{"symbol":"KNX","url":"https://intraalpha.com/companies/KNX","capturedAt":"2026-10-23T00:21:49.593Z","state":"partial","quote":{"symbol":"KNX","last_price":62.52,"prev_close":63.2,"regular_close":62.52,"change":-0.68,"change_pct":-1.0759,"regular_change":-0.68,"regular_change_pct":-1.0759,"extended_change":0,"extended_change_pct":0,"bid":59.1,"ask":65.53,"bid_size":500,"ask_size":100,"volume":6171457,"vwap":63.440479,"open":63.18,"high":65.27,"low":62.45,"close":62.52,"trade_count":64162,"last_trade_at":"2026-10-22T23:00:00.002119317Z","last_quote_at":"2026-10-23T00:00:00.224116806Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:52.946Z","bars":[{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-16T08:00:00Z","v":200,"vw":65.5},{"c":65.28,"h":65.28,"l":65.28,"n":7,"o":65.28,"t":"2026-10-16T08:20:00Z","v":507,"vw":65.28},{"c":65.28,"h":65.28,"l":65.28,"n":4,"o":65.28,"t":"2026-10-16T08:25:00Z","v":503,"vw":65.28},{"c":65.28,"h":65.28,"l":65.28,"n":7,"o":65.28,"t":"2026-10-16T12:15:00Z","v":304,"vw":65.28},{"c":65.51,"h":65.93,"l":65.4,"n":202,"o":65.4,"t":"2026-10-16T13:30:00Z","v":29574,"vw":65.488188},{"c":65.84,"h":66.03,"l":65.47,"n":379,"o":65.59,"t":"2026-10-16T13:35:00Z","v":23616,"vw":65.756551},{"c":66.07,"h":66.36,"l":65.84,"n":510,"o":65.84,"t":"2026-10-16T13:40:00Z","v":29926,"vw":66.113387},{"c":66.26,"h":66.26,"l":66.09,"n":275,"o":66.09,"t":"2026-10-16T13:45:00Z","v":15307,"vw":66.16927},{"c":66.2,"h":66.3,"l":66.1,"n":396,"o":66.19,"t":"2026-10-16T13:50:00Z","v":23380,"vw":66.198262},{"c":66.12,"h":66.23,"l":66.05,"n":379,"o":66.17,"t":"2026-10-16T13:55:00Z","v":14690,"vw":66.133736},{"c":66.025,"h":66.18,"l":66,"n":491,"o":66.12,"t":"2026-10-16T14:00:00Z","v":26623,"vw":66.094123},{"c":65.725,"h":66.05,"l":65.68,"n":525,"o":66.015,"t":"2026-10-16T14:05:00Z","v":38874,"vw":65.814144},{"c":65.54,"h":65.83,"l":65.51,"n":453,"o":65.73,"t":"2026-10-16T14:10:00Z","v":36064,"vw":65.710305},{"c":65.43,"h":65.555,"l":65.39,"n":372,"o":65.535,"t":"2026-10-16T14:15:00Z","v":19268,"vw":65.47146},{"c":65.79,"h":65.79,"l":65.415,"n":455,"o":65.415,"t":"2026-10-16T14:20:00Z","v":29855,"vw":65.589885},{"c":65.755,"h":65.93,"l":65.73,"n":424,"o":65.79,"t":"2026-10-16T14:25:00Z","v":24891,"vw":65.841446},{"c":65.955,"h":65.96,"l":65.775,"n":398,"o":65.78,"t":"2026-10-16T14:30:00Z","v":14167,"vw":65.893633},{"c":65.965,"h":66.115,"l":65.94,"n":270,"o":65.95,"t":"2026-10-16T14:35:00Z","v":12865,"vw":66.014103},{"c":65.815,"h":65.9511,"l":65.8,"n":302,"o":65.945,"t":"2026-10-16T14:40:00Z","v":12700,"vw":65.895355},{"c":66.04,"h":66.04,"l":65.815,"n":372,"o":65.815,"t":"2026-10-16T14:45:00Z","v":15382,"vw":65.934646},{"c":65.91,"h":66.05,"l":65.9,"n":343,"o":66.04,"t":"2026-10-16T14:50:00Z","v":14359,"vw":65.989327},{"c":66.015,"h":66.065,"l":65.95,"n":344,"o":65.95,"t":"2026-10-16T14:55:00Z","v":13094,"vw":65.998557},{"c":65.87,"h":65.96,"l":65.8,"n":280,"o":65.96,"t":"2026-10-16T15:00:00Z","v":12591,"vw":65.860552},{"c":65.92,"h":65.92,"l":65.79,"n":603,"o":65.9,"t":"2026-10-16T15:05:00Z","v":36860,"vw":65.88152},{"c":65.3925,"h":65.945,"l":65.3925,"n":597,"o":65.945,"t":"2026-10-16T15:10:00Z","v":37610,"vw":65.700307},{"c":65.55,"h":65.55,"l":65.24,"n":525,"o":65.395,"t":"2026-10-16T15:15:00Z","v":25138,"vw":65.36671},{"c":65.59,"h":65.66,"l":65.42,"n":413,"o":65.55,"t":"2026-10-16T15:20:00Z","v":22669,"vw":65.555238},{"c":65.49,"h":65.645,"l":65.49,"n":414,"o":65.56,"t":"2026-10-16T15:25:00Z","v":16602,"vw":65.576261},{"c":65.39,"h":65.525,"l":65.3325,"n":283,"o":65.525,"t":"2026-10-16T15:30:00Z","v":10329,"vw":65.428123},{"c":65.025,"h":65.43,"l":65.025,"n":382,"o":65.385,"t":"2026-10-16T15:35:00Z","v":31620,"vw":65.20344},{"c":64.6,"h":65.1,"l":64.58,"n":501,"o":65.02,"t":"2026-10-16T15:40:00Z","v":37167,"vw":64.908144},{"c":64.545,"h":64.7525,"l":64.53,"n":613,"o":64.62,"t":"2026-10-16T15:45:00Z","v":39825,"vw":64.609283},{"c":64.435,"h":64.66,"l":64.375,"n":524,"o":64.545,"t":"2026-10-16T15:50:00Z","v":36593,"vw":64.478895},{"c":64.405,"h":64.47,"l":64.25,"n":1376,"o":64.43,"t":"2026-10-16T15:55:00Z","v":98325,"vw":64.349041},{"c":64.5075,"h":64.55,"l":64.145,"n":543,"o":64.42,"t":"2026-10-16T16:00:00Z","v":44590,"vw":64.349205},{"c":64.79,"h":64.85,"l":64.55,"n":590,"o":64.55,"t":"2026-10-16T16:05:00Z","v":53953,"vw":64.724723},{"c":65.34,"h":65.35,"l":64.7,"n":674,"o":64.78,"t":"2026-10-16T16:10:00Z","v":65804,"vw":64.863013},{"c":65.24,"h":65.46,"l":65.24,"n":571,"o":65.315,"t":"2026-10-16T16:15:00Z","v":38263,"vw":65.326395},{"c":64.8,"h":65.35,"l":64.8,"n":658,"o":65.24,"t":"2026-10-16T16:20:00Z","v":73120,"vw":65.147952},{"c":64.785,"h":64.83,"l":64.57,"n":471,"o":64.76,"t":"2026-10-16T16:25:00Z","v":38109,"vw":64.697726},{"c":64.9,"h":64.94,"l":64.75,"n":398,"o":64.785,"t":"2026-10-16T16:30:00Z","v":23854,"vw":64.82527},{"c":64.9,"h":64.925,"l":64.85,"n":288,"o":64.905,"t":"2026-10-16T16:35:00Z","v":15075,"vw":64.887278},{"c":65.065,"h":65.1,"l":64.9,"n":478,"o":64.9,"t":"2026-10-16T16:40:00Z","v":31098,"vw":65.034938},{"c":65.06,"h":65.09,"l":65,"n":306,"o":65.015,"t":"2026-10-16T16:45:00Z","v":14488,"vw":65.0342},{"c":65.12,"h":65.125,"l":65.01,"n":502,"o":65.06,"t":"2026-10-16T16:50:00Z","v":32422,"vw":65.069017},{"c":65.05,"h":65.165,"l":65.05,"n":528,"o":65.12,"t":"2026-10-16T16:55:00Z","v":28809,"vw":65.129148},{"c":65.0425,"h":65.09,"l":64.9,"n":412,"o":65.09,"t":"2026-10-16T17:00:00Z","v":19123,"vw":64.967366},{"c":65.005,"h":65.05,"l":64.89,"n":370,"o":65.05,"t":"2026-10-16T17:05:00Z","v":16803,"vw":64.969827},{"c":65.105,"h":65.13,"l":64.96,"n":416,"o":65.04,"t":"2026-10-16T17:10:00Z","v":24374,"vw":65.034604},{"c":65.015,"h":65.14,"l":64.91,"n":428,"o":65.115,"t":"2026-10-16T17:15:00Z","v":23214,"vw":65.055205},{"c":64.735,"h":65.015,"l":64.68,"n":425,"o":65.01,"t":"2026-10-16T17:20:00Z","v":20193,"vw":64.846354},{"c":64.86,"h":64.885,"l":64.8,"n":308,"o":64.83,"t":"2026-10-16T17:25:00Z","v":33469,"vw":64.84685},{"c":64.99,"h":65,"l":64.865,"n":443,"o":64.865,"t":"2026-10-16T17:30:00Z","v":30891,"vw":64.960222},{"c":64.93,"h":65.03,"l":64.92,"n":429,"o":65.02,"t":"2026-10-16T17:35:00Z","v":25463,"vw":64.969599},{"c":65.02,"h":65.08,"l":64.93,"n":359,"o":64.93,"t":"2026-10-16T17:40:00Z","v":15340,"vw":64.989615},{"c":64.84,"h":65.05,"l":64.835,"n":418,"o":65.045,"t":"2026-10-16T17:45:00Z","v":23298,"vw":64.968621},{"c":64.75,"h":64.85,"l":64.68,"n":387,"o":64.81,"t":"2026-10-16T17:50:00Z","v":21457,"vw":64.785159},{"c":64.725,"h":64.76,"l":64.68,"n":309,"o":64.74,"t":"2026-10-16T17:55:00Z","v":17616,"vw":64.711937},{"c":64.7,"h":64.72,"l":64.5877,"n":641,"o":64.7,"t":"2026-10-16T18:00:00Z","v":31677,"vw":64.672052},{"c":64.82,"h":64.9,"l":64.66,"n":420,"o":64.715,"t":"2026-10-16T18:05:00Z","v":17392,"vw":64.783443},{"c":64.86,"h":64.865,"l":64.74,"n":391,"o":64.85,"t":"2026-10-16T18:10:00Z","v":18682,"vw":64.81035},{"c":64.68,"h":64.9,"l":64.63,"n":459,"o":64.88,"t":"2026-10-16T18:15:00Z","v":24523,"vw":64.796217},{"c":64.74,"h":64.79,"l":64.64,"n":485,"o":64.64,"t":"2026-10-16T18:20:00Z","v":23480,"vw":64.732499},{"c":64.65,"h":64.745,"l":64.6,"n":348,"o":64.74,"t":"2026-10-16T18:25:00Z","v":17785,"vw":64.663973},{"c":64.68,"h":64.74,"l":64.58,"n":362,"o":64.67,"t":"2026-10-16T18:30:00Z","v":17741,"vw":64.663322},{"c":64.69,"h":64.72,"l":64.59,"n":359,"o":64.71,"t":"2026-10-16T18:35:00Z","v":17675,"vw":64.661687},{"c":64.63,"h":64.66,"l":64.57,"n":355,"o":64.63,"t":"2026-10-16T18:40:00Z","v":25639,"vw":64.616951},{"c":64.65,"h":64.71,"l":64.59,"n":334,"o":64.605,"t":"2026-10-16T18:45:00Z","v":14454,"vw":64.658557},{"c":64.685,"h":64.695,"l":64.6,"n":387,"o":64.65,"t":"2026-10-16T18:50:00Z","v":18111,"vw":64.646621},{"c":64.685,"h":64.74,"l":64.68,"n":385,"o":64.71,"t":"2026-10-16T18:55:00Z","v":21392,"vw":64.704977},{"c":64.65,"h":64.72,"l":64.53,"n":511,"o":64.65,"t":"2026-10-16T19:00:00Z","v":26133,"vw":64.627134},{"c":64.5,"h":64.71,"l":64.485,"n":388,"o":64.64,"t":"2026-10-16T19:05:00Z","v":20693,"vw":64.575601},{"c":64.715,"h":64.73,"l":64.5,"n":431,"o":64.52,"t":"2026-10-16T19:10:00Z","v":24119,"vw":64.646373},{"c":64.79,"h":64.85,"l":64.72,"n":417,"o":64.74,"t":"2026-10-16T19:15:00Z","v":20497,"vw":64.780329},{"c":64.84,"h":64.97,"l":64.785,"n":551,"o":64.79,"t":"2026-10-16T19:20:00Z","v":27448,"vw":64.903943},{"c":64.93,"h":64.93,"l":64.78,"n":709,"o":64.83,"t":"2026-10-16T19:25:00Z","v":32744,"vw":64.846313},{"c":64.89,"h":64.97,"l":64.845,"n":676,"o":64.93,"t":"2026-10-16T19:30:00Z","v":33556,"vw":64.90591},{"c":64.88,"h":65,"l":64.855,"n":784,"o":64.91,"t":"2026-10-16T19:35:00Z","v":36882,"vw":64.923089},{"c":64.86,"h":64.88,"l":64.76,"n":859,"o":64.865,"t":"2026-10-16T19:40:00Z","v":34791,"vw":64.807372},{"c":64.83,"h":64.9,"l":64.7,"n":1007,"o":64.87,"t":"2026-10-16T19:45:00Z","v":52036,"vw":64.837681},{"c":64.96,"h":65.01,"l":64.83,"n":1392,"o":64.83,"t":"2026-10-16T19:50:00Z","v":74180,"vw":64.928916},{"c":64.81,"h":64.97,"l":64.8,"n":3987,"o":64.96,"t":"2026-10-16T19:55:00Z","v":243695,"vw":64.896616},{"c":64.81,"h":64.81,"l":64.81,"n":63,"o":64.81,"t":"2026-10-16T20:00:00Z","v":461499,"vw":64.81},{"c":65.45,"h":65.45,"l":65.45,"n":1,"o":65.45,"t":"2026-10-19T12:20:00Z","v":100,"vw":65.45},{"c":64,"h":64.66,"l":64,"n":68,"o":64.6,"t":"2026-10-19T13:00:00Z","v":6419,"vw":64.174211},{"c":64.35,"h":64.35,"l":63.285,"n":653,"o":64,"t":"2026-10-19T13:30:00Z","v":91124,"vw":63.894117},{"c":64.43,"h":64.43,"l":63.995,"n":424,"o":64.34,"t":"2026-10-19T13:35:00Z","v":47053,"vw":64.154958},{"c":64.45,"h":64.59,"l":64.15,"n":566,"o":64.25,"t":"2026-10-19T13:40:00Z","v":51807,"vw":64.379373},{"c":64.52,"h":64.54,"l":64.29,"n":255,"o":64.48,"t":"2026-10-19T13:45:00Z","v":16694,"vw":64.403071},{"c":64.47,"h":64.62,"l":64.335,"n":335,"o":64.51,"t":"2026-10-19T13:50:00Z","v":21187,"vw":64.46459},{"c":64.315,"h":64.415,"l":64.25,"n":221,"o":64.41,"t":"2026-10-19T13:55:00Z","v":11376,"vw":64.34634},{"c":64.5,"h":64.505,"l":64.22,"n":594,"o":64.27,"t":"2026-10-19T14:00:00Z","v":34503,"vw":64.305054},{"c":64.545,"h":64.71,"l":64.49,"n":306,"o":64.54,"t":"2026-10-19T14:05:00Z","v":17337,"vw":64.606203},{"c":64.685,"h":64.685,"l":64.51,"n":341,"o":64.52,"t":"2026-10-19T14:10:00Z","v":26929,"vw":64.621079},{"c":64.805,"h":64.885,"l":64.6618,"n":421,"o":64.6618,"t":"2026-10-19T14:15:00Z","v":20047,"vw":64.788998},{"c":64.59,"h":64.78,"l":64.555,"n":542,"o":64.77,"t":"2026-10-19T14:20:00Z","v":38132,"vw":64.692665},{"c":64.56,"h":64.585,"l":64.44,"n":403,"o":64.58,"t":"2026-10-19T14:25:00Z","v":17291,"vw":64.516614},{"c":64.53,"h":64.66,"l":64.47,"n":356,"o":64.58,"t":"2026-10-19T14:30:00Z","v":13532,"vw":64.553436},{"c":64.515,"h":64.585,"l":64.51,"n":299,"o":64.53,"t":"2026-10-19T14:35:00Z","v":18702,"vw":64.544155},{"c":64.5,"h":64.55,"l":64.4625,"n":345,"o":64.515,"t":"2026-10-19T14:40:00Z","v":14669,"vw":64.510758},{"c":64.49,"h":64.69,"l":64.48,"n":498,"o":64.5,"t":"2026-10-19T14:45:00Z","v":34525,"vw":64.570516},{"c":64.37,"h":64.495,"l":64.37,"n":358,"o":64.47,"t":"2026-10-19T14:50:00Z","v":13724,"vw":64.436316},{"c":64.49,"h":64.49,"l":64.325,"n":344,"o":64.38,"t":"2026-10-19T14:55:00Z","v":12489,"vw":64.380207},{"c":64.575,"h":64.63,"l":64.5,"n":330,"o":64.5,"t":"2026-10-19T15:00:00Z","v":12829,"vw":64.559253},{"c":64.59,"h":64.62,"l":64.53,"n":314,"o":64.575,"t":"2026-10-19T15:05:00Z","v":20606,"vw":64.585913},{"c":64.54,"h":64.765,"l":64.5,"n":419,"o":64.62,"t":"2026-10-19T15:10:00Z","v":21833,"vw":64.663193},{"c":64.65,"h":64.72,"l":64.535,"n":396,"o":64.535,"t":"2026-10-19T15:15:00Z","v":38325,"vw":64.623585},{"c":64.54,"h":64.68,"l":64.47,"n":463,"o":64.665,"t":"2026-10-19T15:20:00Z","v":22699,"vw":64.551144},{"c":64.48,"h":64.535,"l":64.37,"n":384,"o":64.53,"t":"2026-10-19T15:25:00Z","v":18534,"vw":64.455516},{"c":64.505,"h":64.55,"l":64.44,"n":316,"o":64.51,"t":"2026-10-19T15:30:00Z","v":11577,"vw":64.498434},{"c":64.51,"h":64.555,"l":64.49,"n":347,"o":64.51,"t":"2026-10-19T15:35:00Z","v":19359,"vw":64.521379},{"c":64.48,"h":64.54,"l":64.46,"n":407,"o":64.51,"t":"2026-10-19T15:40:00Z","v":21898,"vw":64.502848},{"c":64.55,"h":64.55,"l":64.44,"n":304,"o":64.46,"t":"2026-10-19T15:45:00Z","v":14258,"vw":64.485015},{"c":64.44,"h":64.53,"l":64.44,"n":407,"o":64.52,"t":"2026-10-19T15:50:00Z","v":20830,"vw":64.474317},{"c":64.26,"h":64.42,"l":64.26,"n":405,"o":64.42,"t":"2026-10-19T15:55:00Z","v":18961,"vw":64.370575},{"c":64.085,"h":64.27,"l":63.94,"n":445,"o":64.26,"t":"2026-10-19T16:00:00Z","v":23842,"vw":64.077632},{"c":64.105,"h":64.12,"l":64.05,"n":335,"o":64.11,"t":"2026-10-19T16:05:00Z","v":17053,"vw":64.076484},{"c":64.09,"h":64.11,"l":64.06,"n":322,"o":64.08,"t":"2026-10-19T16:10:00Z","v":11643,"vw":64.085965},{"c":64.06,"h":64.18,"l":64.02,"n":520,"o":64.085,"t":"2026-10-19T16:15:00Z","v":29680,"vw":64.094034},{"c":64.08,"h":64.11,"l":63.93,"n":475,"o":64.06,"t":"2026-10-19T16:20:00Z","v":19295,"vw":64.036392},{"c":64.09,"h":64.145,"l":64.05,"n":430,"o":64.12,"t":"2026-10-19T16:25:00Z","v":14843,"vw":64.079158},{"c":63.9,"h":64.08,"l":63.86,"n":674,"o":64.08,"t":"2026-10-19T16:30:00Z","v":36905,"vw":63.925593},{"c":63.715,"h":63.94,"l":63.665,"n":505,"o":63.93,"t":"2026-10-19T16:35:00Z","v":23214,"vw":63.763379},{"c":63.76,"h":63.76,"l":63.695,"n":458,"o":63.71,"t":"2026-10-19T16:40:00Z","v":18221,"vw":63.726448},{"c":63.73,"h":63.81,"l":63.73,"n":416,"o":63.77,"t":"2026-10-19T16:45:00Z","v":21721,"vw":63.779611},{"c":63.675,"h":63.835,"l":63.65,"n":426,"o":63.745,"t":"2026-10-19T16:50:00Z","v":24567,"vw":63.744637},{"c":63.685,"h":63.72,"l":63.65,"n":436,"o":63.655,"t":"2026-10-19T16:55:00Z","v":20732,"vw":63.685421},{"c":63.755,"h":63.83,"l":63.695,"n":401,"o":63.695,"t":"2026-10-19T17:00:00Z","v":22021,"vw":63.769081},{"c":63.66,"h":63.79,"l":63.63,"n":497,"o":63.755,"t":"2026-10-19T17:05:00Z","v":25479,"vw":63.748889},{"c":63.73,"h":63.73,"l":63.62,"n":500,"o":63.67,"t":"2026-10-19T17:10:00Z","v":37967,"vw":63.656164},{"c":63.66,"h":63.735,"l":63.645,"n":405,"o":63.72,"t":"2026-10-19T17:15:00Z","v":19902,"vw":63.691829},{"c":63.465,"h":63.7,"l":63.465,"n":586,"o":63.66,"t":"2026-10-19T17:20:00Z","v":37274,"vw":63.55838},{"c":63.45,"h":63.555,"l":63.425,"n":530,"o":63.465,"t":"2026-10-19T17:25:00Z","v":39682,"vw":63.515732},{"c":63.41,"h":63.47,"l":63.355,"n":500,"o":63.44,"t":"2026-10-19T17:30:00Z","v":27710,"vw":63.41149},{"c":63.385,"h":63.495,"l":63.34,"n":553,"o":63.41,"t":"2026-10-19T17:35:00Z","v":46955,"vw":63.406751},{"c":63.445,"h":63.46,"l":63.36,"n":373,"o":63.38,"t":"2026-10-19T17:40:00Z","v":18288,"vw":63.401921},{"c":63.36,"h":63.445,"l":63.36,"n":375,"o":63.445,"t":"2026-10-19T17:45:00Z","v":17256,"vw":63.408244},{"c":63.435,"h":63.5,"l":63.38,"n":352,"o":63.385,"t":"2026-10-19T17:50:00Z","v":17445,"vw":63.44654},{"c":63.62,"h":63.665,"l":63.435,"n":458,"o":63.435,"t":"2026-10-19T17:55:00Z","v":23929,"vw":63.53918},{"c":63.55,"h":63.685,"l":63.49,"n":422,"o":63.61,"t":"2026-10-19T18:00:00Z","v":19327,"vw":63.571691},{"c":63.48,"h":63.55,"l":63.47,"n":330,"o":63.545,"t":"2026-10-19T18:05:00Z","v":18403,"vw":63.507339},{"c":63.41,"h":63.5,"l":63.34,"n":452,"o":63.5,"t":"2026-10-19T18:10:00Z","v":25832,"vw":63.406002},{"c":63.37,"h":63.48,"l":63.37,"n":375,"o":63.4,"t":"2026-10-19T18:15:00Z","v":24004,"vw":63.42156},{"c":63.27,"h":63.37,"l":63.2,"n":444,"o":63.37,"t":"2026-10-19T18:20:00Z","v":21947,"vw":63.269091},{"c":63.11,"h":63.29,"l":63.11,"n":581,"o":63.29,"t":"2026-10-19T18:25:00Z","v":28158,"vw":63.205803},{"c":63.13,"h":63.23,"l":63.1,"n":506,"o":63.115,"t":"2026-10-19T18:30:00Z","v":22837,"vw":63.169438},{"c":63.145,"h":63.18,"l":63.13,"n":313,"o":63.13,"t":"2026-10-19T18:35:00Z","v":18122,"vw":63.153815},{"c":63.1,"h":63.145,"l":62.975,"n":532,"o":63.145,"t":"2026-10-19T18:40:00Z","v":27007,"vw":63.06829},{"c":63.185,"h":63.185,"l":63.09,"n":627,"o":63.11,"t":"2026-10-19T18:45:00Z","v":42378,"vw":63.125825},{"c":63.06,"h":63.2,"l":63.04,"n":499,"o":63.16,"t":"2026-10-19T18:50:00Z","v":26387,"vw":63.116888},{"c":63.065,"h":63.08,"l":63,"n":461,"o":63.055,"t":"2026-10-19T18:55:00Z","v":28512,"vw":63.049555},{"c":63.205,"h":63.25,"l":63.09,"n":555,"o":63.09,"t":"2026-10-19T19:00:00Z","v":29463,"vw":63.191737},{"c":63.305,"h":63.305,"l":63.17,"n":608,"o":63.205,"t":"2026-10-19T19:05:00Z","v":32407,"vw":63.208885},{"c":63.36,"h":63.41,"l":63.3,"n":674,"o":63.32,"t":"2026-10-19T19:10:00Z","v":31545,"vw":63.355463},{"c":63.415,"h":63.415,"l":63.265,"n":494,"o":63.355,"t":"2026-10-19T19:15:00Z","v":25985,"vw":63.342222},{"c":63.525,"h":63.55,"l":63.41,"n":596,"o":63.41,"t":"2026-10-19T19:20:00Z","v":33037,"vw":63.481434},{"c":63.395,"h":63.53,"l":63.395,"n":671,"o":63.525,"t":"2026-10-19T19:25:00Z","v":31489,"vw":63.467338},{"c":63.2,"h":63.41,"l":63.2,"n":790,"o":63.37,"t":"2026-10-19T19:30:00Z","v":40374,"vw":63.303667},{"c":63.27,"h":63.28,"l":63.2,"n":741,"o":63.215,"t":"2026-10-19T19:35:00Z","v":42657,"vw":63.238026},{"c":63.23,"h":63.345,"l":63.19,"n":995,"o":63.27,"t":"2026-10-19T19:40:00Z","v":68823,"vw":63.299064},{"c":63.215,"h":63.26,"l":63.1,"n":1074,"o":63.21,"t":"2026-10-19T19:45:00Z","v":60830,"vw":63.160069},{"c":63.235,"h":63.37,"l":63.175,"n":1798,"o":63.215,"t":"2026-10-19T19:50:00Z","v":329236,"vw":63.261618},{"c":63.2,"h":63.29,"l":63.185,"n":4126,"o":63.235,"t":"2026-10-19T19:55:00Z","v":284487,"vw":63.225303},{"c":63.21,"h":63.21,"l":63.21,"n":58,"o":63.21,"t":"2026-10-19T20:00:00Z","v":362734,"vw":63.21},{"c":63.41,"h":63.5,"l":62.98,"n":79,"o":62.98,"t":"2026-10-20T13:30:00Z","v":12039,"vw":63.06923},{"c":63.435,"h":63.64,"l":63.4,"n":142,"o":63.41,"t":"2026-10-20T13:35:00Z","v":12283,"vw":63.477675},{"c":63.6,"h":63.62,"l":63.33,"n":138,"o":63.465,"t":"2026-10-20T13:40:00Z","v":13853,"vw":63.480688},{"c":63.4275,"h":63.715,"l":63.4275,"n":202,"o":63.575,"t":"2026-10-20T13:45:00Z","v":11224,"vw":63.59285},{"c":63.47,"h":63.62,"l":63.43,"n":191,"o":63.435,"t":"2026-10-20T13:50:00Z","v":9076,"vw":63.519905},{"c":63.58,"h":63.59,"l":63.325,"n":268,"o":63.47,"t":"2026-10-20T13:55:00Z","v":12419,"vw":63.476582},{"c":63.6,"h":63.805,"l":63.52,"n":260,"o":63.69,"t":"2026-10-20T14:00:00Z","v":23445,"vw":63.694182},{"c":63.59,"h":63.735,"l":63.44,"n":290,"o":63.5,"t":"2026-10-20T14:05:00Z","v":11327,"vw":63.570136},{"c":63.3325,"h":63.632,"l":63.31,"n":325,"o":63.59,"t":"2026-10-20T14:10:00Z","v":12397,"vw":63.461288},{"c":63.41,"h":63.44,"l":63.245,"n":415,"o":63.375,"t":"2026-10-20T14:15:00Z","v":17967,"vw":63.363416},{"c":63.48,"h":63.58,"l":63.38,"n":551,"o":63.405,"t":"2026-10-20T14:20:00Z","v":28342,"vw":63.491416},{"c":63.75,"h":63.82,"l":63.41,"n":577,"o":63.495,"t":"2026-10-20T14:25:00Z","v":29484,"vw":63.619995},{"c":63.76,"h":64.035,"l":63.76,"n":550,"o":63.82,"t":"2026-10-20T14:30:00Z","v":26645,"vw":63.897415},{"c":63.94,"h":64,"l":63.79,"n":406,"o":63.82,"t":"2026-10-20T14:35:00Z","v":26142,"vw":63.886447},{"c":64.22,"h":64.255,"l":63.855,"n":366,"o":63.945,"t":"2026-10-20T14:40:00Z","v":14688,"vw":64.029392},{"c":64.275,"h":64.52,"l":64.22,"n":536,"o":64.235,"t":"2026-10-20T14:45:00Z","v":34776,"vw":64.339282},{"c":64.36,"h":64.43,"l":64.295,"n":412,"o":64.34,"t":"2026-10-20T14:50:00Z","v":22544,"vw":64.383931},{"c":64.45,"h":64.48,"l":64.34,"n":340,"o":64.41,"t":"2026-10-20T14:55:00Z","v":15365,"vw":64.404188},{"c":64.455,"h":64.565,"l":64.315,"n":547,"o":64.445,"t":"2026-10-20T15:00:00Z","v":22125,"vw":64.419094},{"c":64.26,"h":64.4827,"l":64.26,"n":329,"o":64.42,"t":"2026-10-20T15:05:00Z","v":15074,"vw":64.367119},{"c":64.095,"h":64.365,"l":63.99,"n":366,"o":64.23,"t":"2026-10-20T15:10:00Z","v":57666,"vw":64.220832},{"c":64.035,"h":64.15,"l":63.9601,"n":528,"o":64.14,"t":"2026-10-20T15:15:00Z","v":38265,"vw":64.072447},{"c":63.905,"h":64.19,"l":63.86,"n":854,"o":64.02,"t":"2026-10-20T15:20:00Z","v":94919,"vw":64.02479},{"c":63.87,"h":63.97,"l":63.84,"n":343,"o":63.905,"t":"2026-10-20T15:25:00Z","v":17537,"vw":63.894657},{"c":63.82,"h":63.975,"l":63.81,"n":400,"o":63.87,"t":"2026-10-20T15:30:00Z","v":20740,"vw":63.891027},{"c":63.825,"h":63.84,"l":63.75,"n":327,"o":63.82,"t":"2026-10-20T15:35:00Z","v":16143,"vw":63.799001},{"c":63.95,"h":63.96,"l":63.81,"n":291,"o":63.83,"t":"2026-10-20T15:40:00Z","v":13604,"vw":63.8584},{"c":63.92,"h":63.96,"l":63.87,"n":374,"o":63.96,"t":"2026-10-20T15:45:00Z","v":19653,"vw":63.905158},{"c":64.015,"h":64.02,"l":63.85,"n":431,"o":63.9,"t":"2026-10-20T15:50:00Z","v":31161,"vw":63.972267},{"c":64.01,"h":64.03,"l":63.995,"n":303,"o":64,"t":"2026-10-20T15:55:00Z","v":16410,"vw":64.011419},{"c":64.1,"h":64.12,"l":63.99,"n":328,"o":63.99,"t":"2026-10-20T16:00:00Z","v":16077,"vw":64.034051},{"c":64.14,"h":64.17,"l":64.06,"n":339,"o":64.1,"t":"2026-10-20T16:05:00Z","v":16939,"vw":64.112632},{"c":64.105,"h":64.165,"l":64.09,"n":268,"o":64.15,"t":"2026-10-20T16:10:00Z","v":12085,"vw":64.119057},{"c":63.87,"h":64.11,"l":63.87,"n":322,"o":64.105,"t":"2026-10-20T16:15:00Z","v":12746,"vw":64.015062},{"c":63.93,"h":63.93,"l":63.8,"n":388,"o":63.885,"t":"2026-10-20T16:20:00Z","v":14065,"vw":63.862513},{"c":63.945,"h":63.945,"l":63.81,"n":331,"o":63.92,"t":"2026-10-20T16:25:00Z","v":12807,"vw":63.883765},{"c":63.875,"h":63.94,"l":63.87,"n":325,"o":63.94,"t":"2026-10-20T16:30:00Z","v":11429,"vw":63.905428},{"c":63.98,"h":63.985,"l":63.87,"n":347,"o":63.87,"t":"2026-10-20T16:35:00Z","v":39077,"vw":63.932717},{"c":64.045,"h":64.08,"l":63.98,"n":312,"o":63.985,"t":"2026-10-20T16:40:00Z","v":46214,"vw":63.99037},{"c":64,"h":64.125,"l":63.985,"n":309,"o":64.045,"t":"2026-10-20T16:45:00Z","v":15606,"vw":64.058993},{"c":63.8,"h":64.04,"l":63.77,"n":376,"o":63.995,"t":"2026-10-20T16:50:00Z","v":16101,"vw":63.971566},{"c":63.695,"h":63.81,"l":63.695,"n":330,"o":63.77,"t":"2026-10-20T16:55:00Z","v":10630,"vw":63.756474},{"c":63.705,"h":63.8,"l":63.68,"n":400,"o":63.7,"t":"2026-10-20T17:00:00Z","v":16407,"vw":63.738563},{"c":63.73,"h":63.77,"l":63.69,"n":264,"o":63.72,"t":"2026-10-20T17:05:00Z","v":11745,"vw":63.72021},{"c":63.68,"h":63.74,"l":63.66,"n":348,"o":63.74,"t":"2026-10-20T17:10:00Z","v":14116,"vw":63.691295},{"c":63.7,"h":63.77,"l":63.655,"n":281,"o":63.695,"t":"2026-10-20T17:15:00Z","v":48913,"vw":63.734454},{"c":63.665,"h":63.7,"l":63.65,"n":372,"o":63.69,"t":"2026-10-20T17:20:00Z","v":16746,"vw":63.679419},{"c":63.745,"h":63.755,"l":63.6,"n":490,"o":63.675,"t":"2026-10-20T17:25:00Z","v":28550,"vw":63.682919},{"c":63.79,"h":63.845,"l":63.735,"n":310,"o":63.75,"t":"2026-10-20T17:30:00Z","v":12715,"vw":63.789491},{"c":63.855,"h":63.855,"l":63.78,"n":240,"o":63.78,"t":"2026-10-20T17:35:00Z","v":9434,"vw":63.810703},{"c":63.92,"h":63.945,"l":63.83,"n":369,"o":63.86,"t":"2026-10-20T17:40:00Z","v":19305,"vw":63.881072},{"c":63.87,"h":63.935,"l":63.85,"n":339,"o":63.93,"t":"2026-10-20T17:45:00Z","v":15537,"vw":63.888651},{"c":63.92,"h":63.92,"l":63.865,"n":240,"o":63.87,"t":"2026-10-20T17:50:00Z","