871},{"c":67.52,"h":67.54,"l":67.315,"n":471,"o":67.51,"t":"2026-09-29T19:15:00Z","v":19806,"vw":67.445454},{"c":67.6,"h":67.61,"l":67.48,"n":485,"o":67.49,"t":"2026-09-29T19:30:00Z","v":21756,"vw":67.542973},{"c":67.41,"h":67.61,"l":67.3,"n":1321,"o":67.61,"t":"2026-09-29T19:45:00Z","v":65999,"vw":67.497593},{"c":67.4,"h":67.46,"l":67.4,"n":24,"o":67.46,"t":"2026-09-29T20:00:00Z","v":79847,"vw":67.40064},{"c":67.52,"h":68.02,"l":67.38,"n":161,"o":67.96,"t":"2026-09-30T13:30:00Z","v":7386,"vw":67.622709},{"c":67.23,"h":67.64,"l":67.22,"n":71,"o":67.62,"t":"2026-09-30T13:45:00Z","v":4605,"vw":67.368928},{"c":67.39,"h":67.48,"l":67.1,"n":202,"o":67.215,"t":"2026-09-30T14:00:00Z","v":10006,"vw":67.27991},{"c":67.045,"h":67.49,"l":67.01,"n":148,"o":67.49,"t":"2026-09-30T14:15:00Z","v":4423,"vw":67.242917},{"c":67.38,"h":67.43,"l":67.045,"n":160,"o":67.045,"t":"2026-09-30T14:30:00Z","v":5940,"vw":67.256912},{"c":67.295,"h":67.465,"l":67.24,"n":110,"o":67.44,"t":"2026-09-30T14:45:00Z","v":9736,"vw":67.440322},{"c":67.16,"h":67.26,"l":67.09,"n":163,"o":67.2,"t":"2026-09-30T15:00:00Z","v":5608,"vw":67.190152},{"c":66.9766,"h":67.22,"l":66.93,"n":145,"o":67.22,"t":"2026-09-30T15:15:00Z","v":4751,"vw":67.018323},{"c":66.595,"h":67,"l":66.595,"n":155,"o":66.99,"t":"2026-09-30T15:30:00Z","v":5145,"vw":66.868504},{"c":66.84,"h":66.84,"l":66.605,"n":117,"o":66.605,"t":"2026-09-30T15:45:00Z","v":3986,"vw":66.779608},{"c":66.77,"h":66.92,"l":66.77,"n":137,"o":66.89,"t":"2026-09-30T16:00:00Z","v":3457,"vw":66.866234},{"c":66.58,"h":66.75,"l":66.51,"n":142,"o":66.75,"t":"2026-09-30T16:15:00Z","v":5533,"vw":66.597777},{"c":66.41,"h":66.59,"l":66.41,"n":173,"o":66.59,"t":"2026-09-30T16:30:00Z","v":7723,"vw":66.50148},{"c":66.25,"h":66.37,"l":66.2075,"n":240,"o":66.36,"t":"2026-09-30T16:45:00Z","v":9035,"vw":66.30935},{"c":66.1601,"h":66.26,"l":66.16,"n":186,"o":66.225,"t":"2026-09-30T17:00:00Z","v":8634,"vw":66.202509},{"c":66.26,"h":66.34,"l":66.16,"n":170,"o":66.19,"t":"2026-09-30T17:15:00Z","v":7079,"vw":66.221117},{"c":66.42,"h":66.42,"l":66.2,"n":190,"o":66.235,"t":"2026-09-30T17:30:00Z","v":6631,"vw":66.248074},{"c":66.365,"h":66.42,"l":66.23,"n":188,"o":66.42,"t":"2026-09-30T17:45:00Z","v":7934,"vw":66.305751},{"c":66.28,"h":66.4,"l":66.28,"n":59,"o":66.4,"t":"2026-09-30T18:00:00Z","v":1548,"vw":66.355017},{"c":66.39,"h":66.39,"l":66.24,"n":120,"o":66.24,"t":"2026-09-30T18:15:00Z","v":3991,"vw":66.293211},{"c":66.27,"h":66.39,"l":66.255,"n":181,"o":66.39,"t":"2026-09-30T18:30:00Z","v":6291,"vw":66.339891},{"c":66.155,"h":66.31,"l":66.135,"n":241,"o":66.255,"t":"2026-09-30T18:45:00Z","v":9411,"vw":66.240152},{"c":66.21,"h":66.21,"l":66.135,"n":323,"o":66.155,"t":"2026-09-30T19:00:00Z","v":11698,"vw":66.172168},{"c":66.25,"h":66.25,"l":66.1101,"n":275,"o":66.16,"t":"2026-09-30T19:15:00Z","v":7284,"vw":66.197679},{"c":66.25,"h":66.405,"l":66.195,"n":492,"o":66.27,"t":"2026-09-30T19:30:00Z","v":15730,"vw":66.335718},{"c":66.18,"h":66.28,"l":66.08,"n":1166,"o":66.28,"t":"2026-09-30T19:45:00Z","v":50008,"vw":66.159238},{"c":66.11,"h":66.11,"l":66.11,"n":30,"o":66.11,"t":"2026-09-30T20:00:00Z","v":83562,"vw":66.11},{"c":64.838,"h":66.18,"l":64.838,"n":217,"o":66.05,"t":"2026-10-01T13:30:00Z","v":9196,"vw":65.700531},{"c":65.01,"h":65.21,"l":65.01,"n":121,"o":65.02,"t":"2026-10-01T13:45:00Z","v":7236,"vw":65.118787},{"c":64.97,"h":65.11,"l":64.92,"n":133,"o":65.04,"t":"2026-10-01T14:00:00Z","v":7615,"vw":64.999194},{"c":65.26,"h":65.29,"l":65.06,"n":112,"o":65.22,"t":"2026-10-01T14:15:00Z","v":3484,"vw":65.190588},{"c":65.24,"h":65.44,"l":65.095,"n":120,"o":65.37,"t":"2026-10-01T14:30:00Z","v":4153,"vw":65.279627},{"c":65.23,"h":65.26,"l":64.95,"n":171,"o":65.17,"t":"2026-10-01T14:45:00Z","v":4416,"vw":65.102273},{"c":65.03,"h":65.11,"l":65.03,"n":35,"o":65.11,"t":"2026-10-01T15:00:00Z","v":619,"vw":65.07},{"c":64.71,"h":65.11,"l":64.57,"n":456,"o":65.07,"t":"2026-10-01T15:15:00Z","v":33950,"vw":64.797391},{"c":65.23,"h":65.275,"l":64.65,"n":220,"o":64.7,"t":"2026-10-01T15:30:00Z","v":6375,"vw":64.895165},{"c":65.55,"h":65.61,"l":65.18,"n":183,"o":65.22,"t":"2026-10-01T15:45:00Z","v":3945,"vw":65.375086},{"c":65.92,"h":65.92,"l":65.61,"n":254,"o":65.65,"t":"2026-10-01T16:00:00Z","v":7336,"vw":65.701896},{"c":66.18,"h":66.195,"l":65.82,"n":153,"o":65.82,"t":"2026-10-01T16:15:00Z","v":4112,"vw":66.048455},{"c":66.32,"h":66.33,"l":66.127,"n":267,"o":66.127,"t":"2026-10-01T16:30:00Z","v":5800,"vw":66.248971},{"c":66.335,"h":66.35,"l":66.21,"n":116,"o":66.35,"t":"2026-10-01T16:45:00Z","v":4002,"vw":66.29905},{"c":66.51,"h":66.61,"l":66.2743,"n":92,"o":66.3365,"t":"2026-10-01T17:00:00Z","v":6171,"vw":66.393441},{"c":66.68,"h":66.8201,"l":66.43,"n":178,"o":66.43,"t":"2026-10-01T17:15:00Z","v":4705,"vw":66.64837},{"c":66.9,"h":66.94,"l":66.71,"n":234,"o":66.71,"t":"2026-10-01T17:30:00Z","v":6587,"vw":66.84},{"c":66.37,"h":66.84,"l":66.37,"n":107,"o":66.835,"t":"2026-10-01T17:45:00Z","v":4068,"vw":66.613422},{"c":66.48,"h":66.48,"l":66.335,"n":104,"o":66.335,"t":"2026-10-01T18:00:00Z","v":2334,"vw":66.389295},{"c":66.71,"h":66.8023,"l":66.55,"n":96,"o":66.55,"t":"2026-10-01T18:15:00Z","v":3074,"vw":66.638285},{"c":66.855,"h":66.99,"l":66.65,"n":212,"o":66.65,"t":"2026-10-01T18:30:00Z","v":5286,"vw":66.75525},{"c":66.88,"h":66.89,"l":66.79,"n":114,"o":66.81,"t":"2026-10-01T18:45:00Z","v":2784,"vw":66.83505},{"c":66.935,"h":66.935,"l":66.7875,"n":94,"o":66.7875,"t":"2026-10-01T19:00:00Z","v":2751,"vw":66.875836},{"c":66.6705,"h":66.91,"l":66.66,"n":260,"o":66.91,"t":"2026-10-01T19:15:00Z","v":14410,"vw":66.721617},{"c":66.69,"h":66.8,"l":66.68,"n":371,"o":66.74,"t":"2026-10-01T19:30:00Z","v":13277,"vw":66.742086},{"c":66.45,"h":66.69,"l":66.355,"n":1222,"o":66.66,"t":"2026-10-01T19:45:00Z","v":42043,"vw":66.47227},{"c":66.44,"h":66.44,"l":66.44,"n":36,"o":66.44,"t":"2026-10-01T20:00:00Z","v":66516,"vw":66.44},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-10-02T12:45:00Z","v":158,"vw":67.45},{"c":68.02,"h":68.32,"l":67.515,"n":239,"o":68.05,"t":"2026-10-02T13:30:00Z","v":20916,"vw":67.827258},{"c":67.59,"h":68.045,"l":67.59,"n":291,"o":68.03,"t":"2026-10-02T13:45:00Z","v":13631,"vw":67.796062},{"c":67.7,"h":67.94,"l":67.35,"n":129,"o":67.565,"t":"2026-10-02T14:00:00Z","v":9527,"vw":67.720018},{"c":67.72,"h":67.98,"l":67.7,"n":169,"o":67.85,"t":"2026-10-02T14:15:00Z","v":6991,"vw":67.88013},{"c":67.85,"h":67.875,"l":67.62,"n":198,"o":67.875,"t":"2026-10-02T14:30:00Z","v":8522,"vw":67.805642},{"c":67.45,"h":67.825,"l":67.44,"n":171,"o":67.78,"t":"2026-10-02T14:45:00Z","v":7416,"vw":67.681169},{"c":66.96,"h":67.4,"l":66.91,"n":304,"o":67.36,"t":"2026-10-02T15:00:00Z","v":14599,"vw":67.242961},{"c":66.87,"h":67.03,"l":66.69,"n":311,"o":67.02,"t":"2026-10-02T15:15:00Z","v":11282,"vw":66.826191},{"c":67.16,"h":67.185,"l":66.81,"n":173,"o":66.99,"t":"2026-10-02T15:30:00Z","v":7717,"vw":67.05564},{"c":67.255,"h":67.365,"l":67.125,"n":136,"o":67.16,"t":"2026-10-02T15:45:00Z","v":5583,"vw":67.254246},{"c":67.1,"h":67.26,"l":67.09,"n":193,"o":67.26,"t":"2026-10-02T16:00:00Z","v":6809,"vw":67.187023},{"c":66.995,"h":67.13,"l":66.965,"n":178,"o":67.095,"t":"2026-10-02T16:15:00Z","v":7366,"vw":67.076381},{"c":66.9,"h":67.015,"l":66.875,"n":218,"o":67.015,"t":"2026-10-02T16:30:00Z","v":8583,"vw":66.94481},{"c":66.9,"h":66.925,"l":66.79,"n":163,"o":66.925,"t":"2026-10-02T16:45:00Z","v":5724,"vw":66.885513},{"c":66.96,"h":67.02,"l":66.845,"n":185,"o":66.845,"t":"2026-10-02T17:00:00Z","v":9868,"vw":66.960319},{"c":66.7325,"h":66.97,"l":66.6601,"n":112,"o":66.97,"t":"2026-10-02T17:15:00Z","v":3613,"vw":66.809047},{"c":66.785,"h":66.8,"l":66.77,"n":88,"o":66.77,"t":"2026-10-02T17:30:00Z","v":4423,"vw":66.784865},{"c":66.715,"h":66.95,"l":66.715,"n":195,"o":66.86,"t":"2026-10-02T17:45:00Z","v":8904,"vw":66.876647},{"c":66.82,"h":66.82,"l":66.7,"n":149,"o":66.75,"t":"2026-10-02T18:00:00Z","v":5812,"vw":66.750714},{"c":66.83,"h":66.83,"l":66.77,"n":139,"o":66.78,"t":"2026-10-02T18:15:00Z","v":4639,"vw":66.816875},{"c