{"symbol":"LIT","url":"https://intraalpha.com/companies/LIT","capturedAt":"2026-10-22T22:59:49.233Z","state":"ready","quote":{"symbol":"LIT","last_price":60.68,"prev_close":63.2,"regular_close":60.68,"change":-2.52,"change_pct":-3.9873,"regular_change":-2.52,"regular_change_pct":-3.9873,"extended_change":0,"extended_change_pct":0,"bid":60.26,"ask":64.24,"bid_size":100,"ask_size":100,"volume":265388,"vwap":60.782561,"open":61.23,"high":61.38,"low":60.45,"close":60.68,"trade_count":4102,"last_trade_at":"2026-10-22T22:30:00.004164456Z","last_quote_at":"2026-10-22T22:38:45.207895244Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:42.737274315-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.52,"dividend_yield":0.0045,"inception_date":"2010-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:59.054749+00:00"},"optionObservedAt":"2026-10-22T19:48:13.715Z","bars":[{"c":66.2,"h":66.2,"l":64,"n":23,"o":65,"t":"2026-10-15T08:00:00Z","v":1760,"vw":65.286983},{"c":64.95,"h":64.95,"l":64.95,"n":12,"o":64.95,"t":"2026-10-15T11:00:00Z","v":208,"vw":64.95},{"c":64.59,"h":64.73,"l":64.47,"n":253,"o":64.58,"t":"2026-10-15T13:30:00Z","v":19987,"vw":64.570393},{"c":64.57,"h":64.8,"l":64.57,"n":49,"o":64.68,"t":"2026-10-15T13:35:00Z","v":2459,"vw":64.687895},{"c":64.82,"h":64.82,"l":64.72,"n":28,"o":64.73,"t":"2026-10-15T13:40:00Z","v":2030,"vw":64.808824},{"c":64.655,"h":64.7,"l":64.63,"n":75,"o":64.65,"t":"2026-10-15T13:45:00Z","v":5778,"vw":64.647391},{"c":64.56,"h":64.63,"l":64.5,"n":192,"o":64.58,"t":"2026-10-15T13:50:00Z","v":14584,"vw":64.549521},{"c":64.5,"h":64.52,"l":64.42,"n":84,"o":64.5,"t":"2026-10-15T13:55:00Z","v":5448,"vw":64.465814},{"c":64.765,"h":64.765,"l":64.51,"n":19,"o":64.6,"t":"2026-10-15T14:00:00Z","v":972,"vw":64.624781},{"c":64.8201,"h":64.88,"l":64.8,"n":21,"o":64.8,"t":"2026-10-15T14:05:00Z","v":3107,"vw":64.817525},{"c":64.76,"h":64.89,"l":64.76,"n":40,"o":64.89,"t":"2026-10-15T14:10:00Z","v":1140,"vw":64.829565},{"c":64.9,"h":65,"l":64.8784,"n":112,"o":64.88,"t":"2026-10-15T14:20:00Z","v":9801,"vw":64.924991},{"c":65,"h":65,"l":64.91,"n":104,"o":64.93,"t":"2026-10-15T14:30:00Z","v":6614,"vw":64.91964},{"c":65.09,"h":65.09,"l":65.0549,"n":12,"o":65.0549,"t":"2026-10-15T14:35:00Z","v":422,"vw":65.065378},{"c":65.46,"h":65.46,"l":65.21,"n":48,"o":65.21,"t":"2026-10-15T14:40:00Z","v":1978,"vw":65.315852},{"c":65.36,"h":65.49,"l":65.29,"n":21,"o":65.295,"t":"2026-10-15T14:45:00Z","v":1422,"vw":65.330769},{"c":65.51,"h":65.51,"l":65.32,"n":27,"o":65.44,"t":"2026-10-15T14:50:00Z","v":1153,"vw":65.461366},{"c":65.2301,"h":65.52,"l":65.16,"n":64,"o":65.34,"t":"2026-10-15T14:55:00Z","v":4587,"vw":65.248957},{"c":65.5,"h":65.51,"l":65.47,"n":31,"o":65.47,"t":"2026-10-15T15:00:00Z","v":1434,"vw":65.487},{"c":65.64,"h":65.64,"l":65.37,"n":616,"o":65.51,"t":"2026-10-15T15:05:00Z","v":61553,"vw":65.497441},{"c":65.78,"h":65.78,"l":65.61,"n":130,"o":65.62,"t":"2026-10-15T15:10:00Z","v":9933,"vw":65.651004},{"c":65.78,"h":65.78,"l":65.6136,"n":30,"o":65.77,"t":"2026-10-15T15:15:00Z","v":1934,"vw":65.757572},{"c":65.68,"h":65.78,"l":65.65,"n":17,"o":65.78,"t":"2026-10-15T15:20:00Z","v":675,"vw":65.701376},{"c":65.5896,"h":65.77,"l":65.5896,"n":32,"o":65.67,"t":"2026-10-15T15:25:00Z","v":1444,"vw":65.650229},{"c":65.5,"h":65.6,"l":65.5,