v":10049,"vw":63.898273},{"c":63.865,"h":63.91,"l":63.81,"n":283,"o":63.9,"t":"2026-10-20T17:55:00Z","v":11754,"vw":63.855583},{"c":63.96,"h":63.965,"l":63.84,"n":310,"o":63.88,"t":"2026-10-20T18:00:00Z","v":11533,"vw":63.897307},{"c":63.835,"h":63.95,"l":63.835,"n":272,"o":63.95,"t":"2026-10-20T18:05:00Z","v":11514,"vw":63.895407},{"c":63.835,"h":63.86,"l":63.81,"n":251,"o":63.835,"t":"2026-10-20T18:10:00Z","v":11407,"vw":63.830611},{"c":63.88,"h":63.894,"l":63.83,"n":243,"o":63.835,"t":"2026-10-20T18:15:00Z","v":10602,"vw":63.863475},{"c":63.825,"h":63.86,"l":63.79,"n":373,"o":63.86,"t":"2026-10-20T18:20:00Z","v":16584,"vw":63.81996},{"c":63.785,"h":63.825,"l":63.74,"n":309,"o":63.825,"t":"2026-10-20T18:25:00Z","v":16493,"vw":63.785369},{"c":63.81,"h":63.85,"l":63.78,"n":250,"o":63.78,"t":"2026-10-20T18:30:00Z","v":13509,"vw":63.807033},{"c":63.77,"h":63.845,"l":63.77,"n":342,"o":63.81,"t":"2026-10-20T18:35:00Z","v":18080,"vw":63.806695},{"c":63.795,"h":63.825,"l":63.73,"n":376,"o":63.775,"t":"2026-10-20T18:40:00Z","v":26966,"vw":63.765195},{"c":63.755,"h":63.8,"l":63.72,"n":390,"o":63.77,"t":"2026-10-20T18:45:00Z","v":20073,"vw":63.754127},{"c":63.64,"h":63.735,"l":63.635,"n":459,"o":63.735,"t":"2026-10-20T18:50:00Z","v":22869,"vw":63.676877},{"c":63.54,"h":63.68,"l":63.48,"n":758,"o":63.65,"t":"2026-10-20T18:55:00Z","v":46773,"vw":63.583713},{"c":63.43,"h":63.575,"l":63.43,"n":640,"o":63.545,"t":"2026-10-20T19:00:00Z","v":35621,"vw":63.513366},{"c":63.44,"h":63.5,"l":63.39,"n":573,"o":63.44,"t":"2026-10-20T19:05:00Z","v":30036,"vw":63.453816},{"c":63.36,"h":63.485,"l":63.33,"n":737,"o":63.45,"t":"2026-10-20T19:10:00Z","v":52070,"vw":63.4192},{"c":63.36,"h":63.39,"l":63.31,"n":530,"o":63.36,"t":"2026-10-20T19:15:00Z","v":37797,"vw":63.35267},{"c":63.44,"h":63.44,"l":63.25,"n":848,"o":63.36,"t":"2026-10-20T19:20:00Z","v":63723,"vw":63.33034},{"c":63.425,"h":63.5,"l":63.38,"n":910,"o":63.45,"t":"2026-10-20T19:25:00Z","v":51209,"vw":63.440568},{"c":63.24,"h":63.42,"l":63.195,"n":1229,"o":63.42,"t":"2026-10-20T19:30:00Z","v":88140,"vw":63.288821},{"c":63.11,"h":63.25,"l":63.07,"n":1018,"o":63.24,"t":"2026-10-20T19:35:00Z","v":84110,"vw":63.132632},{"c":63.21,"h":63.26,"l":63.1,"n":1107,"o":63.11,"t":"2026-10-20T19:40:00Z","v":89189,"vw":63.151},{"c":63.36,"h":63.415,"l":63.205,"n":1198,"o":63.21,"t":"2026-10-20T19:45:00Z","v":102666,"vw":63.333235},{"c":63.35,"h":63.455,"l":63.31,"n":1379,"o":63.36,"t":"2026-10-20T19:50:00Z","v":100913,"vw":63.3979},{"c":63.25,"h":63.33,"l":63.16,"n":3731,"o":63.33,"t":"2026-10-20T19:55:00Z","v":258024,"vw":63.214724},{"c":64.42,"h":64.42,"l":63.25,"n":57,"o":63.25,"t":"2026-10-20T20:00:00Z","v":585462,"vw":63.484914},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-20T20:25:00Z","v":41200,"vw":63.25},{"c":63.19,"h":63.19,"l":63.19,"n":1,"o":63.19,"t":"2026-10-20T21:15:00Z","v":158,"vw":63.19},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-10-20T21:25:00Z","v":250,"vw":63.2},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-20T22:40:00Z","v":177,"vw":63.56},{"c":63.25,"h":63.25,"l":63.25,"n":8,"o":63.25,"t":"2026-10-21T08:40:00Z","v":1008,"vw":63.25},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-21T10:20:00Z","v":100,"vw":63.39},{"c":63.36,"h":63.38,"l":63.36,"n":3,"o":63.38,"t":"2026-10-21T10:50:00Z","v":217,"vw":63.37},{"c":63.75,"h":64.07,"l":63.49,"n":217,"o":63.66,"t":"2026-10-21T13:30:00Z","v":26489,"vw":63.697535},{"c":63.55,"h":63.765,"l":63.44,"n":314,"o":63.76,"t":"2026-10-21T13:35:00Z","v":34841,"vw":63.518661},{"c":63.585,"h":63.73,"l":63.52,"n":339,"o":63.6,"t":"2026-10-21T13:40:00Z","v":16331,"vw":63.610322},{"c":63.61,"h":63.68,"l":63.54,"n":315,"o":63.61,"t":"2026-10-21T13:45:00Z","v":15651,"vw":63.600339},{"c":63.79,"h":63.81,"l":63.56,"n":428,"o":63.56,"t":"2026-10-21T13:50:00Z","v":24591,"vw":63.702741},{"c":63.75,"h":63.85,"l":63.705,"n":472,"o":63.82,"t":"2026-10-21T13:55:00Z","v":48314,"vw":63.77333},{"c":63.575,"h":63.75,"l":63.39,"n":507,"o":63.75,"t":"2026-10-21T14:00:00Z","v":31712,"vw":63.579424},{"c":63.44,"h":63.58,"l":63.285,"n":406,"o":63.575,"t":"2026-10-21T14:05:00Z","v":20951,"vw":63.438545},{"c":63.625,"h":63.63,"l":63.47,"n":352,"o":63.48,"t":"2026-10-21T14:10:00Z","v":21684,"vw":63.546664},{"c":63.505,"h":63.7699,"l":63.43,"n":457,"o":63.65,"t":"2026-10-21T14:15:00Z","v":32281,"vw":63.588767},{"c":63.37,"h":63.585,"l":63.27,"n":602,"o":63.555,"t":"2026-10-21T14:20:00Z","v":44278,"vw":63.461221},{"c":63.29,"h":63.375,"l":63.27,"n":359,"o":63.375,"t":"2026-10-21T14:25:00Z","v":17721,"vw":63.308388},{"c":63.395,"h":63.4808,"l":63.27,"n":542,"o":63.29,"t":"2026-10-21T14:30:00Z","v":27209,"vw":63.371176},{"c":63.29,"h":63.395,"l":63.28,"n":530,"o":63.395,"t":"2026-10-21T14:35:00Z","v":35006,"vw":63.341961},{"c":63.3,"h":63.41,"l":63.235,"n":707,"o":63.28,"t":"2026-10-21T14:40:00Z","v":54439,"vw":63.349252},{"c":63.395,"h":63.395,"l":63.215,"n":682,"o":63.32,"t":"2026-10-21T14:45:00Z","v":50288,"vw":63.339329},{"c":63.32,"h":63.41,"l":63.22,"n":650,"o":63.39,"t":"2026-10-21T14:50:00Z","v":40336,"vw":63.334355},{"c":63.225,"h":63.345,"l":63.21,"n":546,"o":63.32,"t":"2026-10-21T14:55:00Z","v":33415,"vw":63.300896},{"c":63.26,"h":63.29,"l":63.025,"n":974,"o":63.22,"t":"2026-10-21T15:00:00Z","v":65406,"vw":63.183734},{"c":63.07,"h":63.27,"l":63.07,"n":652,"o":63.26,"t":"2026-10-21T15:05:00Z","v":55808,"vw":63.166863},{"c":63.265,"h":63.295,"l":63.095,"n":763,"o":63.095,"t":"2026-10-21T15:10:00Z","v":66449,"vw":63.226702},{"c":63.315,"h":63.355,"l":63.235,"n":1041,"o":63.265,"t":"2026-10-21T15:15:00Z","v":74025,"vw":63.29466},{"c":63.31,"h":63.42,"l":63.24,"n":972,"o":63.32,"t":"2026-10-21T15:20:00Z","v":89485,"vw":63.292332},{"c":63.545,"h":63.545,"l":63.29,"n":719,"o":63.31,"t":"2026-10-21T15:25:00Z","v":42789,"vw":63.422693},{"c":63.59,"h":63.63,"l":63.435,"n":578,"o":63.525,"t":"2026-10-21T15:30:00Z","v":46689,"vw":63.560676},{"c":63.435,"h":63.61,"l":63.37,"n":771,"o":63.59,"t":"2026-10-21T15:35:00Z","v":40540,"vw":63.464409},{"c":63.49,"h":63.5,"l":63.375,"n":598,"o":63.42,"t":"2026-10-21T15:40:00Z","v":35011,"vw":63.433386},{"c":63.44,"h":63.54,"l":63.44,"n":435,"o":63.495,"t":"2026-10-21T15:45:00Z","v":25953,"vw":63.49234},{"c":63.46,"h":63.51,"l":63.43,"n":577,"o":63.44,"t":"2026-10-21T15:50:00Z","v":59429,"vw":63.448649},{"c":63.39,"h":63.46,"l":63.365,"n":701,"o":63.45,"t":"2026-10-21T15:55:00Z","v":45644,"vw":63.394245},{"c":63.5,"h":63.5,"l":63.37,"n":596,"o":63.4,"t":"2026-10-21T16:00:00Z","v":39615,"vw":63.437094},{"c":63.445,"h":63.515,"l":63.39,"n":684,"o":63.49,"t":"2026-10-21T16:05:00Z","v":44943,"vw":63.443987},{"c":63.555,"h":63.56,"l":63.43,"n":549,"o":63.46,"t":"2026-10-21T16:10:00Z","v":35191,"vw":63.486227},{"c":63.6,"h":63.605,"l":63.55,"n":577,"o":63.555,"t":"2026-10-21T16:15:00Z","v":32397,"vw":63.569442},{"c":63.55,"h":63.61,"l":63.51,"n":564,"o":63.61,"t":"2026-10-21T16:20:00Z","v":31508,"vw":63.534449},{"c":63.505,"h":63.61,"l":63.47,"n":472,"o":63.57,"t":"2026-10-21T16:25:00Z","v":39531,"vw":63.508472},{"c":63.57,"h":63.57,"l":63.5,"n":574,"o":63.52,"t":"2026-10-21T16:30:00Z","v":40893,"vw":63.525126},{"c":63.82,"h":63.88,"l":63.52,"n":708,"o":63.57,"t":"2026-10-21T16:35:00Z","v":42941,"vw":63.633855},{"c":63.74,"h":63.9,"l":63.69,"n":508,"o":63.895,"t":"2026-10-21T16:40:00Z","v":21835,"vw":63.733857},{"c":63.71,"h":63.72,"l":63.65,"n":545,"o":63.72,"t":"2026-10-21T16:45:00Z","v":35747,"vw":63.683856},{"c":63.545,"h":63.705,"l":63.545,"n":489,"o":63.705,"t":"2026-10-21T16:50:00Z","v":28140,"vw":63.619861},{"c":63.71,"h":63.72,"l":63.53,"n":597,"o":63.5401,"t":"2026-10-21T16:55:00Z","v":35349,"vw":63.589252},{"c":63.61,"h":63.745,"l":63.61,"n":458,"o":63.71,"t":"2026-10-21T17:00:00Z","v":22039,"vw":63.675387},{"c":63.625,"h":63.65,"l":63.6,"n":619,"o":63.6,"t":"2026-10-21T17:05:00Z","v":32661,"vw":63.625354},{"c":63.71,"h":63.71,"l":63.62,"n":467,"o":63.62,"t":"2026-10-21T17:10:00Z","v":28551,"vw":63.670488},{"c":63.7,"h":63.715,"l":63.65,"n":448,"o":63.7,"t":"2026-10-21T17:15:00Z","v":68773,"vw":63.690053},{"c":63.75,"h":63.815,"l":63.715,"n":517,"o":63.72,"t":"2026-10-21T17:20:00Z","v":25760,"vw":63.752869},{"c":63.85,"h":63.87,"l":63.74,"n":566,"o":63.776,"t":"2026-10-21T17:25:00Z","v":27656,"vw":63.80044},{"c":63.81,"h":63.841,"l":63.795,"n":438,"o":63.8403,"t":"2026-10-21T17:30:00Z","v":25423,"vw":63.819162},{"c":63.82,"h":63.845,"l":63.8,"n":428,"o":63.8,"t":"2026-10-21T17:35:00Z","v":24904,"vw":63.823876},{"c":63.8,"h":63.83,"l":63.775,"n":490,"o":63.8201,"t":"2026-10-21T17:40:00Z","v":27891,"vw":63.806169},{"c":63.715,"h":63.81,"l":63.715,"n":436,"o":63.81,"t":"2026-10-21T17:45:00Z","v":24303,"vw":63.77026},{"c":63.695,"h":63.74,"l":63.67,"n":490,"o":63.72,"t":"2026-10-21T17:50:00Z","v":23977,"vw":63.697177},{"c":63.735,"h":63.74,"l":63.69,"n":482,"o":63.7,"t":"2026-10-21T17:55:00Z","v":25670,"vw":63.715061},{"c":63.605,"h":63.74,"l":63.58,"n":644,"o":63.73,"t":"2026-10-21T18:00:00Z","v":38271,"vw":63.639332},{"c":63.63,"h":63.635,"l":63.55,"n":775,"o":63.62,"t":"2026-10-21T18:05:00Z","v":61297,"vw":63.607916},{"c":63.72,"h":63.75,"l":63.65,"n":495,"o":63.65,"t":"2026-10-21T18:10:00Z","v":22627,"vw":63.715148},{"c":63.75,"h":63.8,"l":63.74,"n":532,"o":63.74,"t":"2026-10-21T18:15:00Z","v":31455,"vw":63.761758},{"c":63.71,"h":63.765,"l":63.71,"n":553,"o":63.75,"t":"2026-10-21T18:20:00Z","v":25837,"vw":63.74237},{"c":63.735,"h":63.8,"l":63.71,"n":622,"o":63.715,"t":"2026-10-21T18:25:00Z","v":44147,"vw":63.756321},{"c":63.72,"h":63.74,"l":63.7,"n":363,"o":63.73,"t":"2026-10-21T18:30:00Z","v":20458,"vw":63.715421},{"c":63.69,"h":63.76,"l":63.66,"n":594,"o":63.74,"t":"2026-10-21T18:35:00Z","v":32039,"vw":63.702853},{"c":63.66,"h":63.72,"l":63.635,"n":501,"o":63.69,"t":"2026-10-21T18:40:00Z","v":23940,"vw":63.681545},{"c":63.48,"h":63.715,"l":63.45,"n":764,"o":63.66,"t":"2026-10-21T18:45:00Z","v":45679,"vw":63.594811},{"c":63.425,"h":63.535,"l":63.39,"n":567,"o":63.495,"t":"2026-10-21T18:50:00Z","v":27153,"vw":63.466885},{"c":63.27,"h":63.42,"l":63.21,"n":1019,"o":63.42,"t":"2026-10-21T18:55:00Z","v":50471,"vw":63.303047},{"c":63.085,"h":63.28,"l":63,"n":707,"o":63.27,"t":"2026-10-21T19:00:00Z","v":41127,"vw":63.111951},{"c":63.135,"h":63.17,"l":62.93,"n":631,"o":63.085,"t":"2026-10-21T19:05:00Z","v":38154,"vw":63.093767},{"c":63.165,"h":63.17,"l":63.045,"n":765,"o":63.12,"t":"2026-10-21T19:10:00Z","v":51092,"vw":63.114099},{"c":63.21,"h":63.28,"l":63.135,"n":1112,"o":63.18,"t":"2026-10-21T19:15:00Z","v":82735,"vw":63.195909},{"c":63.14,"h":63.26,"l":63.09,"n":993,"o":63.205,"t":"2026-10-21T19:20:00Z","v":80138,"vw":63.166163},{"c":63.25,"h":63.255,"l":63.125,"n":866,"o":63.13,"t":"2026-10-21T19:25:00Z","v":55193,"vw":63.181832},{"c":63.145,"h":63.25,"l":63.115,"n":1265,"o":63.25,"t":"2026-10-21T19:30:00Z","v":91412,"vw":63.182872},{"c":63.13,"h":63.21,"l":63.13,"n":1008,"o":63.16,"t":"2026-10-21T19:35:00Z","v":75524,"vw":63.159856},{"c":63.36,"h":63.36,"l":63.12,"n":1638,"o":63.12,"t":"2026-10-21T19:40:00Z","v":139953,"vw":63.230981},{"c":63.24,"h":63.38,"l":63.24,"n":1254,"o":63.36,"t":"2026-10-21T19:45:00Z","v":83775,"vw":63.298857},{"c":63.12,"h":63.38,"l":63.06,"n":2071,"o":63.23,"t":"2026-10-21T19:50:00Z","v":214157,"vw":63.219302},{"c":63.17,"h":63.24,"l":63.05,"n":4682,"o":63.13,"t":"2026-10-21T19:55:00Z","v":376690,"vw":63.13149},{"c":63.48,"h":63.5,"l":63.16,"n":53,"o":63.16,"t":"2026-10-21T20:00:00Z","v":1010841,"vw":63.200023},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-21T20:05:00Z","v":111,"vw":64.01},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-21T20:10:00Z","v":1216,"vw":65},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-21T20:15:00Z","v":250,"vw":64},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-21T20:25:00Z","v":5594,"vw":64},{"c":65,"h":65,"l":64.5,"n":8,"o":64.5,"t":"2026-10-21T20:30:00Z","v":11000,"vw":64.545455},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-21T20:35:00Z","v":1624,"vw":63.2},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-21T20:50:00Z","v":9000,"vw":65},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-21T21:05:00Z","v":5002,"vw":66},{"c":66,"h":66,"l":66,"n":9,"o":66,"t":"2026-10-21T21:10:00Z","v":639,"vw":66},{"c":65.7,"h":65.7,"l":65.5,"n":2,"o":65.5,"t":"2026-10-21T21:25:00Z","v":600,"vw":65.6},{"c":65.5,"h":65.5,"l":65.4,"n":5,"o":65.4,"t":"2026-10-21T21:40:00Z","v":601,"vw":65.449063},{"c":65.26,"h":65.26,"l":65.26,"n":29,"o":65.26,"t":"2026-10-21T22:00:00Z","v":1583,"vw":65.26},{"c":65.75,"h":66.01,"l":65.75,"n":7,"o":66.01,"t":"2026-10-22T11:20:00Z","v":556,"vw":65.935543},{"c":65.5,"h":65.5,"l":65.5,"n":13,"o":65.5,"t":"2026-10-22T11:30:00Z","v":967,"vw":65.5},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T11:45:00Z","v":100,"vw":65},{"c":63.41,"h":64,"l":62.485,"n":695,"o":63.18,"t":"2026-10-22T13:30:00Z","v":152043,"vw":63.292356},{"c":63.99,"h":64.3075,"l":63.24,"n":900,"o":63.565,"t":"2026-10-22T13:35:00Z","v":80394,"vw":63.653645},{"c":63.245,"h":64.01,"l":62.81,"n":1076,"o":63.99,"t":"2026-10-22T13:40:00Z","v":129661,"vw":63.404682},{"c":64.14,"h":64.14,"l":63.11,"n":1045,"o":63.245,"t":"2026-10-22T13:45:00Z","v":80517,"vw":63.561743},{"c":64.395,"h":64.62,"l":64.13,"n":2253,"o":64.14,"t":"2026-10-22T13:50:00Z","v":197299,"vw":64.314724},{"c":64.83,"h":64.97,"l":64.34,"n":967,"o":64.395,"t":"2026-10-22T13:55:00Z","v":97124,"vw":64.737645},{"c":64.855,"h":65.27,"l":64.73,"n":1234,"o":64.89,"t":"2026-10-22T14:00:00Z","v":105063,"vw":65.00329},{"c":64.27,"h":64.86,"l":64.19,"n":745,"o":64.81,"t":"2026-10-22T14:05:00Z","v":56885,"vw":64.459517},{"c":64.445,"h":64.66,"l":64.2,"n":809,"o":64.265,"t":"2026-10-22T14:10:00Z","v":57958,"vw":64.420205},{"c":64.51,"h":64.65,"l":64.36,"n":489,"o":64.395,"t":"2026-10-22T14:15:00Z","v":29631,"vw":64.511898},{"c":64.18,"h":64.51,"l":64.18,"n":726,"o":64.51,"t":"2026-10-22T14:20:00Z","v":59560,"vw":64.326452},{"c":64.085,"h":64.35,"l":63.89,"n":850,"o":64.175,"t":"2026-10-22T14:25:00Z","v":95202,"vw":64.10365},{"c":64.255,"h":64.39,"l":63.98,"n":695,"o":64.085,"t":"2026-10-22T14:30:00Z","v":56770,"vw":64.144965},{"c":64.37,"h":64.37,"l":64.09,"n":559,"o":64.29,"t":"2026-10-22T14:35:00Z","v":39707,"vw":64.267738},{"c":64.25,"h":64.4,"l":64.08,"n":503,"o":64.36,"t":"2026-10-22T14:40:00Z","v":34107,"vw":64.201916},{"c":64.275,"h":64.555,"l":64.25,"n":604,"o":64.27,"t":"2026-10-22T14:45:00Z","v":37711,"vw":64.397785},{"c":64.5,"h":64.57,"l":64.32,"n":588,"o":64.32,"t":"2026-10-22T14:50:00Z","v":41879,"vw":64.458009},{"c":64.525,"h":64.68,"l":64.455,"n":727,"o":64.56,"t":"2026-10-22T14:55:00Z","v":43365,"vw":64.55444},{"c":64.13,"h":64.605,"l":64.07,"n":647,"o":64.525,"t":"2026-10-22T15:00:00Z","v":48555,"vw":64.381707},{"c":64.03,"h":64.18,"l":63.92,"n":591,"o":64.135,"t":"2026-10-22T15:05:00Z","v":42144,"vw":64.075928},{"c":63.985,"h":64.05,"l":63.88,"n":508,"o":64.03,"t":"2026-10-22T15:10:00Z","v":34015,"vw":63.972278},{"c":64.12,"h":64.175,"l":63.985,"n":452,"o":63.985,"t":"2026-10-22T15:15:00Z","v":25952,"vw":64.09071},{"c":64.09,"h":64.16,"l":64.045,"n":329,"o":64.12,"t":"2026-10-22T15:20:00Z","v":16005,"vw":64.092892},{"c":63.805,"h":64.105,"l":63.75,"n":847,"o":64.105,"t":"2026-10-22T15:25:00Z","v":54367,"vw":63.900674},{"c":63.67,"h":63.865,"l":63.67,"n":509,"o":63.8,"t":"2026-10-22T15:30:00Z","v":32451,"vw":63.770826},{"c":63.7,"h":63.83,"l":63.59,"n":850,"o":63.67,"t":"2026-10-22T15:35:00Z","v":44743,"vw":63.707486},{"c":63.935,"h":63.96,"l":63.63,"n":535,"o":63.7,"t":"2026-10-22T15:40:00Z","v":33979,"vw":63.80393},{"c":63.965,"h":64.04,"l":63.83,"n":644,"o":63.95,"t":"2026-10-22T15:45:00Z","v":44585,"vw":63.948769},{"c":64.01,"h":64.045,"l":63.955,"n":496,"o":63.965,"t":"2026-10-22T15:50:00Z","v":34043,"vw":64.007212},{"c":64.22,"h":64.27,"l":63.96,"n":661,"o":64.005,"t":"2026-10-22T15:55:00Z","v":38923,"vw":64.103145},{"c":64.285,"h":64.39,"l":64.2,"n":618,"o":64.23,"t":"2026-10-22T16:00:00Z","v":32617,"vw":64.291359},{"c":64.64,"h":64.66,"l":64.26,"n":732,"o":64.285,"t":"2026-10-22T16:05:00Z","v":56537,"vw":64.444553},{"c":64.32,"h":64.76,"l":64.18,"n":1022,"o":64.67,"t":"2026-10-22T16:10:00Z","v":74471,"vw":64.424144},{"c":64.365,"h":64.42,"l":64.295,"n":560,"o":64.32,"t":"2026-10-22T16:15:00Z","v":27440,"vw":64.35664},{"c":64.24,"h":64.365,"l":64.1817,"n":607,"o":64.365,"t":"2026-10-22T16:20:00Z","v":34497,"vw":64.255599},{"c":64.06,"h":64.26,"l":63.96,"n":548,"o":64.21,"t":"2026-10-22T16:25:00Z","v":29783,"vw":64.140456},{"c":64.24,"h":64.24,"l":64.025,"n":573,"o":64.035,"t":"2026-10-22T16:30:00Z","v":47962,"vw":64.136794},{"c":64.1,"h":64.29,"l":64.09,"n":769,"o":64.22,"t":"2026-10-22T16:35:00Z","v":41941,"vw":64.206712},{"c":64.04,"h":64.14,"l":63.91,"n":507,"o":64.05,"t":"2026-10-22T16:40:00Z","v":23368,"vw":64.025456},{"c":64.03,"h":64.1,"l":63.92,"n":566,"o":64.1,"t":"2026-10-22T16:45:00Z","v":29271,"vw":64.025999},{"c":64.19,"h":64.24,"l":63.95,"n":623,"o":64.04,"t":"2026-10-22T16:50:00Z","v":32295,"vw":64.085174},{"c":64.33,"h":64.35,"l":64.17,"n":713,"o":64.22,"t":"2026-10-22T16:55:00Z","v":33839,"vw":64.246464},{"c":64.14,"h":64.35,"l":64.095,"n":959,"o":64.34,"t":"2026-10-22T17:00:00Z","v":57538,"vw":64.25038},{"c":64.19,"h":64.19,"l":64.04,"n":477,"o":64.135,"t":"2026-10-22T17:05:00Z","v":25188,"vw":64.113842},{"c":64.02,"h":64.33,"l":64.02,"n":518,"o":64.22,"t":"2026-10-22T17:10:00Z","v":26679,"vw":64.200499},{"c":63.8,"h":64.05,"l":63.72,"n":813,"o":64.05,"t":"2026-10-22T17:15:00Z","v":39620,"vw":63.897239},{"c":63.72,"h":63.88,"l":63.72,"n":684,"o":63.8,"t":"2026-10-22T17:20:00Z","v":34413,"vw":63.799338},{"c":63.66,"h":63.79,"l":63.645,"n":793,"o":63.72,"t":"2026-10-22T17:25:00Z","v":38622,"vw":63.752209},{"c":63.965,"h":64.02,"l":63.65,"n":898,"o":63.665,"t":"2026-10-22T17:30:00Z","v":51137,"vw":63.80194},{"c":63.91,"h":63.98,"l":63.78,"n":606,"o":63.965,"t":"2026-10-22T17:35:00Z","v":45667,"vw":63.916811},{"c":63.895,"h":63.96,"l":63.815,"n":544,"o":63.9,"t":"2026-10-22T17:40:00Z","v":28528,"vw":63.890417},{"c":63.805,"h":63.91,"l":63.78,"n":503,"o":63.895,"t":"2026-10-22T17:45:00Z","v":24799,"vw":63.834255},{"c":63.78,"h":63.86,"l":63.76,"n":637,"o":63.81,"t":"2026-10-22T17:50:00Z","v":30234,"vw":63.810904},{"c":63.685,"h":63.805,"l":63.66,"n":636,"o":63.8,"t":"2026-10-22T17:55:00Z","v":35726,"vw":63.73637},{"c":63.39,"h":63.725,"l":63.32,"n":727,"o":63.68,"t":"2026-10-22T18:00:00Z","v":47374,"vw":63.538615},{"c":63.53,"h":63.605,"l":63.38,"n":703,"o":63.41,"t":"2026-10-22T18:05:00Z","v":32651,"vw":63.511292},{"c":63.51,"h":63.57,"l":63.5,"n":577,"o":63.53,"t":"2026-10-22T18:10:00Z","v":30069,"vw":63.528743},{"c":63.3,"h":63.53,"l":63.275,"n":545,"o":63.51,"t":"2026-10-22T18:15:00Z","v":86840,"vw":63.376523},{"c":63.285,"h":63.36,"l":63.03,"n":974,"o":63.32,"t":"2026-10-22T18:20:00Z","v":89907,"vw":63.228121},{"c":63.19,"h":63.32,"l":63.16,"n":730,"o":63.28,"t":"2026-10-22T18:25:00Z","v":37564,"vw":63.258938},{"c":63.22,"h":63.245,"l":63.1,"n":958,"o":63.17,"t":"2026-10-22T18:30:00Z","v":59702,"vw":63.171684},{"c":63.12,"h":63.285,"l":62.99,"n":631,"o":63.23,"t":"2026-10-22T18:35:00Z","v":32735,"vw":63.141094},{"c":63.09,"h":63.195,"l":63.065,"n":724,"o":63.105,"t":"2026-10-22T18:40:00Z","v":42285,"vw":63.138558},{"c":63.15,"h":63.245,"l":63.07,"n":663,"o":63.07,"t":"2026-10-22T18:45:00Z","v":34222,"vw":63.14293},{"c":62.94,"h":63.17,"l":62.93,"n":838,"o":63.17,"t":"2026-10-22T18:50:00Z","v":52762,"vw":63.061369},{"c":63.025,"h":63.1,"l":62.91,"n":725,"o":62.95,"t":"2026-10-22T18:55:00Z","v":44115,"vw":63.010277},{"c":62.96,"h":63.1172,"l":62.85,"n":739,"o":63.025,"t":"2026-10-22T19:00:00Z","v":40395,"vw":62.996144},{"c":63,"h":63.07,"l":62.78,"n":902,"o":62.97,"t":"2026-10-22T19:05:00Z","v":45236,"vw":62.910691},{"c":63.185,"h":63.21,"l":62.97,"n":744,"o":63,"t":"2026-10-22T19:10:00Z","v":43565,"vw":63.088679},{"c":63.15,"h":63.21,"l":63.09,"n":664,"o":63.175,"t":"2026-10-22T19:15:00Z","v":38382,"vw":63.141934},{"c":63.31,"h":63.36,"l":63.11,"n":1002,"o":63.145,"t":"2026-10-22T19:20:00Z","v":56657,"vw":63.236069},{"c":63.29,"h":63.35,"l":63.215,"n":1065,"o":63.31,"t":"2026-10-22T19:25:00Z","v":55993,"vw":63.276015},{"c":63.075,"h":63.4446,"l":63.035,"n":950,"o":63.31,"t":"2026-10-22T19:30:00Z","v":60966,"vw":63.252881},{"c":63.07,"h":63.08,"l":62.87,"n":864,"o":63.075,"t":"2026-10-22T19:35:00Z","v":59533,"vw":63.007904},{"c":62.92,"h":63.125,"l":62.86,"n":1105,"o":63.05,"t":"2026-10-22T19:40:00Z","v":70392,"vw":62.992541},{"c":62.9,"h":62.92,"l":62.8,"n":1364,"o":62.9125,"t":"2026-10-22T19:45:00Z","v":108805,"vw":62.846288},{"c":62.755,"h":62.9,"l":62.63,"n":1679,"o":62.9,"t":"2026-10-22T19:50:00Z","v":151665,"vw":62.755975},{"c":62.54,"h":62.745,"l":62.45,"n":5657,"o":62.74,"t":"2026-10-22T19:55:00Z","v":541150,"vw":62.557255},{"c":62.55,"h":62.55,"l":62.52,"n":46,"o":62.55,"t":"2026-10-22T20:00:00Z","v":742483,"vw":62.520701},{"c":62.52,"h":62.52,"l":61.04,"n":82,"o":62.5,"t":"2026-10-22T20:30:00Z","v":14812,"vw":62.431393}],"history":[{"c":52.26,"h":52.55,"l":51.05,"n":24206,"o":51.7,"t":"2024-10-21T04:00:00Z","v":1819712,"vw":52.093172},{"c":52.79,"h":52.82,"l":51.365,"n":22823,"o":51.37,"t":"2024-10-22T04:00:00Z","v":1979988,"vw":52.493299},{"c":52.74,"h":53.25,"l":51.36,"n":53384,"o":52.46,"t":"2024-10-23T04:00:00Z","v":4628176,"vw":52.506108},{"c":51.94,"h":53.65,"l":50.69,"n":45100,"o":52.99,"t":"2024-10-24T04:00:00Z","v":3793221,"vw":51.718637},{"c":52.55,"h":53.07,"l":51.83,"n":23522,"o":52.47,"t":"2024-10-25T04:00:00Z","v":1698619,"vw":52.609483},{"c":53.8,"h":53.99,"l":52.63,"n":23951,"o":52.83,"t":"2024-10-28T04:00:00Z","v":1972361,"vw":53.685468},{"c":53.66,"h":53.93,"l":53.22,"n":22336,"o":53.47,"t":"2024-10-29T04:00:00Z","v":1375715,"vw":53.627617},{"c":53.05,"h":54.93,"l":52.63,"n":21825,"o":53.17,"t":"2024-10-30T04:00:00Z","v":1664113,"vw":53.459341},{"c":52.08,"h":53.53,"l":52.06,"n":26745,"o":53.11,"t":"2024-10-31T04:00:00Z","v":1934968,"vw":52.525062},{"c":52.93,"h":53.265,"l":52.105,"n":22691,"o":52.48,"t":"2024-11-01T04:00:00Z","v":1552014,"vw":53.002641},{"c":53.07,"h":53.86,"l":52.49,"n":19357,"o":52.72,"t":"2024-11-04T05:00:00Z","v":1267049,"vw":53.264448},{"c":54,"h":54.17,"l":52.5535,"n":22968,"o":52.86,"t":"2024-11-05T05:00:00Z","v":1548800,"vw":53.818433},{"c":57.8,"h":59.08,"l":56,"n":52097,"o":56.285,"t":"2024-11-06T05:00:00Z","v":4166965,"vw":57.713402},{"c":57.48,"h":58.63,"l":57.39,"n":35570,"o":58.07,"t":"2024-11-07T05:00:00Z","v":2367541,"vw":57.876915},{"c":59.6,"h":59.67,"l":56.97,"n":37591,"o":57.33,"t":"2024-11-08T05:00:00Z","v":3051749,"vw":58.931446},{"c":58.88,"h":60.94,"l":58.75,"n":30491,"o":60.48,"t":"2024-11-11T05:00:00Z","v":2632365,"vw":59.655752},{"c":56.45,"h":58.42,"l":56.34,"n":33244,"o":58.25,"t":"2024-11-12T05:00:00Z","v":2639304,"vw":56.779083},{"c":57.1,"h":