":66.735,"h":66.92,"l":66.7,"n":190,"o":66.86,"t":"2026-10-02T18:30:00Z","v":7955,"vw":66.835552},{"c":66.51,"h":66.735,"l":66.475,"n":236,"o":66.735,"t":"2026-10-02T18:45:00Z","v":6265,"vw":66.595121},{"c":66.455,"h":66.64,"l":66.455,"n":176,"o":66.58,"t":"2026-10-02T19:00:00Z","v":7247,"vw":66.603636},{"c":66.545,"h":66.55,"l":66.48,"n":206,"o":66.485,"t":"2026-10-02T19:15:00Z","v":8483,"vw":66.525064},{"c":66.64,"h":66.665,"l":66.52,"n":541,"o":66.55,"t":"2026-10-02T19:30:00Z","v":16617,"vw":66.601417},{"c":66.67,"h":66.73,"l":66.485,"n":1223,"o":66.6,"t":"2026-10-02T19:45:00Z","v":56006,"vw":66.653496},{"c":66.66,"h":66.66,"l":66.66,"n":37,"o":66.66,"t":"2026-10-02T20:00:00Z","v":83677,"vw":66.66},{"c":65.62,"h":66.6,"l":65.58,"n":196,"o":66.6,"t":"2026-10-05T13:30:00Z","v":10794,"vw":66.213626},{"c":65.685,"h":65.695,"l":65.4,"n":83,"o":65.505,"t":"2026-10-05T13:45:00Z","v":5838,"vw":65.513313},{"c":66.09,"h":66.095,"l":65.59,"n":97,"o":65.685,"t":"2026-10-05T14:00:00Z","v":7397,"vw":65.727459},{"c":65.9475,"h":66.25,"l":65.93,"n":69,"o":66.25,"t":"2026-10-05T14:15:00Z","v":2112,"vw":66.059643},{"c":66.02,"h":66.025,"l":65.68,"n":127,"o":65.92,"t":"2026-10-05T14:30:00Z","v":5496,"vw":65.917251},{"c":65.66,"h":65.965,"l":65.57,"n":152,"o":65.965,"t":"2026-10-05T14:45:00Z","v":5662,"vw":65.706516},{"c":65.66,"h":65.76,"l":65.5,"n":98,"o":65.76,"t":"2026-10-05T15:00:00Z","v":4698,"vw":65.582472},{"c":65.545,"h":65.63,"l":65.5,"n":79,"o":65.63,"t":"2026-10-05T15:15:00Z","v":2953,"vw":65.551425},{"c":65.61,"h":65.62,"l":65.555,"n":59,"o":65.58,"t":"2026-10-05T15:30:00Z","v":1651,"vw":65.581271},{"c":65.735,"h":65.735,"l":65.55,"n":112,"o":65.55,"t":"2026-10-05T15:45:00Z","v":2281,"vw":65.66063},{"c":65.81,"h":65.995,"l":65.78,"n":178,"o":65.84,"t":"2026-10-05T16:00:00Z","v":7029,"vw":65.894394},{"c":65.92,"h":65.975,"l":65.78,"n":118,"o":65.86,"t":"2026-10-05T16:15:00Z","v":3578,"vw":65.875131},{"c":65.935,"h":66.01,"l":65.8541,"n":69,"o":65.8541,"t":"2026-10-05T16:30:00Z","v":3073,"vw":65.93351},{"c":65.91,"h":65.9425,"l":65.885,"n":105,"o":65.9325,"t":"2026-10-05T16:45:00Z","v":3958,"vw":65.933221},{"c":65.86,"h":66.0099,"l":65.86,"n":134,"o":65.925,"t":"2026-10-05T17:00:00Z","v":4139,"vw":65.9338},{"c":65.91,"h":65.97,"l":65.91,"n":72,"o":65.93,"t":"2026-10-05T17:15:00Z","v":2189,"vw":65.94011},{"c":65.895,"h":65.91,"l":65.78,"n":222,"o":65.91,"t":"2026-10-05T17:30:00Z","v":8618,"vw":65.874678},{"c":65.88,"h":65.975,"l":65.88,"n":113,"o":65.915,"t":"2026-10-05T17:45:00Z","v":2860,"vw":65.918971},{"c":65.775,"h":65.89,"l":65.5601,"n":307,"o":65.88,"t":"2026-10-05T18:00:00Z","v":16388,"vw":65.79163},{"c":65.77,"h":65.77,"l":65.77,"n":21,"o":65.77,"t":"2026-10-05T18:15:00Z","v":243,"vw":65.77},{"c":65.745,"h":65.86,"l":65.745,"n":137,"o":65.785,"t":"2026-10-05T18:30:00Z","v":3784,"vw":65.82549},{"c":65.84,"h":65.84,"l":65.735,"n":192,"o":65.7371,"t":"2026-10-05T18:45:00Z","v":6538,"vw":65.771915},{"c":66,"h":66.05,"l":65.9,"n":181,"o":65.9,"t":"2026-10-05T19:00:00Z","v":4021,"vw":66.014602},{"c":66.07,"h":66.13,"l":65.89,"n":340,"o":66,"t":"2026-10-05T19:15:00Z","v":10111,"vw":66.002404},{"c":66.02,"h":66.12,"l":66,"n":478,"o":66.085,"t":"2026-10-05T19:30:00Z","v":13178,"vw":66.063113},{"c":65.54,"h":65.97,"l":65.45,"n":1557,"o":65.95,"t":"2026-10-05T19:45:00Z","v":74710,"vw":65.600618},{"c":65.47,"h":65.47,"l":65.47,"n":33,"o":65.47,"t":"2026-10-05T20:00:00Z","v":125274,"vw":65.47},{"c":66.075,"h":66.17,"l":64.93,"n":93,"o":65.77,"t":"2026-10-06T13:30:00Z","v":5639,"vw":65.839767},{"c":66.39,"h":66.395,"l":66.08,"n":215,"o":66.08,"t":"2026-10-06T13:45:00Z","v":6045,"vw":66.285404},{"c":67.06,"h":67.07,"l":66.57,"n":295,"o":66.57,"t":"2026-10-06T14:00:00Z","v":11415,"vw":66.868028},{"c":67.08,"h":67.225,"l":66.92,"n":299,"o":67.035,"t":"2026-10-06T14:15:00Z","v":10393,"vw":67.046711},{"c":67.2,"h":67.355,"l":67.08,"n":178,"o":67.08,"t":"2026-10-06T14:30:00Z","v":6541,"vw":67.238787},{"c":67.03,"h":67.22,"l":66.92,"n":176,"o":67.205,"t":"2026-10-06T14:45:00Z","v":4639,"vw":67.105979},{"c":67.475,"h":67.475,"l":67.1,"n":225,"o":67.1,"t":"2026-10-06T15:00:00Z","v":5986,"vw":67.30663},{"c":67.58,"h":67.605,"l":67.36,"n":255,"o":67.5,"t":"2026-10-06T15:15:00Z","v":7553,"vw":67.517038},{"c":67.81,"h":67.845,"l":67.5,"n":324,"o":67.58,"t":"2026-10-06T15:30:00Z","v":8482,"vw":67.64313},{"c":67.72,"h":67.83,"l":67.69,"n":152,"o":67.83,"t":"2026-10-06T15:45:00Z","v":4735,"vw":67.765241},{"c":67.595,"h":67.83,"l":67.585,"n":205,"o":67.79,"t":"2026-10-06T16:00:00Z","v":8186,"vw":67.74196},{"c":67.415,"h":67.6,"l":67.39,"n":200,"o":67.6,"t":"2026-10-06T16:15:00Z","v":11041,"vw":67.467321},{"c":67.49,"h":67.49,"l":67.3745,"n":154,"o":67.45,"t":"2026-10-06T16:30:00Z","v":4385,"vw":67.439075},{"c":67.4,"h":67.545,"l":67.4,"n":65,"o":67.545,"t":"2026-10-06T16:45:00Z","v":2173,"vw":67.472111},{"c":67.44,"h":67.47,"l":67.41,"n":40,"o":67.42,"t":"2026-10-06T17:00:00Z","v":1259,"vw":67.430773},{"c":67.4,"h":67.47,"l":67.285,"n":192,"o":67.47,"t":"2026-10-06T17:15:00Z","v":5900,"vw":67.406558},{"c":67.35,"h":67.35,"l":67.275,"n":111,"o":67.34,"t":"2026-10-06T17:30:00Z","v":2957,"vw":67.317468},{"c":67.38,"h":67.405,"l":67.35,"n":161,"o":67.38,"t":"2026-10-06T17:45:00Z","v":6278,"vw":67.379843},{"c":67.575,"h":67.63,"l":67.42,"n":235,"o":67.42,"t":"2026-10-06T18:00:00Z","v":5110,"vw":67.543594},{"c":67.43,"h":67.58,"l":67.4,"n":231,"o":67.58,"t":"2026-10-06T18:15:00Z","v":5369,"vw":67.474974},{"c":67.425,"h":67.4567,"l":67.405,"n":140,"o":67.405,"t":"2026-10-06T18:30:00Z","v":3336,"vw":67.428975},{"c":67.495,"h":67.54,"l":67.37,"n":262,"o":67.43,"t":"2026-10-06T18:45:00Z","v":7812,"vw":67.423847},{"c":67.45,"h":67.505,"l":67.41,"n":265,"o":67.505,"t":"2026-10-06T19:00:00Z","v":6441,"vw":67.445143},{"c":67.36,"h":67.44,"l":67.26,"n":385,"o":67.44,"t":"2026-10-06T19:15:00Z","v":9246,"vw":67.36021},{"c":67.21,"h":67.33,"l":67.21,"n":514,"o":67.33,"t":"2026-10-06T19:30:00Z","v":10574,"vw":67.287061},{"c":67.03,"h":67.13,"l":66.75,"n":1552,"o":67.13,"t":"2026-10-06T19:45:00Z","v":72248,"vw":66.963158},{"c":67,"h":67.05,"l":67,"n":45,"o":67.05,"t":"2026-10-06T20:00:00Z","v":79704,"vw":67.000097},{"c":65.67,"h":66.355,"l":65.385,"n":137,"o":66.07,"t":"2026-10-07T13:30:00Z","v":9077,"vw":65.791707},{"c":65.405,"h":65.75,"l":65.405,"n":127,"o":65.67,"t":"2026-10-07T13:45:00Z","v":6842,"vw":65.658024},{"c":65.13,"h":65.61,"l":65.06,"n":263,"o":65.505,"t":"2026-10-07T14:00:00Z","v":14606,"vw":65.358769},{"c":64.98,"h":65.05,"l":64.76,"n":224,"o":65.05,"t":"2026-10-07T14:15:00Z","v":10237,"vw":64.889006},{"c":64.91,"h":65.11,"l":64.87,"n":98,"o":65,"t":"2026-10-07T14:30:00Z","v":3737,"vw":64.999338},{"c":64.79,"h":64.95,"l":64.76,"n":146,"o":64.95,"t":"2026-10-07T14:45:00Z","v":4734,"vw":64.871762},{"c":64.74,"h":64.87,"l":64.62,"n":262,"o":64.73,"t":"2026-10-07T15:00:00Z","v":8219,"vw":64.702629},{"c":64.42,"h":64.62,"l":64.355,"n":133,"o":64.62,"t":"2026-10-07T15:15:00Z","v":5828,"vw":64.464727},{"c":64.38,"h":64.63,"l":64.3,"n":288,"o":64.46,"t":"2026-10-07T15:30:00Z","v":13713,"vw":64.419043},{"c":64.59,"h":64.59,"l":64.345,"n":209,"o":64.38,"t":"2026-10-07T15:45:00Z","v":7777,"vw":64.445219},{"c":64.575,"h":64.67,"l":64.545,"n":192,"o":64.58,"t":"2026-10-07T16:00:00Z","v":6103,"vw":64.60958},{"c":64.74,"h":64.74,"l":64.54,"n":170,"o":64.575,"t":"2026-10-07T16:15:00Z","v":5417,"vw":64.615734},{"c":64.685,"h":64.72,"l":64.545,"n":186,"o":64.72,"t":"2026-10-07T16:30:00Z","v":8044,"vw":64.617214},{"c":64.52,"h":64.72,"l":64.4,"n":156,"o":64.72,"t":"2026-10-07T16:45:00Z","v":12590,"vw":64.519439},{"c":64.65,"h":64.65,"l":64.36,"n":243,"o":64.46,"t":"2026-10-07T17:00:00Z","v":8943,"vw":64.480521},{"c":64.525,"h":64.73,"l":64.5,"n":213,"o":64.58,"t":"2026-10-07T17:15:00Z","v":9078,"vw":64.587851},{"c":64.535,"h":64.5701,"l":64.48,"n":117,"o":64.525,"t":"2026-10-07T17:30:00Z","v":4107,"vw":64.533423},{"c":64.59,"h":64.6978,"l":64.54,"n":252,"o":64.545,"t":"2026-10-07T17:45:00Z","v":8630,"vw":64.593377},{"c":