"n":42,"o":65.6,"t":"2026-10-15T15:30:00Z","v":1877,"vw":65.528},{"c":65.68,"h":65.68,"l":65.53,"n":23,"o":65.53,"t":"2026-10-15T15:35:00Z","v":732,"vw":65.624156},{"c":65.46,"h":65.75,"l":65.45,"n":43,"o":65.73,"t":"2026-10-15T15:40:00Z","v":4407,"vw":65.593026},{"c":65.48,"h":65.485,"l":65.47,"n":12,"o":65.485,"t":"2026-10-15T15:45:00Z","v":1323,"vw":65.483309},{"c":65.495,"h":65.495,"l":65.495,"n":10,"o":65.495,"t":"2026-10-15T15:50:00Z","v":834,"vw":65.495},{"c":65.46,"h":65.46,"l":65.45,"n":73,"o":65.46,"t":"2026-10-15T15:55:00Z","v":1514,"vw":65.459167},{"c":65.42,"h":65.5999,"l":65.24,"n":17,"o":65.5999,"t":"2026-10-15T16:15:00Z","v":1759,"vw":65.464052},{"c":65.42,"h":65.42,"l":65.42,"n":5,"o":65.42,"t":"2026-10-15T16:20:00Z","v":176,"vw":65.42},{"c":65.2401,"h":65.42,"l":65.2401,"n":20,"o":65.42,"t":"2026-10-15T16:25:00Z","v":1844,"vw":65.364478},{"c":65.4,"h":65.465,"l":65.4,"n":34,"o":65.44,"t":"2026-10-15T16:30:00Z","v":1761,"vw":65.425365},{"c":65.42,"h":65.42,"l":65.42,"n":2,"o":65.42,"t":"2026-10-15T16:40:00Z","v":124,"vw":65.42},{"c":65.48,"h":65.55,"l":65.29,"n":80,"o":65.345,"t":"2026-10-15T16:55:00Z","v":17729,"vw":65.429312},{"c":65.44,"h":65.44,"l":65.44,"n":3,"o":65.44,"t":"2026-10-15T17:00:00Z","v":201,"vw":65.44},{"c":65.47,"h":65.47,"l":65.47,"n":9,"o":65.47,"t":"2026-10-15T17:05:00Z","v":375,"vw":65.47},{"c":65.49,"h":65.49,"l":65.37,"n":8,"o":65.37,"t":"2026-10-15T17:10:00Z","v":1264,"vw":65.386996},{"c":65.41,"h":65.41,"l":65.41,"n":3,"o":65.41,"t":"2026-10-15T17:15:00Z","v":291,"vw":65.41},{"c":65.2,"h":65.2,"l":65.2,"n":3,"o":65.2,"t":"2026-10-15T17:25:00Z","v":152,"vw":65.2},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-10-15T17:30:00Z","v":225,"vw":65.5},{"c":65.63,"h":65.63,"l":65.4875,"n":150,"o":65.52,"t":"2026-10-15T17:40:00Z","v":15930,"vw":65.536127},{"c":65.49,"h":65.55,"l":65.49,"n":12,"o":65.55,"t":"2026-10-15T17:45:00Z","v":816,"vw":65.514584},{"c":65.52,"h":65.56,"l":65.495,"n":50,"o":65.56,"t":"2026-10-15T17:50:00Z","v":661,"vw":65.521},{"c":65.485,"h":65.4875,"l":65.485,"n":13,"o":65.4875,"t":"2026-10-15T17:55:00Z","v":293,"vw":65.48625},{"c":65.4475,"h":65.52,"l":65.4475,"n":30,"o":65.52,"t":"2026-10-15T18:00:00Z","v":1033,"vw":65.493722},{"c":65.435,"h":65.46,"l":65.435,"n":8,"o":65.46,"t":"2026-10-15T18:05:00Z","v":768,"vw":65.438731},{"c":65.435,"h":65.435,"l":65.435,"n":4,"o":65.435,"t":"2026-10-15T18:10:00Z","v":121,"vw":65.435},{"c":65.33,"h":65.36,"l":65.33,"n":11,"o":65.36,"t":"2026-10-15T18:15:00Z","v":444,"vw":65.34},{"c":65.31,"h":65.34,"l":65.31,"n":25,"o":65.34,"t":"2026-10-15T18:20:00Z","v":842,"vw":65.319615},{"c":65.3075,"h":65.3325,"l":65.3075,"n":4,"o":65.3325,"t":"2026-10-15T18:25:00Z","v":1786,"vw":65.308901},{"c":65.4225,"h":65.51,"l":65.28,"n":73,"o":65.3425,"t":"2026-10-15T18:30:00Z","v":6945,"vw":65.396051},{"c":65.3475,"h":65.41,"l":65.32,"n":20,"o":65.41,"t":"2026-10-15T18:35:00Z","v":1601,"vw":65.392523},{"c":65.43,"h":65.43,"l":65.4,"n":9,"o":65.4,"t":"2026-10-15T18:40:00Z","v":1051,"vw":65.406},{"c":65.18,"h":65.385,"l":65.18,"n":5,"o":65.385,"t":"2026-10-15T18:45:00Z","v":307,"vw":65.303},{"c":65.42,"h":65.53,"l":65.18,"n":25,"o":65.18,"t":"2026-10-15T18:50:00Z","v":3531,"vw":65.398071},{"c":65.3801,"h":65.49,"l":65.3801,"n":5,"o":65.415,"t":"2026-10-15T18:55