57.82,"l":56.2,"n":23828,"o":56.9,"t":"2024-11-13T05:00:00Z","v":1689588,"vw":57.179891},{"c":55.91,"h":57.556,"l":55.82,"n":20188,"o":57.19,"t":"2024-11-14T05:00:00Z","v":1362098,"vw":56.312699},{"c":55.63,"h":56.23,"l":55.36,"n":25971,"o":55.72,"t":"2024-11-15T05:00:00Z","v":1980870,"vw":55.671543},{"c":56.2,"h":56.53,"l":55.37,"n":19276,"o":55.37,"t":"2024-11-18T05:00:00Z","v":1627563,"vw":56.137998},{"c":56.49,"h":56.61,"l":55.68,"n":18894,"o":55.68,"t":"2024-11-19T05:00:00Z","v":1281496,"vw":56.324647},{"c":56.01,"h":56.57,"l":55.24,"n":21873,"o":56.22,"t":"2024-11-20T05:00:00Z","v":1494313,"vw":55.782226},{"c":56.21,"h":57.35,"l":55.87,"n":18397,"o":56.07,"t":"2024-11-21T05:00:00Z","v":1579634,"vw":56.346989},{"c":57.62,"h":57.71,"l":56.3,"n":22268,"o":56.38,"t":"2024-11-22T05:00:00Z","v":2375424,"vw":57.400812},{"c":58.75,"h":59.765,"l":58.14,"n":33834,"o":58.3,"t":"2024-11-25T05:00:00Z","v":3334074,"vw":58.913385},{"c":59.59,"h":59.66,"l":57.91,"n":26937,"o":58.28,"t":"2024-11-26T05:00:00Z","v":2901951,"vw":59.01704},{"c":59.09,"h":60.23,"l":59,"n":15014,"o":59.73,"t":"2024-11-27T05:00:00Z","v":912109,"vw":59.183354},{"c":59.36,"h":59.81,"l":58.94,"n":8426,"o":59.44,"t":"2024-11-29T05:00:00Z","v":662339,"vw":59.446045},{"c":58.47,"h":59.36,"l":57.72,"n":23416,"o":59.3,"t":"2024-12-02T05:00:00Z","v":2004173,"vw":58.347522},{"c":56.76,"h":58.395,"l":56.715,"n":23185,"o":58.15,"t":"2024-12-03T05:00:00Z","v":1566679,"vw":57.042095},{"c":56.66,"h":56.99,"l":55.73,"n":22175,"o":56.35,"t":"2024-12-04T05:00:00Z","v":1650012,"vw":56.45517},{"c":56.05,"h":57.37,"l":55.92,"n":17790,"o":57.18,"t":"2024-12-05T05:00:00Z","v":1176912,"vw":56.247049},{"c":55.5,"h":56.57,"l":54.87,"n":19023,"o":56.57,"t":"2024-12-06T05:00:00Z","v":1363771,"vw":55.469599},{"c":55.99,"h":57.14,"l":55.655,"n":26727,"o":55.7,"t":"2024-12-09T05:00:00Z","v":2144415,"vw":56.380363},{"c":56.53,"h":57.55,"l":55.4,"n":28629,"o":55.95,"t":"2024-12-10T05:00:00Z","v":1984973,"vw":56.772729},{"c":56.97,"h":57.42,"l":56.59,"n":16354,"o":56.71,"t":"2024-12-11T05:00:00Z","v":1175861,"vw":57.050032},{"c":56.39,"h":57.04,"l":56.15,"n":14944,"o":56.8,"t":"2024-12-12T05:00:00Z","v":1046966,"vw":56.474424},{"c":55.43,"h":56.44,"l":55.4,"n":16637,"o":56.23,"t":"2024-12-13T05:00:00Z","v":1127598,"vw":55.711791},{"c":54.92,"h":55.41,"l":54.65,"n":24261,"o":55.28,"t":"2024-12-16T05:00:00Z","v":1700351,"vw":55.006823},{"c":53.94,"h":54.67,"l":53.527,"n":28921,"o":53.93,"t":"2024-12-17T05:00:00Z","v":2117494,"vw":54.133176},{"c":52.48,"h":54.57,"l":52.45,"n":30183,"o":54.25,"t":"2024-12-18T05:00:00Z","v":2263855,"vw":53.044256},{"c":52.28,"h":53.7255,"l":52.215,"n":29349,"o":52.91,"t":"2024-12-19T05:00:00Z","v":2044626,"vw":52.537809},{"c":51.95,"h":52.99,"l":51.27,"n":31920,"o":52.12,"t":"2024-12-20T05:00:00Z","v":3826997,"vw":52.172977},{"c":52.83,"h":52.9,"l":51.49,"n":22360,"o":52.03,"t":"2024-12-23T05:00:00Z","v":1789411,"vw":52.520724},{"c":53.26,"h":53.29,"l":52.4,"n":8768,"o":52.66,"t":"2024-12-24T05:00:00Z","v":600615,"vw":53.03762},{"c":53.75,"h":53.89,"l":52.59,"n":15714,"o":52.69,"t":"2024-12-26T05:00:00Z","v":940229,"vw":53.594394},{"c":53.59,"h":53.94,"l":53.02,"n":12188,"o":53.16,"t":"2024-12-27T05:00:00Z","v":732733,"vw":53.464667},{"c":52.57,"h":53.105,"l":52.225,"n":18221,"o":53.06,"t":"2024-12-30T05:00:00Z","v":1108476,"vw":52.597389},{"c":53.04,"h":53.65,"l":52.54,"n":20783,"o":52.94,"t":"2024-12-31T05:00:00Z","v":1454660,"vw":52.953494},{"c":52.73,"h":53.51,"l":52.34,"n":19908,"o":53.48,"t":"2025-01-02T05:00:00Z","v":1152052,"vw":52.772616},{"c":54.52,"h":54.52,"l":52.52,"n":20660,"o":53.04,"t":"2025-01-03T05:00:00Z","v":1778046,"vw":54.200987},{"c":54.39,"h":55.49,"l":54.17,"n":24384,"o":54.86,"t":"2025-01-06T05:00:00Z","v":1916516,"vw":54.579705},{"c":53.54,"h":54.58,"l":52.99,"n":28275,"o":54.51,"t":"2025-01-07T05:00:00Z","v":2004653,"vw":53.633468},{"c":53.83,"h":54.12,"l":52.44,"n":22562,"o":53.11,"t":"2025-01-08T05:00:00Z","v":1945895,"vw":53.660277},{"c":52.37,"h":53.61,"l":52.16,"n":19505,"o":52.87,"t":"2025-01-10T05:00:00Z","v":1552092,"vw":52.506056},{"c":54.23,"h":54.78,"l":51.89,"n":24564,"o":52.09,"t":"2025-01-13T05:00:00Z","v":2015805,"vw":53.963111},{"c":54.96,"h":55.1999,"l":54.41,"n":22329,"o":54.71,"t":"2025-01-14T05:00:00Z","v":1658457,"vw":54.851194},{"c":55.82,"h":56.76,"l":55.54,"n":24174,"o":56.16,"t":"2025-01-15T05:00:00Z","v":1704603,"vw":55.960366},{"c":56.34,"h":56.52,"l":55.47,"n":23916,"o":55.71,"t":"2025-01-16T05:00:00Z","v":1800019,"vw":56.195275},{"c":54.85,"h":56.13,"l":54.22,"n":34039,"o":55,"t":"2025-01-17T05:00:00Z","v":2867804,"vw":54.898411},{"c":55.29,"h":55.44,"l":54.19,"n":31624,"o":55.11,"t":"2025-01-21T05:00:00Z","v":2725013,"vw":55.061499},{"c":55,"h":55.55,"l":54.7,"n":40050,"o":55.11,"t":"2025-01-22T05:00:00Z","v":3508490,"vw":55.029834},{"c":57.59,"h":61.5099,"l":57,"n":62492,"o":60.52,"t":"2025-01-23T05:00:00Z","v":6091608,"vw":57.775913},{"c":57.24,"h":57.86,"l":56.88,"n":32268,"o":56.97,"t":"2025-01-24T05:00:00Z","v":2480838,"vw":57.307041},{"c":58.8,"h":59.51,"l":56.5,"n":44989,"o":57.48,"t":"2025-01-27T05:00:00Z","v":3079232,"vw":58.855927},{"c":58.52,"h":58.92,"l":58.01,"n":25623,"o":58.48,"t":"2025-01-28T05:00:00Z","v":1782403,"vw":58.485944},{"c":58.34,"h":58.94,"l":57.86,"n":22365,"o":58.68,"t":"2025-01-29T05:00:00Z","v":2076346,"vw":58.320915},{"c":58.53,"h":58.84,"l":57.645,"n":19595,"o":58.26,"t":"2025-01-30T05:00:00Z","v":1328913,"vw":58.347659},{"c":57.09,"h":58.46,"l":56.96,"n":23517,"o":58.26,"t":"2025-01-31T05:00:00Z","v":2027986,"vw":57.381572},{"c":55.73,"h":56.99,"l":55.55,"n":27665,"o":56.1,"t":"2025-02-03T05:00:00Z","v":2330914,"vw":56.075566},{"c":56.44,"h":56.48,"l":55.73,"n":24878,"o":55.73,"t":"2025-02-04T05:00:00Z","v":1928821,"vw":56.265401},{"c":56.08,"h":56.89,"l":55.5,"n":20534,"o":56.84,"t":"2025-02-05T05:00:00Z","v":1590970,"vw":56.084463},{"c":55.3,"h":56.805,"l":55.1,"n":23442,"o":56.47,"t":"2025-02-06T05:00:00Z","v":2159748,"vw":55.607982},{"c":54.19,"h":55.61,"l":54.085,"n":24928,"o":55.44,"t":"2025-02-07T05:00:00Z","v":1942618,"vw":54.364371},{"c":54.66,"h":54.9,"l":54.205,"n":22076,"o":54.63,"t":"2025-02-10T05:00:00Z","v":2167859,"vw":54.580066},{"c":54.49,"h":54.7,"l":53.83,"n":31732,"o":54.35,"t":"2025-02-11T05:00:00Z","v":2731954,"vw":54.33526},{"c":53.87,"h":54.37,"l":53.375,"n":24379,"o":53.4,"t":"2025-02-12T05:00:00Z","v":1855790,"vw":53.907904},{"c":54.46,"h":54.73,"l":54.05,"n":23254,"o":54.12,"t":"2025-02-13T05:00:00Z","v":1653587,"vw":54.439064},{"c":54.17,"h":54.92,"l":53.92,"n":29048,"o":54.68,"t":"2025-02-14T05:00:00Z","v":2401463,"vw":54.200652},{"c":54.12,"h":55.045,"l":54.11,"n":25199,"o":54.33,"t":"2025-02-18T05:00:00Z","v":1872245,"vw":54.298578},{"c":52.87,"h":53.93,"l":52.75,"n":26233,"o":53.57,"t":"2025-02-19T05:00:00Z","v":2152918,"vw":53.035134},{"c":53.42,"h":53.48,"l":52.39,"n":25147,"o":52.74,"t":"2025-02-20T05:00:00Z","v":1907137,"vw":53.107132},{"c":52.13,"h":53.67,"l":49.37,"n":48520,"o":53.67,"t":"2025-02-21T05:00:00Z","v":5173364,"vw":51.018655},{"c":50.7,"h":52.18,"l":50.65,"n":28838,"o":52.04,"t":"2025-02-24T05:00:00Z","v":2193169,"vw":51.04771},{"c":50.2,"h":50.84,"l":49.425,"n":41616,"o":50.84,"t":"2025-02-25T05:00:00Z","v":3914914,"vw":49.932891},{"c":49.84,"h":50.875,"l":49.66,"n":26223,"o":49.91,"t":"2025-02-26T05:00:00Z","v":2288901,"vw":50.04703},{"c":48.98,"h":49.83,"l":48.95,"n":25532,"o":49.76,"t":"2025-02-27T05:00:00Z","v":1874258,"vw":49.223329},{"c":50.44,"h":50.49,"l":48.66,"n":39776,"o":48.91,"t":"2025-02-28T05:00:00Z","v":13626063,"vw":50.352164},{"c":49.13,"h":51.21,"l":48.65,"n":35891,"o":50.65,"t":"2025-03-03T05:00:00Z","v":2731219,"vw":49.455336},{"c":47.88,"h":49.12,"l":47.44,"n":30219,"o":48.83,"t":"2025-03-04T05:00:00Z","v":2675309,"vw":48.116413},{"c":48.68,"h":48.72,"l":47.49,"n":31286,"o":48.14,"t":"2025-03-05T05:00:00Z","v":2763376,"vw":48.329775},{"c":48.94,"h":49.54,"l":47.67,"n":30694,"o":48.11,"t":"2025-03-06T05:00:00Z","v":2469499,"vw":48.883067},{"c":47.11,"h":48.5,"l":45.95,"n":51028,"o":48.43,"t":"2025-03-07T05:00:00Z","v":4821990,"vw":46.959026},{"c":46.87,"h":47.98,"l":45.945,"n":38573,"o":47.75,"t":"2025-03-10T04:00:00Z","v":3586957,"vw":46.801076},{"c":46.36,"h":47.49,"l":45.92,"n":36022,"o":46.83,"t":"2025-03-11T04:00:00Z","v":3421765,"vw":46.580567},{"c":46.71,"h":46.895,"l":45.545,"n":37280,"o":46.59,"t":"2025-03-12T04:00:00Z","v":3168172,"vw":46.400229},{"c":45.6,"h":47.015,"l":44.95,"n":22851,"o":47,"t":"2025-03-13T04:00:00Z","v":1900374,"vw":45.706892},{"c":46.52,"h":46.79,"l":45.3,"n":30628,"o":46.1,"t":"2025-03-14T04:00:00Z","v":2702396,"vw":46.167228},{"c":47.01,"h":47.5,"l":46.47,"n":37577,"o":46.57,"t":"2025-03-17T04:00:00Z","v":3064516,"vw":47.133235},{"c":46.38,"h":47,"l":45.83,"n":27461,"o":46.95,"t":"2025-03-18T04:00:00Z","v":2233593,"vw":46.288125},{"c":45.28,"h":46.45,"l":44.94,"n":48667,"o":46.45,"t":"2025-03-19T04:00:00Z","v":4460824,"vw":45.386388},{"c":44.53,"h":45.41,"l":44.33,"n":54063,"o":44.78,"t":"2025-03-20T04:00:00Z","v":5865375,"vw":44.702486},{"c":44.42,"h":44.51,"l":42.72,"n":58370,"o":43.42,"t":"2025-03-21T04:00:00Z","v":6247434,"vw":43.92716},{"c":44.98,"h":45.19,"l":44.41,"n":32775,"o":44.56,"t":"2025-03-24T04:00:00Z","v":3995203,"vw":44.83813},{"c":44.3,"h":45.4,"l":44.02,"n":36916,"o":45.11,"t":"2025-03-25T04:00:00Z","v":3192139,"vw":44.407658},{"c":44.57,"h":44.725,"l":44.12,"n":34205,"o":44.26,"t":"2025-03-26T04:00:00Z","v":2438666,"vw":44.477714},{"c":44.57,"h":45.01,"l":44.15,"n":29969,"o":44.54,"t":"2025-03-27T04:00:00Z","v":2692554,"vw":44.632544},{"c":43.55,"h":44.71,"l":43.34,"n":29016,"o":44.25,"t":"2025-03-28T04:00:00Z","v":2229882,"vw":43.643155},{"c":43.49,"h":43.845,"l":42.47,"n":27297,"o":42.83,"t":"2025-03-31T04:00:00Z","v":2507378,"vw":43.357571},{"c":43.76,"h":43.89,"l":42.34,"n":30693,"o":42.62,"t":"2025-04-01T04:00:00Z","v":2585446,"vw":43.438299},{"c":45.01,"h":45.4,"l":43.09,"n":29688,"o":43.21,"t":"2025-04-02T04:00:00Z","v":2608214,"vw":44.844924},{"c":39.57,"h":43.1,"l":39.3,"n":46486,"o":43.1,"t":"2025-04-03T04:00:00Z","v":3830842,"vw":40.195605},{"c":38.98,"h":39.375,"l":36.69,"n":57508,"o":38.31,"t":"2025-04-04T04:00:00Z","v":4842338,"vw":38.576267},{"c":39.3,"h":41.99,"l":37.49,"n":55575,"o":38.43,"t":"2025-04-07T04:00:00Z","v":5165297,"vw":39.330075},{"c":39.23,"h":41.61,"l":38.38,"n":53330,"o":41.27,"t":"2025-04-08T04:00:00Z","v":4218371,"vw":39.778597},{"c":42.99,"h":43.72,"l":38.475,"n":56375,"o":38.63,"t":"2025-04-09T04:00:00Z","v":4758753,"vw":42.070863},{"c":40.59,"h":42.14,"l":39.35,"n":43876,"o":42.14,"t":"2025-04-10T04:00:00Z","v":3697248,"vw":40.451439},{"c":39.88,"h":40.33,"l":38.26,"n":46289,"o":40.33,"t":"2025-04-11T04:00:00Z","v":4224231,"vw":39.137902},{"c":40.54,"h":40.69,"l":39.68,"n":27399,"o":40.4,"t":"2025-04-14T04:00:00Z","v":2064653,"vw":40.413484},{"c":39.53,"h":40.8,"l":39.47,"n":28340,"o":40.34,"t":"2025-04-15T04:00:00Z","v":2271051,"vw":39.72521},{"c":38.16,"h":38.985,"l":37.7,"n":35587,"o":38.95,"t":"2025-04-16T04:00:00Z","v":2619239,"vw":38.219524},{"c":39.39,"h":39.65,"l":37.94,"n":33103,"o":38.11,"t":"2025-04-17T04:00:00Z","v":2587491,"vw":39.261601},{"c":38.62,"h":39.24,"l":37.86,"n":25627,"o":38.79,"t":"2025-04-21T04:00:00Z","v":2249020,"vw":38.456365},{"c":39.03,"h":39.58,"l":38.59,"n":33703,"o":38.94,"t":"2025-04-22T04:00:00Z","v":2733251,"vw":39.086892},{"c":39.59,"h":41.45,"l":39.11,"n":60575,"o":41,"t":"2025-04-23T04:00:00Z","v":6343745,"vw":39.773858},{"c":40.36,"h":40.53,"l":38.31,"n":54713,"o":39,"t":"2025-04-24T04:00:00Z","v":4445034,"vw":39.900419},{"c":38.92,"h":39.835,"l":38.76,"n":42949,"o":39.76,"t":"2025-04-25T04:00:00Z","v":2863322,"vw":39.111486},{"c":38.78,"h":39.56,"l":38.48,"n":36557,"o":39.13,"t":"2025-04-28T04:00:00Z","v":2375965,"vw":38.853618},{"c":39.21,"h":39.46,"l":38.4,"n":37088,"o":38.62,"t":"2025-04-29T04:00:00Z","v":2674839,"vw":39.162927},{"c":39.17,"h":39.2,"l":37.76,"n":42235,"o":38.62,"t":"2025-04-30T04:00:00Z","v":3537862,"vw":38.746223},{"c":38.98,"h":39.46,"l":38.525,"n":35864,"o":39.35,"t":"2025-05-01T04:00:00Z","v":3108258,"vw":39.057025},{"c":41.45,"h":41.67,"l":39.335,"n":47755,"o":39.64,"t":"2025-05-02T04:00:00Z","v":3852558,"vw":41.253647},{"c":41.26,"h":41.88,"l":41,"n":28472,"o":41.09,"t":"2025-05-05T04:00:00Z","v":2439130,"vw":41.486919},{"c":40.36,"h":40.955,"l":40.04,"n":23020,"o":40.63,"t":"2025-05-06T04:00:00Z","v":1810864,"vw":40.397473},{"c":41.56,"h":41.94,"l":40.545,"n":41148,"o":40.71,"t":"2025-05-07T04:00:00Z","v":3391390,"vw":41.531558},{"c":43.17,"h":43.44,"l":41.87,"n":41940,"o":42.22,"t":"2025-05-08T04:00:00Z","v":3653818,"vw":42.988303},{"c":42.45,"h":43.43,"l":42.15,"n":33223,"o":43.08,"t":"2025-05-09T04:00:00Z","v":2931922,"vw":42.478044},{"c":46.72,"h":49.39,"l":46.625,"n":91351,"o":47.66,"t":"2025-05-12T04:00:00Z","v":8078654,"vw":47.231448},{"c":46.05,"h":47.23,"l":46.03,"n":35929,"o":47.05,"t":"2025-05-13T04:00:00Z","v":2615879,"vw":46.435737},{"c":46.15,"h":46.29,"l":45.125,"n":27233,"o":45.65,"t":"2025-05-14T04:00:00Z","v":1698521,"vw":46.062304},{"c":45.56,"h":46.27,"l":45.23,"n":34289,"o":45.87,"t":"2025-05-15T04:00:00Z","v":2354440,"vw":45.537795},{"c":45.65,"h":45.84,"l":45.24,"n":26170,"o":45.61,"t":"2025-05-16T04:00:00Z","v":1823247,"vw":45.63754},{"c":45.41,"h":45.55,"l":44.76,"n":21600,"o":44.98,"t":"2025-05-19T04:00:00Z","v":1793825,"vw":45.294703},{"c":45.26,"h":46.075,"l":45.1,"n":31173,"o":45.26,"t":"2025-05-20T04:00:00Z","v":2346917,"vw":45.537434},{"c":43.62,"h":44.83,"l":43.5,"n":25843,"o":44.64,"t":"2025-05-21T04:00:00Z","v":1997580,"vw":43.96655},{"c":43.49,"h":44.07,"l":43.38,"n":29853,"o":43.62,"t":"2025-05-22T04:00:00Z","v":2308440,"vw":43.632115},{"c":42.82,"h":43.12,"l":42.69,"n":20011,"o":42.71,"t":"2025-05-23T04:00:00Z","v":1324134,"vw":42.904785},{"c":43.84,"h":44.09,"l":43.17,"n":25167,"o":43.38,"t":"2025-05-27T04:00:00Z","v":1755107,"vw":43.78066},{"c":43.78,"h":44.3,"l":43.7,"n":30387,"o":44.09,"t":"2025-05-28T04:00:00Z","v":1975605,"vw":43.960226},{"c":44.21,"h":44.255,"l":43.64,"n":31654,"o":44.12,"t":"2025-05-29T04:00:00Z","v":2588279,"vw":44.059484},{"c":44.32,"h":45.05,"l":44.03,"n":33936,"o":44.13,"t":"2025-05-30T04:00:00Z","v":2831935,"vw":44.459781},{"c":44.04,"h":45.2,"l":43.49,"n":25740,"o":44.87,"t":"2025-06-02T04:00:00Z","v":2025731,"vw":43.948094},{"c":44.78,"h":45.39,"l":43.8,"n":30346,"o":43.91,"t":"2025-06-03T04:00:00Z","v":2363042,"vw":44.949597},{"c":44.68,"h":45.005,"l":44.08,"n":21225,"o":44.66,"t":"2025-06-04T04:00:00Z","v":1736381,"vw":44.664839},{"c":44.14,"h":44.8,"l":44.01,"n":18248,"o":44.54,"t":"2025-06-05T04:00:00Z","v":1193050,"vw":44.313563},{"c":44.61,"h":45.13,"l":44.13,"n":20240,"o":44.8,"t":"2025-06-06T04:00:00Z","v":2394181,"vw":44.533827},{"c":44.36,"h":44.89,"l":44.07,"n":28505,"o":44.86,"t":"2025-06-09T04:00:00Z","v":2324679,"vw":44.445017},{"c":45.28,"h":46.02,"l":44.23,"n":32816,"o":44.68,"t":"2025-06-10T04:00:00Z","v":3255232,"vw":45.295093},{"c":43.68,"h":45.57,"l":43.55,"n":35965,"o":45.36,"t":"2025-06-11T04:00:00Z","v":2541614,"vw":44.011528},{"c":44.03,"h":44.06,"l":42.85,"n":28525,"o":43.19,"t":"2025-06-12T04:00:00Z","v":2188738,"vw":43.772037},{"c":42.73,"h":43.64,"l":42.58,"n":36346,"o":43.34,"t":"2025-06-13T04:00:00Z","v":3149256,"vw":42.820089},{"c":43.36,"h":43.68,"l":42.67,"n":30597,"o":43.23,"t":"2025-06-16T04:00:00Z","v":2608183,"vw":43.364421},{"c":42.74,"h":43.71,"l":42.66,"n":26358,"o":43,"t":"2025-06-17T04:00:00Z","v":2232578,"vw":43.026118},{"c":42.83,"h":43.52,"l":42.635,"n":26712,"o":42.96,"t":"2025-06-18T04:00:00Z","v":2222992,"vw":43.064376},{"c":42.59,"h":43.4,"l":42.51,"n":30669,"o":43.18,"t":"2025-06-20T04:00:00Z","v":3565381,"vw":42.735963},{"c":44.03,"h":44.06,"l":42.575,"n":30009,"o":42.59,"t":"2025-06-23T04:00:00Z","v":2432309,"vw":43.603534},{"c":44.3,"h":45.09,"l":44.2501,"n":31013,"o":44.54,"t":"2025-06-24T04:00:00Z","v":3450924,"vw":44.48972},{"c":44.02,"h":44.42,"l":43.64,"n":24408,"o":44.42,"t":"2025-06-25T04:00:00Z","v":1582953,"vw":44.003578},{"c":44.22,"h":44.4,"l":43.49,"n":32226,"o":44.15,"t":"2025-06-26T04:00:00Z","v":2988133,"vw":44.13034},{"c":45.02,"h":45.23,"l":44.2,"n":27861,"o":44.3,"t":"2025-06-27T04:00:00Z","v":2536222,"vw":44.996363},{"c":44.23,"h":45.26,"l":44.07,"n":29267,"o":45.06,"t":"2025-06-30T04:00:00Z","v":2399740,"vw":44.367597},{"c":46.09,"h":47.04,"l":43.75,"n":46739,"o":44.27,"t":"2025-07-01T04:00:00Z","v":4904873,"vw":45.891755},{"c":47.16,"h":47.27,"l":45.61,"n":35875,"o":46.22,"t":"2025-07-02T04:00:00Z","v":2984118,"vw":46.705735},{"c":47.39,"h":47.59,"l":46.94,"n":24359,"o":47.26,"t":"2025-07-03T04:00:00Z","v":2110194,"vw":47.286697},{"c":46.18,"h":47.54,"l":45.675,"n":27839,"o":46.68,"t":"2025-07-07T04:00:00Z","v":2032098,"vw":46.348304},{"c":47.03,"h":47.62,"l":46.2,"n":31122,"o":46.2,"t":"2025-07-08T04:00:00Z","v":2858482,"vw":47.082758},{"c":47.62,"h":47.82,"l":46.59,"n":30537,"o":47.06,"t":"2025-07-09T04:00:00Z","v":2788545,"vw":47.426333},{"c":48.22,"h":49.23,"l":47.46,"n":37967,"o":47.78,"t":"2025-07-10T04:00:00Z","v":3684579,"vw":48.590721},{"c":47.29,"h":48.11,"l":46.91,"n":23156,"o":47.81,"t":"2025-07-11T04:00:00Z","v":1577701,"vw":47.28799},{"c":46.78,"h":47.67,"l":46.57,"n":28527,"o":47.16,"t":"2025-07-14T04:00:00Z","v":2210587,"vw":46.956975},{"c":45.42,"h":47.01,"l":45.33,"n":34243,"o":47.01,"t":"2025-07-15T04:00:00Z","v":2466637,"vw":45.813681},{"c":45.07,"h":46.08,"l":44.67,"n":34956,"o":45.81,"t":"2025-07-16T04:00:00Z","v":2269188,"vw":45.199018},{"c":45.6,"h":45.85,"l":45.075,"n":19359,"o":45.08,"t":"2025-07-17T04:00:00Z","v":1199186,"vw":45.623618},{"c":44.66,"h":46.26,"l":44.2,"n":31428,"o":46.08,"t":"2025-07-18T04:00:00Z","v":2099723,"vw":44.709394},{"c":44.43,"h":45.305,"l":44.425,"n":24696,"o":44.97,"t":"2025-07-21T04:00:00Z","v":1881965,"vw":44.697543},{"c":45.18,"h":45.47,"l":44.6,"n":27279,"o":44.64,"t":"2025-07-22T04:00:00Z","v":1851410,"vw":45.163662},{"c":45.66,"h":46.22,"l":45.125,"n":47216,"o":45.62,"t":"2025-07-23T04:00:00Z","v":4291500,"vw":45.755781},{"c":45.55,"h":47.18,"l":44.555,"n":76913,"o":46.05,"t":"2025-07-24T04:00:00Z","v":8481894,"vw":45.725481},{"c":44.84,"h":46.21,"l":44.21,"n":44610,"o":46.21,"t":"2025-07-25T04:00:00Z","v":3686014,"vw":44.703665},{"c":44.43,"h":44.84,"l":43.6,"n":46384,"o":44.73,"t":"2025-07-28T04:00:00Z","v":3855777,"vw":44.341944},{"c":43.36,"h":44.65,"l":43.21,"n":43754,"o":44.34,"t":"2025-07-29T04:00:00Z","v":3924419,"vw":43.565731},{"c":42.36,"h":43.54,"l":41.99,"n":46179,"o":43.54,"t":"2025-07-30T04:00:00Z","v":3755538,"vw":42.549337},{"c":42.5,"h":42.58,"l":41.58,"n":40958,"o":42.01,"t":"2025-07-31T04:00:00Z","v":4436591,"vw":42.238233},{"c":41.29,"h":42.19,"l":40.89,"n":53132,"o":41.83,"t":"2025-08-01T04:00:00Z","v":4409861,"vw":41.22782},{"c":42.05,"h":42.29,"l":41.115,"n":31757,"o":41.43,"t":"2025-08-04T04:00:00Z","v":2579151,"vw":42.000227},{"c":42.38,"h":42.69,"l":41.695,"n":26869,"o":42.17,"t":"2025-08-05T04:00:00Z","v":2153838,"vw":42.393146},{"c":42.52,"h":42.64,"l":42.08,"n":26088,"o":42.6,"t":"2025-08-06T04:00:00Z","v":1905599,"vw":42.413904},{"c":41.45,"h":42.98,"l":41.37,"n":29873,"o":42.98,"t":"2025-08-07T04:00:00Z","v":2039311,"vw":41.691021},{"c":41.11,"h":41.76,"l":40.96,"n":22673,"o":41.52,"t":"2025-08-08T04:00:00Z","v":1959943,"vw":41.340319},{"c":40.98,"h":41.52,"l":40.48,"n":31414,"o":41.11,"t":"2025-08-11T04:00:00Z","v":2811183,"vw":40.87756},{"c":42.78,"h":42.9,"l":41.08,"n":33400,"o":41.36,"t":"2025-08-12T04:00:00Z","v":2908154,"vw":42.564005},{"c":44.09,"h":44.11,"l":42.39,"n":33463,"o":42.99,"t":"2025-08-13T04:00:00Z","v":3199189,"vw":43.411939},{"c":43.06,"h":43.71,"l":42.78,"n":29026,"o":43.31,"t":"2025-08-14T04:00:00Z","v":2282975,"vw":43.120401},{"c":42.5,"h":43.2,"l":42.5,"n":19461,"o":43.06,"t":"2025-08-15T04:00:00Z","v":1710701,"vw":42.684358},{"c":42.27,"h":43.01,"l":42.23,"n":24260,"o":42.56,"t":"2025-08-18T04:00:00Z","v":1883458,"vw":42.383931},{"c":43.44,"h":43.935,"l":42.435,"n":29831,"o":42.55,"t":"2025-08-19T04:00:00Z","v":2408403,"vw":43.312703},{"c":42.09,"h":43.33,"l":42.075,"n":19971,"o":43.22,"t":"2025-08-20T04:00:00Z","v":1310825,"vw":42.46333},{"c":42.72,"h":42.94,"l":41.49,"n":28370,"o":41.75,"t":"2025-08-21T04:00:00Z","v":2234744,"vw":42.520866},{"c":44.97,"h":45.63,"l":42.93,"n":45979,"o":43.04,"t":"2025-08-22T04:00:00Z","v":3726358,"vw":44.928539},{"c":43.54,"h":44.77,"l":43.44,"n":29502,"o":44.77,"t":"2025-08-25T04:00:00Z","v":2214738,"vw":43.808876},{"c":44.46,"h":44.87,"l":43.25,"n":39772,"o":43.4,"t":"2025-08-26T04:00:00Z","v":3200898,"vw":44.439015},{"c":44.23,"h":44.87,"l":43.94,"n":26252,"o":44.3,"t":"2025-08-27T04:00:00Z","v":1725515,"vw":44.275029},{"c":43.93,"h":44.43,"l":43.27,"n":30134,"o":44.43,"t":"2025-08-28T04:00:00Z","v":2266258,"vw":43.792901},{"c":43.9,"h":44.415,"l":43.77,"n":22280,"o":43.92,"t":"2025-08-29T04:00:00Z","v":1988302,"vw":43.967681},{"c":43.39,"h":43.71,"l":43.06,"n":29488,"o":43.33,"t":"2025-09-02T04:00:00Z","v":2252001,"vw":43.362808},{"c":43.59,"h":43.91,"l":42.76,"n":33274,"o":43.21,"t":"2025-09-03T04:00:00Z","v":2611062,"vw":43.310502},{"c":44.11,"h":44.23,"l":42.58,"n":29614,"o":43.51,"t":"2025-09-04T04:00:00Z","v":2212146,"vw":43.66033},{"c":43.11,"h":44.87,"l":42.79,"n":33648,"o":43.26,"t":"2025-09-05T04:00:00Z","v":2415038,"vw":43.607631},{"c":42.76,"h":43.24,"l":42.075,"n":22054,"o":43.06,"t":"2025-09-08T04:00:00Z","v":1581382,"vw":42.713565},{"c":42.9,"h":42.96,"l":42,"n":39006,"o":42.73,"t":"2025-09-09T04:00:00Z","v":2648475,"vw":42.602065},{"c":41.65,"h":43.08,"l":41.47,"n":42318,"o":42.7,"t":"2025-09-10T04:00:00Z","v":3061047,"vw":41.797023},{"c":42.95,"h":43.01,"l":41.35,"n":34186,"o":41.61,"t":"2025-09-11T04:00:00Z","v":2128455,"vw":42.662902},{"c":41.69,"h":43.0799,"l":41.66,"n":26937,"o":42.81,"t":"2025-09-12T04:00:00Z","v":1792456,"vw":42.006369},{"c":41.6,"h":42.025,"l":41.34,"n":33771,"o":41.85,"t":"2025-09-15T04:00:00Z","v":2497748,"vw":41.592143},{"c":42.56,"h":42.6,"l":41.56,"n":36101,"o":41.78,"t":"2025-09-16T04:00:00Z","v":2573841,"vw":42.289914},{"c":41.72,"h":43.47,"l":41.465,"n":38774,"o":42.53,"t":"2025-09-17T04:00:00Z","v":3153367,"vw":42.178727},{"c":41.32,"h":42.42,"l":41.1,"n":38520,"o":41.96,"t":"2025-09-18T04:00:00Z","v":2844670,"vw":41.492314},{"c":40.04,"h":41.74,"l":39.93,"n":41368,"o":41.25,"t":"2025-09-19T04:00:00Z","v":3994561,"vw":40.222582},{"c":39.48,"h":40.25,"l":39.34,"n":39211,"o":39.95,"t":"2025-09-22T04:00:00Z","v":2859272,"vw":39.57933},{"c":39.45,"h":40.0072,"l":39.08,"n":39550,"o":39.77,"t":"2025-09-23T04:00:00Z","v":3387941,"vw":39.455794},{"c":39.17,"h":39.67,"l":38.79,"n":31772,"o":39,"t":"2025-09-24T04:00:00Z","v":2564179,"vw":39.11662},{"c":39.13,"h":39.5,"l":38.75,"n":32385,"o":39.07,"t":"2025-09-25T04:00:00Z","v":2311366,"vw":39.115889},{"c":39.65,"h":39.89,"l":38.625,"n":