64.52,"h":64.66,"l":64.44,"n":169,"o":64.595,"t":"2026-10-07T18:00:00Z","v":6853,"vw":64.542304},{"c":64.535,"h":64.61,"l":64.48,"n":175,"o":64.56,"t":"2026-10-07T18:15:00Z","v":5922,"vw":64.530365},{"c":64.74,"h":64.765,"l":64.59,"n":264,"o":64.59,"t":"2026-10-07T18:30:00Z","v":8855,"vw":64.68083},{"c":64.6,"h":64.83,"l":64.57,"n":389,"o":64.76,"t":"2026-10-07T18:45:00Z","v":17514,"vw":64.750854},{"c":64.44,"h":64.62,"l":64.4,"n":413,"o":64.585,"t":"2026-10-07T19:00:00Z","v":14917,"vw":64.507623},{"c":64.4,"h":64.5,"l":64.35,"n":411,"o":64.44,"t":"2026-10-07T19:15:00Z","v":12967,"vw":64.452647},{"c":64.28,"h":64.44,"l":64.14,"n":867,"o":64.435,"t":"2026-10-07T19:30:00Z","v":29672,"vw":64.298287},{"c":64.55,"h":64.61,"l":64.21,"n":1444,"o":64.21,"t":"2026-10-07T19:45:00Z","v":53498,"vw":64.522789},{"c":64.52,"h":64.52,"l":64.52,"n":43,"o":64.52,"t":"2026-10-07T20:00:00Z","v":87728,"vw":64.52},{"c":64.05,"h":64.05,"l":64.05,"n":4,"o":64.05,"t":"2026-10-08T11:00:00Z","v":104,"vw":64.05},{"c":63.955,"h":64.31,"l":63.505,"n":174,"o":63.62,"t":"2026-10-08T13:30:00Z","v":17255,"vw":63.825323},{"c":64.15,"h":64.41,"l":64,"n":118,"o":64.03,"t":"2026-10-08T13:45:00Z","v":5383,"vw":64.197107},{"c":64.245,"h":64.295,"l":64.12,"n":66,"o":64.12,"t":"2026-10-08T14:00:00Z","v":4683,"vw":64.223078},{"c":64.22,"h":64.41,"l":64.11,"n":134,"o":64.155,"t":"2026-10-08T14:15:00Z","v":7161,"vw":64.237793},{"c":64.305,"h":64.44,"l":64.205,"n":188,"o":64.325,"t":"2026-10-08T14:30:00Z","v":6361,"vw":64.353913},{"c":64.07,"h":64.3,"l":64.07,"n":106,"o":64.3,"t":"2026-10-08T14:45:00Z","v":3197,"vw":64.182358},{"c":63.65,"h":63.97,"l":63.65,"n":137,"o":63.97,"t":"2026-10-08T15:00:00Z","v":5165,"vw":63.869853},{"c":63.09,"h":63.58,"l":63.06,"n":336,"o":63.58,"t":"2026-10-08T15:15:00Z","v":15157,"vw":63.34982},{"c":63.19,"h":63.29,"l":63,"n":300,"o":63.05,"t":"2026-10-08T15:30:00Z","v":12590,"vw":63.144804},{"c":63.19,"h":63.25,"l":63.15,"n":173,"o":63.195,"t":"2026-10-08T15:45:00Z","v":13292,"vw":63.202919},{"c":63.615,"h":63.615,"l":63.15,"n":318,"o":63.19,"t":"2026-10-08T16:00:00Z","v":19505,"vw":63.21431},{"c":63.915,"h":64.24,"l":63.51,"n":537,"o":63.57,"t":"2026-10-08T16:15:00Z","v":25299,"vw":63.879109},{"c":64.04,"h":64.0535,"l":63.8,"n":373,"o":63.99,"t":"2026-10-08T16:30:00Z","v":13711,"vw":63.923268},{"c":64.16,"h":64.22,"l":63.89,"n":504,"o":64.07,"t":"2026-10-08T16:45:00Z","v":23182,"vw":64.070036},{"c":64.22,"h":64.22,"l":63.92,"n":488,"o":64.11,"t":"2026-10-08T17:00:00Z","v":15803,"vw":64.094646},{"c":64.18,"h":64.22,"l":63.97,"n":716,"o":64.11,"t":"2026-10-08T17:15:00Z","v":41537,"vw":64.087701},{"c":64.21,"h":64.22,"l":64.05,"n":797,"o":64.22,"t":"2026-10-08T17:30:00Z","v":29060,"vw":64.109439},{"c":64.08,"h":64.22,"l":63.97,"n":380,"o":64.155,"t":"2026-10-08T17:45:00Z","v":17888,"vw":64.064079},{"c":64.185,"h":64.235,"l":63.97,"n":329,"o":64.07,"t":"2026-10-08T18:00:00Z","v":17194,"vw":64.095439},{"c":64.03,"h":64.16,"l":63.79,"n":394,"o":64.16,"t":"2026-10-08T18:15:00Z","v":17548,"vw":63.965666},{"c":63.67,"h":63.89,"l":63.66,"n":367,"o":63.865,"t":"2026-10-08T18:30:00Z","v":12896,"vw":63.750659},{"c":63.73,"h":63.81,"l":63.65,"n":417,"o":63.735,"t":"2026-10-08T18:45:00Z","v":16951,"vw":63.742203},{"c":63.61,"h":63.7,"l":63.57,"n":338,"o":63.65,"t":"2026-10-08T19:00:00Z","v":12445,"vw":63.635183},{"c":63.58,"h":63.79,"l":63.49,"n":863,"o":63.57,"t":"2026-10-08T19:15:00Z","v":34683,"vw":63.598447},{"c":63.55,"h":63.825,"l":63.54,"n":656,"o":63.685,"t":"2026-10-08T19:30:00Z","v":28276,"vw":63.65353},{"c":63.68,"h":63.75,"l":63.3396,"n":1627,"o":63.57,"t":"2026-10-08T19:45:00Z","v":77520,"vw":63.599285},{"c":63.64,"h":63.64,"l":63.64,"n":36,"o":63.64,"t":"2026-10-08T20:00:00Z","v":81679,"vw":63.64},{"c":62.995,"h":63.46,"l":62.85,"n":150,"o":63.27,"t":"2026-10-09T13:30:00Z","v":8740,"vw":63.095861},{"c":63.12,"h":63.12,"l":62.5,"n":217,"o":62.9,"t":"2026-10-09T13:45:00Z","v":8424,"vw":62.911577},{"c":63.11,"h":63.1575,"l":62.84,"n":158,"o":62.94,"t":"2026-10-09T14:00:00Z","v":12712,"vw":62.950829},{"c":62.92,"h":63.25,"l":62.915,"n":132,"o":63.09,"t":"2026-10-09T14:15:00Z","v":5508,"vw":63.065914},{"c":62.89,"h":62.895,"l":62.81,"n":92,"o":62.86,"t":"2026-10-09T14:30:00Z","v":3687,"vw":62.851092},{"c":62.97,"h":63.12,"l":62.88,"n":203,"o":62.89,"t":"2026-10-09T14:45:00Z","v":8273,"vw":62.998333},{"c":63.25,"h":63.25,"l":63.12,"n":172,"o":63.12,"t":"2026-10-09T15:00:00Z","v":7109,"vw":63.156378},{"c":63.26,"h":63.31,"l":63.16,"n":226,"o":63.31,"t":"2026-10-09T15:15:00Z","v":6444,"vw":63.239254},{"c":63.21,"h":63.36,"l":63.2,"n":172,"o":63.26,"t":"2026-10-09T15:30:00Z","v":5591,"vw":63.281892},{"c":63.225,"h":63.225,"l":63.12,"n":161,"o":63.16,"t":"2026-10-09T15:45:00Z","v":6004,"vw":63.20015},{"c":63.18,"h":63.305,"l":63.13,"n":214,"o":63.26,"t":"2026-10-09T16:00:00Z","v":16761,"vw":63.253486},{"c":63.14,"h":63.29,"l":63.14,"n":171,"o":63.25,"t":"2026-10-09T16:15:00Z","v":6917,"vw":63.23271},{"c":63.17,"h":63.19,"l":63.09,"n":257,"o":63.1408,"t":"2026-10-09T16:30:00Z","v":7531,"vw":63.1498},{"c":63.09,"h":63.22,"l":63.0701,"n":205,"o":63.22,"t":"2026-10-09T16:45:00Z","v":7036,"vw":63.139352},{"c":63.04,"h":63.13,"l":63.04,"n":198,"o":63.04,"t":"2026-10-09T17:00:00Z","v":6133,"vw":63.077405},{"c":62.97,"h":63.12,"l":62.97,"n":221,"o":63.03,"t":"2026-10-09T17:15:00Z","v":8987,"vw":63.015308},{"c":63,"h":63.045,"l":62.94,"n":188,"o":63,"t":"2026-10-09T17:30:00Z","v":5916,"vw":62.992571},{"c":63.08,"h":63.105,"l":63.05,"n":120,"o":63.05,"t":"2026-10-09T17:45:00Z","v":5030,"vw":63.091389},{"c":63.025,"h":63.12,"l":62.96,"n":164,"o":63.12,"t":"2026-10-09T18:00:00Z","v":8825,"vw":63.036422},{"c":63,"h":63.09,"l":62.97,"n":177,"o":63.02,"t":"2026-10-09T18:15:00Z","v":6776,"vw":63.047465},{"c":62.88,"h":62.99,"l":62.88,"n":224,"o":62.99,"t":"2026-10-09T18:30:00Z","v":6016,"vw":62.93117},{"c":63.05,"h":63.05,"l":62.88,"n":487,"o":62.9,"t":"2026-10-09T18:45:00Z","v":17100,"vw":62.986442},{"c":62.985,"h":63.09,"l":62.9628,"n":255,"o":63.03,"t":"2026-10-09T19:00:00Z","v":9407,"vw":63.015631},{"c":62.98,"h":63.01,"l":62.88,"n":451,"o":62.95,"t":"2026-10-09T19:15:00Z","v":14138,"vw":62.96516},{"c":63,"h":63.04,"l":62.83,"n":497,"o":62.93,"t":"2026-10-09T19:30:00Z","v":15348,"vw":62.93247},{"c":62.85,"h":63.02,"l":62.85,"n":1373,"o":62.98,"t":"2026-10-09T19:45:00Z","v":50097,"vw":62.939226},{"c":62.86,"h":62.86,"l":62.86,"n":36,"o":62.86,"t":"2026-10-09T20:00:00Z","v":68025,"vw":62.86},{"c":62.26,"h":62.95,"l":62.26,"n":298,"o":62.76,"t":"2026-10-12T13:30:00Z","v":12298,"vw":62.560713},{"c":62.22,"h":62.29,"l":62.15,"n":176,"o":62.25,"t":"2026-10-12T13:45:00Z","v":11347,"vw":62.236247},{"c":62.4,"h":62.43,"l":62.2436,"n":225,"o":62.26,"t":"2026-10-12T14:00:00Z","v":13849,"vw":62.319734},{"c":62.22,"h":62.42,"l":62.08,"n":193,"o":62.38,"t":"2026-10-12T14:15:00Z","v":8158,"vw":62.257358},{"c":62.45,"h":62.62,"l":62.2,"n":138,"o":62.2,"t":"2026-10-12T14:30:00Z","v":7671,"vw":62.359758},{"c":62.49,"h":62.55,"l":62.41,"n":167,"o":62.5401,"t":"2026-10-12T14:45:00Z","v":5438,"vw":62.483257},{"c":62.31,"h":62.4851,"l":62.26,"n":217,"o":62.4851,"t":"2026-10-12T15:00:00Z","v":5932,"vw":62.335561},{"c":62.26,"h":62.34,"l":62.23,"n":42,"o":62.32,"t":"2026-10-12T15:15:00Z","v":2172,"vw":62.306374},{"c":62.47,"h":62.53,"l":62.36,"n":201,"o":62.36,"t":"2026-10-12T15:30:00Z","v":5422,"vw":62.47414},{"c":62.325,"h":62.46,"l":62.3075,"n":206,"o":62.46,"t":"2026-10-12T15:45:00Z","v":5615,"vw":62.38142},{"c":62.45,"h":62.545,"l":62.31,"n":356,"o":62.31,"t":"2026-10-12T16:00:00Z","v":12959,"vw":62.447867},{"c":62.405,"h":62.49,"l":62.405,"n":164,"o":62.47,"t":"2026-10-12T16:15:00Z","v":5547,"vw":62.432967},{"c":62.33,"h":62.49,"l":62.33,"n":159,"o":62.37,"t":"2026-10-12T16:30:00Z","v":5067,"vw":62.394881},{"c":62.41,"h":62.42,"l":62.3,"n":86,"o":62.3,"t":"2026-10-12T16:45:00Z","v":2643,"vw":62.384312},{"c":62.545,"h":62.6,"l":62.425,"n":146,"o":62.44,"t":"2026-10-12T17:00:00Z","v":5347,"vw":62.530717},{"c":62.545,"h":62.