:00Z","v":991,"vw":65.412},{"c":65.53,"h":65.53,"l":65.22,"n":55,"o":65.22,"t":"2026-10-15T19:00:00Z","v":5821,"vw":65.416835},{"c":65.45,"h":65.47,"l":65.43,"n":28,"o":65.43,"t":"2026-10-15T19:05:00Z","v":1570,"vw":65.446783},{"c":65.53,"h":65.55,"l":65.44,"n":34,"o":65.44,"t":"2026-10-15T19:10:00Z","v":3150,"vw":65.498315},{"c":65.4904,"h":65.57,"l":65.4904,"n":4,"o":65.57,"t":"2026-10-15T19:15:00Z","v":205,"vw":65.5302},{"c":65.57,"h":65.64,"l":65.51,"n":42,"o":65.57,"t":"2026-10-15T19:20:00Z","v":2276,"vw":65.578823},{"c":65.44,"h":65.655,"l":65.4,"n":19,"o":65.4,"t":"2026-10-15T19:25:00Z","v":1992,"vw":65.48257},{"c":65.54,"h":65.576,"l":65.43,"n":38,"o":65.5,"t":"2026-10-15T19:30:00Z","v":4142,"vw":65.543113},{"c":65.38,"h":65.56,"l":65.37,"n":69,"o":65.48,"t":"2026-10-15T19:35:00Z","v":8825,"vw":65.466082},{"c":65.475,"h":65.5,"l":65.38,"n":12,"o":65.38,"t":"2026-10-15T19:40:00Z","v":441,"vw":65.451667},{"c":65.63,"h":65.63,"l":65.39,"n":103,"o":65.39,"t":"2026-10-15T19:45:00Z","v":8303,"vw":65.576821},{"c":65.51,"h":65.635,"l":65.51,"n":27,"o":65.6,"t":"2026-10-15T19:50:00Z","v":1831,"vw":65.602225},{"c":65.51,"h":65.62,"l":65.43,"n":56,"o":65.43,"t":"2026-10-15T19:55:00Z","v":3032,"vw":65.535891},{"c":65.57,"h":65.57,"l":65.57,"n":9,"o":65.57,"t":"2026-10-15T20:00:00Z","v":1793,"vw":65.57},{"c":64.78,"h":64.8,"l":64.77,"n":60,"o":64.77,"t":"2026-10-16T13:30:00Z","v":1960,"vw":64.776648},{"c":64.84,"h":64.85,"l":64.665,"n":65,"o":64.83,"t":"2026-10-16T13:35:00Z","v":5757,"vw":64.736404},{"c":64.9108,"h":64.9108,"l":64.9108,"n":9,"o":64.9108,"t":"2026-10-16T13:40:00Z","v":188,"vw":64.9108},{"c":64.8,"h":64.8,"l":64.8,"n":6,"o":64.8,"t":"2026-10-16T13:55:00Z","v":123,"vw":64.8},{"c":64.88,"h":64.88,"l":64.795,"n":13,"o":64.795,"t":"2026-10-16T14:00:00Z","v":1242,"vw":64.80919},{"c":64.84,"h":64.865,"l":64.82,"n":31,"o":64.825,"t":"2026-10-16T14:05:00Z","v":1813,"vw":64.849088},{"c":64.94,"h":64.94,"l":64.785,"n":45,"o":64.785,"t":"2026-10-16T14:10:00Z","v":5715,"vw":64.844409},{"c":64.99,"h":64.99,"l":64.95,"n":14,"o":64.95,"t":"2026-10-16T14:15:00Z","v":1304,"vw":64.982046},{"c":65.14,"h":65.14,"l":65.14,"n":8,"o":65.14,"t":"2026-10-16T14:20:00Z","v":359,"vw":65.14},{"c":65.04,"h":65.04,"l":64.975,"n":18,"o":64.975,"t":"2026-10-16T14:25:00Z","v":567,"vw":64.996667},{"c":64.99,"h":64.99,"l":64.99,"n":4,"o":64.99,"t":"2026-10-16T14:30:00Z","v":112,"vw":64.99},{"c":64.8002,"h":65.04,"l":64.8002,"n":15,"o":65.04,"t":"2026-10-16T14:35:00Z","v":653,"vw":64.97253},{"c":65.016,"h":65.016,"l":65.016,"n":2,"o":65.016,"t":"2026-10-16T14:40:00Z","v":214,"vw":65.016},{"c":65.025,"h":65.03,"l":65.025,"n":13,"o":65.03,"t":"2026-10-16T14:45:00Z","v":325,"vw":65.028195},{"c":65.085,"h":65.085,"l":64.94,"n":13,"o":65.07,"t":"2026-10-16T14:50:00Z","v":1589,"vw":65.073966},{"c":64.94,"h":65.1583,"l":64.92,"n":24,"o":65,"t":"2026-10-16T14:55:00Z","v":2543,"vw":65.029543},{"c":64.81,"h":65.05,"l":64.81,"n":17,"o":65.05,"t":"2026-10-16T15:00:00Z","v":487,"vw":64.926667},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-16T15:05:00Z","v":100,"vw":64.81},{"c":64.855,"h":64.9,"l":64.855,"n":43,"o":64.88,"t":"2026-10-16T15:10:00Z","v":3587,"vw":64.892399},{"c":64.845,"h":64.845,"l":64.75,"n":17,"o":64.845,"t":"2026-10-16T15:20:00Z","v":1601,"vw":64.825327