49004,"o":38.98,"t":"2025-09-26T04:00:00Z","v":3257205,"vw":39.47583},{"c":40.15,"h":40.26,"l":39.22,"n":37330,"o":39.91,"t":"2025-09-29T04:00:00Z","v":2533697,"vw":39.994778},{"c":39.51,"h":40.08,"l":39.15,"n":35340,"o":39.99,"t":"2025-09-30T04:00:00Z","v":4168557,"vw":39.457267},{"c":38.94,"h":39.705,"l":38.91,"n":35909,"o":39.42,"t":"2025-10-01T04:00:00Z","v":2506721,"vw":39.035585},{"c":39.9,"h":40.04,"l":39.06,"n":44653,"o":39.39,"t":"2025-10-02T04:00:00Z","v":4086710,"vw":39.649227},{"c":41.41,"h":42.035,"l":40.34,"n":61506,"o":40.69,"t":"2025-10-03T04:00:00Z","v":5825269,"vw":41.44231},{"c":43.26,"h":43.56,"l":41.52,"n":55370,"o":41.74,"t":"2025-10-06T04:00:00Z","v":5110878,"vw":42.85048},{"c":42.79,"h":43.38,"l":41.98,"n":45351,"o":42.97,"t":"2025-10-07T04:00:00Z","v":3621641,"vw":42.61416},{"c":45.87,"h":46.1,"l":42.215,"n":85305,"o":42.26,"t":"2025-10-08T04:00:00Z","v":9245017,"vw":45.384522},{"c":44.76,"h":46.03,"l":44.685,"n":77338,"o":45.56,"t":"2025-10-09T04:00:00Z","v":8005988,"vw":45.358175},{"c":42.37,"h":44.84,"l":42.12,"n":65402,"o":44.84,"t":"2025-10-10T04:00:00Z","v":5679223,"vw":42.932242},{"c":42.73,"h":43.365,"l":42.44,"n":41321,"o":42.95,"t":"2025-10-13T04:00:00Z","v":3431203,"vw":42.90372},{"c":43.66,"h":43.96,"l":42.39,"n":38873,"o":42.5,"t":"2025-10-14T04:00:00Z","v":3020274,"vw":43.438594},{"c":44.2,"h":44.61,"l":43.66,"n":37884,"o":43.92,"t":"2025-10-15T04:00:00Z","v":2990239,"vw":44.205285},{"c":47.04,"h":47.375,"l":45.53,"n":68101,"o":47,"t":"2025-10-16T04:00:00Z","v":5966482,"vw":46.732181},{"c":47.04,"h":47.51,"l":45.75,"n":61021,"o":46.96,"t":"2025-10-17T04:00:00Z","v":5133670,"vw":46.846755},{"c":47.57,"h":48.19,"l":47.095,"n":43619,"o":47.43,"t":"2025-10-20T04:00:00Z","v":3642659,"vw":47.628801},{"c":47.46,"h":48.33,"l":47.08,"n":47577,"o":47.46,"t":"2025-10-21T04:00:00Z","v":4009917,"vw":47.732874},{"c":47.39,"h":48.38,"l":47.02,"n":71532,"o":47.34,"t":"2025-10-22T04:00:00Z","v":6220068,"vw":47.70401},{"c":44.01,"h":47.51,"l":43.761,"n":110282,"o":45.46,"t":"2025-10-23T04:00:00Z","v":11303448,"vw":44.546088},{"c":45.33,"h":45.62,"l":44.015,"n":58814,"o":44.22,"t":"2025-10-24T04:00:00Z","v":5108924,"vw":45.189946},{"c":45.1,"h":46.33,"l":44.87,"n":47342,"o":45.75,"t":"2025-10-27T04:00:00Z","v":4112238,"vw":45.418841},{"c":43.76,"h":45.39,"l":43.76,"n":39824,"o":45.39,"t":"2025-10-28T04:00:00Z","v":3109136,"vw":44.270035},{"c":44.49,"h":45.05,"l":43.435,"n":44921,"o":43.92,"t":"2025-10-29T04:00:00Z","v":4060186,"vw":44.506625},{"c":43.53,"h":44.66,"l":43.341,"n":56558,"o":44.22,"t":"2025-10-30T04:00:00Z","v":5362610,"vw":43.91193},{"c":45.12,"h":45.43,"l":43.2,"n":55159,"o":43.34,"t":"2025-10-31T04:00:00Z","v":4505985,"vw":44.879533},{"c":43.88,"h":45.31,"l":43.71,"n":40171,"o":44.92,"t":"2025-11-03T05:00:00Z","v":3019222,"vw":44.077845},{"c":44.79,"h":44.995,"l":43.32,"n":38938,"o":43.55,"t":"2025-11-04T05:00:00Z","v":2542655,"vw":44.727477},{"c":44.58,"h":45.386,"l":43.28,"n":34658,"o":44.79,"t":"2025-11-05T05:00:00Z","v":2181310,"vw":44.635135},{"c":44.34,"h":44.74,"l":43.91,"n":29917,"o":44.33,"t":"2025-11-06T05:00:00Z","v":2074929,"vw":44.416593},{"c":46.32,"h":46.39,"l":43.99,"n":41873,"o":44.03,"t":"2025-11-07T05:00:00Z","v":2888684,"vw":45.756812},{"c":45.81,"h":46.56,"l":44.35,"n":39408,"o":46.31,"t":"2025-11-10T05:00:00Z","v":2770750,"vw":45.519393},{"c":44.34,"h":45.45,"l":43.78,"n":48433,"o":45,"t":"2025-11-11T05:00:00Z","v":4068517,"vw":44.270265},{"c":44.81,"h":45.78,"l":44.4,"n":30979,"o":44.57,"t":"2025-11-12T05:00:00Z","v":2522396,"vw":45.051129},{"c":43.92,"h":44.94,"l":43.46,"n":31172,"o":44.44,"t":"2025-11-13T05:00:00Z","v":2219060,"vw":44.038246},{"c":42.97,"h":43.695,"l":42.7,"n":34695,"o":43.46,"t":"2025-11-14T05:00:00Z","v":2227957,"vw":43.044647},{"c":41.85,"h":42.99,"l":41.235,"n":39458,"o":42.99,"t":"2025-11-17T05:00:00Z","v":3044226,"vw":41.837176},{"c":41.93,"h":42.515,"l":41.43,"n":33282,"o":41.75,"t":"2025-11-18T05:00:00Z","v":2428415,"vw":42.001227},{"c":41.73,"h":42.405,"l":41.35,"n":29805,"o":41.9,"t":"2025-11-19T05:00:00Z","v":2342171,"vw":41.75523},{"c":41.68,"h":42.79,"l":41.44,"n":32620,"o":42.19,"t":"2025-11-20T05:00:00Z","v":2419920,"vw":41.863431},{"c":44.17,"h":44.715,"l":41.92,"n":47844,"o":42.09,"t":"2025-11-21T05:00:00Z","v":3730930,"vw":44.052569},{"c":44.41,"h":44.7,"l":43.69,"n":29843,"o":44.19,"t":"2025-11-24T05:00:00Z","v":2423159,"vw":44.236843},{"c":45.44,"h":45.86,"l":44.76,"n":30020,"o":44.83,"t":"2025-11-25T05:00:00Z","v":2243307,"vw":45.360015},{"c":45.8,"h":46.26,"l":45.05,"n":24521,"o":45.05,"t":"2025-11-26T05:00:00Z","v":1737364,"vw":45.834517},{"c":45.8,"h":46.32,"l":45.65,"n":15366,"o":46.2,"t":"2025-11-28T05:00:00Z","v":1034343,"vw":45.94385},{"c":47.34,"h":47.5102,"l":45.64,"n":37738,"o":45.86,"t":"2025-12-01T05:00:00Z","v":3105572,"vw":47.086533},{"c":48.84,"h":48.95,"l":46.84,"n":49251,"o":46.93,"t":"2025-12-02T05:00:00Z","v":4381177,"vw":48.343662},{"c":50.72,"h":51.15,"l":48.87,"n":60806,"o":48.98,"t":"2025-12-03T05:00:00Z","v":5467113,"vw":50.468473},{"c":50.93,"h":51.69,"l":50.61,"n":46435,"o":50.72,"t":"2025-12-04T05:00:00Z","v":3469279,"vw":51.170598},{"c":51.3,"h":51.9,"l":50.61,"n":42382,"o":50.61,"t":"2025-12-05T05:00:00Z","v":2965907,"vw":51.337502},{"c":51.01,"h":52.565,"l":50.88,"n":41191,"o":51.36,"t":"2025-12-08T05:00:00Z","v":3187972,"vw":51.404873},{"c":49.78,"h":51.4398,"l":49.61,"n":52082,"o":51.21,"t":"2025-12-09T05:00:00Z","v":4409091,"vw":50.128506},{"c":51.51,"h":51.79,"l":49.5,"n":46780,"o":49.7,"t":"2025-12-10T05:00:00Z","v":4269950,"vw":50.716675},{"c":52.49,"h":53.5,"l":51.665,"n":55504,"o":51.75,"t":"2025-12-11T05:00:00Z","v":4112576,"vw":52.778617},{"c":53.22,"h":53.37,"l":52.04,"n":51624,"o":52.7,"t":"2025-12-12T05:00:00Z","v":4726392,"vw":52.837536},{"c":53.2,"h":53.87,"l":52.83,"n":54314,"o":53.32,"t":"2025-12-15T05:00:00Z","v":5473199,"vw":53.254882},{"c":53.45,"h":54.17,"l":53.045,"n":45624,"o":53.47,"t":"2025-12-16T05:00:00Z","v":3495212,"vw":53.471626},{"c":52.66,"h":53.81,"l":52.56,"n":31937,"o":53.23,"t":"2025-12-17T05:00:00Z","v":2389634,"vw":52.958454},{"c":52.6,"h":53.41,"l":52.15,"n":41621,"o":53.06,"t":"2025-12-18T05:00:00Z","v":3205100,"vw":52.607476},{"c":52.36,"h":52.93,"l":51.68,"n":31512,"o":52.35,"t":"2025-12-19T05:00:00Z","v":3592386,"vw":52.400112},{"c":53.45,"h":53.79,"l":52.45,"n":31225,"o":52.5,"t":"2025-12-22T05:00:00Z","v":2205183,"vw":53.429339},{"c":53.61,"h":53.75,"l":53.1,"n":29776,"o":53.32,"t":"2025-12-23T05:00:00Z","v":2299623,"vw":53.571799},{"c":53.57,"h":53.89,"l":53.45,"n":9961,"o":53.74,"t":"2025-12-24T05:00:00Z","v":537864,"vw":53.654621},{"c":53.29,"h":53.56,"l":53.02,"n":18676,"o":53.34,"t":"2025-12-26T05:00:00Z","v":948702,"vw":53.25764},{"c":53.26,"h":53.47,"l":52.91,"n":22458,"o":53.32,"t":"2025-12-29T05:00:00Z","v":1545490,"vw":53.224473},{"c":52.6,"h":53.36,"l":52.43,"n":21880,"o":53.16,"t":"2025-12-30T05:00:00Z","v":1112715,"vw":52.688372},{"c":52.28,"h":52.7499,"l":52.18,"n":21417,"o":52.62,"t":"2025-12-31T05:00:00Z","v":1608097,"vw":52.358923},{"c":52.23,"h":52.71,"l":51.8,"n":36376,"o":52.39,"t":"2026-01-02T05:00:00Z","v":2375775,"vw":52.222911},{"c":54.05,"h":54.74,"l":51.795,"n":46281,"o":51.91,"t":"2026-01-05T05:00:00Z","v":3121931,"vw":54.083851},{"c":55.04,"h":55.37,"l":53.64,"n":43727,"o":53.64,"t":"2026-01-06T05:00:00Z","v":3986876,"vw":55.091237},{"c":55.14,"h":55.48,"l":53.88,"n":43778,"o":55.04,"t":"2026-01-07T05:00:00Z","v":4285200,"vw":54.757867},{"c":56.86,"h":57.47,"l":54.905,"n":52581,"o":54.98,"t":"2026-01-08T05:00:00Z","v":5036746,"vw":56.825413},{"c":57.18,"h":57.76,"l":56.39,"n":43686,"o":57.5,"t":"2026-01-09T05:00:00Z","v":3780684,"vw":57.166384},{"c":56.75,"h":57.0285,"l":56.2,"n":35135,"o":56.7,"t":"2026-01-12T05:00:00Z","v":2270420,"vw":56.740446},{"c":57.09,"h":57.625,"l":56.54,"n":24326,"o":56.73,"t":"2026-01-13T05:00:00Z","v":1825146,"vw":57.149048},{"c":57.17,"h":57.43,"l":56.03,"n":37491,"o":57.43,"t":"2026-01-14T05:00:00Z","v":2773310,"vw":56.786287},{"c":57.51,"h":57.935,"l":56.77,"n":35631,"o":57.39,"t":"2026-01-15T05:00:00Z","v":2457341,"vw":57.611998},{"c":56.65,"h":57.872,"l":56.06,"n":40912,"o":57.16,"t":"2026-01-16T05:00:00Z","v":2785948,"vw":56.764524},{"c":55.07,"h":56.46,"l":54.93,"n":41687,"o":56.1,"t":"2026-01-20T05:00:00Z","v":3275039,"vw":55.381999},{"c":57.93,"h":58.76,"l":55,"n":65019,"o":55,"t":"2026-01-21T05:00:00Z","v":6659608,"vw":57.593296},{"c":59.44,"h":59.89,"l":57.27,"n":82764,"o":58.53,"t":"2026-01-22T05:00:00Z","v":7382233,"vw":58.823818},{"c":56.95,"h":59.3,"l":56.86,"n":60950,"o":58.97,"t":"2026-01-23T05:00:00Z","v":5723251,"vw":57.84997},{"c":56.27,"h":57.36,"l":56.24,"n":40635,"o":56.94,"t":"2026-01-26T05:00:00Z","v":2948539,"vw":56.581467},{"c":54.9,"h":56.42,"l":54.83,"n":40230,"o":56.22,"t":"2026-01-27T05:00:00Z","v":2766218,"vw":55.302107},{"c":55.57,"h":56.33,"l":54.98,"n":37488,"o":55.11,"t":"2026-01-28T05:00:00Z","v":2461618,"vw":55.59712},{"c":55.82,"h":56.17,"l":54.56,"n":31105,"o":55.65,"t":"2026-01-29T05:00:00Z","v":1942726,"vw":55.540685},{"c":55.1,"h":55.46,"l":54.53,"n":28932,"o":54.93,"t":"2026-01-30T05:00:00Z","v":1713116,"vw":54.96087},{"c":59.16,"h":59.17,"l":55.22,"n":67722,"o":55.31,"t":"2026-02-02T05:00:00Z","v":6613125,"vw":57.81558},{"c":59.75,"h":60.995,"l":59.01,"n":51860,"o":59.01,"t":"2026-02-03T05:00:00Z","v":4442006,"vw":59.917857},{"c":60.16,"h":61.28,"l":59.495,"n":61046,"o":60,"t":"2026-02-04T05:00:00Z","v":3875554,"vw":60.421441},{"c":59.16,"h":60.89,"l":59.015,"n":48447,"o":59.55,"t":"2026-02-05T05:00:00Z","v":3309392,"vw":59.498957},{"c":60.17,"h":60.42,"l":58.37,"n":35550,"o":58.88,"t":"2026-02-06T05:00:00Z","v":3265910,"vw":59.67609},{"c":59.22,"h":60.29,"l":58.74,"n":33845,"o":60.255,"t":"2026-02-09T05:00:00Z","v":2533176,"vw":59.31048},{"c":60.05,"h":60.52,"l":58.77,"n":25723,"o":58.77,"t":"2026-02-10T05:00:00Z","v":2121518,"vw":60.022013},{"c":60.26,"h":62.2,"l":60.01,"n":42077,"o":60.05,"t":"2026-02-11T05:00:00Z","v":3191257,"vw":60.593007},{"c":59.9,"h":62.015,"l":56.86,"n":70498,"o":61.63,"t":"2026-02-12T05:00:00Z","v":5909022,"vw":58.704467},{"c":59.55,"h":60.25,"l":58.535,"n":35874,"o":60.01,"t":"2026-02-13T05:00:00Z","v":2650601,"vw":59.585771},{"c":59.88,"h":60.67,"l":59.16,"n":31573,"o":59.45,"t":"2026-02-17T05:00:00Z","v":2184187,"vw":60.022688},{"c":59.35,"h":60.44,"l":59.05,"n":32734,"o":59.87,"t":"2026-02-18T05:00:00Z","v":2367876,"vw":59.563663},{"c":59.2,"h":59.655,"l":58.74,"n":42697,"o":59,"t":"2026-02-19T05:00:00Z","v":3318466,"vw":59.118079},{"c":61.7,"h":62.63,"l":58.97,"n":45071,"o":58.97,"t":"2026-02-20T05:00:00Z","v":3823252,"vw":60.997006},{"c":59.2,"h":61.255,"l":58.66,"n":33273,"o":61.19,"t":"2026-02-23T05:00:00Z","v":2078092,"vw":59.306104},{"c":60.23,"h":60.43,"l":59.13,"n":38558,"o":59.36,"t":"2026-02-24T05:00:00Z","v":2338217,"vw":60.095205},{"c":58.72,"h":60.57,"l":58.385,"n":34650,"o":60.4,"t":"2026-02-25T05:00:00Z","v":1897281,"vw":58.901716},{"c":61.7,"h":62.2894,"l":58.56,"n":45615,"o":59.21,"t":"2026-02-26T05:00:00Z","v":3721715,"vw":61.109853},{"c":62.92,"h":62.98,"l":60.73,"n":44901,"o":60.75,"t":"2026-02-27T05:00:00Z","v":3471202,"vw":62.515533},{"c":62.25,"h":63.84,"l":60.58,"n":36498,"o":61.85,"t":"2026-03-02T05:00:00Z","v":2282924,"vw":62.124135},{"c":61.61,"h":62.11,"l":58.97,"n":34623,"o":60.72,"t":"2026-03-03T05:00:00Z","v":2179405,"vw":60.651127},{"c":63.5,"h":64.1,"l":62.03,"n":43483,"o":62.68,"t":"2026-03-04T05:00:00Z","v":3120400,"vw":63.230078},{"c":61.01,"h":62.97,"l":60.29,"n":35801,"o":62.55,"t":"2026-03-05T05:00:00Z","v":2659701,"vw":61.042498},{"c":56.87,"h":59.52,"l":56.28,"n":51101,"o":59.52,"t":"2026-03-06T05:00:00Z","v":3520211,"vw":57.085282},{"c":57.75,"h":57.88,"l":54.21,"n":53031,"o":55.85,"t":"2026-03-09T04:00:00Z","v":3771026,"vw":56.133986},{"c":57.32,"h":59.02,"l":56.8,"n":43198,"o":57.49,"t":"2026-03-10T04:00:00Z","v":2819550,"vw":57.740269},{"c":55.73,"h":57.19,"l":54.44,"n":32964,"o":56.72,"t":"2026-03-11T04:00:00Z","v":2118526,"vw":55.851378},{"c":52.01,"h":54.74,"l":51.93,"n":58177,"o":54.6,"t":"2026-03-12T04:00:00Z","v":4638446,"vw":52.780049},{"c":51.93,"h":54.69,"l":51.76,"n":63186,"o":54.5,"t":"2026-03-13T04:00:00Z","v":5082138,"vw":52.30825},{"c":53.15,"h":53.88,"l":52.025,"n":45661,"o":53.32,"t":"2026-03-16T04:00:00Z","v":3146404,"vw":53.063632},{"c":52.38,"h":54.31,"l":51.64,"n":34661,"o":53.76,"t":"2026-03-17T04:00:00Z","v":2714915,"vw":52.484801},{"c":52.9,"h":54.09,"l":51.855,"n":51049,"o":53.11,"t":"2026-03-18T04:00:00Z","v":4599130,"vw":53.081647},{"c":53.37,"h":53.53,"l":51.96,"n":36241,"o":52.25,"t":"2026-03-19T04:00:00Z","v":2697413,"vw":52.831738},{"c":53.28,"h":53.83,"l":52.38,"n":27744,"o":53.4,"t":"2026-03-20T04:00:00Z","v":3163064,"vw":53.129371},{"c":54.17,"h":56.53,"l":54.1,"n":46252,"o":55.4,"t":"2026-03-23T04:00:00Z","v":3278478,"vw":54.869572},{"c":55.01,"h":56.08,"l":53.39,"n":44488,"o":53.52,"t":"2026-03-24T04:00:00Z","v":3489402,"vw":55.227104},{"c":56.34,"h":56.44,"l":54.93,"n":43096,"o":55.84,"t":"2026-03-25T04:00:00Z","v":3065295,"vw":56.035273},{"c":55.51,"h":56.62,"l":55.27,"n":32887,"o":55.67,"t":"2026-03-26T04:00:00Z","v":2734664,"vw":55.810413},{"c":55.55,"h":55.94,"l":54.75,"n":31919,"o":55.58,"t":"2026-03-27T04:00:00Z","v":2848518,"vw":55.413035},{"c":55.46,"h":56.39,"l":55.09,"n":32798,"o":55.82,"t":"2026-03-30T04:00:00Z","v":2112364,"vw":55.5292},{"c":57.58,"h":57.79,"l":55.82,"n":35120,"o":56.35,"t":"2026-03-31T04:00:00Z","v":3092332,"vw":57.110623},{"c":57.58,"h":59.29,"l":57.33,"n":36706,"o":58,"t":"2026-04-01T04:00:00Z","v":2768080,"vw":58.009887},{"c":58.6,"h":59.1,"l":56.38,"n":32858,"o":56.52,"t":"2026-04-02T04:00:00Z","v":2025986,"vw":58.225185},{"c":59.75,"h":59.87,"l":58.1,"n":31920,"o":58.1,"t":"2026-04-06T04:00:00Z","v":1963193,"vw":59.398288},{"c":59.52,"h":60.655,"l":59.12,"n":38276,"o":59.51,"t":"2026-04-07T04:00:00Z","v":2764042,"vw":59.723534},{"c":62.47,"h":63.5,"l":61.71,"n":57166,"o":61.98,"t":"2026-04-08T04:00:00Z","v":4318223,"vw":62.584427},{"c":61.32,"h":62.7,"l":60.91,"n":42523,"o":62.17,"t":"2026-04-09T04:00:00Z","v":3691567,"vw":61.677152},{"c":61.8,"h":62.02,"l":60.81,"n":37577,"o":61.43,"t":"2026-04-10T04:00:00Z","v":2810920,"vw":61.489516},{"c":61.84,"h":61.89,"l":59.91,"n":29449,"o":60.94,"t":"2026-04-13T04:00:00Z","v":2292552,"vw":61.379529},{"c":61.99,"h":63.3,"l":61.435,"n":36520,"o":62.02,"t":"2026-04-14T04:00:00Z","v":2684628,"vw":62.238699},{"c":61.56,"h":62.36,"l":61.15,"n":34765,"o":61.77,"t":"2026-04-15T04:00:00Z","v":2521844,"vw":61.561209},{"c":64.33,"h":65.71,"l":62.3,"n":47601,"o":62.47,"t":"2026-04-16T04:00:00Z","v":4240977,"vw":64.650769},{"c":64.42,"h":66,"l":63.62,"n":57492,"o":65,"t":"2026-04-17T04:00:00Z","v":4644334,"vw":64.809465},{"c":65.55,"h":65.99,"l":63.69,"n":32229,"o":64,"t":"2026-04-20T04:00:00Z","v":1867067,"vw":65.375671},{"c":64.86,"h":66.61,"l":64.2,"n":39588,"o":65.85,"t":"2026-04-21T04:00:00Z","v":2658262,"vw":64.926627},{"c":63.98,"h":65.56,"l":63.51,"n":42376,"o":65,"t":"2026-04-22T04:00:00Z","v":2690430,"vw":63.946801},{"c":65.77,"h":67.75,"l":65.38,"n":55392,"o":66.18,"t":"2026-04-23T04:00:00Z","v":4301202,"vw":66.459677},{"c":65.2,"h":66.36,"l":64.441,"n":37581,"o":65.84,"t":"2026-04-24T04:00:00Z","v":2338129,"vw":65.415037},{"c":64.69,"h":66.58,"l":64.06,"n":39439,"o":65.26,"t":"2026-04-27T04:00:00Z","v":2440364,"vw":64.606669},{"c":65.53,"h":65.715,"l":64.435,"n":34323,"o":65.03,"t":"2026-04-28T04:00:00Z","v":2068070,"vw":65.326422},{"c":63.36,"h":66.5799,"l":62.54,"n":48232,"o":65.59,"t":"2026-04-29T04:00:00Z","v":3246499,"vw":63.900117},{"c":64.9,"h":65,"l":62.48,"n":30225,"o":63.4,"t":"2026-04-30T04:00:00Z","v":2298640,"vw":64.344224},{"c":64,"h":66.095,"l":63.98,"n":35601,"o":65.54,"t":"2026-05-01T04:00:00Z","v":2478642,"vw":64.387542},{"c":62.14,"h":63.12,"l":61.37,"n":43342,"o":63.04,"t":"2026-05-04T04:00:00Z","v":3422345,"vw":62.035952},{"c":61.62,"h":63.04,"l":60.37,"n":75323,"o":60.5,"t":"2026-05-05T04:00:00Z","v":7038520,"vw":61.769397},{"c":64.27,"h":65.29,"l":61.44,"n":68011,"o":61.44,"t":"2026-05-06T04:00:00Z","v":12803435,"vw":63.793129},{"c":63.44,"h":65.1881,"l":63.02,"n":42389,"o":63.88,"t":"2026-05-07T04:00:00Z","v":3940493,"vw":63.578029},{"c":64.05,"h":64.515,"l":63.0001,"n":31333,"o":63.91,"t":"2026-05-08T04:00:00Z","v":2020208,"vw":64.061576},{"c":61.92,"h":64.31,"l":61.645,"n":38112,"o":63.9,"t":"2026-05-11T04:00:00Z","v":4117238,"vw":62.234043},{"c":59.9,"h":61.97,"l":59.34,"n":44184,"o":61.89,"t":"2026-05-12T04:00:00Z","v":3590721,"vw":60.049568},{"c":59.77,"h":60.855,"l":59.43,"n":44600,"o":59.59,"t":"2026-05-13T04:00:00Z","v":3734900,"vw":59.822804},{"c":68.03,"h":68.36,"l":60.05,"n":149748,"o":60.4,"t":"2026-05-14T04:00:00Z","v":14723015,"vw":65.865916},{"c":69.06,"h":69.35,"l":65.67,"n":60354,"o":67,"t":"2026-05-15T04:00:00Z","v":5276763,"vw":68.457385},{"c":69.27,"h":69.99,"l":68.61,"n":42992,"o":69.47,"t":"2026-05-18T04:00:00Z","v":3732043,"vw":69.376867},{"c":68.37,"h":69.18,"l":67.29,"n":43640,"o":68.62,"t":"2026-05-19T04:00:00Z","v":3306434,"vw":68.379192},{"c":71,"h":71.63,"l":69,"n":54108,"o":69,"t":"2026-05-20T04:00:00Z","v":5420804,"vw":70.868186},{"c":70.25,"h":71.09,"l":69.01,"n":41997,"o":69.95,"t":"2026-05-21T04:00:00Z","v":5058492,"vw":70.219607},{"c":70.12,"h":71.19,"l":69.28,"n":31302,"o":70.67,"t":"2026-05-22T04:00:00Z","v":2734275,"vw":70.070845},{"c":72.93,"h":73.36,"l":70.55,"n":36661,"o":70.61,"t":"2026-05-26T04:00:00Z","v":3065145,"vw":72.596719},{"c":74.18,"h":74.5794,"l":72.47,"n":38355,"o":72.47,"t":"2026-05-27T04:00:00Z","v":3716161,"vw":73.817769},{"c":75.02,"h":75.66,"l":72.79,"n":38130,"o":73.68,"t":"2026-05-28T04:00:00Z","v":5498483,"vw":74.720932},{"c":75.63,"h":76.385,"l":74,"n":46975,"o":74.13,"t":"2026-05-29T04:00:00Z","v":6050817,"vw":75.826392},{"c":77.92,"h":78.29,"l":74.47,"n":48617,"o":76.09,"t":"2026-06-01T04:00:00Z","v":3663607,"vw":77.367576},{"c":77.62,"h":78.84,"l":76.37,"n":48411,"o":78.7,"t":"2026-06-02T04:00:00Z","v":3279958,"vw":77.389069},{"c":78.27,"h":78.73,"l":77.23,"n":33153,"o":77.33,"t":"2026-06-03T04:00:00Z","v":2687480,"vw":78.184922},{"c":78.57,"h":79.1,"l":76.95,"n":48928,"o":79.1,"t":"2026-06-04T04:00:00Z","v":4655090,"vw":77.981036},{"c":78.57,"h":79.96,"l":77.37,"n":49160,"o":77.39,"t":"2026-06-05T04:00:00Z","v":4372811,"vw":78.908061},{"c":80.71,"h":80.96,"l":78.1,"n":74805,"o":78.48,"t":"2026-06-08T04:00:00Z","v":7647476,"vw":80.281466},{"c":80.35,"h":82.44,"l":78.57,"n":46893,"o":80.96,"t":"2026-06-09T04:00:00Z","v":4573996,"vw":80.547607},{"c":79.25,"h":80.66,"l":75.46,"n":60711,"o":77.23,"t":"2026-06-10T04:00:00Z","v":5293046,"vw":79.301395},{"c":82.45,"h":82.46,"l":79.57,"n":47741,"o":80.36,"t":"2026-06-11T04:00:00Z","v":3989802,"vw":81.478234},{"c":81.54,"h":82.86,"l":81.16,"n":38080,"o":82.84,"t":"2026-06-12T04:00:00Z","v":3222595,"vw":81.802679},{"c":79.25,"h":81.25,"l":78.16,"n":55615,"o":80.9,"t":"2026-06-15T04:00:00Z","v":4326396,"vw":78.862529},{"c":77.34,"h":79.25,"l":76.93,"n":62364,"o":79.14,"t":"2026-06-16T04:00:00Z","v":5164848,"vw":77.356557},{"c":73.01,"h":77.28,"l":72.685,"n":105545,"o":77.28,"t":"2026-06-17T04:00:00Z","v":9043627,"vw":74.153897},{"c":74.15,"h":75.39,"l":73.21,"n":58756,"o":73.21,"t":"2026-06-18T04:00:00Z","v":7215508,"vw":74.340158},{"c":75.4,"h":76.52,"l":74,"n":48029,"o":75,"t":"2026-06-22T04:00:00Z","v":4078542,"vw":75.712545},{"c":74,"h":75.93,"l":73.66,"n":38476,"o":75.46,"t":"2026-06-23T04:00:00Z","v":3616368,"vw":74.305182},{"c":74.52,"h":75.185,"l":73.72,"n":42847,"o":74.5,"t":"2026-06-24T04:00:00Z","v":3651128,"vw":74.436805},{"c":77.07,"h":77.99,"l":75.67,"n":54266,"o":76.36,"t":"2026-06-25T04:00:00Z","v":3958506,"vw":77.115232},{"c":76.61,"h":77.6094,"l":76.03,"n":38964,"o":76.67,"t":"2026-06-26T04:00:00Z","v":4167808,"vw":76.825267},{"c":78.18,"h":78.22,"l":76.14,"n":45606,"o":76.59,"t":"2026-06-29T04:00:00Z","v":3337659,"vw":77.73039},{"c":77.87,"h":78.88,"l":77.14,"n":43535,"o":78.2,"t":"2026-06-30T04:00:00Z","v":3445780,"vw":77.827077},{"c":77.37,"h":78.72,"l":75.6802,"n":41694,"o":78.44,"t":"2026-07-01T04:00:00Z","v":2776894,"vw":77.521901},{"c":76.35,"h":78.47,"l":75.76,"n":45873,"o":78.05,"t":"2026-07-02T04:00:00Z","v":3234886,"vw":76.708367},{"c":74.81,"h":77.77,"l":74.48,"n":31163,"o":76.85,"t":"2026-07-06T04:00:00Z","v":2010096,"vw":74.983232},{"c":74.34,"h":76.01,"l":74.07,"n":42515,"o":75.59,"t":"2026-07-07T04:00:00Z","v":2945090,"vw":74.462544},{"c":74.98,"h":75.42,"l":73.36,"n":43473,"o":74.75,"t":"2026-07-08T04:00:00Z","v":3411709,"vw":74.619409},{"c":77.17,"h":78.72,"l":76.1,"n":39756,"o":76.1,"t":"2026-07-09T04:00:00Z","v":2932761,"vw":77.565784},{"c":75.19,"h":78.3594,"l":74.29,"n":52392,"o":77.66,"t":"2026-07-10T04:00:00Z","v":4104754,"vw":75.188858},{"c":74.33,"h":76.54,"l":73.64,"n":65428,"o":76.43,"t":"2026-07-13T04:00:00Z","v":6542518,"vw":74.646737},{"c":75.22,"h":75.575,"l":74.35,"n":33742,"o":75.1,"t":"2026-07-14T04:00:00Z","v":2646654,"vw":75.026521},{"c":73.57,"h":75.72,"l":73.04,"n":42221,"o":75.42,"t":"2026-07-15T04:00:00Z","v":2960484,"vw":73.854783},{"c":77.32,"h":77.895,"l":75.275,"n":64928,"o":75.38,"t":"2026-07-16T04:00:00Z","v":6299329,"vw":76.874316},{"c":76.68,"h":77.605,"l":75.64,"n":48516,"o":76.19,"t":"2026-07-17T04:00:00Z","v":3733499,"vw":76.467327},{"c":75.65,"h":76.65,"l":75.33,"n":37068,"o":76.18,"t":"2026-07-20T04:00:00Z","v":2781781,"vw":75.788702},{"c":76.71,"h":76.82,"l":75.46,"n":30687,"o":76.19,"t":"2026-07-21T04:00:00Z","v":2522677,"vw":76.355262},{"c":76.04,"h":76.95,"l":75.78,"n":37419,"o":76.51,"t":"2026-07-22T04:00:00Z","v":2507327,"vw":76.267496},{"c":72.33,"h":80.01,"l":71.44,"n":80102,"o":79.01,"t":"2026-07-23T04:00:00Z","v":8674586,"vw":72.503501},{"c":72.5,"h":74.065,"l":70.99,"n":63052,"o":71.62,"t":"2026-07-24T04:00:00Z","v":4614723,"vw":72.651173},{"c":70.73,"h":73.09,"l":69.35,"n":64238,"o":72.15,"t":"2026-07-27T04:00:00Z","v":6263089,"vw":70.24411},{"c":70.16,"h":70.54,"l":69.07,"n":48006,"o":70.49,"t":"2026-07-28T04:00:00Z","v":5346652,"vw":70.042377},{"c":71.04,"h":71.39,"l":68.31,"n":55037,"o":69.63,"t":"2026-07-29T04:00:00Z","v":5461440,"vw":70.36741},{"c":69.8,"h":71.51,"l":67.72,"n":55902,"o":70.63,"t":"2026-07-30T04:00:00Z","v":5837889,"vw":69.149471},{"c":69.53,"h":71.06,"l":69.48,"n":47543,"o":70,"t":"2026-07-31T04:00:00Z","v":4570092,"vw":70.304292},{"c":68.42,"h":70.25,"l":68.12,"n":44973,"o":69.27,"t":"2026-08-03T04:00:00Z","v":3691589,"vw":68.753787},{"c":71.62,"h":71.74,"l":69.22,"n":44303,"o":69.22,"t":"2026-08-04T04:00:00Z","v":3681009,"vw":71.085547},{"c":70.81,"h":71.86,"l":70.57,"n":37718,"o":71.42,"t":"2026-08-05T04:00:00Z","v":2650715,"vw":71.205719},{"c":69.28,"h":70.8,"l":69.19,"n":33260,"o":70.31,"t":"2026-08-06T04:00:00Z","v":2096471,"vw":69.814266},{"c":70.02,"h":70.7694,"l":68.935,"n":32371,"o":69.3,"t":"2026-08-07