59,"l":62.52,"n":92,"o":62.54,"t":"2026-10-12T17:15:00Z","v":2972,"vw":62.552602},{"c":62.39,"h":62.59,"l":62.39,"n":255,"o":62.58,"t":"2026-10-12T17:30:00Z","v":6890,"vw":62.526447},{"c":62.23,"h":62.39,"l":62.21,"n":191,"o":62.39,"t":"2026-10-12T17:45:00Z","v":5603,"vw":62.273729},{"c":61.99,"h":62.17,"l":61.99,"n":365,"o":62.17,"t":"2026-10-12T18:00:00Z","v":14272,"vw":62.047016},{"c":62.02,"h":62.05,"l":61.97,"n":190,"o":61.97,"t":"2026-10-12T18:15:00Z","v":5280,"vw":62.016691},{"c":62.05,"h":62.1,"l":61.92,"n":250,"o":62.05,"t":"2026-10-12T18:30:00Z","v":10968,"vw":62.010455},{"c":61.95,"h":62.02,"l":61.88,"n":305,"o":61.98,"t":"2026-10-12T18:45:00Z","v":12601,"vw":61.945321},{"c":62.03,"h":62.08,"l":61.91,"n":310,"o":61.93,"t":"2026-10-12T19:00:00Z","v":9598,"vw":61.986367},{"c":62,"h":62.06,"l":61.93,"n":416,"o":62.045,"t":"2026-10-12T19:15:00Z","v":18235,"vw":61.980467},{"c":61.73,"h":62.06,"l":61.73,"n":498,"o":62.05,"t":"2026-10-12T19:30:00Z","v":18293,"vw":61.911889},{"c":61.83,"h":62.02,"l":61.7,"n":1326,"o":61.73,"t":"2026-10-12T19:45:00Z","v":43836,"vw":61.851641},{"c":61.83,"h":61.83,"l":61.83,"n":39,"o":61.83,"t":"2026-10-12T20:00:00Z","v":58734,"vw":61.83},{"c":62.48,"h":63.065,"l":62.31,"n":84,"o":62.53,"t":"2026-10-13T13:30:00Z","v":6178,"vw":62.572681},{"c":62.15,"h":62.5,"l":62.15,"n":75,"o":62.5,"t":"2026-10-13T13:45:00Z","v":2231,"vw":62.236364},{"c":62.21,"h":62.21,"l":61.86,"n":50,"o":62.055,"t":"2026-10-13T14:00:00Z","v":2391,"vw":62.071989},{"c":62.22,"h":62.26,"l":62.19,"n":98,"o":62.26,"t":"2026-10-13T14:15:00Z","v":1542,"vw":62.215},{"c":62.24,"h":62.24,"l":61.99,"n":144,"o":62.13,"t":"2026-10-13T14:30:00Z","v":4346,"vw":62.09871},{"c":62.36,"h":62.36,"l":62.245,"n":70,"o":62.25,"t":"2026-10-13T14:45:00Z","v":4204,"vw":62.261425},{"c":62.2,"h":62.4,"l":62.2,"n":131,"o":62.39,"t":"2026-10-13T15:00:00Z","v":4247,"vw":62.334662},{"c":62.14,"h":62.275,"l":62.06,"n":147,"o":62.275,"t":"2026-10-13T15:15:00Z","v":8170,"vw":62.139126},{"c":62.08,"h":62.13,"l":62.08,"n":61,"o":62.08,"t":"2026-10-13T15:30:00Z","v":1625,"vw":62.106821},{"c":61.91,"h":62.05,"l":61.91,"n":133,"o":62.04,"t":"2026-10-13T15:45:00Z","v":4231,"vw":62.02204},{"c":61.95,"h":62,"l":61.89,"n":111,"o":61.965,"t":"2026-10-13T16:00:00Z","v":4094,"vw":61.939736},{"c":62.09,"h":62.09,"l":62.035,"n":97,"o":62.04,"t":"2026-10-13T16:15:00Z","v":2192,"vw":62.062315},{"c":62.11,"h":62.16,"l":62.09,"n":183,"o":62.11,"t":"2026-10-13T16:30:00Z","v":5647,"vw":62.134468},{"c":62.02,"h":62.21,"l":62.02,"n":169,"o":62.16,"t":"2026-10-13T16:45:00Z","v":5381,"vw":62.149309},{"c":61.99,"h":62.06,"l":61.925,"n":126,"o":61.98,"t":"2026-10-13T17:00:00Z","v":2738,"vw":61.988214},{"c":62.19,"h":62.2,"l":62.125,"n":126,"o":62.125,"t":"2026-10-13T17:15:00Z","v":2511,"vw":62.159868},{"c":62.19,"h":62.22,"l":62.12,"n":84,"o":62.12,"t":"2026-10-13T17:30:00Z","v":1953,"vw":62.183246},{"c":62.1,"h":62.21,"l":62.1,"n":87,"o":62.19,"t":"2026-10-13T17:45:00Z","v":4153,"vw":62.153901},{"c":62.39,"h":62.39,"l":62.11,"n":229,"o":62.11,"t":"2026-10-13T18:00:00Z","v":4762,"vw":62.259177},{"c":62.32,"h":62.38,"l":62.25,"n":275,"o":62.355,"t":"2026-10-13T18:15:00Z","v":7139,"vw":62.31109},{"c":62.34,"h":62.34,"l":62.235,"n":140,"o":62.27,"t":"2026-10-13T18:30:00Z","v":3591,"vw":62.27081},{"c":62.475,"h":62.475,"l":62.31,"n":114,"o":62.3601,"t":"2026-10-13T18:45:00Z","v":2131,"vw":62.420052},{"c":62.16,"h":62.43,"l":62.141,"n":449,"o":62.43,"t":"2026-10-13T19:00:00Z","v":22764,"vw":62.251601},{"c":62.05,"h":62.195,"l":62.05,"n":581,"o":62.171,"t":"2026-10-13T19:15:00Z","v":16731,"vw":62.147903},{"c":61.86,"h":62.1,"l":61.84,"n":517,"o":62.09,"t":"2026-10-13T19:30:00Z","v":14878,"vw":61.979317},{"c":61.7,"h":61.95,"l":61.68,"n":1397,"o":61.88,"t":"2026-10-13T19:45:00Z","v":55757,"vw":61.82883},{"c":61.71,"h":61.71,"l":61.71,"n":32,"o":61.71,"t":"2026-10-13T20:00:00Z","v":55567,"vw":61.71},{"c":61,"h":61.05,"l":61,"n":5,"o":61.05,"t":"2026-10-14T12:30:00Z","v":414,"vw":61.0375},{"c":60.25,"h":60.9736,"l":60.1,"n":349,"o":60.63,"t":"2026-10-14T13:30:00Z","v":21144,"vw":60.51412},{"c":59.94,"h":60.28,"l":59.61,"n":489,"o":60.19,"t":"2026-10-14T13:45:00Z","v":25762,"vw":59.953251},{"c":59.61,"h":60.01,"l":59.4814,"n":282,"o":59.92,"t":"2026-10-14T14:00:00Z","v":16125,"vw":59.662396},{"c":59.58,"h":59.765,"l":59.53,"n":367,"o":59.56,"t":"2026-10-14T14:15:00Z","v":19065,"vw":59.600428},{"c":59.81,"h":59.81,"l":59.56,"n":197,"o":59.64,"t":"2026-10-14T14:30:00Z","v":8130,"vw":59.672383},{"c":59.25,"h":59.8,"l":59.12,"n":310,"o":59.8,"t":"2026-10-14T14:45:00Z","v":12522,"vw":59.422011},{"c":59.47,"h":59.57,"l":59.21,"n":286,"o":59.21,"t":"2026-10-14T15:00:00Z","v":9368,"vw":59.378485},{"c":59.8,"h":59.905,"l":59.41,"n":353,"o":59.5,"t":"2026-10-14T15:15:00Z","v":16064,"vw":59.586826},{"c":59.64,"h":59.84,"l":59.64,"n":171,"o":59.77,"t":"2026-10-14T15:30:00Z","v":5820,"vw":59.72757},{"c":59.84,"h":59.85,"l":59.65,"n":192,"o":59.65,"t":"2026-10-14T15:45:00Z","v":8831,"vw":59.766642},{"c":59.92,"h":60,"l":59.66,"n":443,"o":59.82,"t":"2026-10-14T16:00:00Z","v":19808,"vw":59.815032},{"c":59.74,"h":59.8468,"l":59.59,"n":292,"o":59.8,"t":"2026-10-14T16:15:00Z","v":30761,"vw":59.66245},{"c":59.78,"h":59.96,"l":59.74,"n":219,"o":59.74,"t":"2026-10-14T16:30:00Z","v":9977,"vw":59.844344},{"c":59.74,"h":59.775,"l":59.595,"n":211,"o":59.73,"t":"2026-10-14T16:45:00Z","v":13236,"vw":59.616565},{"c":59.72,"h":59.89,"l":59.72,"n":237,"o":59.79,"t":"2026-10-14T17:00:00Z","v":7748,"vw":59.789601},{"c":59.785,"h":59.84,"l":59.65,"n":229,"o":59.65,"t":"2026-10-14T17:15:00Z","v":9374,"vw":59.778766},{"c":60.0301,"h":60.05,"l":59.72,"n":325,"o":59.72,"t":"2026-10-14T17:30:00Z","v":11008,"vw":59.869218},{"c":59.96,"h":60.09,"l":59.89,"n":304,"o":60.07,"t":"2026-10-14T17:45:00Z","v":9447,"vw":59.997618},{"c":59.92,"h":59.96,"l":59.81,"n":284,"o":59.93,"t":"2026-10-14T18:00:00Z","v":9675,"vw":59.87407},{"c":60.13,"h":60.145,"l":59.955,"n":199,"o":59.955,"t":"2026-10-14T18:15:00Z","v":8593,"vw":60.053779},{"c":60.01,"h":60.165,"l":60.01,"n":283,"o":60.14,"t":"2026-10-14T18:30:00Z","v":8972,"vw":60.105126},{"c":60.0303,"h":60.04,"l":59.92,"n":206,"o":59.94,"t":"2026-10-14T18:45:00Z","v":7298,"vw":59.982078},{"c":60.12,"h":60.18,"l":60.02,"n":274,"o":60.03,"t":"2026-10-14T19:00:00Z","v":9262,"vw":60.125537},{"c":59.985,"h":60.19,"l":59.985,"n":415,"o":60.11,"t":"2026-10-14T19:15:00Z","v":17244,"vw":60.092683},{"c":59.935,"h":60.02,"l":59.8401,"n":707,"o":59.91,"t":"2026-10-14T19:30:00Z","v":26067,"vw":59.939326},{"c":60.11,"h":60.19,"l":59.87,"n":1467,"o":59.91,"t":"2026-10-14T19:45:00Z","v":62396,"vw":60.017707},{"c":60.12,"h":60.12,"l":60.12,"n":31,"o":60.12,"t":"2026-10-14T20:00:00Z","v":79057,"vw":60.12},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-15T11:00:00Z","v":114,"vw":60.95},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-10-15T12:45:00Z","v":130,"vw":60.85},{"c":61.25,"h":61.99,"l":61.0001,"n":426,"o":61.54,"t":"2026-10-15T13:30:00Z","v":29900,"vw":61.436911},{"c":62.13,"h":62.19,"l":61.2,"n":257,"o":61.2,"t":"2026-10-15T13:45:00Z","v":11879,"vw":61.81913},{"c":62.75,"h":62.75,"l":62.12,"n":444,"o":62.135,"t":"2026-10-15T14:00:00Z","v":19209,"vw":62.441007},{"c":62.52,"h":62.8,"l":62.4401,"n":311,"o":62.725,"t":"2026-10-15T14:15:00Z","v":10739,"vw":62.653054},{"c":62.23,"h":62.735,"l":62.23,"n":383,"o":62.51,"t":"2026-10-15T14:30:00Z","v":15403,"vw":62.522923},{"c":61.75,"h":62.225,"l":61.75,"n":260,"o":62.2,"t":"2026-10-15T14:45:00Z","v":12591,"vw":62.034983},{"c":61.96,"h":62.15,"l":61.77,"n":234,"o":61.84,"t":"2026-10-15T15:00:00Z","v":9621,"vw":61.926376},{"c":61.965,"h":62.06,"l":61.84,"n":206,"o":61.93,"t":"2026-10-15T15:15:00Z","v":6611,"vw":61.950154},{"c":61.975,"h":62.09,"l":61.88,"n":155,"o":61.93,"t":"2026-10-15T15:30:00Z","v":5950,"vw":61.998711},{"c":61.945,"h":62.05,"l":61.88,"n":206,"o":62.02,"t":"2026-10-15T15:45:00Z","v":8396,"vw":61.934813},{"c":61.89,"h":61.99,"l":61.87,"n":182,"o":61.9,"t":"2026-10-15T16:00:00Z","