},{"c":64.755,"h":64.755,"l":64.69,"n":12,"o":64.69,"t":"2026-10-16T15:25:00Z","v":348,"vw":64.7225},{"c":64.83,"h":64.83,"l":64.755,"n":7,"o":64.755,"t":"2026-10-16T15:35:00Z","v":464,"vw":64.805},{"c":64.82,"h":64.83,"l":64.7,"n":59,"o":64.765,"t":"2026-10-16T15:40:00Z","v":5323,"vw":64.78807},{"c":64.68,"h":64.835,"l":64.68,"n":47,"o":64.76,"t":"2026-10-16T15:45:00Z","v":3624,"vw":64.760578},{"c":64.67,"h":64.67,"l":64.56,"n":11,"o":64.56,"t":"2026-10-16T15:50:00Z","v":517,"vw":64.644},{"c":64.7056,"h":64.7056,"l":64.5,"n":34,"o":64.54,"t":"2026-10-16T15:55:00Z","v":3829,"vw":64.593255},{"c":64.46,"h":64.7,"l":64.38,"n":81,"o":64.58,"t":"2026-10-16T16:00:00Z","v":4778,"vw":64.479255},{"c":64.3801,"h":64.475,"l":64.3801,"n":5,"o":64.475,"t":"2026-10-16T16:05:00Z","v":387,"vw":64.439795},{"c":64.56,"h":64.56,"l":64.56,"n":3,"o":64.56,"t":"2026-10-16T16:10:00Z","v":367,"vw":64.56},{"c":64.6,"h":64.6,"l":64.6,"n":3,"o":64.6,"t":"2026-10-16T16:15:00Z","v":126,"vw":64.6},{"c":64.5125,"h":64.54,"l":64.43,"n":48,"o":64.46,"t":"2026-10-16T16:30:00Z","v":4262,"vw":64.488571},{"c":64.525,"h":64.525,"l":64.525,"n":5,"o":64.525,"t":"2026-10-16T16:35:00Z","v":211,"vw":64.525},{"c":64.57,"h":64.57,"l":64.4,"n":32,"o":64.4,"t":"2026-10-16T16:40:00Z","v":1652,"vw":64.483881},{"c":64.47,"h":64.535,"l":64.47,"n":11,"o":64.53,"t":"2026-10-16T16:45:00Z","v":643,"vw":64.516818},{"c":64.4,"h":64.65,"l":64.31,"n":160,"o":64.65,"t":"2026-10-16T16:50:00Z","v":2814,"vw":64.42606},{"c":64.46,"h":64.545,"l":64.4,"n":30,"o":64.42,"t":"2026-10-16T16:55:00Z","v":1352,"vw":64.445489},{"c":64.35,"h":64.48,"l":64.35,"n":24,"o":64.48,"t":"2026-10-16T17:00:00Z","v":1491,"vw":64.400392},{"c":64.315,"h":64.53,"l":64.18,"n":27,"o":64.2,"t":"2026-10-16T17:05:00Z","v":1506,"vw":64.284809},{"c":64.35,"h":64.35,"l":64.35,"n":4,"o":64.35,"t":"2026-10-16T17:10:00Z","v":276,"vw":64.35},{"c":64.18,"h":64.18,"l":64.1624,"n":12,"o":64.1624,"t":"2026-10-16T17:15:00Z","v":1194,"vw":64.167223},{"c":64.15,"h":64.16,"l":64.1,"n":34,"o":64.16,"t":"2026-10-16T17:20:00Z","v":2591,"vw":64.121946},{"c":64.23,"h":64.23,"l":64.19,"n":15,"o":64.19,"t":"2026-10-16T17:25:00Z","v":709,"vw":64.213333},{"c":64.3,"h":64.32,"l":64.3,"n":8,"o":64.32,"t":"2026-10-16T17:30:00Z","v":455,"vw":64.315},{"c":64.32,"h":64.32,"l":64.32,"n":9,"o":64.32,"t":"2026-10-16T17:35:00Z","v":220,"vw":64.32},{"c":64.49,"h":64.51,"l":64.3,"n":75,"o":64.3,"t":"2026-10-16T17:40:00Z","v":39610,"vw":64.428331},{"c":64.3825,"h":64.52,"l":64.3825,"n":19,"o":64.52,"t":"2026-10-16T17:45:00Z","v":3005,"vw":64.426609},{"c":64.38,"h":64.385,"l":64.38,"n":8,"o":64.385,"t":"2026-10-16T17:50:00Z","v":924,"vw":64.382143},{"c":64.315,"h":64.315,"l":64.12,"n":30,"o":64.2,"t":"2026-10-16T17:55:00Z","v":5255,"vw":64.150466},{"c":64.17,"h":64.17,"l":64.17,"n":4,"o":64.17,"t":"2026-10-16T18:00:00Z","v":116,"vw":64.17},{"c":64.095,"h":64.095,"l":63.95,"n":62,"o":64.09,"t":"2026-10-16T18:20:00Z","v":1938,"vw":64.012308},{"c":63.96,"h":64.09,"l":63.96,"n":18,"o":63.96,"t":"2026-10-16T18:25:00Z","v":735,"vw":63.994},{"c":64.1,"h":64.1,"l":63.96,"n":31,"o":64.025,"t":"2026-10-16T18:30:00Z","v":1581,"vw":64.027727},{"c":64.05,"h":64.1425,"l":63.98,"n":21,"o":64.1425,"t":"2026-10-16T18:35:00Z","v":2147,"vw":64.011503},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