T04:00:00Z","v":3259891,"vw":70.034648},{"c":68.67,"h":71.04,"l":68.53,"n":33705,"o":69.69,"t":"2026-08-10T04:00:00Z","v":2049876,"vw":69.077588},{"c":68.53,"h":69.165,"l":67.36,"n":31512,"o":68.5,"t":"2026-08-11T04:00:00Z","v":3367246,"vw":68.431296},{"c":71.31,"h":72.24,"l":68.555,"n":49960,"o":68.9,"t":"2026-08-12T04:00:00Z","v":3843198,"vw":71.399337},{"c":73.3,"h":73.63,"l":72.07,"n":38043,"o":72.27,"t":"2026-08-13T04:00:00Z","v":2630447,"vw":73.216324},{"c":72.42,"h":73.97,"l":72.01,"n":28436,"o":73.05,"t":"2026-08-14T04:00:00Z","v":1905804,"vw":72.611415},{"c":72.8,"h":73.37,"l":72,"n":33087,"o":73.02,"t":"2026-08-17T04:00:00Z","v":2521246,"vw":72.719971},{"c":70.72,"h":72.705,"l":70.64,"n":35849,"o":72.5,"t":"2026-08-18T04:00:00Z","v":2537832,"vw":71.045291},{"c":69.74,"h":71.85,"l":69.45,"n":36722,"o":71.28,"t":"2026-08-19T04:00:00Z","v":2997351,"vw":70.150287},{"c":69.41,"h":70.16,"l":68.51,"n":31679,"o":69.03,"t":"2026-08-20T04:00:00Z","v":2078697,"vw":69.471832},{"c":71.6,"h":71.69,"l":69.875,"n":38669,"o":70.02,"t":"2026-08-21T04:00:00Z","v":3306111,"vw":71.164326},{"c":69.12,"h":72.26,"l":68.335,"n":39864,"o":71.59,"t":"2026-08-24T04:00:00Z","v":3331953,"vw":69.213077},{"c":68.5,"h":70.1,"l":68.445,"n":27668,"o":70.1,"t":"2026-08-25T04:00:00Z","v":3058329,"vw":68.930391},{"c":69.55,"h":69.79,"l":67.76,"n":25744,"o":67.86,"t":"2026-08-26T04:00:00Z","v":1717512,"vw":69.377297},{"c":68.9,"h":69.6624,"l":68.57,"n":26420,"o":69.08,"t":"2026-08-27T04:00:00Z","v":2131339,"vw":68.979696},{"c":67.24,"h":69.55,"l":66.5725,"n":40459,"o":68.96,"t":"2026-08-28T04:00:00Z","v":3151690,"vw":67.346814},{"c":68.51,"h":68.79,"l":66.52,"n":35840,"o":67.44,"t":"2026-08-31T04:00:00Z","v":2997329,"vw":68.124962},{"c":66.73,"h":68.82,"l":65.715,"n":37883,"o":68.46,"t":"2026-09-01T04:00:00Z","v":3152943,"vw":66.734015},{"c":67.42,"h":67.86,"l":65.49,"n":32740,"o":67.5,"t":"2026-09-02T04:00:00Z","v":2161697,"vw":67.199895},{"c":69.57,"h":69.63,"l":66.53,"n":51161,"o":66.53,"t":"2026-09-03T04:00:00Z","v":3909926,"vw":69.026786},{"c":71.99,"h":72.16,"l":69.2,"n":45924,"o":69.27,"t":"2026-09-04T04:00:00Z","v":3764114,"vw":71.591876},{"c":70.79,"h":72.56,"l":70.71,"n":35149,"o":72.18,"t":"2026-09-08T04:00:00Z","v":3275262,"vw":71.17569},{"c":68.79,"h":71.185,"l":68.54,"n":45801,"o":70.3,"t":"2026-09-09T04:00:00Z","v":2992977,"vw":69.282628},{"c":69.03,"h":69.795,"l":68.05,"n":32475,"o":68.925,"t":"2026-09-10T04:00:00Z","v":2461950,"vw":69.114962},{"c":67.97,"h":70.14,"l":66.11,"n":61619,"o":69.65,"t":"2026-09-11T04:00:00Z","v":5103826,"vw":67.409869},{"c":68.43,"h":68.69,"l":66.52,"n":41950,"o":67.27,"t":"2026-09-14T04:00:00Z","v":3454159,"vw":67.933059},{"c":68.49,"h":69.3,"l":67.76,"n":34618,"o":68.03,"t":"2026-09-15T04:00:00Z","v":2684159,"vw":68.583197},{"c":65.78,"h":66.9,"l":65.03,"n":103158,"o":65.71,"t":"2026-09-16T04:00:00Z","v":11289437,"vw":65.901006},{"c":66.67,"h":68.1,"l":66.57,"n":47889,"o":66.85,"t":"2026-09-17T04:00:00Z","v":3415909,"vw":67.105655},{"c":66.68,"h":66.88,"l":65.62,"n":32498,"o":66.65,"t":"2026-09-18T04:00:00Z","v":3962634,"vw":66.564059},{"c":66.62,"h":67.53,"l":64.86,"n":40629,"o":67.02,"t":"2026-09-21T04:00:00Z","v":3124226,"vw":66.083466},{"c":67.09,"h":68.395,"l":66.41,"n":49705,"o":67.62,"t":"2026-09-22T04:00:00Z","v":4372184,"vw":67.053843},{"c":67.17,"h":69.09,"l":66.32,"n":39928,"o":66.94,"t":"2026-09-23T04:00:00Z","v":3669777,"vw":67.602337},{"c":65.5,"h":67.74,"l":65.415,"n":37099,"o":67.28,"t":"2026-09-24T04:00:00Z","v":2377632,"vw":65.850596},{"c":63.67,"h":66.29,"l":63.21,"n":57575,"o":65.33,"t":"2026-09-25T04:00:00Z","v":5038764,"vw":63.867203},{"c":63.55,"h":64.48,"l":63.12,"n":39008,"o":63.16,"t":"2026-09-28T04:00:00Z","v":3516784,"vw":63.759465},{"c":64.19,"h":64.71,"l":63.325,"n":33232,"o":63.8,"t":"2026-09-29T04:00:00Z","v":2524580,"vw":64.177385},{"c":63.59,"h":65.12,"l":63.57,"n":34182,"o":64.66,"t":"2026-09-30T04:00:00Z","v":3001193,"vw":63.985416},{"c":65.41,"h":65.54,"l":63.22,"n":41797,"o":63.5,"t":"2026-10-01T04:00:00Z","v":3303473,"vw":64.801662},{"c":66.76,"h":67.22,"l":65.95,"n":43455,"o":66.53,"t":"2026-10-02T04:00:00Z","v":3476346,"vw":66.747864},{"c":65.24,"h":66.5,"l":64.07,"n":35953,"o":66.5,"t":"2026-10-05T04:00:00Z","v":3052061,"vw":65.380205},{"c":64.63,"h":65.73,"l":64.175,"n":33912,"o":65.73,"t":"2026-10-06T04:00:00Z","v":2945786,"vw":64.707317},{"c":63.62,"h":64.57,"l":63.415,"n":30067,"o":63.93,"t":"2026-10-07T04:00:00Z","v":2160537,"vw":63.7535},{"c":65.05,"h":65.23,"l":63.48,"n":39273,"o":63.48,"t":"2026-10-08T04:00:00Z","v":2972589,"vw":64.669019},{"c":64.47,"h":65.96,"l":64.18,"n":41171,"o":65.38,"t":"2026-10-09T04:00:00Z","v":3079096,"vw":64.619449},{"c":64.52,"h":65.04,"l":64.11,"n":30962,"o":64.18,"t":"2026-10-12T04:00:00Z","v":1932920,"vw":64.572443},{"c":63.01,"h":65,"l":62.2,"n":50668,"o":64.56,"t":"2026-10-13T04:00:00Z","v":4530176,"vw":62.983547},{"c":63.21,"h":63.53,"l":61.95,"n":38997,"o":62.29,"t":"2026-10-14T04:00:00Z","v":3650311,"vw":62.86423},{"c":65.28,"h":65.39,"l":63.44,"n":41475,"o":63.72,"t":"2026-10-15T04:00:00Z","v":4173259,"vw":64.845803},{"c":64.81,"h":66.36,"l":64.145,"n":40873,"o":65.4,"t":"2026-10-16T04:00:00Z","v":2889214,"vw":65.001783},{"c":63.21,"h":64.885,"l":62.975,"n":41561,"o":64,"t":"2026-10-19T04:00:00Z","v":3066960,"vw":63.640887},{"c":63.25,"h":64.565,"l":62.98,"n":37440,"o":62.98,"t":"2026-10-20T04:00:00Z","v":2984117,"vw":63.539076},{"c":63.2,"h":64.07,"l":62.93,"n":54517,"o":63.66,"t":"2026-10-21T04:00:00Z","v":4811714,"vw":63.338864},{"c":62.52,"h":65.27,"l":62.45,"n":64162,"o":63.18,"t":"2026-10-22T04:00:00Z","v":6171457,"vw":63.440479}],"volatilityBars":[{"c":68.275,"h":68.3,"l":67.15,"n":1112,"o":67.62,"t":"2026-09-22T13:30:00Z","v":83428,"vw":67.828475},{"c":68.08,"h":68.395,"l":67.81,"n":1286,"o":68.275,"t":"2026-09-22T13:45:00Z","v":165974,"vw":68.091206},{"c":67.92,"h":68.35,"l":67.82,"n":1099,"o":68.28,"t":"2026-09-22T14:00:00Z","v":61271,"vw":68.023602},{"c":67.305,"h":67.85,"l":67.305,"n":1009,"o":67.85,"t":"2026-09-22T14:15:00Z","v":57758,"vw":67.540543},{"c":67.2,"h":67.39,"l":67.18,"n":1365,"o":67.31,"t":"2026-09-22T14:30:00Z","v":106505,"vw":67.281081},{"c":66.835,"h":67.2739,"l":66.75,"n":1344,"o":67.22,"t":"2026-09-22T14:45:00Z","v":117892,"vw":67.008824},{"c":66.82,"h":67.015,"l":66.7,"n":1051,"o":66.87,"t":"2026-09-22T15:00:00Z","v":42432,"vw":66.865942},{"c":66.45,"h":66.82,"l":66.44,"n":1381,"o":66.805,"t":"2026-09-22T15:15:00Z","v":77100,"vw":66.572114},{"c":66.785,"h":66.8,"l":66.41,"n":1193,"o":66.41,"t":"2026-09-22T15:30:00Z","v":51689,"vw":66.640752},{"c":66.775,"h":66.88,"l":66.73,"n":1269,"o":66.8,"t":"2026-09-22T15:45:00Z","v":58024,"vw":66.807485},{"c":66.96,"h":66.97,"l":66.72,"n":1018,"o":66.77,"t":"2026-09-22T16:00:00Z","v":44623,"vw":66.8409},{"c":66.64,"h":66.93,"l":66.6,"n":1557,"o":66.92,"t":"2026-09-22T16:15:00Z","v":83462,"vw":66.744173},{"c":66.57,"h":66.66,"l":66.505,"n":1511,"o":66.63,"t":"2026-09-22T16:30:00Z","v":73238,"vw":66.582711},{"c":66.55,"h":66.74,"l":66.52,"n":1269,"o":66.56,"t":"2026-09-22T16:45:00Z","v":55859,"vw":66.596147},{"c":66.66,"h":66.75,"l":66.56,"n":1386,"o":66.58,"t":"2026-09-22T17:00:00Z","v":65011,"vw":66.660809},{"c":66.63,"h":66.72,"l":66.55,"n":1207,"o":66.66,"t":"2026-09-22T17:15:00Z","v":53930,"vw":66.627841},{"c":66.715,"h":66.72,"l":66.53,"n":1378,"o":66.625,"t":"2026-09-22T17:30:00Z","v":67338,"vw":66.604413},{"c":67,"h":67.11,"l":66.66,"n":2300,"o":66.715,"t":"2026-09-22T17:45:00Z","v":151980,"vw":66.901488},{"c":66.795,"h":67.01,"l":66.7673,"n":2151,"o":67.005,"t":"2026-09-22T18:00:00Z","v":165042,"vw":66.880395},{"c":66.65,"h":66.8,"l":66.58,"n":1711,"o":66.795,"t":"2026-09-22T18:15:00Z","v":86280,"vw":66.648287},{"c":66.655,"h":66.735,"l":66.56,"n":1772,"o":66.64,"t":"2026-09-22T18:30:00Z","v":102278,"vw":66.652156},{"c":66.725,"h":66.79,"l":66.61,"n":2045,"o":66.655,"t":"2026-09-22T18:45:00Z","v":140265,"vw":66.707717},{"c":66.785,"h":66.895,"l":66.635,"n":2649,"o":66.725,"t":"2026-09-22T19:00:00Z","v":205745,"vw":66.794808},{"c":66.835,"h":67.11,"l":66.78,"n":2870,"o":66.785,"t":"2026-09-22T19:15:00Z","v":219348,"vw":66.961281},{"c":67.025,"h":67.1,"l":66.85,"n":3173,"o":66.85,"t":"2026-09-22T19:30:00Z","v":360745,"vw":66.992943},{"c":67.05,"h":67.27,"l":66.96,"n":9488,"o":67.025,"t":"2026-09-22T19:45:00Z","v":765107,"vw":67.134385},{"c":67.09,"h":67.09,"l":67.05,"n":39,"o":67.05,"t":"2026-09-22T20:00:00Z","v":826263,"vw":67.089793},{"c":68.3977,"h":68.3977,"l":68.3977,"n":1,"o":68.3977,"t":"2026-09-22T20:45:00Z","v":10720,"vw":68.3977},{"c":66.6,"h":66.6,"l":66.6,"n":5,"o":66.6,"t":"2026-09-23T12:45:00Z","v":512,"vw":66.6},{"c":66.49,"h":67.6,"l":66.41,"n":746,"o":66.94,"t":"2026-09-23T13:30:00Z","v":124814,"vw":66.824882},{"c":66.585,"h":66.7,"l":66.32,"n":1321,"o":66.57,"t":"2026-09-23T13:45:00Z","v":118272,"vw":66.464482},{"c":67.14,"h":67.145,"l":66.585,"n":1065,"o":66.585,"t":"2026-09-23T14:00:00Z","v":76459,"vw":66.900455},{"c":67.37,"h":67.71,"l":67.135,"n":1047,"o":67.135,"t":"2026-09-23T14:15:00Z","v":61890,"vw":67.518143},{"c":67.335,"h":67.62,"l":67.3,"n":1123,"o":67.395,"t":"2026-09-23T14:30:00Z","v":64689,"vw":67.451503},{"c":67.395,"h":67.515,"l":67.195,"n":1405,"o":67.34,"t":"2026-09-23T14:45:00Z","v":82659,"vw":67.335288},{"c":67.77,"h":67.87,"l":67.25,"n":1183,"o":67.4,"t":"2026-09-23T15:00:00Z","v":88555,"vw":67.535015},{"c":67.98,"h":68.09,"l":67.755,"n":1497,"o":67.79,"t":"2026-09-23T15:15:00Z","v":80916,"vw":67.991021},{"c":68.35,"h":68.35,"l":67.98,"n":1388,"o":67.985,"t":"2026-09-23T15:30:00Z","v":75113,"vw":68.175913},{"c":68.17,"h":68.375,"l":68.1,"n":905,"o":68.345,"t":"2026-09-23T15:45:00Z","v":84553,"vw":68.193559},{"c":68.145,"h":68.22,"l":68.02,"n":942,"o":68.14,"t":"2026-09-23T16:00:00Z","v":38028,"vw":68.114613},{"c":68.185,"h":68.2179,"l":67.99,"n":1109,"o":68.145,"t":"2026-09-23T16:15:00Z","v":53757,"vw":68.081501},{"c":68.0264,"h":68.2,"l":68.0264,"n":975,"o":68.185,"t":"2026-09-23T16:30:00Z","v":62306,"vw":68.125664},{"c":68.79,"h":69.09,"l":68.03,"n":2375,"o":68.045,"t":"2026-09-23T16:45:00Z","v":228115,"vw":68.608278},{"c":68.985,"h":69.015,"l":68.5028,"n":1436,"o":68.85,"t":"2026-09-23T17:00:00Z","v":98102,"vw":68.781302},{"c":68.57,"h":69.045,"l":68.56,"n":1275,"o":68.945,"t":"2026-09-23T17:15:00Z","v":116007,"vw":68.825011},{"c":68.15,"h":68.59,"l":68.15,"n":1253,"o":68.565,"t":"2026-09-23T17:30:00Z","v":89891,"vw":68.310919},{"c":68.22,"h":68.275,"l":68,"n":1198,"o":68.165,"t":"2026-09-23T17:45:00Z","v":96674,"vw":68.155634},{"c":68.17,"h":68.26,"l":68.055,"n":1120,"o":68.22,"t":"2026-09-23T18:00:00Z","v":77727,"vw":68.15931},{"c":67.745,"h":68.18,"l":67.74,"n":1473,"o":68.155,"t":"2026-09-23T18:15:00Z","v":104273,"vw":67.875608},{"c":67.32,"h":67.82,"l":67.28,"n":1787,"o":67.745,"t":"2026-09-23T18:30:00Z","v":149152,"vw":67.57244},{"c":67.345,"h":67.48,"l":67.26,"n":1365,"o":67.295,"t":"2026-09-23T18:45:00Z","v":97934,"vw":67.353068},{"c":67.34,"h":67.485,"l":67.285,"n":1507,"o":67.345,"t":"2026-09-23T19:00:00Z","v":95766,"vw":67.36667},{"c":67.36,"h":67.36,"l":67.205,"n":1738,"o":67.32,"t":"2026-09-23T19:15:00Z","v":117824,"vw":67.273945},{"c":67.35,"h":67.535,"l":67.27,"n":2000,"o":67.355,"t":"2026-09-23T19:30:00Z","v":140493,"vw":67.394016},{"c":67.2,"h":67.39,"l":67.12,"n":6534,"o":67.35,"t":"2026-09-23T19:45:00Z","v":542003,"vw":67.230143},{"c":67.17,"h":67.17,"l":67.17,"n":65,"o":67.17,"t":"2026-09-23T20:00:00Z","v":353617,"vw":67.17},{"c":67.17,"h":67.17,"l":67.17,"n":2,"o":67.17,"t":"2026-09-23T20:30:00Z","v":176,"vw":67.17},{"c":67.22,"h":67.74,"l":66.57,"n":538,"o":67.28,"t":"2026-09-24T13:30:00Z","v":43059,"vw":67.153681},{"c":67.25,"h":67.28,"l":66.81,"n":363,"o":67.01,"t":"2026-09-24T13:45:00Z","v":13977,"vw":67.028529},{"c":67.2075,"h":67.31,"l":67.07,"n":558,"o":67.205,"t":"2026-09-24T14:00:00Z","v":26151,"vw":67.193788},{"c":66.63,"h":67.2764,"l":66.59,"n":661,"o":67.2764,"t":"2026-09-24T14:15:00Z","v":37794,"vw":66.838946},{"c":66.485,"h":66.98,"l":66.47,"n":768,"o":66.66,"t":"2026-09-24T14:30:00Z","v":39926,"vw":66.725999},{"c":66.605,"h":66.71,"l":66.44,"n":745,"o":66.51,"t":"2026-09-24T14:45:00Z","v":32252,"vw":66.577101},{"c":66.76,"h":66.8,"l":66.53,"n":718,"o":66.6,"t":"2026-09-24T15:00:00Z","v":20559,"vw":66.681249},{"c":66.54,"h":66.9,"l":66.5,"n":804,"o":66.75,"t":"2026-09-24T15:15:00Z","v":23002,"vw":66.712596},{"c":66.64,"h":66.64,"l":66.435,"n":1032,"o":66.545,"t":"2026-09-24T15:30:00Z","v":39657,"vw":66.533256},{"c":66.33,"h":66.615,"l":66.14,"n":1347,"o":66.61,"t":"2026-09-24T15:45:00Z","v":49035,"vw":66.337145},{"c":65.86,"h":66.31,"l":65.74,"n":1930,"o":66.31,"t":"2026-09-24T16:00:00Z","v":119222,"vw":65.953011},{"c":66.25,"h":66.66,"l":65.83,"n":2047,"o":65.83,"t":"2026-09-24T16:15:00Z","v":129296,"vw":66.284066},{"c":66.335,"h":66.5079,"l":66.18,"n":1088,"o":66.2,"t":"2026-09-24T16:30:00Z","v":67950,"vw":66.30804},{"c":66.28,"h":66.35,"l":66.15,"n":1117,"o":66.29,"t":"2026-09-24T16:45:00Z","v":40220,"vw":66.284901},{"c":66.19,"h":66.3,"l":66.11,"n":1089,"o":66.26,"t":"2026-09-24T17:00:00Z","v":50702,"vw":66.229824},{"c":65.91,"h":66.19,"l":65.86,"n":1080,"o":66.17,"t":"2026-09-24T17:15:00Z","v":54167,"vw":66.0308},{"c":65.87,"h":66.04,"l":65.795,"n":1363,"o":65.87,"t":"2026-09-24T17:30:00Z","v":70107,"vw":65.880802},{"c":65.91,"h":65.94,"l":65.84,"n":1026,"o":65.87,"t":"2026-09-24T17:45:00Z","v":44226,"vw":65.892646},{"c":65.805,"h":65.92,"l":65.705,"n":1345,"o":65.89,"t":"2026-09-24T18:00:00Z","v":62606,"vw":65.82121},{"c":65.66,"h":65.94,"l":65.59,"n":1351,"o":65.83,"t":"2026-09-24T18:15:00Z","v":59068,"vw":65.81018},{"c":65.65,"h":65.82,"l":65.495,"n":1375,"o":65.65,"t":"2026-09-24T18:30:00Z","v":135336,"vw":65.599494},{"c":65.64,"h":65.71,"l":65.415,"n":1413,"o":65.64,"t":"2026-09-24T18:45:00Z","v":63002,"vw":65.595421},{"c":65.69,"h":65.735,"l":65.5,"n":1573,"o":65.645,"t":"2026-09-24T19:00:00Z","v":79266,"vw":65.619788},{"c":65.66,"h":65.73,"l":65.58,"n":1915,"o":65.72,"t":"2026-09-24T19:15:00Z","v":83159,"vw":65.650531},{"c":65.62,"h":65.66,"l":65.53,"n":2493,"o":65.65,"t":"2026-09-24T19:30:00Z","v":123418,"vw":65.603518},{"c":65.52,"h":65.68,"l":65.465,"n":7046,"o":65.61,"t":"2026-09-24T19:45:00Z","v":462044,"vw":65.54964},{"c":65.5,"h":65.5,"l":65.5,"n":58,"o":65.5,"t":"2026-09-24T20:00:00Z","v":403212,"vw":65.5},{"c":66.21,"h":66.21,"l":65.9,"n":13,"o":65.9,"t":"2026-09-25T08:45:00Z","v":963,"vw":66.021893},{"c":65.9,"h":66,"l":65.9,"n":6,"o":66,"t":"2026-09-25T09:00:00Z","v":951,"vw":65.943503},{"c":65.2,"h":66.29,"l":64.83,"n":968,"o":65.33,"t":"2026-09-25T13:30:00Z","v":75178,"vw":65.166146},{"c":65.43,"h":65.47,"l":65.08,"n":943,"o":65.215,"t":"2026-09-25T13:45:00Z","v":52314,"vw":65.24575},{"c":65.28,"h":65.54,"l":65.05,"n":1390,"o":65.44,"t":"2026-09-25T14:00:00Z","v":70237,"vw":65.258328},{"c":65.06,"h":65.38,"l":65.06,"n":1148,"o":65.275,"t":"2026-09-25T14:15:00Z","v":50501,"vw":65.189699},{"c":64.835,"h":65.155,"l":64.72,"n":1712,"o":65.09,"t":"2026-09-25T14:30:00Z","v":94386,"vw":64.874334},{"c":64.43,"h":64.85,"l":64.35,"n":1804,"o":64.83,"t":"2026-09-25T14:45:00Z","v":106070,"vw":64.643464},{"c":64.195,"h":64.555,"l":64.085,"n":2383,"o":64.44,"t":"2026-09-25T15:00:00Z","v":148981,"vw":64.309155},{"c":64.03,"h":64.245,"l":63.935,"n":2566,"o":64.17,"t":"2026-09-25T15:15:00Z","v":176811,"vw":64.082275},{"c":63.75,"h":64.205,"l":63.73,"n":2079,"o":64.01,"t":"2026-09-25T15:30:00Z","v":141049,"vw":63.980316},{"c":63.895,"h":63.95,"l":63.58,"n":2266,"o":63.74,"t":"2026-09-25T15:45:00Z","v":162780,"vw":63.753524},{"c":64.25,"h":64.415,"l":63.895,"n":2710,"o":63.895,"t":"2026-09-25T16:00:00Z","v":196653,"vw":64.163435},{"c":64.24,"h":64.28,"l":63.96,"n":2116,"o":64.255,"t":"2026-09-25T16:15:00Z","v":137408,"vw":64.149065},{"c":64.03,"h":64.24,"l":63.97,"n":1675,"o":64.23,"t":"2026-09-25T16:30:00Z","v":89649,"vw":64.100571},{"c":63.915,"h":64.06,"l":63.87,"n":1414,"o":64.03,"t":"2026-09-25T16:45:00Z","v":65303,"vw":63.96362},{"c":63.665,"h":63.975,"l":63.63,"n":1825,"o":63.89,"t":"2026-09-25T17:00:00Z","v":143463,"vw":63.806919},{"c":63.64,"h":63.76,"l":63.45,"n":1925,"o":63.64,"t":"2026-09-25T17:15:00Z","v":108060,"vw":63.634878},{"c":63.735,"h":63.935,"l":63.6,"n":2456,"o":63.645,"t":"2026-09-25T17:30:00Z","v":180009,"vw":63.724007},{"c":63.94,"h":63.955,"l":63.67,"n":1391,"o":63.725,"t":"2026-09-25T17:45:00Z","v":78681,"vw":63.807409},{"c":63.98,"h":63.98,"l":63.76,"n":1219,"o":63.945,"t":"2026-09-25T18:00:00Z","v":54377,"vw":63.878469},{"c":64.225,"h":64.25,"l":63.985,"n":1179,"o":64.005,"t":"2026-09-25T18:15:00Z","v":55320,"vw":64.116876},{"c":63.995,"h":64.23,"l":63.94,"n":1381,"o":64.23,"t":"2026-09-25T18:30:00Z","v":502051,"vw":64.001125},{"c":63.8,"h":64.05,"l":63.775,"n":1705,"o":64.02,"t":"2026-09-25T18:45:00Z","v":97109,"vw":63.907379},{"c":63.705,"h":63.84,"l":63.6,"n":2021,"o":63.8,"t":"2026-09-25T19:00:00Z","v":155040,"vw":63.732225},{"c":63.54,"h":63.77,"l":63.51,"n":2087,"o":63.705,"t":"2026-09-25T19:15:00Z","v":129673,"vw":63.663108},{"c":63.54,"h":63.61,"l":63.21,"n":4950,"o":63.545,"t":"2026-09-25T19:30:00Z","v":405137,"vw":63.397995},{"c":63.65,"h":63.7,"l":63.24,"n":10142,"o":63.55,"t":"2026-09-25T19:45:00Z","v":827667,"vw":63.470047},{"c":63.67,"h":63.67,"l":63.67,"n":45,"o":63.67,"t":"2026-09-25T20:00:00Z","v":588157,"vw":63.67},{"c":63.715,"h":63.87,"l":63.12,"n":655,"o":63.16,"t":"2026-09-28T13:30:00Z","v":54490,"vw":63.413485},{"c":63.58,"h":63.79,"l":63.415,"n":2020,"o":63.65,"t":"2026-09-28T13:45:00Z","v":230022,"vw":63.572789},{"c":63.93,"h":64.11,"l":63.48,"n":3183,"o":63.585,"t":"2026-09-28T14:00:00Z","v":483595,"vw":63.676037},{"c":63.86,"h":64.0599,"l":63.83,"n":1256,"o":63.94,"t":"2026-09-28T14:15:00Z","v":58725,"vw":63.941909},{"c":63.59,"h":63.91,"l":63.565,"n":1277,"o":63.865,"t":"2026-09-28T14:30:00Z","v":65981,"vw":63.769052},{"c":63.57,"h":63.64,"l":63.46,"n":1388,"o":63.59,"t":"2026-09-28T14:45:00Z","v":98460,"vw":63.54034},{"c":63.205,"h":63.59,"l":63.205,"n":1572,"o":63.56,"t":"2026-09-28T15:00:00Z","v":73387,"vw":63.41528},{"c":63.35,"h":63.5,"l":63.19,"n":1326,"o":63.22,"t":"2026-09-28T15:15:00Z","v":60524,"vw":63.313444},{"c":63.49,"h":63.535,"l":63.33,"n":1108,"o":63.36,"t":"2026-09-28T15:30:00Z","v":52462,"vw":63.434171},{"c":63.485,"h":63.56,"l":63.34,"n":907,"o":63.49,"t":"2026-09-28T15:45:00Z","v":49306,"vw":63.465398},{"c":63.38,"h":63.51,"l":63.361,"n":974,"o":63.47,"t":"2026-09-28T16:00:00Z","v":43439,"vw":63.428967},{"c":64.135,"h":64.18,"l":63.37,"n":1191,"o":63.37,"t":"2026-09-28T16:15:00Z","v":50587,"vw":63.70726},{"c":63.66,"h":64.16,"l":63.565,"n":1069,"o":64.16,"t":"2026-09-28T16:30:00Z","v":49764,"vw":63.80702},{"c":63.7,"h":63.7,"l":63.5,"n":1124,"o":63.645,"t":"2026-09-28T16:45:00Z","v":48988,"vw":63.585953},{"c":64.33,"h":64.48,"l":63.685,"n":1311,"o":63.685,"t":"2026-09-28T17:00:00Z","v":71500,"vw":64.059643},{"c":63.97,"h":64.305,"l":63.91,"n":942,"o":64.305,"t":"2026-09-28T17:15:00Z","v":38921,"vw":64.059836},{"c":64.2,"h":64.23,"l":63.88,"n":1517,"o":63.975,"t":"2026-09-28T17:30:00Z","v":111708,"vw":64.062958},{"c":64.11,"h":64.2,"l":64.01,"n":1184,"o":64.2,"t":"2026-09-28T17:45:00Z","v":59294,"vw":64.088277},{"c":64.125,"h":64.23,"l":64.06,"n":1186,"o":64.12,"t":"2026-09-28T18:00:00Z","v":66642,"vw":64.13749},{"c":64.165,"h":64.26,"l":64.04,"n":1331,"o":64.13,"t":"2026-09-28T18:15:00Z","v":358021,"vw":64.134935},{"c":64.165,"h":64.22,"l":64.1,"n":1148,"o":64.15,"t":"2026-09-28T18:30:00Z","v":55112,"vw":64.16801},{"c":64,"h":64.17,"l":63.88,"n":1023,"o":64.16,"t":"2026-09-28T18:45:00Z","v":53186,"vw":64.014938},{"c":63.84,"h":63.99,"l":63.83,"n":1051,"o":63.99,"t":"2026-09-28T19:00:00Z","v":91035,"vw":63.875375},{"c":64.05,"h":64.07,"l":63.8,"n":1327,"o":63.85,"t":"2026-09-28T19:15:00Z","v":75717,"vw":63.890633},{"c":63.945,"h":64.05,"l":63.94,"n":1948,"o":64.02,"t":"2026-09-28T19:30:00Z","v":117697,"vw":64.005825},{"c":63.55,"h":63.96,"l":63.53,"n":5796,"o":63.93,"t":"2026-09-28T19:45:00Z","v":408595,"vw":63.721448},{"c":63.55,"h":63.55,"l":63.55,"n":45,"o":63.55,"t":"2026-09-28T20:00:00Z","v":576018,"vw":63.55},{"c":63.55,"h":63.55,"l":63.55,"n":1,"o":63.55,"t":"2026-09-28T20:30:00Z","v":413,"vw":63.55},{"c":64.48,"h":64.67,"l":63.325,"n":731,"o":63.8,"t":"2026-09-29T13:30:00Z","v":111076,"vw":63.896014},{"c":64.5085,"h":64.71,"l":64.29,"n":843,"o":64.525,"t":"2026-09-29T13:45:00Z","v":42321,"vw":64.522381},{"c":64.54,"h":64.61,"l":64.32,"n":637,"o":64.525,"t":"2026-09-29T14:00:00Z","v":28142,"vw":64.438699},{"c":64.155,"h":64.56,"l":64.15,"n":871,"o":64.5,"t":"2026-09-29T14:15:00Z","v":40855,"vw":64.363837},{"c":64.015,"h":64.2,"l":63.89,"n":815,"o":64.18,"t":"2026-09-29T14:30:00Z","v":26715,"vw":64.038203},{"c":64.22,"h":64.232,"l":63.95,"n":566,"o":64.02,"t":"2026-09-29T14:45:00Z","v":21804,"vw":64.078274},{"c":63.88,"h":64.2,"l":63.825,"n":814,"o":64.2,"t":"2026-09-29T15:00:00Z","v":31835,"vw":63.997075},{"c":64.1,"h":64.12,"l":63.785,"n":983,"o":63.88,"t":"2026-09-29T15:15:00Z","v":74696,"vw":63.974756},{"c":64.14,"h":64.22,"l":64.01,"n":1022,"o":64.11,"t":"2026-09-29T15:30:00Z","v":68577,"vw":64.063731},{"c":64.07,"h":64.445,"l":64.06,"n":810,"o":64.13,"t":"2026-09-29T15:45:00Z","v":40707,"vw":64.206012},{"c":64.11,"h":64.23,"l":64.011,"n":788,"o":64.07,"t":"2026-09-29T16:00:00Z","v":42947,"vw":64.112272},{"c":64.23,"h":64.38,"l":64.101,"n":1006,"o":64.101,"t":"2026-09-29T16:15:00Z","v":51101,"vw":64.280273},{"c":64.08,"h":64.24,"l":64.08,"n":1061,"o":64.22,"t":"2026-09-29T16:30:00Z","v":88411,"vw":64.182318},{"c":64.04,"h":64.065,"l":63.97,"n":611,"o":64.065,"t":"2026-09-29T16:45:00Z","v":22954,"vw":64.002976},{"c":64.11,"h":64.14,"l":64.02,"n":904,"o":64.04,"t":"2026-09-29T17:00:00Z","v":42382,"vw":64.086754},{"c":64.105,"h":64.12,"l":64.07,"n":688,"o":64.11,"t":"2026-09-29T17:15:00Z","v":29851,"vw":64.100684},{"c":64.055,"h":64.1601,"l":64.05,"n":1069,"o":64.105,"t":"2026-09-29T17:30:00Z","v":94130,"vw":64.098631},{"c":63.98,"h":64.17,"l":63.98,"n":1284,"o":64.06,"t":"2026-09-29T17:45:00Z","v":74949,"vw":64.047265},{"c":64.34,"h":64.36,"l":63.97,"n":2454,"o":64,"t":"2026-09-29T18:00:00Z","v":211133,"vw":64.161962},{"c":64.29,"h":64.46,"l":64.24,"n":1226,"o":64.36,"t":"2026-09-29T18:15:00Z","v":90891,"vw":64.346561},{"c":64.1,"h":64.365,"l":64.085,"n":1601,"o":64.29,"t":"2026-09-29T18:30:00Z","v":124591,"vw":64.237836},{"c":64.17,"h":64.2,"l":63.92,"n":1003,"o":64.105,"t":"2026-09-29T18:45:00Z","v":61831,"vw":64.051289},{"c":64.3,"h":64.37,"l":64.17,"n":1270,"o":64.19,"t":"2026-09-29T19:00:00Z","v":87108,"vw":64.278759},{"c":64.24,"h":64.41,"l":64.2,"n":1843,"o":64.29,"t":"2026-09-29T19:15:00Z","v":100903,"vw":64.301972},{"c":64.245,"h":64.29,"l":64.16,"n":1966,"o":64.24,"t":"2026-09-29T19:30:00Z","v":112487,"vw":64.228278},{"c":64.21,"h":64.285,"l":64