v":7199,"vw":61.93238},{"c":61.8301,"h":62,"l":61.8301,"n":227,"o":61.95,"t":"2026-10-15T16:15:00Z","v":7447,"vw":61.934438},{"c":61.725,"h":61.885,"l":61.67,"n":330,"o":61.84,"t":"2026-10-15T16:30:00Z","v":11335,"vw":61.7617},{"c":61.83,"h":61.83,"l":61.69,"n":129,"o":61.74,"t":"2026-10-15T16:45:00Z","v":4122,"vw":61.744641},{"c":61.7,"h":61.8,"l":61.665,"n":168,"o":61.79,"t":"2026-10-15T17:00:00Z","v":5853,"vw":61.758104},{"c":61.84,"h":61.84,"l":61.68,"n":171,"o":61.705,"t":"2026-10-15T17:15:00Z","v":6955,"vw":61.75847},{"c":61.9,"h":62.03,"l":61.845,"n":155,"o":62,"t":"2026-10-15T17:30:00Z","v":5943,"vw":61.899108},{"c":61.695,"h":61.925,"l":61.67,"n":161,"o":61.925,"t":"2026-10-15T17:45:00Z","v":6121,"vw":61.815609},{"c":61.63,"h":61.7,"l":61.5701,"n":253,"o":61.65,"t":"2026-10-15T18:00:00Z","v":8397,"vw":61.648789},{"c":61.615,"h":61.705,"l":61.6,"n":159,"o":61.65,"t":"2026-10-15T18:15:00Z","v":5201,"vw":61.634563},{"c":61.59,"h":61.8,"l":61.53,"n":257,"o":61.64,"t":"2026-10-15T18:30:00Z","v":8997,"vw":61.648973},{"c":61.6,"h":61.68,"l":61.585,"n":211,"o":61.585,"t":"2026-10-15T18:45:00Z","v":8013,"vw":61.62737},{"c":61.66,"h":61.695,"l":61.62,"n":266,"o":61.65,"t":"2026-10-15T19:00:00Z","v":11921,"vw":61.658917},{"c":61.8,"h":61.805,"l":61.67,"n":334,"o":61.69,"t":"2026-10-15T19:15:00Z","v":13930,"vw":61.724085},{"c":61.785,"h":61.92,"l":61.71,"n":472,"o":61.775,"t":"2026-10-15T19:30:00Z","v":16159,"vw":61.839031},{"c":61.94,"h":62.03,"l":61.79,"n":1364,"o":61.83,"t":"2026-10-15T19:45:00Z","v":52643,"vw":61.930655},{"c":61.98,"h":61.98,"l":61.98,"n":28,"o":61.98,"t":"2026-10-15T20:00:00Z","v":73967,"vw":61.98},{"c":61.8,"h":61.8,"l":61.8,"n":11,"o":61.8,"t":"2026-10-15T22:15:00Z","v":381,"vw":61.8},{"c":62.88,"h":62.88,"l":61.5341,"n":78,"o":62,"t":"2026-10-16T13:30:00Z","v":11955,"vw":61.998564},{"c":62.7901,"h":63.045,"l":62.73,"n":94,"o":62.815,"t":"2026-10-16T13:45:00Z","v":5870,"vw":62.807308},{"c":62.535,"h":62.73,"l":62.495,"n":132,"o":62.73,"t":"2026-10-16T14:00:00Z","v":3505,"vw":62.591901},{"c":62.325,"h":62.41,"l":62.325,"n":56,"o":62.41,"t":"2026-10-16T14:15:00Z","v":2069,"vw":62.337987},{"c":62.12,"h":62.32,"l":62.12,"n":188,"o":62.32,"t":"2026-10-16T14:30:00Z","v":5516,"vw":62.273737},{"c":62.239,"h":62.255,"l":62.05,"n":95,"o":62.12,"t":"2026-10-16T14:45:00Z","v":5187,"vw":62.139634},{"c":62.47,"h":62.54,"l":62.22,"n":114,"o":62.23,"t":"2026-10-16T15:00:00Z","v":4465,"vw":62.354631},{"c":62.05,"h":62.4,"l":62.05,"n":169,"o":62.39,"t":"2026-10-16T15:15:00Z","v":2731,"vw":62.292714},{"c":61.61,"h":62.175,"l":61.61,"n":291,"o":62.14,"t":"2026-10-16T15:30:00Z","v":9101,"vw":61.997248},{"c":61.52,"h":61.69,"l":61.52,"n":174,"o":61.69,"t":"2026-10-16T15:45:00Z","v":4635,"vw":61.613333},{"c":61.575,"h":61.615,"l":61.47,"n":237,"o":61.56,"t":"2026-10-16T16:00:00Z","v":7504,"vw":61.539516},{"c":61.46,"h":61.675,"l":61.46,"n":240,"o":61.575,"t":"2026-10-16T16:15:00Z","v":7117,"vw":61.594712},{"c":61.41,"h":61.57,"l":61.34,"n":231,"o":61.4299,"t":"2026-10-16T16:30:00Z","v":6631,"vw":61.462397},{"c":61.56,"h":61.64,"l":61.41,"n":263,"o":61.41,"t":"2026-10-16T16:45:00Z","v":7955,"vw":61.55791},{"c":61.4,"h":61.56,"l":61.32,"n":336,"o":61.56,"t":"2026-10-16T17:00:00Z","v":9897,"vw":61.461111},{"c":61.42,"h":61.49,"l":61.395,"n":137,"o":61.4,"t":"2026-10-16T17:15:00Z","v":3707,"vw":61.41645},{"c":61.41,"h":61.53,"l":61.2801,"n":291,"o":61.485,"t":"2026-10-16T17:30:00Z","v":8622,"vw":61.387465},{"c":61.29,"h":61.475,"l":61.195,"n":281,"o":61.455,"t":"2026-10-16T17:45:00Z","v":7678,"vw":61.308433},{"c":61.06,"h":61.195,"l":60.98,"n":143,"o":61.195,"t":"2026-10-16T18:00:00Z","v":3502,"vw":61.055385},{"c":61.078,"h":61.08,"l":60.88,"n":288,"o":61.03,"t":"2026-10-16T18:15:00Z","v":8371,"vw":60.992092},{"c":61.1301,"h":61.165,"l":61.03,"n":175,"o":61.11,"t":"2026-10-16T18:30:00Z","v":4647,"vw":61.102239},{"c":61.025,"h":61.12,"l":60.98,"n":148,"o":61.095,"t":"2026-10-16T18:45:00Z","v":4687,"vw":61.071756},{"c":61.11,"h":61.11,"l":60.96,"n":258,"o":61.025,"t":"2026-10-16T19:00:00Z","v":5852,"vw":61.031455},{"c":61.06,"h":61.16,"l":61.01,"n":362,"o":61.16,"t":"2026-10-16T19:15:00Z","v":11006,"vw":61.096496},{"c":61.005,"h":61.065,"l":60.88,"n":483,"o":61.065,"t":"2026-10-16T19:30:00Z","v":13317,"vw":60.991597},{"c":61.17,"h":61.17,"l":60.89,"n":1169,"o":61.03,"t":"2026-10-16T19:45:00Z","v":37941,"vw":61.072706},{"c":61.17,"h":61.17,"l":61.17,"n":36,"o":61.17,"t":"2026-10-16T20:00:00Z","v":69127,"vw":61.17},{"c":61.17,"h":61.17,"l":61.17,"n":2,"o":61.17,"t":"2026-10-16T20:15:00Z","v":159,"vw":61.17},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-19T13:15:00Z","v":100,"vw":61.4},{"c":60.69,"h":61.69,"l":60.6425,"n":99,"o":61.58,"t":"2026-10-19T13:30:00Z","v":7844,"vw":61.391029},{"c":60.61,"h":60.754,"l":60.375,"n":49,"o":60.754,"t":"2026-10-19T13:45:00Z","v":3741,"vw":60.577826},{"c":60.83,"h":60.83,"l":60.38,"n":121,"o":60.57,"t":"2026-10-19T14:00:00Z","v":6451,"vw":60.631457},{"c":60.77,"h":61.06,"l":60.635,"n":203,"o":60.92,"t":"2026-10-19T14:15:00Z","v":8907,"vw":60.852786},{"c":60.695,"h":60.77,"l":60.58,"n":84,"o":60.77,"t":"2026-10-19T14:30:00Z","v":5247,"vw":60.678091},{"c":60.705,"h":60.81,"l":60.705,"n":27,"o":60.81,"t":"2026-10-19T14:45:00Z","v":963,"vw":60.720625},{"c":61.14,"h":61.14,"l":60.81,"n":195,"o":60.81,"t":"2026-10-19T15:00:00Z","v":5325,"vw":60.956835},{"c":61.065,"h":61.3699,"l":60.9101,"n":92,"o":61.19,"t":"2026-10-19T15:15:00Z","v":5144,"vw":61.108607},{"c":60.91,"h":61.115,"l":60.91,"n":116,"o":61.115,"t":"2026-10-19T15:30:00Z","v":6871,"vw":61.091757},{"c":60.855,"h":61.015,"l":60.855,"n":87,"o":60.98,"t":"2026-10-19T15:45:00Z","v":2662,"vw":60.94625},{"c":60.79,"h":60.95,"l":60.75,"n":96,"o":60.85,"t":"2026-10-19T16:00:00Z","v":3348,"vw":60.890053},{"c":60.785,"h":60.865,"l":60.78,"n":81,"o":60.78,"t":"2026-10-19T16:15:00Z","v":3285,"vw":60.82242},{"c":60.74,"h":60.8,"l":60.64,"n":175,"o":60.78,"t":"2026-10-19T16:30:00Z","v":7728,"vw":60.730285},{"c":60.835,"h":60.88,"l":60.7,"n":58,"o":60.81,"t":"2026-10-19T16:45:00Z","v":2654,"vw":60.819479},{"c":60.76,"h":60.76,"l":60.7,"n":95,"o":60.75,"t":"2026-10-19T17:00:00Z","v":2748,"vw":60.728019},{"c":60.7529,"h":60.76,"l":60.7529,"n":34,"o":60.76,"t":"2026-10-19T17:15:00Z","v":1055,"vw":60.758132},{"c":60.84,"h":60.84,"l":60.69,"n":220,"o":60.73,"t":"2026-10-19T17:30:00Z","v":9814,"vw":60.733954},{"c":60.755,"h":60.755,"l":60.74,"n":43,"o":60.75,"t":"2026-10-19T17:45:00Z","v":860,"vw":60.747883},{"c":60.76,"h":60.795,"l":60.7,"n":232,"o":60.795,"t":"2026-10-19T18:00:00Z","v":5750,"vw":60.733434},{"c":60.77,"h":60.83,"l":60.6901,"n":107,"o":60.76,"t":"2026-10-19T18:15:00Z","v":3323,"vw":60.745588},{"c":60.7314,"h":60.79,"l":60.7314,"n":182,"o":60.76,"t":"2026-10-19T18:30:00Z","v":5777,"vw":60.750559},{"c":60.6651,"h":60.77,"l":60.65,"n":226,"o":60.765,"t":"2026-10-19T18:45:00Z","v":6132,"vw":60.67593},{"c":60.625,"h":60.6675,"l":60.5998,"n":221,"o":60.6251,"t":"2026-10-19T19:00:00Z","v":6167,"vw":60.623896},{"c":60.7,"h":60.7,"l":60.61,"n":186,"o":60.625,"t":"2026-10-19T19:15:00Z","v":6688,"vw":60.648043},{"c":60.52,"h":60.68,"l":60.51,"n":478,"o":60.68,"t":"2026-10-19T19:30:00Z","v":14093,"vw":60.579217},{"c":60.45,"h":60.56,"l":60.27,"n":1628,"o":60.52,"t":"2026-10-19T19:45:00Z","v":60351,"vw":60.402456},{"c":60.45,"h":60.45,"l":60.45,"n":35,"o":60.45,"t":"2026-10-19T20:00:00Z","v":57689,"vw":60.45},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-19T20:15:00Z","v":180,"vw":60.45},{"c":61.53,"h":61.66,"l":61.06,"n":103,"o":61.24,"t":"2026-10-20T13:30:00Z","v":8075,"vw":61.340403},{"c":61.635,"h":61.94,"l":61.62,"n":51,"o":61.62,"t":"2026-10-20T13:45:00Z","v":1732,"vw":61.720958},{"c":61.58,"h":61.965,"l":61.58,"n":126,"o":61.635,"t":"2026-10-20T14:00:00Z","v":3272,"vw":61.700532},{"c":62.17,"h":62.17,"l":61.58,"n":254,"o":61.58,"t":"2026-10-20T14:15:00Z","v":7670,"vw":61.960867},{"c":62.025,"h":62.28,"l":61.9,"n":106,"o":62.28,"t":"2026-10-20T14:30:00Z","v":3608,"vw":62.075935},{"c":