-16T18:40:00Z","v":211,"vw":64},{"c":63.99,"h":64.09,"l":63.99,"n":49,"o":64.09,"t":"2026-10-16T18:45:00Z","v":2847,"vw":64.00541},{"c":63.8101,"h":63.97,"l":63.8101,"n":27,"o":63.97,"t":"2026-10-16T18:50:00Z","v":5393,"vw":63.842802},{"c":64.015,"h":64.015,"l":64.015,"n":3,"o":64.015,"t":"2026-10-16T18:55:00Z","v":446,"vw":64.015},{"c":63.81,"h":63.97,"l":63.81,"n":44,"o":63.89,"t":"2026-10-16T19:00:00Z","v":3758,"vw":63.838532},{"c":63.82,"h":63.8837,"l":63.82,"n":8,"o":63.8837,"t":"2026-10-16T19:05:00Z","v":416,"vw":63.867775},{"c":64.0525,"h":64.0525,"l":63.9,"n":54,"o":63.9,"t":"2026-10-16T19:10:00Z","v":4192,"vw":63.972003},{"c":64.05,"h":64.17,"l":64.05,"n":7,"o":64.17,"t":"2026-10-16T19:15:00Z","v":808,"vw":64.065},{"c":63.8701,"h":63.96,"l":63.8501,"n":7,"o":63.8501,"t":"2026-10-16T19:20:00Z","v":1404,"vw":63.863376},{"c":63.9,"h":64.0925,"l":63.9,"n":48,"o":64.01,"t":"2026-10-16T19:30:00Z","v":4822,"vw":63.978074},{"c":63.86,"h":63.97,"l":63.86,"n":11,"o":63.95,"t":"2026-10-16T19:35:00Z","v":808,"vw":63.906774},{"c":63.81,"h":63.86,"l":63.81,"n":15,"o":63.86,"t":"2026-10-16T19:40:00Z","v":549,"vw":63.83},{"c":63.81,"h":63.905,"l":63.81,"n":18,"o":63.9,"t":"2026-10-16T19:45:00Z","v":1190,"vw":63.883583},{"c":63.91,"h":63.91,"l":63.91,"n":4,"o":63.91,"t":"2026-10-16T19:50:00Z","v":122,"vw":63.91},{"c":64.001,"h":64.08,"l":63.87,"n":235,"o":63.89,"t":"2026-10-16T19:55:00Z","v":14989,"vw":63.9862},{"c":64.05,"h":64.05,"l":64.05,"n":13,"o":64.05,"t":"2026-10-16T20:00:00Z","v":6277,"vw":64.05},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-16T21:40:00Z","v":150,"vw":65.5},{"c":64.55,"h":64.55,"l":64.55,"n":4,"o":64.55,"t":"2026-10-19T08:00:00Z","v":104,"vw":64.55},{"c":64.9,"h":64.93,"l":64.53,"n":119,"o":64.93,"t":"2026-10-19T13:30:00Z","v":5632,"vw":64.821248},{"c":64.73,"h":64.85,"l":64.6649,"n":19,"o":64.85,"t":"2026-10-19T13:35:00Z","v":1393,"vw":64.698104},{"c":64.78,"h":64.8,"l":64.6435,"n":22,"o":64.77,"t":"2026-10-19T13:40:00Z","v":1811,"vw":64.688041},{"c":64.81,"h":64.81,"l":64.81,"n":6,"o":64.81,"t":"2026-10-19T13:45:00Z","v":601,"vw":64.81},{"c":64.8,"h":64.8,"l":64.8,"n":5,"o":64.8,"t":"2026-10-19T13:50:00Z","v":369,"vw":64.8},{"c":64.57,"h":64.57,"l":64.57,"n":2,"o":64.57,"t":"2026-10-19T14:05:00Z","v":115,"vw":64.57},{"c":64.72,"h":64.75,"l":64.7,"n":61,"o":64.72,"t":"2026-10-19T14:10:00Z","v":4582,"vw":64.737764},{"c":64.775,"h":64.86,"l":64.5701,"n":26,"o":64.5701,"t":"2026-10-19T14:15:00Z","v":1943,"vw":64.678942},{"c":64.84,"h":64.91,"l":64.805,"n":32,"o":64.9,"t":"2026-10-19T14:25:00Z","v":2322,"vw":64.888409},{"c":64.63,"h":64.7,"l":64.57,"n":22,"o":64.7,"t":"2026-10-19T14:30:00Z","v":1177,"vw":64.615789},{"c":64.7063,"h":64.7063,"l":64.7063,"n":4,"o":64.7063,"t":"2026-10-19T14:35:00Z","v":108,"vw":64.7063},{"c":64.59,"h":64.59,"l":64.59,"n":5,"o":64.59,"t":"2026-10-19T14:40:00Z","v":1034,"vw":64.59},{"c":64.59,"h":64.78,"l":64.59,"n":28,"o":64.59,"t":"2026-10-19T14:45:00Z","v":2012,"vw":64.737369},{"c":64.6,"h":64.755,"l":64.54,"n":21,"o":64.59,"t":"2026-10-19T14:50:00Z","v":1483,"vw":64.646848},{"c":64.75,"h":64.785,"l":64.73,"n":25,"o":64.73,"t":"2026-10-19T14:55:00Z","v":822,"vw":64.749686},{"c":64.83,"h":64.83,"l":64.77,"n":34,"o":64.79,"t":"2026-10-19T15:00:00Z","v":4440,"vw":64.799547},