.15,"n":5933,"o":64.245,"t":"2026-09-29T19:45:00Z","v":397781,"vw":64.235409},{"c":64.19,"h":64.19,"l":64.19,"n":48,"o":64.19,"t":"2026-09-29T20:00:00Z","v":396547,"vw":64.19},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-09-29T20:30:00Z","v":1447,"vw":64.19},{"c":64.06,"h":65.12,"l":64.0561,"n":480,"o":64.66,"t":"2026-09-30T13:30:00Z","v":36169,"vw":64.497669},{"c":64.1,"h":64.48,"l":64.06,"n":627,"o":64.07,"t":"2026-09-30T13:45:00Z","v":30834,"vw":64.279537},{"c":64.38,"h":64.67,"l":64.07,"n":857,"o":64.1,"t":"2026-09-30T14:00:00Z","v":41745,"vw":64.414782},{"c":64.09,"h":64.47,"l":63.99,"n":1230,"o":64.47,"t":"2026-09-30T14:15:00Z","v":140389,"vw":64.117167},{"c":64.25,"h":64.27,"l":63.93,"n":789,"o":64.095,"t":"2026-09-30T14:30:00Z","v":37775,"vw":64.108156},{"c":64.21,"h":64.46,"l":64.08,"n":2460,"o":64.25,"t":"2026-09-30T14:45:00Z","v":171463,"vw":64.277487},{"c":64.45,"h":64.49,"l":64.19,"n":1160,"o":64.205,"t":"2026-09-30T15:00:00Z","v":142030,"vw":64.322868},{"c":64.54,"h":64.665,"l":64.33,"n":1211,"o":64.48,"t":"2026-09-30T15:15:00Z","v":459960,"vw":64.543892},{"c":64.44,"h":64.59,"l":64.43,"n":992,"o":64.55,"t":"2026-09-30T15:30:00Z","v":28409,"vw":64.523837},{"c":64.455,"h":64.46,"l":64.32,"n":664,"o":64.43,"t":"2026-09-30T15:45:00Z","v":21343,"vw":64.386515},{"c":64.76,"h":64.76,"l":64.37,"n":1372,"o":64.455,"t":"2026-09-30T16:00:00Z","v":69866,"vw":64.487532},{"c":64.775,"h":64.775,"l":64.61,"n":648,"o":64.74,"t":"2026-09-30T16:15:00Z","v":27785,"vw":64.68828},{"c":64.71,"h":64.8,"l":64.685,"n":879,"o":64.75,"t":"2026-09-30T16:30:00Z","v":35131,"vw":64.739698},{"c":64.415,"h":64.72,"l":64.37,"n":1104,"o":64.72,"t":"2026-09-30T16:45:00Z","v":47438,"vw":64.492052},{"c":64.415,"h":64.51,"l":64.38,"n":1084,"o":64.42,"t":"2026-09-30T17:00:00Z","v":81156,"vw":64.444578},{"c":64.455,"h":64.49,"l":64.37,"n":739,"o":64.44,"t":"2026-09-30T17:15:00Z","v":28413,"vw":64.435433},{"c":64.425,"h":64.49,"l":64.195,"n":733,"o":64.455,"t":"2026-09-30T17:30:00Z","v":27689,"vw":64.375928},{"c":64.27,"h":64.415,"l":64.19,"n":831,"o":64.415,"t":"2026-09-30T17:45:00Z","v":32711,"vw":64.248554},{"c":64.265,"h":64.35,"l":64.21,"n":769,"o":64.27,"t":"2026-09-30T18:00:00Z","v":34607,"vw":64.261368},{"c":64.12,"h":64.29,"l":64.11,"n":1006,"o":64.26,"t":"2026-09-30T18:15:00Z","v":50618,"vw":64.213919},{"c":64,"h":64.18,"l":64,"n":985,"o":64.12,"t":"2026-09-30T18:30:00Z","v":40849,"vw":64.095309},{"c":63.96,"h":64.05,"l":63.89,"n":1130,"o":64.025,"t":"2026-09-30T18:45:00Z","v":55377,"vw":63.968195},{"c":63.91,"h":63.98,"l":63.8,"n":1215,"o":63.92,"t":"2026-09-30T19:00:00Z","v":72933,"vw":63.878173},{"c":63.81,"h":63.96,"l":63.78,"n":1545,"o":63.91,"t":"2026-09-30T19:15:00Z","v":95553,"vw":63.90872},{"c":63.905,"h":63.95,"l":63.79,"n":2104,"o":63.81,"t":"2026-09-30T19:30:00Z","v":116437,"vw":63.860325},{"c":63.585,"h":64.04,"l":63.57,"n":7273,"o":63.905,"t":"2026-09-30T19:45:00Z","v":511069,"vw":63.797054},{"c":63.78,"h":63.78,"l":63.59,"n":62,"o":63.59,"t":"2026-09-30T20:00:00Z","v":543686,"vw":63.590483},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-09-30T20:30:00Z","v":1378,"vw":63.59},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-10-01T12:30:00Z","v":8800,"vw":63.59},{"c":63.43,"h":64,"l":63.22,"n":446,"o":63.5,"t":"2026-10-01T13:30:00Z","v":31685,"vw":63.570159},{"c":63.79,"h":63.93,"l":63.37,"n":1217,"o":63.37,"t":"2026-10-01T13:45:00Z","v":138010,"vw":63.710073},{"c":63.74,"h":63.81,"l":63.49,"n":1691,"o":63.795,"t":"2026-10-01T14:00:00Z","v":126723,"vw":63.699947},{"c":63.65,"h":63.95,"l":63.625,"n":1137,"o":63.78,"t":"2026-10-01T14:15:00Z","v":126374,"vw":63.741104},{"c":63.9,"h":63.955,"l":63.56,"n":1299,"o":63.655,"t":"2026-10-01T14:30:00Z","v":59701,"vw":63.749771},{"c":63.93,"h":64.02,"l":63.7,"n":1209,"o":63.93,"t":"2026-10-01T14:45:00Z","v":52154,"vw":63.854605},{"c":64.11,"h":64.23,"l":63.73,"n":1234,"o":63.93,"t":"2026-10-01T15:00:00Z","v":115587,"vw":63.954433},{"c":64.01,"h":64.27,"l":63.92,"n":1353,"o":64.1665,"t":"2026-10-01T15:15:00Z","v":68735,"vw":64.052492},{"c":64.11,"h":64.14,"l":63.7,"n":1211,"o":64.01,"t":"2026-10-01T15:30:00Z","v":62938,"vw":63.938465},{"c":64.52,"h":64.565,"l":64.11,"n":1146,"o":64.12,"t":"2026-10-01T15:45:00Z","v":66276,"vw":64.314148},{"c":64.76,"h":65.05,"l":64.465,"n":1750,"o":64.54,"t":"2026-10-01T16:00:00Z","v":191806,"vw":64.751491},{"c":64.805,"h":64.89,"l":64.71,"n":1165,"o":64.76,"t":"2026-10-01T16:15:00Z","v":70251,"vw":64.785564},{"c":65.015,"h":65.055,"l":64.83,"n":1232,"o":64.83,"t":"2026-10-01T16:30:00Z","v":58667,"vw":64.958685},{"c":64.71,"h":64.995,"l":64.665,"n":1399,"o":64.99,"t":"2026-10-01T16:45:00Z","v":74467,"vw":64.786951},{"c":64.76,"h":64.83,"l":64.64,"n":1166,"o":64.71,"t":"2026-10-01T17:00:00Z","v":44674,"vw":64.746698},{"c":64.81,"h":65.075,"l":64.68,"n":1535,"o":64.74,"t":"2026-10-01T17:15:00Z","v":72760,"vw":64.893902},{"c":65.13,"h":65.16,"l":64.83,"n":1412,"o":64.83,"t":"2026-10-01T17:30:00Z","v":69809,"vw":65.061612},{"c":64.91,"h":65.14,"l":64.85,"n":1134,"o":65.135,"t":"2026-10-01T17:45:00Z","v":49316,"vw":65.007893},{"c":64.68,"h":64.97,"l":64.675,"n":1379,"o":64.94,"t":"2026-10-01T18:00:00Z","v":59457,"vw":64.835462},{"c":64.845,"h":64.98,"l":64.695,"n":1315,"o":64.71,"t":"2026-10-01T18:15:00Z","v":65045,"vw":64.877975},{"c":64.88,"h":65.02,"l":64.795,"n":1679,"o":64.82,"t":"2026-10-01T18:30:00Z","v":90520,"vw":64.917097},{"c":64.94,"h":64.95,"l":64.8,"n":1177,"o":64.89,"t":"2026-10-01T18:45:00Z","v":55886,"vw":64.870003},{"c":65.11,"h":65.12,"l":64.75,"n":1761,"o":64.92,"t":"2026-10-01T19:00:00Z","v":119453,"vw":64.899124},{"c":65.28,"h":65.37,"l":65.055,"n":2142,"o":65.1,"t":"2026-10-01T19:15:00Z","v":179434,"vw":65.228211},{"c":65.47,"h":65.47,"l":65.195,"n":2717,"o":65.275,"t":"2026-10-01T19:30:00Z","v":209520,"vw":65.333175},{"c":65.41,"h":65.54,"l":65.23,"n":6781,"o":65.48,"t":"2026-10-01T19:45:00Z","v":557891,"vw":65.41555},{"c":65.41,"h":65.41,"l":65.41,"n":47,"o":65.41,"t":"2026-10-01T20:00:00Z","v":457580,"vw":65.41},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-10-01T20:30:00Z","v":2421,"vw":65.41},{"c":66.185,"h":66.92,"l":66.185,"n":1015,"o":66.53,"t":"2026-10-02T13:30:00Z","v":143316,"vw":66.434243},{"c":66.03,"h":66.56,"l":66.03,"n":1029,"o":66.275,"t":"2026-10-02T13:45:00Z","v":55459,"vw":66.278594},{"c":66.515,"h":66.63,"l":65.95,"n":1346,"o":66.03,"t":"2026-10-02T14:00:00Z","v":79877,"vw":66.342785},{"c":67.13,"h":67.22,"l":66.505,"n":1777,"o":66.58,"t":"2026-10-02T14:15:00Z","v":134770,"vw":66.99264},{"c":66.94,"h":67.175,"l":66.575,"n":1605,"o":67.165,"t":"2026-10-02T14:30:00Z","v":92214,"vw":66.886535},{"c":66.88,"h":67.01,"l":66.64,"n":1915,"o":66.9,"t":"2026-10-02T14:45:00Z","v":223483,"vw":66.860398},{"c":66.755,"h":66.935,"l":66.6,"n":1340,"o":66.885,"t":"2026-10-02T15:00:00Z","v":69487,"vw":66.717124},{"c":66.975,"h":66.975,"l":66.57,"n":1547,"o":66.745,"t":"2026-10-02T15:15:00Z","v":100458,"vw":66.760768},{"c":67.03,"h":67.12,"l":66.88,"n":1406,"o":66.93,"t":"2026-10-02T15:30:00Z","v":74004,"vw":67.011479},{"c":66.875,"h":67.16,"l":66.84,"n":1554,"o":67.03,"t":"2026-10-02T15:45:00Z","v":76378,"vw":67.019508},{"c":66.765,"h":66.94,"l":66.7,"n":1477,"o":66.875,"t":"2026-10-02T16:00:00Z","v":148114,"vw":66.791911},{"c":66.905,"h":66.95,"l":66.7,"n":1662,"o":66.74,"t":"2026-10-02T16:15:00Z","v":114839,"vw":66.768925},{"c":66.915,"h":67.07,"l":66.82,"n":1520,"o":66.93,"t":"2026-10-02T16:30:00Z","v":202154,"vw":66.949725},{"c":66.97,"h":67,"l":66.855,"n":1108,"o":66.935,"t":"2026-10-02T16:45:00Z","v":38821,"vw":66.943058},{"c":66.83,"h":66.965,"l":66.83,"n":1106,"o":66.91,"t":"2026-10-02T17:00:00Z","v":46820,"vw":66.892701},{"c":66.42,"h":66.87,"l":66.42,"n":1665,"o":66.835,"t":"2026-10-02T17:15:00Z","v":108333,"vw":66.748737},{"c":66.64,"h":66.74,"l":66.4,"n":1096,"o":66.4,"t":"2026-10-02T17:30:00Z","v":49872,"vw":66.596183},{"c":66.545,"h":66.73,"l":66.52,"n":1316,"o":66.625,"t":"2026-10-02T17:45:00Z","v":52057,"vw":66.627356},{"c":66.61,"h":66.655,"l":66.47,"n":1245,"o":66.545,"t":"2026-10-02T18:00:00Z","v":55335,"vw":66.554164},{"c":66.635,"h":66.65,"l":66.53,"n":1101,"o":66.645,"t":"2026-10-02T18:15:00Z","v":54214,"vw":66.58179},{"c":66.67,"h":66.69,"l":66.56,"n":1170,"o":66.645,"t":"2026-10-02T18:30:00Z","v":57476,"vw":66.61447},{"c":66.73,"h":66.78,"l":66.665,"n":1325,"o":66.67,"t":"2026-10-02T18:45:00Z","v":63501,"vw":66.728833},{"c":66.665,"h":66.74,"l":66.49,"n":1491,"o":66.71,"t":"2026-10-02T19:00:00Z","v":70547,"vw":66.629419},{"c":66.57,"h":66.68,"l":66.51,"n":1760,"o":66.665,"t":"2026-10-02T19:15:00Z","v":88926,"vw":66.590693},{"c":66.735,"h":66.765,"l":66.535,"n":2379,"o":66.565,"t":"2026-10-02T19:30:00Z","v":130410,"vw":66.628297},{"c":66.75,"h":66.965,"l":66.64,"n":7352,"o":66.73,"t":"2026-10-02T19:45:00Z","v":582194,"vw":66.795329},{"c":66.76,"h":66.76,"l":66.76,"n":70,"o":66.76,"t":"2026-10-02T20:00:00Z","v":490299,"vw":66.76},{"c":66.76,"h":66.76,"l":66.76,"n":1,"o":66.76,"t":"2026-10-02T20:30:00Z","v":1988,"vw":66.76},{"c":66.76,"h":66.76,"l":66.76,"n":1,"o":66.76,"t":"2026-10-02T21:15:00Z","v":260,"vw":66.76},{"c":64.71,"h":66.5,"l":64.57,"n":1307,"o":66.5,"t":"2026-10-05T13:30:00Z","v":136922,"vw":65.546633},{"c":64.81,"h":64.92,"l":64.07,"n":1197,"o":64.58,"t":"2026-10-05T13:45:00Z","v":80641,"vw":64.537729},{"c":65.135,"h":65.31,"l":64.78,"n":1047,"o":64.795,"t":"2026-10-05T14:00:00Z","v":53740,"vw":65.014208},{"c":65.165,"h":65.39,"l":65.08,"n":987,"o":65.14,"t":"2026-10-05T14:15:00Z","v":46489,"vw":65.258572},{"c":65.09,"h":65.3,"l":64.84,"n":1627,"o":65.1992,"t":"2026-10-05T14:30:00Z","v":90881,"vw":65.051979},{"c":65.14,"h":65.17,"l":65,"n":1206,"o":65.1,"t":"2026-10-05T14:45:00Z","v":61821,"vw":65.068644},{"c":64.84,"h":65.14,"l":64.815,"n":1511,"o":65.14,"t":"2026-10-05T15:00:00Z","v":86043,"vw":65.01115},{"c":64.955,"h":64.99,"l":64.76,"n":1267,"o":64.845,"t":"2026-10-05T15:15:00Z","v":70188,"vw":64.858223},{"c":65.54,"h":65.625,"l":64.95,"n":870,"o":64.97,"t":"2026-10-05T15:30:00Z","v":47825,"vw":65.252589},{"c":65.335,"h":65.59,"l":65.315,"n":834,"o":65.5,"t":"2026-10-05T15:45:00Z","v":47816,"vw":65.423975},{"c":65.455,"h":65.525,"l":65.16,"n":758,"o":65.335,"t":"2026-10-05T16:00:00Z","v":41324,"vw":65.369899},{"c":65.775,"h":65.87,"l":65.47,"n":1193,"o":65.47,"t":"2026-10-05T16:15:00Z","v":75202,"vw":65.616843},{"c":65.83,"h":65.91,"l":65.555,"n":1008,"o":65.775,"t":"2026-10-05T16:30:00Z","v":66089,"vw":65.735959},{"c":65.81,"h":65.94,"l":65.69,"n":918,"o":65.82,"t":"2026-10-05T16:45:00Z","v":44919,"vw":65.812002},{"c":65.86,"h":65.86,"l":65.73,"n":778,"o":65.765,"t":"2026-10-05T17:00:00Z","v":40776,"vw":65.777819},{"c":65.95,"h":65.97,"l":65.86,"n":937,"o":65.87,"t":"2026-10-05T17:15:00Z","v":51895,"vw":65.922549},{"c":65.87,"h":66.01,"l":65.83,"n":889,"o":65.97,"t":"2026-10-05T17:30:00Z","v":53317,"vw":65.896026},{"c":65.78,"h":65.89,"l":65.67,"n":1336,"o":65.85,"t":"2026-10-05T17:45:00Z","v":96294,"vw":65.754161},{"c":65.555,"h":65.79,"l":65.515,"n":900,"o":65.78,"t":"2026-10-05T18:00:00Z","v":45660,"vw":65.663178},{"c":65.561,"h":65.6,"l":65.47,"n":826,"o":65.58,"t":"2026-10-05T18:15:00Z","v":41906,"vw":65.548412},{"c":65.3,"h":65.6,"l":65.3,"n":1231,"o":65.58,"t":"2026-10-05T18:30:00Z","v":101804,"vw":65.410488},{"c":65.53,"h":65.53,"l":65.25,"n":1324,"o":65.31,"t":"2026-10-05T18:45:00Z","v":71359,"vw":65.362019},{"c":65.705,"h":65.72,"l":65.505,"n":1302,"o":65.505,"t":"2026-10-05T19:00:00Z","v":75563,"vw":65.650706},{"c":65.82,"h":65.87,"l":65.68,"n":1470,"o":65.705,"t":"2026-10-05T19:15:00Z","v":99416,"vw":65.788229},{"c":65.74,"h":65.83,"l":65.67,"n":2319,"o":65.83,"t":"2026-10-05T19:30:00Z","v":150536,"vw":65.730573},{"c":65.27,"h":65.745,"l":65.26,"n":6808,"o":65.73,"t":"2026-10-05T19:45:00Z","v":543572,"vw":65.391052},{"c":65.24,"h":65.28,"l":65.24,"n":63,"o":65.28,"t":"2026-10-05T20:00:00Z","v":726593,"vw":65.240409},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-05T20:30:00Z","v":2290,"vw":65.24},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-06T12:30:00Z","v":25200,"vw":65.24},{"c":64.75,"h":65.73,"l":64.65,"n":744,"o":65.73,"t":"2026-10-06T13:30:00Z","v":63623,"vw":65.323473},{"c":64.64,"h":64.76,"l":64.435,"n":924,"o":64.7,"t":"2026-10-06T13:45:00Z","v":51730,"vw":64.580717},{"c":64.84,"h":65.02,"l":64.63,"n":1445,"o":64.63,"t":"2026-10-06T14:00:00Z","v":141807,"vw":64.819258},{"c":64.25,"h":64.82,"l":64.175,"n":1072,"o":64.82,"t":"2026-10-06T14:15:00Z","v":61232,"vw":64.409635},{"c":64.36,"h":64.7,"l":64.29,"n":1104,"o":64.32,"t":"2026-10-06T14:30:00Z","v":47452,"vw":64.459002},{"c":64.53,"h":64.6999,"l":64.315,"n":1063,"o":64.345,"t":"2026-10-06T14:45:00Z","v":48884,"vw":64.511483},{"c":64.585,"h":64.675,"l":64.485,"n":1011,"o":64.525,"t":"2026-10-06T15:00:00Z","v":50413,"vw":64.595439},{"c":64.805,"h":64.87,"l":64.61,"n":1050,"o":64.61,"t":"2026-10-06T15:15:00Z","v":48644,"vw":64.757902},{"c":64.875,"h":64.89,"l":64.71,"n":837,"o":64.8,"t":"2026-10-06T15:30:00Z","v":44965,"vw":64.844832},{"c":64.765,"h":64.875,"l":64.7,"n":1101,"o":64.875,"t":"2026-10-06T15:45:00Z","v":83155,"vw":64.820813},{"c":64.9825,"h":65.04,"l":64.74,"n":871,"o":64.745,"t":"2026-10-06T16:00:00Z","v":51400,"vw":64.870414},{"c":64.825,"h":65.02,"l":64.75,"n":1018,"o":64.985,"t":"2026-10-06T16:15:00Z","v":47211,"vw":64.931071},{"c":64.725,"h":64.85,"l":64.6734,"n":1024,"o":64.79,"t":"2026-10-06T16:30:00Z","v":49245,"vw":64.772639},{"c":64.65,"h":64.76,"l":64.62,"n":887,"o":64.69,"t":"2026-10-06T16:45:00Z","v":30941,"vw":64.686262},{"c":64.62,"h":64.72,"l":64.58,"n":745,"o":64.65,"t":"2026-10-06T17:00:00Z","v":29374,"vw":64.645555},{"c":64.575,"h":64.62,"l":64.45,"n":763,"o":64.615,"t":"2026-10-06T17:15:00Z","v":28237,"vw":64.558614},{"c":64.67,"h":64.7,"l":64.44,"n":966,"o":64.56,"t":"2026-10-06T17:30:00Z","v":41908,"vw":64.580821},{"c":64.595,"h":64.72,"l":64.54,"n":926,"o":64.67,"t":"2026-10-06T17:45:00Z","v":41813,"vw":64.633505},{"c":64.93,"h":65.005,"l":64.57,"n":1442,"o":64.595,"t":"2026-10-06T18:00:00Z","v":147560,"vw":64.7881},{"c":64.735,"h":64.94,"l":64.69,"n":988,"o":64.92,"t":"2026-10-06T18:15:00Z","v":46640,"vw":64.784967},{"c":64.8,"h":64.83,"l":64.7,"n":943,"o":64.735,"t":"2026-10-06T18:30:00Z","v":47979,"vw":64.764262},{"c":64.62,"h":64.83,"l":64.62,"n":1083,"o":64.81,"t":"2026-10-06T18:45:00Z","v":69506,"vw":64.745487},{"c":64.78,"h":64.805,"l":64.625,"n":1334,"o":64.625,"t":"2026-10-06T19:00:00Z","v":243916,"vw":64.719145},{"c":64.78,"h":64.945,"l":64.68,"n":1749,"o":64.76,"t":"2026-10-06T19:15:00Z","v":156087,"vw":64.868366},{"c":64.52,"h":64.82,"l":64.51,"n":2033,"o":64.785,"t":"2026-10-06T19:30:00Z","v":118851,"vw":64.670339},{"c":64.62,"h":64.75,"l":64.385,"n":6646,"o":64.54,"t":"2026-10-06T19:45:00Z","v":496416,"vw":64.636707},{"c":64.63,"h":64.64,"l":64.63,"n":53,"o":64.64,"t":"2026-10-06T20:00:00Z","v":581994,"vw":64.630059},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-10-06T20:30:00Z","v":680,"vw":64.63},{"c":64.7,"h":64.7,"l":64.2,"n":13,"o":64.7,"t":"2026-10-07T09:30:00Z","v":1248,"vw":64.654545},{"c":64.41,"h":64.41,"l":64.41,"n":11,"o":64.41,"t":"2026-10-07T10:45:00Z","v":445,"vw":64.41},{"c":64.435,"h":64.57,"l":63.93,"n":570,"o":63.93,"t":"2026-10-07T13:30:00Z","v":63702,"vw":64.121878},{"c":63.96,"h":64.53,"l":63.91,"n":665,"o":64.34,"t":"2026-10-07T13:45:00Z","v":36169,"vw":64.103546},{"c":64.21,"h":64.29,"l":63.91,"n":861,"o":63.985,"t":"2026-10-07T14:00:00Z","v":36485,"vw":64.096772},{"c":64.255,"h":64.486,"l":64.14,"n":957,"o":64.24,"t":"2026-10-07T14:15:00Z","v":55956,"vw":64.356391},{"c":64.03,"h":64.295,"l":64.03,"n":986,"o":64.225,"t":"2026-10-07T14:30:00Z","v":39873,"vw":64.229673},{"c":64.005,"h":64.11,"l":63.965,"n":904,"o":64.03,"t":"2026-10-07T14:45:00Z","v":32642,"vw":64.018973},{"c":64.035,"h":64.1,"l":63.9,"n":858,"o":64.005,"t":"2026-10-07T15:00:00Z","v":31506,"vw":63.998566},{"c":63.91,"h":64.055,"l":63.85,"n":925,"o":64.02,"t":"2026-10-07T15:15:00Z","v":33520,"vw":63.948311},{"c":63.76,"h":63.92,"l":63.71,"n":1077,"o":63.91,"t":"2026-10-07T15:30:00Z","v":169487,"vw":63.80033},{"c":63.855,"h":63.86,"l":63.68,"n":963,"o":63.76,"t":"2026-10-07T15:45:00Z","v":54651,"vw":63.757709},{"c":63.83,"h":63.94,"l":63.66,"n":1087,"o":63.85,"t":"2026-10-07T16:00:00Z","v":47649,"vw":63.826889},{"c":63.78,"h":63.93,"l":63.78,"n":719,"o":63.83,"t":"2026-10-07T16:15:00Z","v":21668,"vw":63.852907},{"c":63.755,"h":63.83,"l":63.74,"n":735,"o":63.78,"t":"2026-10-07T16:30:00Z","v":24671,"vw":63.777213},{"c":63.74,"h":63.85,"l":63.71,"n":977,"o":63.755,"t":"2026-10-07T16:45:00Z","v":37436,"vw":63.766322},{"c":63.83,"h":63.9,"l":63.71,"n":898,"o":63.74,"t":"2026-10-07T17:00:00Z","v":40441,"vw":63.792602},{"c":64,"h":64,"l":63.75,"n":712,"o":63.84,"t":"2026-10-07T17:15:00Z","v":39810,"vw":63.835318},{"c":63.94,"h":64,"l":63.77,"n":965,"o":63.98,"t":"2026-10-07T17:30:00Z","v":42439,"vw":63.89022},{"c":64.02,"h":64.08,"l":63.92,"n":782,"o":63.95,"t":"2026-10-07T17:45:00Z","v":36533,"vw":64.007688},{"c":63.965,"h":64.09,"l":63.9293,"n":835,"o":64,"t":"2026-10-07T18:00:00Z","v":35970,"vw":64.007336},{"c":63.74,"h":63.98,"l":63.7,"n":787,"o":63.965,"t":"2026-10-07T18:15:00Z","v":39296,"vw":63.84527},{"c":63.6644,"h":63.8,"l":63.6,"n":804,"o":63.745,"t":"2026-10-07T18:30:00Z","v":36976,"vw":63.741767},{"c":63.65,"h":63.69,"l":63.58,"n":922,"o":63.675,"t":"2026-10-07T18:45:00Z","v":42025,"vw":63.636996},{"c":63.67,"h":63.67,"l":63.58,"n":1187,"o":63.63,"t":"2026-10-07T19:00:00Z","v":58889,"vw":63.616363},{"c":63.58,"h":63.71,"l":63.415,"n":1654,"o":63.67,"t":"2026-10-07T19:15:00Z","v":89630,"vw":63.565371},{"c":63.58,"h":63.68,"l":63.505,"n":1995,"o":63.595,"t":"2026-10-07T19:30:00Z","v":105866,"vw":63.595566},{"c":63.62,"h":63.81,"l":63.425,"n":6002,"o":63.595,"t":"2026-10-07T19:45:00Z","v":444781,"vw":63.659419},{"c":63.62,"h":63.63,"l":63.62,"n":58,"o":63.63,"t":"2026-10-07T20:00:00Z","v":455518,"vw":63.62008},{"c":63.62,"h":63.62,"l":63.62,"n":1,"o":63.62,"t":"2026-10-07T20:30:00Z","v":1949,"vw":63.62},{"c":63.695,"h":64.01,"l":63.48,"n":797,"o":63.48,"t":"2026-10-08T13:30:00Z","v":62069,"vw":63.774046},{"c":64.645,"h":64.645,"l":63.72,"n":978,"o":63.72,"t":"2026-10-08T13:45:00Z","v":88238,"vw":64.096427},{"c":64.44,"h":64.68,"l":64.34,"n":1271,"o":64.61,"t":"2026-10-08T14:00:00Z","v":76759,"vw":64.535808},{"c":64.39,"h":64.57,"l":64.265,"n":1317,"o":64.44,"t":"2026-10-08T14:15:00Z","v":74966,"vw":64.410428},{"c":64.615,"h":64.68,"l":64.38,"n":970,"o":64.41,"t":"2026-10-08T14:30:00Z","v":47916,"vw":64.503794},{"c":64.105,"h":64.63,"l":64.02,"n":1196,"o":64.63,"t":"2026-10-08T14:45:00Z","v":86362,"vw":64.441167},{"c":64,"h":64.14,"l":63.95,"n":1102,"o":64.105,"t":"2026-10-08T15:00:00Z","v":56836,"vw":64.032412},{"c":64.36,"h":64.4,"l":63.955,"n":939,"o":63.96,"t":"2026-10-08T15:15:00Z","v":43749,"vw":64.256618},{"c":64.03,"h":64.4,"l":63.925,"n":939,"o":64.365,"t":"2026-10-08T15:30:00Z","v":50607,"vw":64.12742},{"c":64.13,"h":64.13,"l":63.91,"n":838,"o":63.99,"t":"2026-10-08T15:45:00Z","v":39307,"vw":64.021269},{"c":63.8601,"h":64.115,"l":63.85,"n":902,"o":64.115,"t":"2026-10-08T16:00:00Z","v":36560,"vw":63.974003},{"c":63.945,"h":64.37,"l":63.84,"n":1387,"o":63.885,"t":"2026-10-08T16:15:00Z","v":88698,"vw":64.053082},{"c":64.165,"h":64.19,"l":63.98,"n":1174,"o":63.99,"t":"2026-10-08T16:30:00Z","v":59947,"vw":64.039144},{"c":64.315,"h":64.47,"l":64.1,"n":1474,"o":64.165,"t":"2026-10-08T16:45:00Z","v":156988,"vw":64.282151},{"c":64.44,"h":64.54,"l":64.22,"n":1338,"o":64.315,"t":"2026-10-08T17:00:00Z","v":86703,"vw":64.358024},{"c":64.5,"h":64.67,"l":64.4,"n":1968,"o":64.47,"t":"2026-10-08T17:15:00Z","v":158774,"vw":64.547397},{"c":64.55,"h":64.61,"l":64.385,"n":1074,"o":64.5,"t":"2026-10-08T17:30:00Z","v":59767,"vw":64.486594},{"c":64.599,"h":64.6,"l":64.385,"n":1089,"o":64.54,"t":"2026-10-08T17:45:00Z","v":50013,"vw":64.488744},{"c":64.715,"h":64.745,"l":64.495,"n":1198,"o":64.585,"t":"2026-10-08T18:00:00Z","v":65131,"vw":64.637662},{"c":64.83,"h":64.9,"l":64.685,"n":1921,"o":64.715,"t":"2026-10-08T18:15:00Z","v":146688,"vw":64.787432},{"c":64.87,"h":65.015,"l":64.82,"n":2219,"o":64.83,"t":"2026-10-08T18:30:00Z","v":208496,"vw":64.873827},{"c":64.79,"h":64.995,"l":64.78,"n":1157,"o":64.885,"t":"2026-10-08T18:45:00Z","v":59800,"vw":64.882378},{"c":64.81,"h":64.84,"l":64.755,"n":1197,"o":64.77,"t":"2026-10-08T19:00:00Z","v":54595,"vw":64.806115},{"c":64.85,"h":64.995,"l":64.81,"n":1767,"o":64.8199,"t":"2026-10-08T19:15:00Z","v":79839,"vw":64.906645},{"c":64.85,"h":65.06,"l":64.825,"n":2224,"o":64.84,"t":"2026-10-08T19:30:00Z","v":114100,"vw":64.9585},{"c":65.06,"h":65.23,"l":64.78,"n":6722,"o":64.85,"t":"2026-10-08T19:45:00Z","v":504171,"vw":65.067698},{"c":65.05,"h":65.37,"l":65.05,"n":49,"o":65.05,"t":"2026-10-08T20:00:00Z","v":391510,"vw":65.050083},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-10-08T20:15:00Z","v":20300,"vw":65.05},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-10-08T20:30:00Z","v":2728,"vw":65.05},{"c":64.74,"h":64.74,"l":64.73,"n":5,"o":64.73,"t":"2026-10-09T08:00:00Z","v":701,"vw":64.731495},{"c":65.2,"h":65.2,"l":65.2,"n":5,"o":65.2,"t":"2026-10-09T08:15:00Z","v":504,"vw":65.2},{"c":65.61,"h":65.72,"l":65.2,"n":29,"o":65.2,"t":"2026-10-09T08:30:00Z","v":3197,"vw":65.317194},{"c":65.3,"h":65.51,"l":65.3,"n":15,"o":65.44,"t":"2026-10-09T08:45:00Z","v":2853,"vw":65.344339},{"c":65.36,"h":65.36,"l":65.25,"n":14,"o":65.25,"t":"2026-10-09T09:00:00Z","v":990,"vw":65.327318},{"c":65.45,"h":65.45,"l":65.45,"n":1,"o":65.45,"t":"2026-10-09T12:45:00Z","v":250,"vw":65.45},{"c":65.035,"h":65.96,"l":64.68,"n":580,"o":65.38,"t":"2026-10-09T13:30:00Z","v":170944,"vw":64.971712},{"c":65.46,"h":65.47,"l":64.87,"n":1001,"o":64.975,"t":"2026-10-09T13:45:00Z","v":69237,"vw":65.054986},{"c":65.36,"h":65.75,"l":65.19,"n":1605,"o":65.4725,"t":"2026-10-09T14:00:00Z","v":78266,"vw":65.377443},{"c":65.25,"h":65.37,"l":65.22,"n":1085,"o":65.37,"t":"2026-10-09T14:15:00Z","v":37733,"vw":65.299306},{"c":65.25,"h":65.31,"l":65.13,"n":1035,"o":65.265,"t":"2026-10-09T14:30:00Z","v":33121,"vw":65.222131},{"c":65.04,"h":65.26,"l":64.97,"n":1117,"o":65.26,"t":"2026-10-09T14:45:00Z","v":33749,"vw":65.126294},{"c":65.06,"h":65.08,"l":64.91,"n":1247,"o":65.01,"t":"2026-10-09T15:00:00Z","v":48091,"vw":65.015524},{"c":65.08,"h":65.08,"l":64.9,"n":1199,"o":65.08,"t":"2026-10-09T15:15:00Z","v":46057,"vw":65.005726},{"c":64.85,"h":65.11,"l":64.83,"n":1249,"o":65.07,"t":"2026-10-09T15:30:00Z","v":51508,"vw":64.953187},{"c":64.805,"h":64.85,"l":64.755,"n":848,"o":64.83,"t":"2026-10-09T15:45:00Z","v":116571,"vw":64.818122},{"c":64.635,"h":64.85,"l":64.55,"n":2212,"o":64.795,"t":"2026-10-09T16:00:00Z","v":114280,"vw":64.683745},{"c":64.71,"h":64.74,"l":64.58,"n":1461,"o":64.64,"t":"2026-10-09T16:15:00Z","v":89415,"vw":64.676727