62.285,"h":62.32,"l":62.1,"n":222,"o":62.19,"t":"2026-10-20T14:45:00Z","v":5835,"vw":62.257251},{"c":62.115,"h":62.26,"l":62.0394,"n":220,"o":62.13,"t":"2026-10-20T15:00:00Z","v":4891,"vw":62.161759},{"c":62.12,"h":62.3088,"l":62.115,"n":194,"o":62.115,"t":"2026-10-20T15:15:00Z","v":9853,"vw":62.202097},{"c":62.21,"h":62.22,"l":61.96,"n":239,"o":62.06,"t":"2026-10-20T15:30:00Z","v":6501,"vw":62.094667},{"c":62.05,"h":62.17,"l":62.04,"n":145,"o":62.17,"t":"2026-10-20T15:45:00Z","v":4826,"vw":62.122456},{"c":61.77,"h":62,"l":61.7143,"n":233,"o":62,"t":"2026-10-20T16:00:00Z","v":3599,"vw":61.815392},{"c":61.83,"h":61.83,"l":61.685,"n":223,"o":61.75,"t":"2026-10-20T16:15:00Z","v":6122,"vw":61.762965},{"c":61.89,"h":61.95,"l":61.805,"n":124,"o":61.83,"t":"2026-10-20T16:30:00Z","v":2905,"vw":61.88716},{"c":61.685,"h":61.89,"l":61.68,"n":111,"o":61.89,"t":"2026-10-20T16:45:00Z","v":2789,"vw":61.806585},{"c":61.78,"h":61.89,"l":61.7102,"n":151,"o":61.73,"t":"2026-10-20T17:00:00Z","v":4085,"vw":61.806906},{"c":61.71,"h":61.8,"l":61.71,"n":55,"o":61.78,"t":"2026-10-20T17:15:00Z","v":1406,"vw":61.770833},{"c":61.75,"h":61.76,"l":61.66,"n":196,"o":61.76,"t":"2026-10-20T17:30:00Z","v":4937,"vw":61.726673},{"c":61.7,"h":61.775,"l":61.7,"n":175,"o":61.75,"t":"2026-10-20T17:45:00Z","v":3948,"vw":61.743885},{"c":61.6701,"h":61.79,"l":61.6701,"n":181,"o":61.75,"t":"2026-10-20T18:00:00Z","v":4763,"vw":61.738232},{"c":61.68,"h":61.76,"l":61.68,"n":158,"o":61.76,"t":"2026-10-20T18:15:00Z","v":3049,"vw":61.720087},{"c":61.65,"h":61.755,"l":61.65,"n":153,"o":61.685,"t":"2026-10-20T18:30:00Z","v":3351,"vw":61.713786},{"c":61.71,"h":61.71,"l":61.66,"n":104,"o":61.66,"t":"2026-10-20T18:45:00Z","v":2241,"vw":61.700287},{"c":61.69,"h":61.76,"l":61.64,"n":297,"o":61.71,"t":"2026-10-20T19:00:00Z","v":9142,"vw":61.725287},{"c":61.86,"h":61.86,"l":61.71,"n":286,"o":61.71,"t":"2026-10-20T19:15:00Z","v":7991,"vw":61.793837},{"c":62.01,"h":62.04,"l":61.82,"n":576,"o":61.865,"t":"2026-10-20T19:30:00Z","v":13888,"vw":61.919807},{"c":62.06,"h":62.08,"l":61.84,"n":1141,"o":61.97,"t":"2026-10-20T19:45:00Z","v":34109,"vw":61.981825},{"c":61.99,"h":61.99,"l":61.99,"n":23,"o":61.99,"t":"2026-10-20T20:00:00Z","v":65358,"vw":61.99},{"c":62.67,"h":62.7,"l":62.67,"n":9,"o":62.7,"t":"2026-10-20T23:00:00Z","v":650,"vw":62.680067},{"c":61.809,"h":62.16,"l":61.645,"n":89,"o":62.16,"t":"2026-10-21T13:30:00Z","v":6209,"vw":62.004644},{"c":61.975,"h":62.25,"l":61.809,"n":62,"o":61.809,"t":"2026-10-21T13:45:00Z","v":2556,"vw":61.971083},{"c":61.74,"h":61.975,"l":61.3801,"n":175,"o":61.975,"t":"2026-10-21T14:00:00Z","v":7073,"vw":61.632575},{"c":61.42,"h":61.585,"l":61.42,"n":56,"o":61.48,"t":"2026-10-21T14:15:00Z","v":1394,"vw":61.506805},{"c":61.64,"h":61.65,"l":61.37,"n":86,"o":61.535,"t":"2026-10-21T14:30:00Z","v":3925,"vw":61.567269},{"c":61.779,"h":61.779,"l":61.72,"n":62,"o":61.76,"t":"2026-10-21T14:45:00Z","v":1336,"vw":61.754538},{"c":61.7,"h":61.825,"l":61.61,"n":192,"o":61.72,"t":"2026-10-21T15:00:00Z","v":8490,"vw":61.761972},{"c":61.815,"h":61.815,"l":61.67,"n":100,"o":61.69,"t":"2026-10-21T15:15:00Z","v":4006,"vw":61.724005},{"c":61.63,"h":61.815,"l":61.63,"n":151,"o":61.815,"t":"2026-10-21T15:30:00Z","v":7913,"vw":61.727955},{"c":61.7,"h":61.7,"l":61.655,"n":92,"o":61.67,"t":"2026-10-21T15:45:00Z","v":4371,"vw":61.689571},{"c":61.59,"h":61.7,"l":61.57,"n":110,"o":61.7,"t":"2026-10-21T16:00:00Z","v":3983,"vw":61.648401},{"c":61.54,"h":61.59,"l":61.51,"n":73,"o":61.5551,"t":"2026-10-21T16:15:00Z","v":3153,"vw":61.543954},{"c":61.665,"h":61.9,"l":61.512,"n":330,"o":61.54,"t":"2026-10-21T16:30:00Z","v":13564,"vw":61.687151},{"c":61.505,"h":61.6651,"l":61.505,"n":70,"o":61.665,"t":"2026-10-21T16:45:00Z","v":3719,"vw":61.617268},{"c":61.605,"h":61.67,"l":61.5,"n":65,"o":61.5,"t":"2026-10-21T17:00:00Z","v":3132,"vw":61.567844},{"c":61.68,"h":61.68,"l":61.59,"n":38,"o":61.63,"t":"2026-10-21T17:15:00Z","v":1210,"vw":61.630625},{"c":61.58,"h":61.64,"l":61.55,"n":115,"o":61.64,"t":"2026-10-21T17:30:00Z","v":4886,"vw":61.576532},{"c":61.535,"h":61.58,"l":61.49,"n":155,"o":61.56,"t":"2026-10-21T17:45:00Z","v":7211,"vw":61.547413},{"c":61.49,"h":61.5101,"l":61.49,"n":37,"o":61.5101,"t":"2026-10-21T18:00:00Z","v":1047,"vw":61.507455},{"c":61.39,"h":61.49,"l":61.37,"n":238,"o":61.49,"t":"2026-10-21T18:15:00Z","v":8379,"vw":61.434514},{"c":61.3,"h":61.35,"l":61.275,"n":118,"o":61.35,"t":"2026-10-21T18:30:00Z","v":4394,"vw":61.308003},{"c":60.81,"h":61.33,"l":60.81,"n":356,"o":61.33,"t":"2026-10-21T18:45:00Z","v":9617,"vw":61.062815},{"c":60.66,"h":60.75,"l":60.51,"n":298,"o":60.75,"t":"2026-10-21T19:00:00Z","v":8278,"vw":60.654566},{"c":60.82,"h":60.82,"l":60.56,"n":286,"o":60.64,"t":"2026-10-21T19:15:00Z","v":7627,"vw":60.663478},{"c":60.68,"h":60.9,"l":60.68,"n":319,"o":60.82,"t":"2026-10-21T19:30:00Z","v":11069,"vw":60.819032},{"c":60.67,"h":60.78,"l":60.59,"n":860,"o":60.67,"t":"2026-10-21T19:45:00Z","v":29263,"vw":60.679054},{"c":60.68,"h":60.68,"l":60.68,"n":33,"o":60.68,"t":"2026-10-21T20:00:00Z","v":41332,"vw":60.68},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-22T11:15:00Z","v":173,"vw":60.6},{"c":61.53,"h":61.905,"l":60.46,"n":110,"o":60.6,"t":"2026-10-22T13:30:00Z","v":8889,"vw":61.075125},{"c":62.63,"h":62.665,"l":61.94,"n":209,"o":61.98,"t":"2026-10-22T13:45:00Z","v":14743,"vw":62.220861},{"c":63.025,"h":63.21,"l":62.63,"n":210,"o":62.635,"t":"2026-10-22T14:00:00Z","v":10427,"vw":62.885343},{"c":62.975,"h":63.27,"l":62.835,"n":206,"o":63.21,"t":"2026-10-22T14:15:00Z","v":12275,"vw":63.031625},{"c":62.98,"h":63.255,"l":62.66,"n":221,"o":62.975,"t":"2026-10-22T14:30:00Z","v":12012,"vw":62.964773},{"c":63.37,"h":63.5,"l":63.05,"n":199,"o":63.09,"t":"2026-10-22T14:45:00Z","v":7324,"vw":63.297594},{"c":63.42,"h":63.53,"l":63.26,"n":213,"o":63.385,"t":"2026-10-22T15:00:00Z","v":10200,"vw":63.391806},{"c":63.445,"h":63.73,"l":63.42,"n":248,"o":63.42,"t":"2026-10-22T15:15:00Z","v":9562,"vw":63.613363},{"c":63.585,"h":63.59,"l":63.455,"n":93,"o":63.455,"t":"2026-10-22T15:30:00Z","v":2804,"vw":63.556429},{"c":63.67,"h":63.74,"l":63.5,"n":259,"o":63.5,"t":"2026-10-22T15:45:00Z","v":11916,"vw":63.662557},{"c":63.5975,"h":63.76,"l":63.56,"n":212,"o":63.73,"t":"2026-10-22T16:00:00Z","v":6075,"vw":63.693726},{"c":63.58,"h":63.68,"l":63.545,"n":119,"o":63.67,"t":"2026-10-22T16:15:00Z","v":3530,"vw":63.606309},{"c":63.49,"h":63.74,"l":63.49,"n":198,"o":63.58,"t":"2026-10-22T16:30:00Z","v":4990,"vw":63.610705},{"c":63.665,"h":63.665,"l":63.4366,"n":78,"o":63.4366,"t":"2026-10-22T16:45:00Z","v":2427,"vw":63.548067},{"c":63.96,"h":64.03,"l":63.63,"n":343,"o":63.63,"t":"2026-10-22T17:00:00Z","v":16544,"vw":63.830879},{"c":64,"h":64.08,"l":63.95,"n":400,"o":63.965,"t":"2026-10-22T17:15:00Z","v":13974,"vw":63.990214},{"c":64.13,"h":64.13,"l":63.86,"n":397,"o":63.98,"t":"2026-10-22T17:30:00Z","v":15286,"vw":64.007916},{"c":64.14,"h":64.17,"l":64.05,"n":197,"o":64.15,"t":"2026-10-22T17:45:00Z","v":8493,"vw":64.089982},{"c":64.295,"h":64.295,"l":63.95,"n":289,"o":64.17,"t":"2026-10-22T18:00:00Z","v":11301,"vw":64.11965},{"c":64.22,"h":64.31,"l":64.2,"n":272,"o":64.24,"t":"2026-10-22T18:15:00Z","v":13196,"vw":64.247757},{"c":64.32,"h":64.33,"l":64.182,"n":281,"o":64.22,"t":"2026-10-22T18:30:00Z","v":9854,"vw":64.243655},{"c":64.46,"h":64.61,"l":64.335,"n":401,"o":64.34,"t":"2026-10-22T18:45:00Z","v":16714,"vw":64.431989},{"c":64.78,"h":64.94,"l":64.47,"n":511,"o":64.5,"t":"2026-10-22T19:00:00Z","v":23322,"vw":64.759885},{"c":64.84,"h":64.86,"l":64.69,"n":361,"o":64.83,"t":"2026-10-22T19:15:00Z","v":13203,"vw":64.76316},{"c":64.76,"h":64.99,"l":64.76,"n":572,"o":64.835,"t":"2026-10-22T19:30:00Z","v":22397,"vw":64.880799},{"c":64.95,"h":65.075,"l":64.61,"n":1450,"o":64.81,"t":"2026-10-22T19:45:00Z","v":77495,"vw":64.909404},{"c":64.94,"h":64.94,"l":64.94,"n":39,"o":64.94,"t":"2026-10-22T20:00:00Z","v":79645,"vw":64.