{"c":64.67,"h":64.855,"l":64.67,"n":13,"o":64.84,"t":"2026-10-19T15:05:00Z","v":683,"vw":64.80323},{"c":64.75,"h":64.825,"l":64.67,"n":10,"o":64.67,"t":"2026-10-19T15:10:00Z","v":1212,"vw":64.741177},{"c":64.76,"h":64.87,"l":64.76,"n":24,"o":64.86,"t":"2026-10-19T15:15:00Z","v":846,"vw":64.824865},{"c":64.827,"h":64.96,"l":64.827,"n":23,"o":64.93,"t":"2026-10-19T15:20:00Z","v":1201,"vw":64.914737},{"c":65,"h":65,"l":64.9,"n":67,"o":64.91,"t":"2026-10-19T15:25:00Z","v":6326,"vw":64.957944},{"c":64.9,"h":65,"l":64.83,"n":29,"o":64.99,"t":"2026-10-19T15:30:00Z","v":2174,"vw":64.9785},{"c":65.08,"h":65.15,"l":64.96,"n":36,"o":65.15,"t":"2026-10-19T15:35:00Z","v":1784,"vw":65.079032},{"c":65.15,"h":65.15,"l":65.01,"n":32,"o":65.02,"t":"2026-10-19T15:40:00Z","v":1545,"vw":65.087193},{"c":65.01,"h":65.08,"l":65.01,"n":15,"o":65.02,"t":"2026-10-19T15:45:00Z","v":1470,"vw":65.020427},{"c":65.04,"h":65.07,"l":65.01,"n":40,"o":65.07,"t":"2026-10-19T15:50:00Z","v":2120,"vw":65.052308},{"c":64.87,"h":65.06,"l":64.87,"n":29,"o":65.01,"t":"2026-10-19T15:55:00Z","v":1838,"vw":65.009946},{"c":64.85,"h":65.06,"l":64.7,"n":47,"o":64.87,"t":"2026-10-19T16:00:00Z","v":3092,"vw":64.897627},{"c":64.72,"h":64.9,"l":64.72,"n":34,"o":64.8,"t":"2026-10-19T16:05:00Z","v":2140,"vw":64.844673},{"c":65.09,"h":65.09,"l":64.72,"n":38,"o":64.82,"t":"2026-10-19T16:10:00Z","v":2298,"vw":64.906765},{"c":64.905,"h":65.09,"l":64.72,"n":18,"o":64.72,"t":"2026-10-19T16:15:00Z","v":1466,"vw":64.965408},{"c":64.91,"h":65.09,"l":64.89,"n":30,"o":65.09,"t":"2026-10-19T16:20:00Z","v":1982,"vw":64.940668},{"c":65.03,"h":65.105,"l":64.89,"n":27,"o":64.91,"t":"2026-10-19T16:25:00Z","v":1695,"vw":64.986786},{"c":65.11,"h":65.11,"l":64.915,"n":8,"o":64.915,"t":"2026-10-19T16:30:00Z","v":445,"vw":65.06125},{"c":64.75,"h":65.11,"l":64.75,"n":58,"o":65.11,"t":"2026-10-19T16:35:00Z","v":5108,"vw":64.967522},{"c":64.99,"h":65.09,"l":64.895,"n":32,"o":65.09,"t":"2026-10-19T16:40:00Z","v":1292,"vw":65.040833},{"c":64.98,"h":65.09,"l":64.98,"n":21,"o":65.09,"t":"2026-10-19T16:45:00Z","v":1277,"vw":65.06375},{"c":64.92,"h":65.09,"l":64.86,"n":31,"o":64.96,"t":"2026-10-19T16:50:00Z","v":1794,"vw":64.956003},{"c":64.87,"h":64.87,"l":64.87,"n":13,"o":64.87,"t":"2026-10-19T16:55:00Z","v":480,"vw":64.87},{"c":64.85,"h":64.87,"l":64.79,"n":34,"o":64.8,"t":"2026-10-19T17:00:00Z","v":1781,"vw":64.8444},{"c":64.85,"h":64.85,"l":64.77,"n":22,"o":64.85,"t":"2026-10-19T17:05:00Z","v":1255,"vw":64.834725},{"c":64.84,"h":64.84,"l":64.76,"n":21,"o":64.77,"t":"2026-10-19T17:10:00Z","v":928,"vw":64.811667},{"c":64.84,"h":64.84,"l":64.765,"n":31,"o":64.81,"t":"2026-10-19T17:15:00Z","v":1244,"vw":64.823719},{"c":64.77,"h":64.83,"l":64.7,"n":62,"o":64.765,"t":"2026-10-19T17:20:00Z","v":4284,"vw":64.74833},{"c":64.83,"h":64.84,"l":64.71,"n":36,"o":64.77,"t":"2026-10-19T17:25:00Z","v":2672,"vw":64.772843},{"c":64.83,"h":64.83,"l":64.765,"n":32,"o":64.83,"t":"2026-10-19T17:30:00Z","v":1371,"vw":64.819888},{"c":64.825,"h":64.83,"l":64.765,"n":27,"o":64.83,"t":"2026-10-19T17:35:00Z","v":2365,"vw":64.799108},{"c":64.84,"h":64.87,"l":64.75,"n":46,"o":64.75,"t":"2026-10-19T17:40:00Z","v":2918,"vw":64.808222},{"c":64.84,"h":64.91,"l":64.77,"n":22,"o":64.8,"t":"2026-10-19T17:45:00Z","v":1487,"vw":64.812046},{"c":64.74,"h":64.82,