},{"c":64.48,"h":64.735,"l":64.405,"n":1114,"o":64.705,"t":"2026-10-09T16:30:00Z","v":49821,"vw":64.525197},{"c":64.61,"h":64.655,"l":64.49,"n":1125,"o":64.5,"t":"2026-10-09T16:45:00Z","v":37079,"vw":64.59736},{"c":64.65,"h":64.75,"l":64.6,"n":949,"o":64.6,"t":"2026-10-09T17:00:00Z","v":40217,"vw":64.666136},{"c":64.71,"h":64.82,"l":64.635,"n":955,"o":64.635,"t":"2026-10-09T17:15:00Z","v":33694,"vw":64.75043},{"c":64.62,"h":64.72,"l":64.59,"n":915,"o":64.7,"t":"2026-10-09T17:30:00Z","v":32444,"vw":64.641178},{"c":64.72,"h":64.735,"l":64.6,"n":836,"o":64.62,"t":"2026-10-09T17:45:00Z","v":29241,"vw":64.66358},{"c":64.77,"h":64.885,"l":64.66,"n":1012,"o":64.725,"t":"2026-10-09T18:00:00Z","v":86974,"vw":64.772665},{"c":64.63,"h":64.78,"l":64.565,"n":1154,"o":64.76,"t":"2026-10-09T18:15:00Z","v":64521,"vw":64.658383},{"c":64.5,"h":64.64,"l":64.5,"n":1617,"o":64.63,"t":"2026-10-09T18:30:00Z","v":94939,"vw":64.565211},{"c":64.87,"h":64.9,"l":64.47,"n":1981,"o":64.48,"t":"2026-10-09T18:45:00Z","v":171609,"vw":64.642506},{"c":64.525,"h":64.89,"l":64.45,"n":2164,"o":64.87,"t":"2026-10-09T19:00:00Z","v":127583,"vw":64.595385},{"c":64.36,"h":64.55,"l":64.35,"n":2062,"o":64.54,"t":"2026-10-09T19:15:00Z","v":155600,"vw":64.406899},{"c":64.275,"h":64.41,"l":64.18,"n":3002,"o":64.35,"t":"2026-10-09T19:30:00Z","v":231106,"vw":64.284129},{"c":64.46,"h":64.55,"l":64.235,"n":6919,"o":64.275,"t":"2026-10-09T19:45:00Z","v":481556,"vw":64.426596},{"c":64.47,"h":64.47,"l":64.47,"n":57,"o":64.47,"t":"2026-10-09T20:00:00Z","v":534458,"vw":64.47},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-12T12:00:00Z","v":200,"vw":64.01},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-12T12:45:00Z","v":167,"vw":64.2},{"c":64.28,"h":64.68,"l":64.11,"n":514,"o":64.18,"t":"2026-10-12T13:30:00Z","v":127482,"vw":64.242308},{"c":64.42,"h":64.5,"l":64.195,"n":805,"o":64.49,"t":"2026-10-12T13:45:00Z","v":47976,"vw":64.35203},{"c":64.66,"h":64.71,"l":64.35,"n":2105,"o":64.405,"t":"2026-10-12T14:00:00Z","v":189310,"vw":64.545656},{"c":64.45,"h":64.6699,"l":64.44,"n":1236,"o":64.65,"t":"2026-10-12T14:15:00Z","v":67324,"vw":64.535547},{"c":64.92,"h":64.92,"l":64.42,"n":1483,"o":64.45,"t":"2026-10-12T14:30:00Z","v":117070,"vw":64.639137},{"c":64.87,"h":64.99,"l":64.75,"n":814,"o":64.85,"t":"2026-10-12T14:45:00Z","v":31920,"vw":64.844438},{"c":64.715,"h":64.89,"l":64.6817,"n":565,"o":64.87,"t":"2026-10-12T15:00:00Z","v":20662,"vw":64.80392},{"c":64.7,"h":64.75,"l":64.62,"n":586,"o":64.715,"t":"2026-10-12T15:15:00Z","v":22951,"vw":64.701646},{"c":64.765,"h":64.82,"l":64.67,"n":548,"o":64.69,"t":"2026-10-12T15:30:00Z","v":16519,"vw":64.738771},{"c":64.72,"h":64.76,"l":64.59,"n":775,"o":64.75,"t":"2026-10-12T15:45:00Z","v":35822,"vw":64.681312},{"c":64.5,"h":64.7,"l":64.48,"n":790,"o":64.7,"t":"2026-10-12T16:00:00Z","v":33314,"vw":64.611803},{"c":64.74,"h":64.745,"l":64.48,"n":597,"o":64.48,"t":"2026-10-12T16:15:00Z","v":26829,"vw":64.602603},{"c":64.71,"h":64.78,"l":64.71,"n":623,"o":64.745,"t":"2026-10-12T16:30:00Z","v":18393,"vw":64.741301},{"c":64.745,"h":64.75,"l":64.635,"n":702,"o":64.7,"t":"2026-10-12T16:45:00Z","v":26867,"vw":64.700909},{"c":64.89,"h":64.935,"l":64.655,"n":699,"o":64.72,"t":"2026-10-12T17:00:00Z","v":31213,"vw":64.798129},{"c":64.945,"h":64.945,"l":64.835,"n":751,"o":64.89,"t":"2026-10-12T17:15:00Z","v":27566,"vw":64.885412},{"c":64.93,"h":64.976,"l":64.861,"n":804,"o":64.93,"t":"2026-10-12T17:30:00Z","v":30494,"vw":64.920021},{"c":64.875,"h":65,"l":64.87,"n":1104,"o":64.93,"t":"2026-10-12T17:45:00Z","v":48818,"vw":64.9525},{"c":64.815,"h":64.94,"l":64.79,"n":892,"o":64.86,"t":"2026-10-12T18:00:00Z","v":28590,"vw":64.85881},{"c":65.015,"h":65.04,"l":64.79,"n":1176,"o":64.8,"t":"2026-10-12T18:15:00Z","v":63025,"vw":64.954006},{"c":64.71,"h":65.01,"l":64.7,"n":1087,"o":64.99,"t":"2026-10-12T18:30:00Z","v":49882,"vw":64.828559},{"c":64.725,"h":64.74,"l":64.66,"n":1057,"o":64.71,"t":"2026-10-12T18:45:00Z","v":37472,"vw":64.699262},{"c":64.84,"h":64.84,"l":64.68,"n":1049,"o":64.71,"t":"2026-10-12T19:00:00Z","v":36697,"vw":64.743814},{"c":64.48,"h":64.83,"l":64.44,"n":1758,"o":64.83,"t":"2026-10-12T19:15:00Z","v":73375,"vw":64.63842},{"c":64.41,"h":64.51,"l":64.35,"n":1996,"o":64.48,"t":"2026-10-12T19:30:00Z","v":85690,"vw":64.399776},{"c":64.52,"h":64.61,"l":64.425,"n":5513,"o":64.45,"t":"2026-10-12T19:45:00Z","v":293959,"vw":64.49898},{"c":64.52,"h":64.52,"l":64.52,"n":53,"o":64.52,"t":"2026-10-12T20:00:00Z","v":327313,"vw":64.52},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-12T20:30:00Z","v":1381,"vw":64.52},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-10-13T10:15:00Z","v":500,"vw":64.6},{"c":64.65,"h":64.65,"l":64.59,"n":2,"o":64.59,"t":"2026-10-13T10:30:00Z","v":500,"vw":64.602},{"c":64.33,"h":65,"l":64.1,"n":901,"o":64.56,"t":"2026-10-13T13:30:00Z","v":70824,"vw":64.384079},{"c":64.525,"h":64.57,"l":64.19,"n":1146,"o":64.35,"t":"2026-10-13T13:45:00Z","v":128362,"vw":64.396303},{"c":63.85,"h":64.57,"l":63.81,"n":1282,"o":64.51,"t":"2026-10-13T14:00:00Z","v":93555,"vw":64.092381},{"c":63.26,"h":63.83,"l":63.23,"n":1362,"o":63.83,"t":"2026-10-13T14:15:00Z","v":102413,"vw":63.543201},{"c":62.9,"h":63.32,"l":62.87,"n":1701,"o":63.27,"t":"2026-10-13T14:30:00Z","v":103639,"vw":63.121077},{"c":62.72,"h":62.91,"l":62.43,"n":2686,"o":62.87,"t":"2026-10-13T14:45:00Z","v":227089,"vw":62.698413},{"c":62.8,"h":62.925,"l":62.68,"n":1595,"o":62.735,"t":"2026-10-13T15:00:00Z","v":88779,"vw":62.79647},{"c":62.35,"h":62.82,"l":62.35,"n":1839,"o":62.805,"t":"2026-10-13T15:15:00Z","v":117840,"vw":62.569902},{"c":62.31,"h":62.43,"l":62.2,"n":1793,"o":62.34,"t":"2026-10-13T15:30:00Z","v":89399,"vw":62.315695},{"c":62.69,"h":62.69,"l":62.26,"n":1436,"o":62.34,"t":"2026-10-13T15:45:00Z","v":70609,"vw":62.489452},{"c":62.565,"h":62.71,"l":62.4563,"n":1306,"o":62.7,"t":"2026-10-13T16:00:00Z","v":69031,"vw":62.556769},{"c":62.44,"h":62.66,"l":62.43,"n":1700,"o":62.565,"t":"2026-10-13T16:15:00Z","v":100253,"vw":62.542493},{"c":62.6,"h":62.69,"l":62.44,"n":1636,"o":62.465,"t":"2026-10-13T16:30:00Z","v":116204,"vw":62.5698},{"c":62.55,"h":62.68,"l":62.53,"n":1599,"o":62.58,"t":"2026-10-13T16:45:00Z","v":101285,"vw":62.597296},{"c":62.54,"h":62.56,"l":62.35,"n":1625,"o":62.55,"t":"2026-10-13T17:00:00Z","v":80258,"vw":62.45883},{"c":62.54,"h":62.66,"l":62.49,"n":1479,"o":62.54,"t":"2026-10-13T17:15:00Z","v":71708,"vw":62.566008},{"c":62.54,"h":62.65,"l":62.53,"n":1361,"o":62.54,"t":"2026-10-13T17:30:00Z","v":74105,"vw":62.590397},{"c":62.54,"h":62.67,"l":62.45,"n":1900,"o":62.54,"t":"2026-10-13T17:45:00Z","v":120556,"vw":62.548591},{"c":62.67,"h":62.755,"l":62.47,"n":1891,"o":62.53,"t":"2026-10-13T18:00:00Z","v":130256,"vw":62.604329},{"c":62.915,"h":62.95,"l":62.665,"n":1705,"o":62.68,"t":"2026-10-13T18:15:00Z","v":236213,"vw":62.878273},{"c":62.95,"h":63.06,"l":62.845,"n":2291,"o":62.92,"t":"2026-10-13T18:30:00Z","v":205219,"vw":62.92389},{"c":63.155,"h":63.155,"l":62.96,"n":2053,"o":62.96,"t":"2026-10-13T18:45:00Z","v":143687,"vw":63.05022},{"c":63.055,"h":63.26,"l":62.99,"n":2096,"o":63.155,"t":"2026-10-13T19:00:00Z","v":171591,"vw":63.141904},{"c":63.02,"h":63.055,"l":62.84,"n":2459,"o":63.055,"t":"2026-10-13T19:15:00Z","v":135282,"vw":62.949423},{"c":63.055,"h":63.165,"l":62.96,"n":2754,"o":63.02,"t":"2026-10-13T19:30:00Z","v":265062,"vw":63.040105},{"c":63.01,"h":63.26,"l":62.8923,"n":6842,"o":63.055,"t":"2026-10-13T19:45:00Z","v":506020,"vw":63.052495},{"c":63.01,"h":63.01,"l":63.01,"n":66,"o":63.01,"t":"2026-10-13T20:00:00Z","v":906386,"vw":63.01},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-13T20:30:00Z","v":1885,"vw":63.01},{"c":62.485,"h":62.91,"l":62.22,"n":440,"o":62.29,"t":"2026-10-14T13:30:00Z","v":32815,"vw":62.401981},{"c":62.28,"h":62.6,"l":62.17,"n":701,"o":62.485,"t":"2026-10-14T13:45:00Z","v":41531,"vw":62.461591},{"c":62.2,"h":62.29,"l":61.95,"n":1905,"o":62.22,"t":"2026-10-14T14:00:00Z","v":153954,"vw":62.136521},{"c":62.69,"h":62.7,"l":62.14,"n":2006,"o":62.165,"t":"2026-10-14T14:15:00Z","v":159411,"vw":62.496356},{"c":62.76,"h":62.775,"l":62.585,"n":882,"o":62.715,"t":"2026-10-14T14:30:00Z","v":41739,"vw":62.699909},{"c":62.47,"h":62.79,"l":62.44,"n":1124,"o":62.76,"t":"2026-10-14T14:45:00Z","v":65280,"vw":62.623496},{"c":62.585,"h":62.63,"l":62.42,"n":1362,"o":62.46,"t":"2026-10-14T15:00:00Z","v":80027,"vw":62.520337},{"c":62.67,"h":62.75,"l":62.55,"n":1114,"o":62.585,"t":"2026-10-14T15:15:00Z","v":56646,"vw":62.649314},{"c":62.76,"h":62.915,"l":62.675,"n":1049,"o":62.69,"t":"2026-10-14T15:30:00Z","v":42510,"vw":62.801988},{"c":63.01,"h":63.04,"l":62.76,"n":935,"o":62.76,"t":"2026-10-14T15:45:00Z","v":46727,"vw":62.978712},{"c":62.73,"h":63.14,"l":62.73,"n":969,"o":62.98,"t":"2026-10-14T16:00:00Z","v":59123,"vw":62.894358},{"c":62.57,"h":62.79,"l":62.55,"n":776,"o":62.78,"t":"2026-10-14T16:15:00Z","v":25002,"vw":62.641567},{"c":62.47,"h":62.66,"l":62.42,"n":1232,"o":62.575,"t":"2026-10-14T16:30:00Z","v":62726,"vw":62.512195},{"c":62.615,"h":62.63,"l":62.46,"n":881,"o":62.49,"t":"2026-10-14T16:45:00Z","v":34589,"vw":62.532764},{"c":62.36,"h":62.65,"l":62.29,"n":2561,"o":62.64,"t":"2026-10-14T17:00:00Z","v":307938,"vw":62.425493},{"c":62.21,"h":62.42,"l":62.2,"n":1319,"o":62.36,"t":"2026-10-14T17:15:00Z","v":62049,"vw":62.30074},{"c":62.35,"h":62.44,"l":62.21,"n":1056,"o":62.23,"t":"2026-10-14T17:30:00Z","v":58523,"vw":62.300155},{"c":62.24,"h":62.41,"l":62.2,"n":938,"o":62.32,"t":"2026-10-14T17:45:00Z","v":58940,"vw":62.336414},{"c":62.34,"h":62.415,"l":62.18,"n":1013,"o":62.22,"t":"2026-10-14T18:00:00Z","v":48042,"vw":62.292272},{"c":62.6,"h":62.62,"l":62.345,"n":1014,"o":62.3547,"t":"2026-10-14T18:15:00Z","v":44194,"vw":62.488789},{"c":62.805,"h":62.85,"l":62.53,"n":962,"o":62.61,"t":"2026-10-14T18:30:00Z","v":58845,"vw":62.657653},{"c":62.915,"h":63.07,"l":62.75,"n":1145,"o":62.81,"t":"2026-10-14T18:45:00Z","v":523789,"vw":62.867434},{"c":62.9708,"h":63.275,"l":62.88,"n":1546,"o":62.91,"t":"2026-10-14T19:00:00Z","v":134831,"vw":63.054575},{"c":63.16,"h":63.16,"l":62.8,"n":1776,"o":63,"t":"2026-10-14T19:15:00Z","v":172934,"vw":62.971002},{"c":63.38,"h":63.53,"l":63.155,"n":2841,"o":63.16,"t":"2026-10-14T19:30:00Z","v":215070,"vw":63.317403},{"c":63.2,"h":63.435,"l":63.15,"n":7140,"o":63.36,"t":"2026-10-14T19:45:00Z","v":612362,"vw":63.279596},{"c":63.21,"h":63.21,"l":63.21,"n":51,"o":63.21,"t":"2026-10-14T20:00:00Z","v":426242,"vw":63.21},{"c":63.72,"h":64.59,"l":63.44,"n":791,"o":63.72,"t":"2026-10-15T13:30:00Z","v":130381,"vw":64.101488},{"c":63.73,"h":63.89,"l":63.45,"n":986,"o":63.62,"t":"2026-10-15T13:45:00Z","v":69757,"vw":63.61045},{"c":64.425,"h":64.425,"l":63.65,"n":1166,"o":63.67,"t":"2026-10-15T14:00:00Z","v":93571,"vw":64.048899},{"c":64.01,"h":64.37,"l":63.905,"n":1632,"o":64.37,"t":"2026-10-15T14:15:00Z","v":119228,"vw":63.999802},{"c":64.57,"h":64.66,"l":64,"n":1982,"o":64.01,"t":"2026-10-15T14:30:00Z","v":127696,"vw":64.296682},{"c":64.76,"h":64.95,"l":64.54,"n":1495,"o":64.57,"t":"2026-10-15T14:45:00Z","v":114313,"vw":64.691152},{"c":64.595,"h":64.97,"l":64.53,"n":1252,"o":64.82,"t":"2026-10-15T15:00:00Z","v":68916,"vw":64.696229},{"c":64.88,"h":64.88,"l":64.5,"n":1434,"o":64.585,"t":"2026-10-15T15:15:00Z","v":445394,"vw":64.797986},{"c":64.69,"h":64.88,"l":64.5,"n":1747,"o":64.855,"t":"2026-10-15T15:30:00Z","v":104468,"vw":64.60411},{"c":64.67,"h":64.74,"l":64.61,"n":1158,"o":64.74,"t":"2026-10-15T15:45:00Z","v":56091,"vw":64.664029},{"c":64.45,"h":64.7,"l":64.43,"n":1135,"o":64.68,"t":"2026-10-15T16:00:00Z","v":115378,"vw":64.586458},{"c":64.54,"h":64.57,"l":64.42,"n":918,"o":64.45,"t":"2026-10-15T16:15:00Z","v":55968,"vw":64.482322},{"c":64.53,"h":64.56,"l":64.4,"n":1486,"o":64.56,"t":"2026-10-15T16:30:00Z","v":101728,"vw":64.477804},{"c":64.66,"h":64.69,"l":64.48,"n":967,"o":64.54,"t":"2026-10-15T16:45:00Z","v":40710,"vw":64.585007},{"c":64.76,"h":64.79,"l":64.67,"n":816,"o":64.675,"t":"2026-10-15T17:00:00Z","v":34827,"vw":64.71781},{"c":64.64,"h":64.84,"l":64.64,"n":1099,"o":64.77,"t":"2026-10-15T17:15:00Z","v":57837,"vw":64.776417},{"c":64.705,"h":64.775,"l":64.605,"n":953,"o":64.63,"t":"2026-10-15T17:30:00Z","v":41270,"vw":64.683688},{"c":65.015,"h":65.02,"l":64.68,"n":1237,"o":64.705,"t":"2026-10-15T17:45:00Z","v":55605,"vw":64.827738},{"c":64.9,"h":65.02,"l":64.85,"n":1246,"o":65,"t":"2026-10-15T18:00:00Z","v":65588,"vw":64.931838},{"c":64.93,"h":65.15,"l":64.87,"n":1980,"o":64.89,"t":"2026-10-15T18:15:00Z","v":136144,"vw":65.020121},{"c":64.87,"h":64.965,"l":64.78,"n":1347,"o":64.93,"t":"2026-10-15T18:30:00Z","v":87545,"vw":64.85917},{"c":64.83,"h":64.88,"l":64.75,"n":1148,"o":64.86,"t":"2026-10-15T18:45:00Z","v":61839,"vw":64.816307},{"c":64.94,"h":65.01,"l":64.85,"n":1074,"o":64.85,"t":"2026-10-15T19:00:00Z","v":57963,"vw":64.952918},{"c":65.16,"h":65.24,"l":64.93,"n":1788,"o":64.94,"t":"2026-10-15T19:15:00Z","v":122027,"vw":65.09005},{"c":65.33,"h":65.35,"l":65.08,"n":2775,"o":65.155,"t":"2026-10-15T19:30:00Z","v":180168,"vw":65.23376},{"c":65.29,"h":65.39,"l":65.145,"n":7755,"o":65.32,"t":"2026-10-15T19:45:00Z","v":578861,"vw":65.279899},{"c":65,"h":65.91,"l":59.44,"n":73,"o":65.29,"t":"2026-10-15T20:00:00Z","v":986859,"vw":64.544573},{"c":61.55,"h":61.55,"l":61.55,"n":1,"o":61.55,"t":"2026-10-15T20:15:00Z","v":62700,"vw":61.55},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-16T08:00:00Z","v":200,"vw":65.5},{"c":65.28,"h":65.28,"l":65.28,"n":11,"o":65.28,"t":"2026-10-16T08:15:00Z","v":1010,"vw":65.28},{"c":65.28,"h":65.28,"l":65.28,"n":7,"o":65.28,"t":"2026-10-16T12:15:00Z","v":304,"vw":65.28},{"c":66.07,"h":66.36,"l":65.4,"n":1091,"o":65.4,"t":"2026-10-16T13:30:00Z","v":83116,"vw":65.759559},{"c":66.12,"h":66.3,"l":66.05,"n":1050,"o":66.09,"t":"2026-10-16T13:45:00Z","v":53377,"vw":66.173707},{"c":65.54,"h":66.18,"l":65.51,"n":1469,"o":66.12,"t":"2026-10-16T14:00:00Z","v":101561,"vw":65.843013},{"c":65.755,"h":65.93,"l":65.39,"n":1251,"o":65.535,"t":"2026-10-16T14:15:00Z","v":74014,"vw":65.648187},{"c":65.815,"h":66.115,"l":65.775,"n":970,"o":65.78,"t":"2026-10-16T14:30:00Z","v":39732,"vw":65.937947},{"c":66.015,"h":66.065,"l":65.815,"n":1059,"o":65.815,"t":"2026-10-16T14:45:00Z","v":42835,"vw":65.969209},{"c":65.3925,"h":65.96,"l":65.3925,"n":1480,"o":65.96,"t":"2026-10-16T15:00:00Z","v":87061,"vw":65.799461},{"c":65.49,"h":65.66,"l":65.24,"n":1352,"o":65.395,"t":"2026-10-16T15:15:00Z","v":64409,"vw":65.482572},{"c":64.6,"h":65.525,"l":64.58,"n":1166,"o":65.525,"t":"2026-10-16T15:30:00Z","v":79116,"vw":65.081935},{"c":64.405,"h":64.7525,"l":64.25,"n":2513,"o":64.62,"t":"2026-10-16T15:45:00Z","v":174743,"vw":64.435553},{"c":65.34,"h":65.35,"l":64.145,"n":1807,"o":64.42,"t":"2026-10-16T16:00:00Z","v":164347,"vw":64.684565},{"c":64.785,"h":65.46,"l":64.57,"n":1700,"o":65.315,"t":"2026-10-16T16:15:00Z","v":149492,"vw":65.074765},{"c":65.065,"h":65.1,"l":64.75,"n":1164,"o":64.785,"t":"2026-10-16T16:30:00Z","v":70027,"vw":64.932454},{"c":65.05,"h":65.165,"l":65,"n":1336,"o":65.015,"t":"2026-10-16T16:45:00Z","v":75719,"vw":65.085822},{"c":65.105,"h":65.13,"l":64.89,"n":1198,"o":65.09,"t":"2026-10-16T17:00:00Z","v":60300,"vw":64.996277},{"c":64.86,"h":65.14,"l":64.68,"n":1161,"o":65.115,"t":"2026-10-16T17:15:00Z","v":76876,"vw":64.944986},{"c":65.02,"h":65.08,"l":64.865,"n":1231,"o":64.865,"t":"2026-10-16T17:30:00Z","v":71694,"vw":64.968822},{"c":64.725,"h":65.05,"l":64.68,"n":1114,"o":65.045,"t":"2026-10-16T17:45:00Z","v":62371,"vw":64.834197},{"c":64.86,"h":64.9,"l":64.5877,"n":1452,"o":64.7,"t":"2026-10-16T18:00:00Z","v":67751,"vw":64.736563},{"c":64.65,"h":64.9,"l":64.6,"n":1292,"o":64.88,"t":"2026-10-16T18:15:00Z","v":65788,"vw":64.737156},{"c":64.63,"h":64.74,"l":64.57,"n":1076,"o":64.67,"t":"2026-10-16T18:30:00Z","v":61055,"vw":64.642557},{"c":64.685,"h":64.74,"l":64.59,"n":1106,"o":64.605,"t":"2026-10-16T18:45:00Z","v":53957,"vw":64.674586},{"c":64.715,"h":64.73,"l":64.485,"n":1330,"o":64.65,"t":"2026-10-16T19:00:00Z","v":70945,"vw":64.617868},{"c":64.93,"h":64.97,"l":64.72,"n":1677,"o":64.74,"t":"2026-10-16T19:15:00Z","v":80689,"vw":64.847855},{"c":64.86,"h":65,"l":64.76,"n":2319,"o":64.93,"t":"2026-10-16T19:30:00Z","v":105229,"vw":64.879369},{"c":64.81,"h":65.01,"l":64.7,"n":6386,"o":64.87,"t":"2026-10-16T19:45:00Z","v":369911,"vw":64.894674},{"c":64.81,"h":64.81,"l":64.81,"n":63,"o":64.81,"t":"2026-10-16T20:00:00Z","v":461499,"vw":64.81},{"c":65.45,"h":65.45,"l":65.45,"n":1,"o":65.45,"t":"2026-10-19T12:15:00Z","v":100,"vw":65.45},{"c":64,"h":64.66,"l":64,"n":68,"o":64.6,"t":"2026-10-19T13:00:00Z","v":6419,"vw":64.174211},{"c":64.45,"h":64.59,"l":63.285,"n":1643,"o":64,"t":"2026-10-19T13:30:00Z","v":189984,"vw":64.082522},{"c":64.315,"h":64.62,"l":64.25,"n":811,"o":64.48,"t":"2026-10-19T13:45:00Z","v":49257,"vw":64.420655},{"c":64.685,"h":64.71,"l":64.22,"n":1241,"o":64.27,"t":"2026-10-19T14:00:00Z","v":78769,"vw":64.49412},{"c":64.56,"h":64.885,"l":64.44,"n":1366,"o":64.6618,"t":"2026-10-19T14:15:00Z","v":75470,"vw":64.677459},{"c":64.5,"h":64.66,"l":64.4625,"n":1000,"o":64.58,"t":"2026-10-19T14:30:00Z","v":46903,"vw":64.536095},{"c":64.49,"h":64.69,"l":64.325,"n":1200,"o":64.5,"t":"2026-10-19T14:45:00Z","v":60738,"vw":64.515819},{"c":64.54,"h":64.765,"l":64.5,"n":1063,"o":64.5,"t":"2026-10-19T15:00:00Z","v":55268,"vw":64.617868},{"c":64.48,"h":64.72,"l":64.37,"n":1243,"o":64.535,"t":"2026-10-19T15:15:00Z","v":79558,"vw":64.573194},{"c":64.48,"h":64.555,"l":64.44,"n":1070,"o":64.51,"t":"2026-10-19T15:30:00Z","v":52834,"vw":64.509164},{"c":64.26,"h":64.55,"l":64.26,"n":1116,"o":64.46,"t":"2026-10-19T15:45:00Z","v":54049,"vw":64.439748},{"c":64.09,"h":64.27,"l":63.94,"n":1102,"o":64.26,"t":"2026-10-19T16:00:00Z","v":52538,"vw":64.078701},{"c":64.09,"h":64.18,"l":63.93,"n":1425,"o":64.085,"t":"2026-10-19T16:15:00Z","v":63818,"vw":64.074312},{"c":63.76,"h":64.08,"l":63.665,"n":1637,"o":64.08,"t":"2026-10-19T16:30:00Z","v":78340,"vw":63.835904},{"c":63.685,"h":63.835,"l":63.65,"n":1278,"o":63.77,"t":"2026-10-19T16:45:00Z","v":67020,"vw":63.738163},{"c":63.73,"h":63.83,"l":63.62,"n":1398,"o":63.695,"t":"2026-10-19T17:00:00Z","v":85467,"vw":63.708936},{"c":63.45,"h":63.735,"l":63.425,"n":1521,"o":63.72,"t":"2026-10-19T17:15:00Z","v":96858,"vw":63.56054},{"c":63.445,"h":63.495,"l":63.34,"n":1426,"o":63.44,"t":"2026-10-19T17:30:00Z","v":92953,"vw":63.407307},{"c":63.62,"h":63.665,"l":63.36,"n":1185,"o":63.445,"t":"2026-10-19T17:45:00Z","v":58630,"vw":63.475066},{"c":63.41,"h":63.685,"l":63.34,"n":1204,"o":63.61,"t":"2026-10-19T18:00:00Z","v":63562,"vw":63.478102},{"c":63.11,"h":63.48,"l":63.11,"n":1400,"o":63.4,"t":"2026-10-19T18:15:00Z","v":74109,"vw":63.300679},{"c":63.1,"h":63.23,"l":62.975,"n":1351,"o":63.115,"t":"2026-10-19T18:30:00Z","v":67966,"vw":63.122879},{"c":63.065,"h":63.2,"l":63,"n":1587,"o":63.11,"t":"2026-10-19T18:45:00Z","v":97277,"vw":63.102569},{"c":63.36,"h":63.41,"l":63.09,"n":1837,"o":63.09,"t":"2026-10-19T19:00:00Z","v":93415,"vw":63.250301},{"c":63.395,"h":63.55,"l":63.265,"n":1761,"o":63.355,"t":"2026-10-19T19:15:00Z","v":90511,"vw":63.442609},{"c":63.23,"h":63.41,"l":63.19,"n":2526,"o":63.37,"t":"2026-10-19T19:30:00Z","v":151854,"vw":63.282853},{"c":63.2,"h":63.37,"l":63.1,"n":6998,"o":63.21,"t":"2026-10-19T19:45:00Z","v":674553,"vw":63.227335},{"c":63.21,"h":63.21,"l":63.21,"n":58,"o":63.21,"t":"2026-10-19T20:00:00Z","v":362734,"vw":63.21},{"c":63.6,"h":63.64,"l":62.98,"n":359,"o":62.98,"t":"2026-10-20T13:30:00Z","v":38175,"vw":63.3437},{"c":63.58,"h":63.715,"l":63.325,"n":661,"o":63.575,"t":"2026-10-20T13:45:00Z","v":32719,"vw":63.532487},{"c":63.3325,"h":63.805,"l":63.31,"n":875,"o":63.69,"t":"2026-10-20T14:00:00Z","v":47169,"vw":63.625579},{"c":63.75,"h":63.82,"l":63.245,"n":1543,"o":63.375,"t":"2026-10-20T14:15:00Z","v":75793,"vw":63.522893},{"c":64.22,"h":64.255,"l":63.76,"n":1322,"o":63.82,"t":"2026-10-20T14:30:00Z","v":67475,"vw":63.918978},{"c":64.45,"h":64.52,"l":64.22,"n":1288,"o":64.235,"t":"2026-10-20T14:45:00Z","v":72685,"vw":64.370099},{"c":64.095,"h":64.565,"l":63.99,"n":1242,"o":64.445,"t":"2026-10-20T15:00:00Z","v":94865,"vw":64.302845},{"c":63.87,"h":64.19,"l":63.84,"n":1725,"o":64.14,"t":"2026-10-20T15:15:00Z","v":150721,"vw":64.024656},{"c":63.95,"h":63.975,"l":63.75,"n":1018,"o":63.87,"t":"2026-10-20T15:30:00Z","v":50487,"vw":63.852549},{"c":64.01,"h":64.03,"l":63.85,"n":1108,"o":63.96,"t":"2026-10-20T15:45:00Z","v":67224,"vw":63.96487},{"c":64.105,"h":64.17,"l":63.99,"n":935,"o":63.99,"t":"2026-10-20T16:00:00Z","v":45101,"vw":64.085961},{"c":63.945,"h":64.11,"l":63.8,"n":1041,"o":64.105,"t":"2026-10-20T16:15:00Z","v":39618,"vw":63.919395},{"c":64.045,"h":64.08,"l":63.87,"n":984,"o":63.94,"t":"2026-10-20T16:30:00Z","v":96720,"vw":63.971616},{"c":63.695,"h":64.125,"l":63.695,"n":1015,"o":64.045,"t":"2026-10-20T16:45:00Z","v":42337,"vw":63.969785},{"c":63.68,"h":63.8,"l":63.66,"n":1012,"o":63.7,"t":"2026-10-20T17:00:00Z","v":42268,"vw":63.717055},{"c":63.745,"h":63.77,"l":63.6,"n":1143,"o":63.695,"t":"2026-10-20T17:15:00Z","v":94209,"vw":63.712344},{"c":63.92,"h":63.945,"l":63.735,"n":919,"o":63.75,"t":"2026-10-20T17:30:00Z","v":41454,"vw":63.840356},{"c":63.865,"h":63.935,"l":63.81,"n":862,"o":63.93,"t":"2026-10-20T17:45:00Z","v":37340,"vw":63.881308},{"c":63.835,"h":63.965,"l":63.81,"n":833,"o":63.88,"t":"2026-10-20T18:00:00Z","v":34454,"vw":63.872401},{"c":63.785,"h":63.894,"l":63.74,"n":925,"o":63.835,"t":"2026-10-20T18:15:00Z","v":43679,"vw":63.816977},{"c":63.795,"h":63.85,"l":63.73,"n":968,"o":63.78,"t":"2026-10-20T18:30:00Z","v":58555,"vw":63.786888},{"c":63.54,"h":63.8,"l":63.48,"n":1607,"o":63.77,"t":"2026-10-20T18:45:00Z","v":89715,"vw":63.642543},{"c":63.36,"h":63.575,"l":63.33,"n":1950,"o":63.545,"t":"2026-10-20T19:00:00Z","v":117727,"vw":63.45581},{"c":63.425,"h":63.5,"l":63.25,"n":2288,"o":63.36,"t":"2026-10-20T19:15:00Z","v":152729,"vw":63.370959},{"c":63.21,"h":63.42,"l":63.07,"n":3354,"o":63.42,"t":"2026-10-20T19:30:00Z","v":261439,"vw":63.190706},{"c":63.25,"h":63.455,"l":63.16,"n":6308,"o":63.21,"t":"2026-10-20T19:45:00Z","v":461603,"vw":63.280965},{"c":64.42,"h":64.42,"l":63.25,"n":57,"o":63.25,"t":"2026-10-20T20:00:00Z","v":585462,"vw":63.484914},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-20T20:15:00Z","v":41200,"vw":63.25},{"c":63.2,"h":63.2,"l":63.19,"n":2,"o":63.19,"t":"2026-10-20T21:15:00Z","v":408,"vw":63.196127},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-20T22:30:00Z","v":177,"vw":63.56},{"c":63.25,"h":63.25,"l":63.25,"n":8,"o":63.25,"t":"2026-10-21T08:30:00Z","v":1008,"vw":63.25},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-21T10:15:00Z","v":100,"vw":63.39},{"c":63.36,"h":63.38,"l":63.36,"n":3,"o":63.38,"t":"2026-10-21T10:45:00Z","v":217,"vw":63.37},{"c":63.585,"h":64.07,"l":63.44,"n":870,"o":63.66,"t":"2026-10-21T13:30:00Z","v":77661,"vw":63.599721},{"c":63.