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9835372666882509,"strike":111.34149066753002,"iv":1.2922328587733243,"gamma":0.007628590033920447,"theta":-0.07303428137644592,"vega":0.03206328853868986,"rho":0.004305798846299649,"breakevenPct":72.96739749648643},{"delta":0.15,"premium":1.075,"strike":85.73915709174145,"iv":0.8396963310498311,"gamma":0.015254381404460794,"theta":-0.06274551516544292,"vega":0.04263921505696518,"rho":0.006730760792113665,"breakevenPct":33.68364196449254},{"delta":0.2,"premium":1.1888591849616075,"strike":80.12032064450253,"iv":0.6973341923839351,"gamma":0.024706679293495855,"theta":-0.058132726322235345,"vega":0.04969620458134335,"rho":0.009132491046609969,"breakevenPct":25.20662123416098},{"delta":0.25,"premium":1.3069295924808038,"strike":75.06016032225126,"iv":0.5664170961919676,"gamma":0.03415333964674793,"theta":-0.05391636316111767,"vega":0.05664810229067167,"rho":0.011531534653913393,"breakevenPct":17.596381143720464},{"delta":0.3,"premium":1.4249999999999998,"strike":70,"iv":0.4355,"gamma":0.0436,"theta":-0.0497,"vega":0.0636,"rho":0.013930578261216818,"breakevenPct":9.98614105327995},{"delta":0.35,"premium":1.6120598591549293,"strike":68.89964788732394,"iv":0.40614260563380283,"gamma":0.04985,"theta":-0.04787341549295775,"vega":0.06564665492957747,"rho":0.016303446429789474,"breakevenPct":8.579777866459615},{"delta":0.4,"premium":1.799119718309859,"strike":67.79929577464789,"iv":0.3767852112676056,"gamma":0.0561,"theta":-0.04604683098591549,"vega":0.06769330985915493,"rho":0.01867631459836213,"breakevenPct":7.173414679639281},{"delta":0.45,"premium":1.9861795774647888,"strike":66.69894366197182,"iv":0.34742781690140845,"gamma":0.06235,"theta":-0.04422024647887324,"vega":0.0697399647887324,"rho":0.021049182766934786,"breakevenPct":5.767051492818947},{"delta":0.5,"premium":2.1732394366197183,"strike":65.59859154929578,"iv":0.31807042253521123,"gamma":0.0686,"theta":-0.04239366197183098,"vega":0.07178661971830987,"rho":0.023422050935507442,"breakevenPct":4.360688305998614},{"delta":0.55,"premium":2.4549843423799587,"strike":64.70250521920669,"iv":0.29735793319415443,"gamma":0.07008413361169101,"theta":-0.039954175365344465,"vega":0.07032369519832986,"rho":0.025768339359881823,"breakevenPct":3.414674409588306},{"delta":0.6,"premium":2.849686847599165,"strike":64.05010438413362,"iv":0.28695866388308977,"gamma":0.06588267223382045,"theta":-0.036783507306889354,"vega":0.06467390396659708,"rho":0.028082918615738955,"breakevenPct":3.0178491403338206},{"delta":0.65,"premium":3.244389352818372,"strike":63.397703549060545,"iv":0.27655939457202505,"gamma":0.061681210855949895,"theta":-0.03361283924843424,"vega":0.059024112734864305,"rho":0.030397497871596093,"breakevenPct":2.621023871079334},{"delta":0.7,"premium":3.6390918580375775,"strike":62.74530271398748,"iv":0.26616012526096033,"gamma":0.05747974947807934,"theta":-0.030442171189979127,"vega":0.05337432150313153,"rho":0.03271207712745322,"breakevenPct":2.2241986018248485},{"delta":0.75,"premium":4.033794363256785,"strike":62.092901878914404,"iv":0.2557608559498956,"gamma":0.053278288100208765,"theta":-0.02727150313152401,"vega":0.04772453027139875,"rho":0.03502665638331036,"breakevenPct":1.827373332570362},{"delta":0.8,"premium":4.428496868475992,"strike":61.44050104384134,"iv":0.24536158663883087,"gamma":0.04907682672233819,"theta":-0.02410083507306889,"vega":0.042074739039665965,"rho":0.0373412356391675,"breakevenPct":1.4305480633158751},{"delta":0.85,"premium":4.823199373695198,"strike":60.78810020876827,"iv":0.23496231732776618,"gamma":0.04487536534446765,"theta":-0.020930167014613782,"vega":0.0364249478079332,"rho":0.039655814895024635,"breakevenPct":1.03372279406139},{"delta":0.9,"premium":5.217901878914406,"strike":60.135699373695196,"iv":0.22456304801670143,"gamma":0.04067390396659708,"theta":-0.01775949895615866,"vega":0.03077515657620041,"rho":0.041970394150881773,"breakevenPct":0.6368975248069031}],"put":[{"delta":0.1,"premium":0.9622428260650139,"strike":47.504675889727025,"iv":0.9956166264599682,"gamma":0.011002939494213123,"theta":-0.05353189107931683,"vega":0.032085938832027046,"rho":-0.006080810755217391,"breakevenPct":28.330099994360932},{"delta":0.15,"premium":1.2520892198904103,"strike":51.8561676343711,"iv":0.8432745367152401,"gamma":0.01621215757532724,"theta":-0.05692496116721478,"vega":0.04157783822854131,"rho":-0.008950707080822564,"breakevenPct":22.07564149294627},{"delta":0.2,"premium":1.4451542113169578,"strike":55.36644020576287,"iv":0.7083717191655676,"gamma":0.023793124137686188,"theta":-0.055190064112380824,"vega":0.049561528647273506,"rho":-0.011761515320725415,"breakevenPct":16.96753003627054},{"delta":0.25,"premium":1.638219202743505,"strike":58.87671277715464,"iv":0.5734689016158953,"gamma":0.031374090700045126,"theta":-0.05345516705754687,"vega":0.057545219066005696,"rho":-0.014572323560628264,"breakevenPct":11.859418579594813},{"delta":0.3,"premium":1.7947649054774601,"strike":60.82404265632574,"iv":0.49590445952496365,"gamma":0.03937052835676199,"theta":-0.05026306349975764,"vega":0.06219306834706738,"rho":-0.01736432906610559,"breakevenPct":9.101820525333725},{"delta":0.35,"premium":1.9341250605913718,"strike":62.03587009209888,"iv":0.44532278235579253,"gamma":0.04756248182258845,"theta":-0.046385215705283575,"vega":0.06527111003393117,"rho":-0.020147486225970904,"breakevenPct":7.4503464251501175},{"delta":0.4,"premium":2.0734852157052837,"strike":63.247697527872035,"iv":0.3947411051866214,"gamma":0.05575443528841493,"theta":-0.0425073679108095,"vega":0.06834915172079496,"rho":-0.02293064338583622,"breakevenPct":5.798872324966507},{"delta":0.45,"premium":2.2128453708191955,"strike":64.45952496364518,"iv":0.3441594280174503,"gamma":0.06394638875424138,"theta":-0.038629520116335435,"vega":0.07142719340765875,"rho":-0.025713800545701535,"breakevenPct":4.1473982247829},{"delta":0.5,"premium":2.658693160106993,"strike":65.52923194497517,"iv":0.32738979747802827,"gamma":0.06548307222009934,"theta":-0.036508368360718385,"vega":0.07145575085976309,"rho":-0.02867162305670493,"breakevenPct":3.186728079968937},{"delta":0.55,"premium":3.3512800917080634,"strike":66.48452426442492,"iv":0.3378406954528086,"gamma":0.06166190294230034,"theta":-0.03580145204432556,"vega":0.06902930836836071,"rho":-0.031770060633787,"breakevenPct":2.782192527383965},{"delta":0.6,"premium":4.043867023309133,"strike":67.43981658387466,"iv":0.34829159342758886,"gamma":0.057840733664501334,"theta":-0.03509453572793275,"vega":0.06660286587695835,"rho":-0.034868498210869056,"breakevenPct":2.3776569747989944},{"delta":0.65,"premium":4.736453954910203,"strike":68.39510890332441,"iv":0.35874249140236913,"gamma":0.05401956438670233,"theta":-0.03438761941153993,"vega":0.06417642338555599,"rho":-0.03796693578795113,"breakevenPct":1.9731214222140225},{"delta":0.7,"premium":5.429040886511272,"strike":69.35040122277417,"iv":0.3691933893771494,"gamma":0.050198395108903324,"theta":-0.03368070309514712,"vega":0.061749980894153615,"rho":-0.041065373365033186,"breakevenPct":1.5685858696290518},{"delta":0.75,"premium":7.442533081285444,"strike":71.51228733459357,"iv":0.43506748582230625,"gamma":0.04161134215500945,"theta":-0.036980718336483934,"vega":0.05801304347826087,"rho":-0.04516696169086956,"breakevenPct":1.3400766040835743},{"delta":0.8,"premium":11.731389578163771,"strike":75.81265508684864,"iv":0.576548635235732,"gamma":0.02641848635235732,"theta":-0.04370086848635236,"vega":0.05092456575682382,"rho":-0.0510134304512159,"breakevenPct":1.3223506179783402},{"delta":0.85,"premium":14.52295285359801,"strike":78.91439205955335,"iv":0.5992533498759305,"gamma":0.021145533498759313,"theta":-0.03607059553349877,"vega":0.04223970223325063,"rho":-0.05577032134489967,"breakevenPct":0.8447194241525458},{"delta":0.9,"premium":18.51282051282051,"strike":83.2051282051282,"iv":0.6260461538461539,"gamma":0.015261538461538462,"theta":-0.025964102564102566,"vega":0.031828205128205125,"rho":-0.06147395882165276,"breakevenPct":0.3814171661415265}]},"raw":{"call":[{"delta":0.1,"premium":0.9835372666882509,"strike":111.34149066753002