"l":64.71,"n":42,"o":64.71,"t":"2026-10-19T17:50:00Z","v":2574,"vw":64.748956},{"c":64.8,"h":64.86,"l":64.75,"n":100,"o":64.77,"t":"2026-10-19T17:55:00Z","v":2543,"vw":64.791516},{"c":64.9,"h":64.94,"l":64.815,"n":20,"o":64.825,"t":"2026-10-19T18:00:00Z","v":1590,"vw":64.848956},{"c":64.92,"h":64.92,"l":64.87,"n":12,"o":64.92,"t":"2026-10-19T18:05:00Z","v":649,"vw":64.902},{"c":64.86,"h":64.92,"l":64.82,"n":30,"o":64.92,"t":"2026-10-19T18:10:00Z","v":1612,"vw":64.889544},{"c":64.805,"h":64.91,"l":64.805,"n":25,"o":64.81,"t":"2026-10-19T18:15:00Z","v":2128,"vw":64.840176},{"c":64.87,"h":64.88,"l":64.86,"n":32,"o":64.86,"t":"2026-10-19T18:20:00Z","v":1280,"vw":64.87},{"c":64.69,"h":64.815,"l":64.69,"n":85,"o":64.815,"t":"2026-10-19T18:25:00Z","v":2925,"vw":64.767289},{"c":64.79,"h":64.8,"l":64.72,"n":64,"o":64.775,"t":"2026-10-19T18:30:00Z","v":3086,"vw":64.774293},{"c":64.86,"h":64.865,"l":64.74,"n":48,"o":64.7401,"t":"2026-10-19T18:35:00Z","v":3389,"vw":64.788301},{"c":64.81,"h":64.85,"l":64.79,"n":17,"o":64.79,"t":"2026-10-19T18:40:00Z","v":1493,"vw":64.814831},{"c":64.9,"h":64.97,"l":64.84,"n":36,"o":64.85,"t":"2026-10-19T18:45:00Z","v":2411,"vw":64.887697},{"c":64.88,"h":64.98,"l":64.88,"n":26,"o":64.89,"t":"2026-10-19T18:50:00Z","v":1591,"vw":64.915357},{"c":64.9,"h":64.975,"l":64.88,"n":25,"o":64.88,"t":"2026-10-19T18:55:00Z","v":1430,"vw":64.911154},{"c":64.9,"h":64.975,"l":64.8,"n":24,"o":64.905,"t":"2026-10-19T19:00:00Z","v":2295,"vw":64.905033},{"c":64.86,"h":64.95,"l":64.81,"n":30,"o":64.9,"t":"2026-10-19T19:05:00Z","v":1817,"vw":64.860995},{"c":64.9062,"h":64.9062,"l":64.85,"n":22,"o":64.85,"t":"2026-10-19T19:10:00Z","v":1560,"vw":64.871046},{"c":64.89,"h":64.89,"l":64.8,"n":55,"o":64.8,"t":"2026-10-19T19:15:00Z","v":3888,"vw":64.823687},{"c":64.85,"h":64.93,"l":64.82,"n":279,"o":64.84,"t":"2026-10-19T19:20:00Z","v":10829,"vw":64.850834},{"c":64.79,"h":64.915,"l":64.785,"n":74,"o":64.88,"t":"2026-10-19T19:25:00Z","v":7491,"vw":64.846666},{"c":64.86,"h":64.87,"l":64.78,"n":74,"o":64.86,"t":"2026-10-19T19:30:00Z","v":6358,"vw":64.844538},{"c":64.93,"h":64.965,"l":64.82,"n":48,"o":64.86,"t":"2026-10-19T19:35:00Z","v":3309,"vw":64.889788},{"c":64.905,"h":64.96,"l":64.825,"n":40,"o":64.885,"t":"2026-10-19T19:40:00Z","v":3147,"vw":64.914542},{"c":64.9,"h":64.91,"l":64.82,"n":30,"o":64.91,"t":"2026-10-19T19:45:00Z","v":2151,"vw":64.861219},{"c":64.83,"h":64.925,"l":64.72,"n":69,"o":64.9,"t":"2026-10-19T19:50:00Z","v":4197,"vw":64.802763},{"c":64.65,"h":64.87,"l":64.6465,"n":255,"o":64.83,"t":"2026-10-19T19:55:00Z","v":18013,"vw":64.754018},{"c":64.61,"h":64.61,"l":64.61,"n":10,"o":64.61,"t":"2026-10-19T20:00:00Z","v":5610,"vw":64.61},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-19T22:55:00Z","v":4084,"vw":64.62},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-20T12:05:00Z","v":125,"vw":64.1},{"c":63.5,"h":63.69,"l":63.5,"n":62,"o":63.69,"t":"2026-10-20T13:30:00Z","v":6486,"vw":63.683855},{"c":63.825,"h":63.825,"l":63.45,"n":52,"o":63.5,"t":"2026-10-20T13:35:00Z","v":7667,"vw":63.635449},{"c":63.46,"h":63.72,"l":63.45,"n":52,"o":63.55,"t":"2026-10-20T13:40:00Z","v":2549,"vw":63.63713},{"c":63.66,"h":63.66,"l":63.46,"n":23,"o":63.46,"t":"2026-10-20T13:45:00Z","v":734,"vw":63.589136},{"c":63.78,"h":63.78,"l":63.5,"n":22,"o":