75,"h":63.85,"l":63.54,"n":1215,"o":63.61,"t":"2026-10-21T13:45:00Z","v":88556,"vw":63.732102},{"c":63.625,"h":63.75,"l":63.285,"n":1265,"o":63.75,"t":"2026-10-21T14:00:00Z","v":74347,"vw":63.527411},{"c":63.29,"h":63.7699,"l":63.27,"n":1418,"o":63.65,"t":"2026-10-21T14:15:00Z","v":94280,"vw":63.482313},{"c":63.3,"h":63.4808,"l":63.235,"n":1779,"o":63.29,"t":"2026-10-21T14:30:00Z","v":116654,"vw":63.351511},{"c":63.225,"h":63.41,"l":63.21,"n":1878,"o":63.32,"t":"2026-10-21T14:45:00Z","v":124039,"vw":63.327549},{"c":63.265,"h":63.295,"l":63.025,"n":2389,"o":63.22,"t":"2026-10-21T15:00:00Z","v":187663,"vw":63.194321},{"c":63.545,"h":63.545,"l":63.235,"n":2732,"o":63.265,"t":"2026-10-21T15:15:00Z","v":206299,"vw":63.317551},{"c":63.49,"h":63.63,"l":63.37,"n":1947,"o":63.525,"t":"2026-10-21T15:30:00Z","v":122240,"vw":63.497199},{"c":63.39,"h":63.54,"l":63.365,"n":1713,"o":63.495,"t":"2026-10-21T15:45:00Z","v":131026,"vw":63.439082},{"c":63.555,"h":63.56,"l":63.37,"n":1829,"o":63.4,"t":"2026-10-21T16:00:00Z","v":119749,"vw":63.45437},{"c":63.505,"h":63.61,"l":63.47,"n":1613,"o":63.555,"t":"2026-10-21T16:15:00Z","v":103436,"vw":63.534345},{"c":63.74,"h":63.9,"l":63.5,"n":1790,"o":63.52,"t":"2026-10-21T16:30:00Z","v":105669,"vw":63.607109},{"c":63.71,"h":63.72,"l":63.53,"n":1631,"o":63.72,"t":"2026-10-21T16:45:00Z","v":99236,"vw":63.63187},{"c":63.71,"h":63.745,"l":63.6,"n":1544,"o":63.71,"t":"2026-10-21T17:00:00Z","v":83251,"vw":63.653606},{"c":63.85,"h":63.87,"l":63.65,"n":1531,"o":63.7,"t":"2026-10-21T17:15:00Z","v":122189,"vw":63.745216},{"c":63.8,"h":63.845,"l":63.775,"n":1356,"o":63.8403,"t":"2026-10-21T17:30:00Z","v":78218,"vw":63.815818},{"c":63.735,"h":63.81,"l":63.67,"n":1408,"o":63.81,"t":"2026-10-21T17:45:00Z","v":73950,"vw":63.729101},{"c":63.72,"h":63.75,"l":63.55,"n":1914,"o":63.73,"t":"2026-10-21T18:00:00Z","v":122195,"vw":63.635022},{"c":63.735,"h":63.8,"l":63.71,"n":1707,"o":63.74,"t":"2026-10-21T18:15:00Z","v":101439,"vw":63.754731},{"c":63.66,"h":63.76,"l":63.635,"n":1458,"o":63.73,"t":"2026-10-21T18:30:00Z","v":76437,"vw":63.700197},{"c":63.27,"h":63.715,"l":63.21,"n":2350,"o":63.66,"t":"2026-10-21T18:45:00Z","v":123303,"vw":63.453423},{"c":63.165,"h":63.28,"l":62.93,"n":2103,"o":63.27,"t":"2026-10-21T19:00:00Z","v":130373,"vw":63.107831},{"c":63.25,"h":63.28,"l":63.09,"n":2971,"o":63.18,"t":"2026-10-21T19:15:00Z","v":218066,"vw":63.181387},{"c":63.36,"h":63.36,"l":63.115,"n":3911,"o":63.25,"t":"2026-10-21T19:30:00Z","v":306889,"vw":63.200962},{"c":63.17,"h":63.38,"l":63.05,"n":8007,"o":63.36,"t":"2026-10-21T19:45:00Z","v":674622,"vw":63.179268},{"c":65,"h":65,"l":63.16,"n":60,"o":63.16,"t":"2026-10-21T20:00:00Z","v":1012168,"vw":63.202161},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-21T20:15:00Z","v":5844,"vw":64},{"c":63.2,"h":65,"l":63.2,"n":10,"o":64.5,"t":"2026-10-21T20:30:00Z","v":12624,"vw":64.37237},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-21T20:45:00Z","v":9000,"vw":65},{"c":66,"h":66,"l":66,"n":12,"o":66,"t":"2026-10-21T21:00:00Z","v":5641,"vw":66},{"c":65.7,"h":65.7,"l":65.5,"n":2,"o":65.5,"t":"2026-10-21T21:15:00Z","v":600,"vw":65.6},{"c":65.5,"h":65.5,"l":65.4,"n":5,"o":65.4,"t":"2026-10-21T21:30:00Z","v":601,"vw":65.449063},{"c":65.26,"h":65.26,"l":65.26,"n":29,"o":65.26,"t":"2026-10-21T22:00:00Z","v":1583,"vw":65.26},{"c":65.75,"h":66.01,"l":65.75,"n":7,"o":66.01,"t":"2026-10-22T11:15:00Z","v":556,"vw":65.935543},{"c":65.5,"h":65.5,"l":65.5,"n":13,"o":65.5,"t":"2026-10-22T11:30:00Z","v":967,"vw":65.5},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T11:45:00Z","v":100,"vw":65},{"c":63.245,"h":64.3075,"l":62.485,"n":2671,"o":63.18,"t":"2026-10-22T13:30:00Z","v":362098,"vw":63.405599},{"c":64.83,"h":64.97,"l":63.11,"n":4265,"o":63.245,"t":"2026-10-22T13:45:00Z","v":374940,"vw":64.264533},{"c":64.445,"h":65.27,"l":64.19,"n":2788,"o":64.89,"t":"2026-10-22T14:00:00Z","v":219906,"vw":64.71568},{"c":64.085,"h":64.65,"l":63.89,"n":2065,"o":64.395,"t":"2026-10-22T14:15:00Z","v":184393,"vw":64.231579},{"c":64.25,"h":64.4,"l":63.98,"n":1757,"o":64.085,"t":"2026-10-22T14:30:00Z","v":130584,"vw":64.193611},{"c":64.525,"h":64.68,"l":64.25,"n":1919,"o":64.27,"t":"2026-10-22T14:45:00Z","v":122955,"vw":64.474113},{"c":63.985,"h":64.605,"l":63.88,"n":1746,"o":64.525,"t":"2026-10-22T15:00:00Z","v":124714,"vw":64.178528},{"c":63.805,"h":64.175,"l":63.75,"n":1628,"o":63.985,"t":"2026-10-22T15:15:00Z","v":96324,"vw":63.9731},{"c":63.935,"h":63.96,"l":63.59,"n":1894,"o":63.8,"t":"2026-10-22T15:30:00Z","v":111173,"vw":63.756638},{"c":64.22,"h":64.27,"l":63.83,"n":1801,"o":63.95,"t":"2026-10-22T15:45:00Z","v":117551,"vw":64.014832},{"c":64.32,"h":64.76,"l":64.18,"n":2372,"o":64.23,"t":"2026-10-22T16:00:00Z","v":163625,"vw":64.407718},{"c":64.06,"h":64.42,"l":63.96,"n":1715,"o":64.32,"t":"2026-10-22T16:15:00Z","v":91720,"vw":64.244319},{"c":64.04,"h":64.29,"l":63.91,"n":1849,"o":64.035,"t":"2026-10-22T16:30:00Z","v":113271,"vw":64.147252},{"c":64.33,"h":64.35,"l":63.92,"n":1902,"o":64.1,"t":"2026-10-22T16:45:00Z","v":95405,"vw":64.121316},{"c":64.02,"h":64.35,"l":64.02,"n":1954,"o":64.34,"t":"2026-10-22T17:00:00Z","v":109405,"vw":64.209888},{"c":63.66,"h":64.05,"l":63.645,"n":2290,"o":64.05,"t":"2026-10-22T17:15:00Z","v":112655,"vw":63.815179},{"c":63.895,"h":64.02,"l":63.65,"n":2048,"o":63.665,"t":"2026-10-22T17:30:00Z","v":125332,"vw":63.864565},{"c":63.685,"h":63.91,"l":63.66,"n":1776,"o":63.895,"t":"2026-10-22T17:45:00Z","v":90759,"vw":63.785144},{"c":63.51,"h":63.725,"l":63.32,"n":2007,"o":63.68,"t":"2026-10-22T18:00:00Z","v":110094,"vw":63.528987},{"c":63.19,"h":63.53,"l":63.03,"n":2249,"o":63.51,"t":"2026-10-22T18:15:00Z","v":214311,"vw":63.253276},{"c":63.09,"h":63.285,"l":62.99,"n":2313,"o":63.17,"t":"2026-10-22T18:30:00Z","v":134722,"vw":63.154348},{"c":63.025,"h":63.245,"l":62.91,"n":2226,"o":63.07,"t":"2026-10-22T18:45:00Z","v":131099,"vw":63.065786},{"c":63.185,"h":63.21,"l":62.78,"n":2385,"o":63.025,"t":"2026-10-22T19:00:00Z","v":129196,"vw":62.998795},{"c":63.29,"h":63.36,"l":63.09,"n":2731,"o":63.175,"t":"2026-10-22T19:15:00Z","v":151032,"vw":63.22822},{"c":62.92,"h":63.4446,"l":62.86,"n":2919,"o":63.31,"t":"2026-10-22T19:30:00Z","v":190891,"vw":63.083204},{"c":62.54,"h":62.92,"l":62.45,"n":8700,"o":62.9125,"t":"2026-10-22T19:45:00Z","v":801620,"vw":62.630483},{"c":62.55,"h":62.55,"l":62.52,"n":46,"o":62.55,"t":"2026-10-22T20:00:00Z","v":742483,"vw":62.520701},{"c":62.52,"h":62.52,"l":61.04,"n":82,"o":62.5,"t":"2026-10-22T20:30:00Z","v":14812,"vw":62.431393}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.05,"strike":116.90333227758696,"iv":1.4841771751920363,"gamma":0.0067314185477209115,"theta":-0.07994809606640452,"vega":0.030851254365249044,"rho":0.004047474450720953,"breakevenPct":88.66495885730477},{"delta":0.15,"premium":0.9155660859669112,"strike":79.52830429834556,"iv":0.7359711536392846,"gamma":0.01823687660295388,"theta":-0.05318565098066488,"vega":0.04098105057339487,"rho":0.006507327453851661,"breakevenPct":28.66901852897068},{"delta":0.2,"premium":0.6793948126801153,"strike":68.84005763688761,"iv":0.36399855907780976,"gamma":0.04368847262247839,"theta":-0.031831123919308354,"vega":0.04893256484149856,"rho":0.008923686071641887,"breakevenPct":11.195541346077608},{"delta":0.25,"premium":0.8679886685552408,"strike":67.27337110481587,"iv":0.34274249291784703,"gamma":0.05218838526912181,"theta":-0.03447025495750708,"vega":0.05554220963172804,"rho":0.011174984911685008,"breakevenPct":8.991298421898751},{"delta":0.3,"premium":1.13356940509915,"strike":66.38810198300283,"iv":0.346814730878187,"gamma":0.05565864022662889,"theta":-0.03786968838526912,"vega":0.060003966005665724,"rho":0.0134120392419484,"breakevenPct":8.000114184424149},{"delta":0.35,"premium":1.3991501416430594,"strike":65.5028328611898,"iv":0.35088696883852694,"gamma":0.05912889518413598,"theta":-0.04126912181303116,"vega":0.0644657223796034,"rho":0.01564909357221179,"breakevenPct":7.008929946949545},{"delta":0.4,"premium":1.709742765273312,"strike":64.65273311897106,"iv":0.35545028938906753,"gamma":0.0611,"theta":-0.04385286173633441,"vega":0.06743061093247589,"rho":0.017865746321904706,"breakevenPct":6.1459946964881125},{"delta":0.45,"premium":2.0795176848874597,"strike":63.848874598070736,"iv":0.36065929260450164,"gamma":0.0611,"theta":-0.04536411575562701,"vega":0.06842739549839229,"rho":0.020055574771217916,"breakevenPct":5.45168311413659},{"delta":0.5,"premium":2.4492926045016077,"strike":63.045016077170416,"iv":0.3658682958199357,"gamma":0.0611,"theta":-0.046875369774919615,"vega":0.06942418006430867,"rho":0.022245403220531125,"breakevenPct":4.757371531785068},{"delta":0.55,"premium":2.902291204730229,"strike":62.20251293422025,"iv":0.37468337028824833,"gamma":0.059743458980044344,"theta":-0.048102291204730224,"vega":0.06936223207686622,"rho":0.0243826177594462,"breakevenPct":4.134363625960462},{"delta":0.6,"premium":3.5305247597930522,"strike":61.278640059127866,"iv":0.39109135254988914,"gamma":0.055530598669623066,"theta":-0.04873052475979305,"vega":0.0670710273466371,"rho":0.026409048971498105,"breakevenPct":3.6614920328229656},{"delta":0.65,"premium":4.158758314855876,"strike":60.354767184035474,"iv":0.40749933481152995,"gamma":0.051317738359201774,"theta":-0.04935875831485587,"vega":0.06477982261640798,"rho":0.028435480183550015,"breakevenPct":3.188620439685468},{"delta":0.7,"premium":5.259801488833745,"strike":59.04466501240695,"iv":0.4512873449131513,"gamma":0.044159057071960314,"theta":-0.05120496277915632,"vega":0.06088114143920596,"rho":0.030114395329999707,"breakevenPct":2.8542330474099447},{"delta":0.75,"premium":6.660888888888888,"strike":57.48888888888889,"iv":0.5124448888888888,"gamma":0.03515644444444445,"theta":-0.053824,"vega":0.05597377777777778,"rho":0.03157256030608588,"breakevenPct":2.6068102651595977},{"delta":0.8,"premium":9.320948616600793,"strike":54.74308300395256,"iv":0.6397411067193677,"gamma":0.024814229249011846,"theta":-0.05866561264822134,"vega":0.04925731225296441,"rho":0.03204847256483343,"breakevenPct":2.4696603015888527},{"delta":0.85,"premium":11.61033333333333,"strike":52.116666666666674,"iv":0.6984566666666665,"gamma":0.018994666666666674,"theta":-0.05377,"vega":0.04102600000000001,"rho":0.032765244919682725,"breakevenPct":1.9305822136916144},{"delta":0.9,"premium":16.078048780487805,"strike":47.391598915989164,"iv":0.8544636856368565,"gamma":0.011539837398373986,"theta":-0.04994742547425475,"vega":0.030837127371273716,"rho":0.03177160671249893,"breakevenPct":1.518950250283048}],"put":[{"delta":0.1,"premium":0.3290066225165563,"strike":55.0364238410596,"iv":0.3768556291390729,"gamma":0.026431655629139076,"theta":-0.019396158940397354,"vega":0.030912715231788082,"rho":-0.005447752476252246,"breakevenPct":12.496133687551119},{"delta":0.15,"premium":0.5111258278145695,"strike":56.69205298013245,"iv":0.3566569536423841,"gamma":0.036961456953642384,"theta":-0.023767019867549668,"vega":0.04058158940397351,"rho":-0.008168146403562688,"breakevenPct":10.139271989254837},{"delta":0.2,"premium":0.7566281441196465,"strike":57.93507817811013,"iv":0.3531695445275323,"gamma":0.04399694085656016,"theta":-0.0282494221617947,"vega":0.04839775662814412,"rho":-0.010908282501593007,"breakevenPct":8.543745946912223},{"delta":0.25,"premium":1.0625424881033312,"strike":58.78484024473148,"iv":0.3656100611828688,"gamma":0.04770190346702923,"theta":-0.032838137321549964,"vega":0.0544480625424881,"rho":-0.013667235356090707,"breakevenPct":7.673867951650447},{"delta":0.3,"premium":1.3684568320870154,"strike":59.63460231135282,"iv":0.37805057783820534,"gamma":0.051406866077498295,"theta":-0.03742685248130523,"vega":0.06049836845683209,"rho":-0.016426188210588406,"breakevenPct":6.803989956388672},{"delta":0.35,"premium":1.6771408839779003,"strike":60.49205801104972,"iv":0.3782432320441989,"gamma":0.05500759668508287,"theta":-0.03947872928176795,"vega":0.06447776243093922,"rho":-0.019188165238115402,"breakevenPct":5.9262362011007355},{"delta":0.4,"premium":1.9879143646408841,"strike":61.35531767955801,"iv":0.3691962707182321,"gamma":0.05852969613259669,"theta":-0.03961685082872928,"vega":0.06689488950276243,"rho":-0.02195242365933117,"breakevenPct":5.042541082986045},{"delta":0.45,"premium":2.2986878453038675,"strike":62.2185773480663,"iv":0.3601493093922652,"gamma":0.06205179558011051,"theta":-0.03975497237569061,"vega":0.06931201657458563,"rho":-0.024716682080546937,"breakevenPct":4.158845964871354},{"delta":0.5,"premium":2.700318268618714,"strike":63.03628262253342,"iv":0.35546244430299173,"gamma":0.06287823042647996,"theta":-0.03892049649904519,"vega":0.06941355824315722,"rho":-0.02752619947929047,"breakevenPct":3.4933391652036105},{"delta":0.55,"premium":3.1458943348185873,"strike":63.831954169318905,"iv":0.35288446849140676,"gamma":0.06240082749840866,"theta":-0.037615595162316995,"vega":0.0683950986632718,"rho":-0.030357607718796698,"breakevenPct":2.933365587811392},{"delta":0.6,"premium":3.5914704010184595,"strike":64.62762571610439,"iv":0.3503064926798218,"gamma":0.061923424570337365,"theta":-0.0363106938255888,"vega":0.06737663908338638,"rho":-0.03318901595830291,"breakevenPct":2.3733920104191744},{"delta":0.65,"premium":4.127586206896552,"strike":65.4679802955665,"iv":0.3470221674876847,"gamma":0.059790640394088664,"theta":-0.033846798029556646,"vega":0.0645039408866995,"rho":-0.036075264113689935,"breakevenPct":1.8867656931062846},{"delta":0.7,"premium":4.743349753694582,"strike":66.34764250527797,"iv":0.3431164672765658,"gamma":0.05620161857846587,"theta":-0.030363335679099226,"vega":0.06000007037297678,"rho":-0.03900975490184427,"breakevenPct":1.4646629053368652},{"delta":0.75,"premium":5.359113300492612,"strike":67.22730471498944,"iv":0.3392107670654469,"gamma":0.052612596762843064,"theta":-0.0268798733286418,"vega":0.055496199859254046,"rho":-0.041944245689998605,"breakevenPct":1.042560117567445},{"delta":0.8,"premium":6.499937421777224,"strike":68.57947434292866,"iv":0.3395328535669587,"gamma":0.04539017521902376,"theta":-0.021849123904881092,"vega":0.04779586983729661,"rho":-0.04525715371186722,"breakevenPct":0.725234758419231},{"delta":0.85,"premium":7.87665832290363,"strike":70.14392991239049,"iv":0.34175438047559453,"gamma":0.03653535669586984,"theta":-0.016123216520650813,"vega":0.038659449311639546,"rho":-0.048740075273520506,"breakevenPct":0.45498331647764595},{"delta":0.9,"premium":9.253379224030038,"strike":71.70838548185232,"iv":0.3439759073842303,"gamma":0.02768053817271589,"theta":-0.010397309136420523,"vega":0.029523028785982473,"rho":-0.0522229968351738,"breakevenPct":0.18473187453606033}]},"raw":{"call":[{"delta":0.1,"premium":1.05,"strike":116.90333227758696,"iv":1.4841771751920363,"gamma":0.0067314185477209115,"theta":-0.07994809606640452,"vega":0.030851254365249044,"rho":0.004047474450720953,"breakevenPct":88.66495885730477},{"delta":0.15,"premium":0.9155660859669112,"strike":79.52830429834556,"iv":0.7359711536392846,"gamma":0.01823687660295388,"theta":-0.05318565098066488,"vega":0.04098105057339487,"rho":0.006507327453851661,"breakevenPct":28.66901852897068},{"delta":0.2,"premium":0.6793948126801153,"strike":68.84005763688761,"iv":0.36399855907780976,"gamma":0.04368847262247839,"theta":-0.031831123919308354,"vega":0.04893256484149856,"rho":0.008923686071641887,"breakevenPct":11.195541346077608},{"delta":0.25,"premium":0.8679886685552408,"strike":67.27337110481587,"iv":0.34274249291784703,"gamma":0.05218838526912181,"theta":-0.03447025495750708,"vega":0.05554220963172804,"rho":0.011174984911685008,"breakevenPct":8.991298421898751},{"delta":0.3,"premium":1.13356940509915,"strike":66.38810198300283,"iv":0.346814730878187,"gamma":0.05565864022662889,"theta":-0.03786968838526912,"vega":0.060003966005665724,"rho":0.0134120392419484,"breakevenPct":8.000114184424149},{"delta":0.35,"premium":1.3991501416430594,"strike":65.5028328611898,"iv":0.35088696883852694,"gamma":0.05912889518413598,"theta":-0.04126912181303116,"vega":0.0644657223796034,"rho":0.01564909357221179,"breakevenPct":7.008929946949545},{"delta":0.4,"premium":1.709742765273312,"strike":64.65273311897106,"iv":0.35545028938906753,"gamma":0.0611,"theta":-0.04385286173633441,"vega":0.06743061093247589,"rho":0.017865746321904706,"breakevenPct":6.1459946964881125},{"delta":0.45,"premium":2.0795176848874597,"strike":63.848874598070736,"iv":0.36065929260450164,"gamma":0.0611,"theta":-0.04536411575562701,"vega":0.06842739549839229,"rho":0.020055574771217916,"breakevenPct":5.45168311413659},{"delta":0.5,"premium":2.4492926045016077,"strike":63.045016077170416,"iv":0.3658682958199357,"gamma":0.0611,"theta":-0.046875369774919615,"vega":0.06942418006430867,"rho":0.022245403220531125,"breakevenPct":4.757371531785068},{"delta":0.55,"premium":2.902291204730229,"strike":62.20251293422025,"iv":0.37468337028824833,"gamma":0.059743458980044344,"theta":-0.048102291204730224,"vega":0.06936223207686622,"rho":0.0243826177594462,"breakevenPct":4.134363625960462},{"delta":0.6,"premium":3.5305247597930522,"strike":61.278640059127866,"iv":0.39109135254988914,"gamma":0.055530598669623066,"theta":-0.04873052475979305,"vega":0.0670710273466371,"rho":0.026409048971498105,"breakevenPct":3.6614920328229656},{"delta":0.65,"premium":4.158758314855876,"strike":60.354767184035474,"iv":0.40749933481152995,"gamma":0.051317738359201774,"theta":-0.04935875831485587,"vega":0.06477982261640798,"rho":0.028435480183550015,"breakevenPct":3.188620439685468},{"delta":0.7,"premium":5.259801488833745,"strike":59.04466501240695,"iv":0.4512873449131513,"gamma":0.044159057071960314,"theta":-0.05120496277915632,"vega":0.06088114143920596,"rho":0.030114395329999707,"breakevenPct":2.8542330474099447},{"delta":0.75,"premium":6.660888888888888,"strike":57.48888888888889,"iv":0.5124448888888888,"gamma":0.03515644444444445,"theta":-0.053824,"vega":0.05597377777777778,"rho":0.03157256030608588,"breakevenPct":2.6068102651595977},{"delta":0.8,"premium":9.320948616600793,"strike":54.74308300395256,"iv":0.6397411067193677,"gamma":0.024814229249011846,"theta":-0.05866561264822134,"vega":0.04925731225296441,"rho":0.03204847256483343,"breakevenPct":2.4696603015888527},{"delta":0.85,"premium":11.61033333333333,"strike":52.116666666666674,"iv":0.6984566666666665,"gamma":0.018994666666666674,"theta":-0.05377,"vega":0.04102600000000001,"rho":0.032765244919682725,"breakevenPct":1.9305822136916144},{"delta":0.9,"premium":16.078048780487805,"strike":47.391598915989164,"iv":0.8544636856368565,"gamma":0.011539837398373986,"theta":-0.04994742547425475,"vega":0.030837127371273716,"rho":0.03177160671249893,"breakevenPct":1.518950250283048}],"put":[{"delta":0.1,"premium":0.3290066225165563,"strike":55.0364238410596,"iv":0.3768556291390729,"gamma":0.026431655629139076,"theta":-0.019396158940397354,"vega":0.030912715231788082,"rho":-0.005447752476252246,"breakevenPct":12.496133687551119},{"delta":0.15,"premium":0.5111258278145695,"strike":56.69205298013245,"iv":0.3566569536423841,"gamma":0.036961456953642384,"theta":-0.023767019867549668,"vega":0.04058158940397351,"rho":-0.008168146403562688,"breakevenPct":10.139271989254837},{"delta":0.2,"premium":0.7566281441196465,"strike":57.93507817811013,"iv":0.3531695445275323,"gamma":0.04399694085656016,"theta":-0.0282494221617947,"vega":0.04839775662814412,"rho":-0.010908282501593007,"breakevenPct":8.543745946912223},{"delta":0.25,"premium":1.0625424881033312,"strike":58.78484024473148,"iv":0.3656100611828688,"gamma":0.04770190346702923,"theta":-0.032838137321549964,"vega":0.0544480625424881,"rho":-0.013667235356090707,"breakevenPct":7.673867951650447},{"delta":0.3,"premium":1.3684568320870154,"strike":59.63460231135282,"iv":0.37805057783820534,"gamma":0.051406866077498295,"theta":-0.03742685248130523,"vega":0.06049836845683209,"rho":-0.016426188210588406,"breakevenPct":6.803989956388672},{"delta":0.35,"premium":1.6771408839779003,"strike":60.49205801104972,"iv":0.3782432320441989,"gamma":0.05500759668508287,"theta":-0.03947872928176795,"vega":0.06447776243093922,"rho":-0.019188165238115402,"breakevenPct":5.9262362011007355},{"delta":0.4,"premium":1.9879143646408841,"strike":61.35531767955801,"iv":0.3691962707182321,"gamma":0.05852969613259669,"theta":-0.03961685082872928,"vega":0.06689488950276243,"rho":-0.02195242365933117,"breakevenPct":5.042541082986045},{"delta":0.45,"premium":2.2986878453038675,"strike":62.2185773480663,"iv":0.3601493093922652,"gamma":0.06205179558011051,"theta":-0.03975497237569061,"vega":0.06931201657458563,"rho":-0.024716682080546937,"breakevenPct":4.158845964871354},{"delta":0.5,"premium":2.700318268618714,"strike":63.03628262253342,"iv":0.35546244430299173,"gamma":0.06287823042647996,"theta":-0.03892049649904519,"vega":0.06941355824315722,"rho":-0.02752619947929047,"breakevenPct":3.4933391652036105},{"delta":0.55,"premium":3.1458943348185873,"strike":63.831954169318905,"iv":0.35288446849140676,"gamma":0.06240082749840866,"theta":-0.037615595162316995,"vega":0.0683950986632718,"rho":-0.030357607718796698,"breakevenPct":2.933365587811392},{"delta":0.6,"premium":3.5914704010184595,"strike":64.62762571610439,"iv":0.3503064926798218,"gamma":0.061923424570337365,"theta":-0.0363106938255888,"vega":0.06737663908338638,"rho":-0.03318901595830291,"breakevenPct":2.3733920104191744},{"delta":0.65,"premium":4.127586206896552,"strike":65.4679802955665,"iv":0.3470221674876847,"gamma":0.059790640394088664,"theta":-0.033846798029556646,"vega":0.0645039408866995,"rho":-0.036075264113689935,"breakevenPct":1.8867656931062846},{"delta":0.7,"premium":4.743349753694582,"strike":66.34764250527797,"iv":0.3431164672765658,"gamma":0.05620161857846587,"theta":-0.030363335679099226,"vega":0.06000007037297678,"rho":-0.03900975490184427,"breakevenPct":1.4646629053368652},{"delta":0.75,"premium":5.359113300492612,"strike":67.22730471498944,"iv":0.3392107670654469,"gamma":0.052612596762843064,"theta":-0.0268798733286418,"vega":0.055496199859254046,"rho":-0.041944245689998605,"breakevenPct":1.042560117567445},{"delta":0.8,"premium":6.499937421777224,"strike":68.57947434292866,"iv":0.3395328535669587,"gamma":0.04539017521902376,"theta":-0.021849123904881092,"vega":0.04779586983729661,"rho":-0.04525715371186722,"breakevenPct":0.725234758419231},{"delta":0.85,"premium":7.87665832290363,"strike":70.14392991239049,"iv":0.34175438047559453,"gamma":0.03653535669586984,"theta":-0.016123216520650813,"vega":0.038659449311639546,"rho":-0.048740075273520506,"breakevenPct":0.45498331647764595},{"delta":0.9,"premium":9.253379224030038,"strike":71.70838548185232,"iv":0.3439759073842303,"gamma":0.02768053817271589,"theta":-0.010397309136420523,"vega":0.029523028785982473,"rho":-0.0522229968351738,"breakevenPct":0.18473187453606033}]}},"errors":["fundamentals:provider_http_429"],"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"}}