,"iv":1.2922328587733243,"gamma":0.007628590033920447,"theta":-0.07303428137644592,"vega":0.03206328853868986,"rho":0.004305798846299649,"breakevenPct":72.96739749648643},{"delta":0.15,"premium":1.075,"strike":85.73915709174145,"iv":0.8396963310498311,"gamma":0.015254381404460794,"theta":-0.06274551516544292,"vega":0.04263921505696518,"rho":0.006730760792113665,"breakevenPct":33.68364196449254},{"delta":0.2,"premium":1.1888591849616075,"strike":80.12032064450253,"iv":0.6973341923839351,"gamma":0.024706679293495855,"theta":-0.058132726322235345,"vega":0.04969620458134335,"rho":0.009132491046609969,"breakevenPct":25.20662123416098},{"delta":0.25,"premium":1.3069295924808038,"strike":75.06016032225126,"iv":0.5664170961919676,"gamma":0.03415333964674793,"theta":-0.05391636316111767,"vega":0.05664810229067167,"rho":0.011531534653913393,"breakevenPct":17.596381143720464},{"delta":0.3,"premium":1.4249999999999998,"strike":70,"iv":0.4355,"gamma":0.0436,"theta":-0.0497,"vega":0.0636,"rho":0.013930578261216818,"breakevenPct":9.98614105327995},{"delta":0.35,"premium":1.6120598591549293,"strike":68.89964788732394,"iv":0.40614260563380283,"gamma":0.04985,"theta":-0.04787341549295775,"vega":0.06564665492957747,"rho":0.016303446429789474,"breakevenPct":8.579777866459615},{"delta":0.4,"premium":1.799119718309859,"strike":67.79929577464789,"iv":0.3767852112676056,"gamma":0.0561,"theta":-0.04604683098591549,"vega":0.06769330985915493,"rho":0.01867631459836213,"breakevenPct":7.173414679639281},{"delta":0.45,"premium":1.9861795774647888,"strike":66.69894366197182,"iv":0.34742781690140845,"gamma":0.06235,"theta":-0.04422024647887324,"vega":0.0697399647887324,"rho":0.021049182766934786,"breakevenPct":5.767051492818947},{"delta":0.5,"premium":2.1732394366197183,"strike":65.59859154929578,"iv":0.31807042253521123,"gamma":0.0686,"theta":-0.04239366197183098,"vega":0.07178661971830987,"rho":0.023422050935507442,"breakevenPct":4.360688305998614},{"delta":0.55,"premium":2.4549843423799587,"strike":64.70250521920669,"iv":0.29735793319415443,"gamma":0.07008413361169101,"theta":-0.039954175365344465,"vega":0.07032369519832986,"rho":0.025768339359881823,"breakevenPct":3.414674409588306},{"delta":0.6,"premium":2.849686847599165,"strike":64.05010438413362,"iv":0.28695866388308977,"gamma":0.06588267223382045,"theta":-0.036783507306889354,"vega":0.06467390396659708,"rho":0.028082918615738955,"breakevenPct":3.0178491403338206},{"delta":0.65,"premium":3.244389352818372,"strike":63.397703549060545,"iv":0.27655939457202505,"gamma":0.061681210855949895,"theta":-0.03361283924843424,"vega":0.059024112734864305,"rho":0.030397497871596093,"breakevenPct":2.621023871079334},{"delta":0.7,"premium":3.6390918580375775,"strike":62.74530271398748,"iv":0.26616012526096033,"gamma":0.05747974947807934,"theta":-0.030442171189979127,"vega":0.05337432150313153,"rho":0.03271207712745322,"breakevenPct":2.2241986018248485},{"delta":0.75,"premium":4.033794363256785,"strike":62.092901878914404,"iv":0.2557608559498956,"gamma":0.053278288100208765,"theta":-0.02727150313152401,"vega":0.04772453027139875,"rho":0.03502665638331036,"breakevenPct":1.827373332570362},{"delta":0.8,"premium":4.428496868475992,"strike":61.44050104384134,"iv":0.24536158663883087,"gamma":0.04907682672233819,"theta":-0.02410083507306889,"vega":0.042074739039665965,"rho":0.0373412356391675,"breakevenPct":1.4305480633158751},{"delta":0.85,"premium":4.823199373695198,"strike":60.78810020876827,"iv":0.23496231732776618,"gamma":0.04487536534446765,"theta":-0.020930167014613782,"vega":0.0364249478079332,"rho":0.039655814895024635,"breakevenPct":1.03372279406139},{"delta":0.9,"premium":5.217901878914406,"strike":60.135699373695196,"iv":0.22456304801670143,"gamma":0.04067390396659708,"theta":-0.01775949895615866,"vega":0.03077515657620041,"rho":0.041970394150881773,"breakevenPct":0.6368975248069031}],"put":[{"delta":0.1,"premium":0.9622428260650139,"strike":47.504675889727025,"iv":0.9956166264599682,"gamma":0.011002939494213123,"theta":-0.05353189107931683,"vega":0.032085938832027046,"rho":-0.006080810755217391,"breakevenPct":28.330099994360932},{"delta":0.15,"premium":1.2520892198904103,"strike":51.8561676343711,"iv":0.8432745367152401,"gamma":0.01621215757532724,"theta":-0.05692496116721478,"vega":0.04157783822854131,"rho":-0.008950707080822564,"breakevenPct":22.07564149294627},{"delta":0.2,"premium":1.4451542113169578,"strike":55.36644020576287,"iv":0.7083717191655676,"gamma":0.023793124137686188,"theta":-0.055190064112380824,"vega":0.049561528647273506,"rho":-0.011761515320725415,"breakevenPct":16.96753003627054},{"delta":0.25,"premium":1.638219202743505,"strike":58.87671277715464,"iv":0.5734689016158953,"gamma":0.031374090700045126,"theta":-0.05345516705754687,"vega":0.057545219066005696,"rho":-0.014572323560628264,"breakevenPct":11.859418579594813},{"delta":0.3,"premium":1.7947649054774601,"strike":60.82404265632574,"iv":0.49590445952496365,"gamma":0.03937052835676199,"theta":-0.05026306349975764,"vega":0.06219306834706738,"rho":-0.01736432906610559,"breakevenPct":9.101820525333725},{"delta":0.35,"premium":1.9341250605913718,"strike":62.03587009209888,"iv":0.44532278235579253,"gamma":0.04756248182258845,"theta":-0.046385215705283575,"vega":0.06527111003393117,"rho":-0.020147486225970904,"breakevenPct":7.4503464251501175},{"delta":0.4,"premium":2.0734852157052837,"strike":63.247697527872035,"iv":0.3947411051866214,"gamma":0.05575443528841493,"theta":-0.0425073679108095,"vega":0.06834915172079496,"rho":-0.02293064338583622,"breakevenPct":5.798872324966507},{"delta":0.45,"premium":2.2128453708191955,"strike":64.45952496364518,"iv":0.3441594280174503,"gamma":0.06394638875424138,"theta":-0.038629520116335435,"vega":0.07142719340765875,"rho":-0.025713800545701535,"breakevenPct":4.1473982247829},{"delta":0.5,"premium":2.658693160106993,"strike":65.52923194497517,"iv":0.32738979747802827,"gamma":0.06548307222009934,"theta":-0.036508368360718385,"vega":0.07145575085976309,"rho":-0.02867162305670493,"breakevenPct":3.186728079968937},{"delta":0.55,"premium":3.3512800917080634,"strike":66.48452426442492,"iv":0.3378406954528086,"gamma":0.06166190294230034,"theta":-0.03580145204432556,"vega":0.06902930836836071,"rho":-0.031770060633787,"breakevenPct":2.782192527383965},{"delta":0.6,"premium":4.043867023309133,"strike":67.43981658387466,"iv":0.34829159342758886,"gamma":0.057840733664501334,"theta":-0.03509453572793275,"vega":0.06660286587695835,"rho":-0.034868498210869056,"breakevenPct":2.3776569747989944},{"delta":0.65,"premium":4.736453954910203,"strike":68.39510890332441,"iv":0.35874249140236913,"gamma":0.05401956438670233,"theta":-0.03438761941153993,"vega":0.06417642338555599,"rho":-0.03796693578795113,"breakevenPct":1.9731214222140225},{"delta":0.7,"premium":5.429040886511272,"strike":69.35040122277417,"iv":0.3691933893771494,"gamma":0.050198395108903324,"theta":-0.03368070309514712,"vega":0.061749980894153615,"rho":-0.041065373365033186,"breakevenPct":1.5685858696290518},{"delta":0.75,"premium":7.442533081285444,"strike":71.51228733459357,"iv":0.43506748582230625,"gamma":0.04161134215500945,"theta":-0.036980718336483934,"vega":0.05801304347826087,"rho":-0.04516696169086956,"breakevenPct":1.3400766040835743},{"delta":0.8,"premium":11.731389578163771,"strike":75.81265508684864,"iv":0.576548635235732,"gamma":0.02641848635235732,"theta":-0.04370086848635236,"vega":0.05092456575682382,"rho":-0.0510134304512159,"breakevenPct":1.3223506179783402},{"delta":0.85,"premium":14.52295285359801,"strike":78.91439205955335,"iv":0.5992533498759305,"gamma":0.021145533498759313,"theta":-0.03607059553349877,"vega":0.04223970223325063,"rho":-0.05577032134489967,"breakevenPct":0.8447194241525458},{"delta":0.9,"premium":18.51282051282051,"strike":83.2051282051282,"iv":0.6260461538461539,"gamma":0.015261538461538462,"theta":-0.025964102564102566,"vega":0.031828205128205125,"rho":-0.06147395882165276,"breakevenPct":0.3814171661415265}]}},"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"}}