63.5,"t":"2026-10-20T13:50:00Z","v":885,"vw":63.679286},{"c":63.88,"h":63.88,"l":63.75,"n":60,"o":63.77,"t":"2026-10-20T13:55:00Z","v":3327,"vw":63.788081},{"c":63.87,"h":63.92,"l":63.7918,"n":35,"o":63.7918,"t":"2026-10-20T14:00:00Z","v":2395,"vw":63.828491},{"c":64.05,"h":64.125,"l":63.98,"n":38,"o":63.99,"t":"2026-10-20T14:05:00Z","v":2445,"vw":64.076264},{"c":64.03,"h":64.03,"l":64.03,"n":11,"o":64.03,"t":"2026-10-20T14:10:00Z","v":217,"vw":64.03},{"c":64.26,"h":64.27,"l":64.12,"n":48,"o":64.12,"t":"2026-10-20T14:15:00Z","v":4093,"vw":64.233739},{"c":64.3,"h":64.3,"l":64.186,"n":18,"o":64.186,"t":"2026-10-20T14:20:00Z","v":1463,"vw":64.261266},{"c":64.61,"h":64.61,"l":64.37,"n":76,"o":64.435,"t":"2026-10-20T14:25:00Z","v":5710,"vw":64.502799},{"c":64.64,"h":64.685,"l":64.61,"n":11,"o":64.685,"t":"2026-10-20T14:30:00Z","v":887,"vw":64.6375},{"c":64.485,"h":64.485,"l":64.3,"n":29,"o":64.48,"t":"2026-10-20T14:35:00Z","v":1306,"vw":64.452083},{"c":64.5475,"h":64.63,"l":64.35,"n":20,"o":64.35,"t":"2026-10-20T14:40:00Z","v":1274,"vw":64.571591},{"c":64.5,"h":64.5,"l":64.5,"n":8,"o":64.5,"t":"2026-10-20T14:45:00Z","v":123,"vw":64.5},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-10-20T14:50:00Z","v":225,"vw":64.6},{"c":64.46,"h":64.46,"l":64.46,"n":6,"o":64.46,"t":"2026-10-20T14:55:00Z","v":305,"vw":64.46},{"c":64.5,"h":64.5,"l":64.5,"n":4,"o":64.5,"t":"2026-10-20T15:00:00Z","v":103,"vw":64.5},{"c":64.6,"h":64.6,"l":64.6,"n":3,"o":64.6,"t":"2026-10-20T15:05:00Z","v":151,"vw":64.6},{"c":64.18,"h":64.43,"l":64.14,"n":41,"o":64.425,"t":"2026-10-20T15:10:00Z","v":4882,"vw":64.190893},{"c":64.39,"h":64.39,"l":64.18,"n":76,"o":64.18,"t":"2026-10-20T15:15:00Z","v":10776,"vw":64.234599},{"c":64.2683,"h":64.36,"l":64.23,"n":17,"o":64.305,"t":"2026-10-20T15:20:00Z","v":570,"vw":64.290383},{"c":64.05,"h":64.35,"l":64.05,"n":16,"o":64.35,"t":"2026-10-20T15:25:00Z","v":871,"vw":64.216428},{"c":64.2338,"h":64.35,"l":64.0736,"n":19,"o":64.35,"t":"2026-10-20T15:30:00Z","v":1507,"vw":64.185597},{"c":64.24,"h":64.25,"l":64.01,"n":7,"o":64.19,"t":"2026-10-20T15:35:00Z","v":505,"vw":64.174},{"c":64.195,"h":64.305,"l":64.17,"n":34,"o":64.24,"t":"2026-10-20T15:40:00Z","v":2290,"vw":64.230306},{"c":64.23,"h":64.25,"l":64.18,"n":12,"o":64.2025,"t":"2026-10-20T15:45:00Z","v":784,"vw":64.200357},{"c":64.35,"h":64.35,"l":64.17,"n":28,"o":64.18,"t":"2026-10-20T15:50:00Z","v":1906,"vw":64.234362},{"c":64.3,"h":64.35,"l":64.07,"n":67,"o":64.275,"t":"2026-10-20T16:00:00Z","v":11999,"vw":64.300923},{"c":64.23,"h":64.3,"l":64.12,"n":15,"o":64.155,"t":"2026-10-20T16:05:00Z","v":2636,"vw":64.170161},{"c":64.14,"h":64.29,"l":64.11,"n":18,"o":64.21,"t":"2026-10-20T16:10:00Z","v":1176,"vw":64.212778},{"c":64.115,"h":64.21,"l":64.115,"n":11,"o":64.18,"t":"2026-10-20T16:15:00Z","v":984,"vw":64.151027},{"c":64.17,"h":64.26,"l":64.02,"n":5,"o":64.02,"t":"2026-10-20T16:20:00Z","v":393,"vw":64.15},{"c":64.26,"h":64.26,"l":64.235,"n":24,"o":64.26,"t":"2026-10-20T16:25:00Z","v":1123,"vw":64.24},{"c":64.21,"h":64.37,"l":64.2,"n":55,"o":64.37,"t":"2026-10-20T16:30:00Z","v":4439,"vw":64.214854},{"c":64.3275,"h":64.37,"l":64.195,"n":19,"o":64.23,"t":"2026-10-20T16:35:00Z","v":1402,"vw":64.256241},{"c":64.25,"h":64.37,"l":64.25,"n":6,"o":64.28,"t":"2026-10-20T16:40:00Z","v":1309,"vw":64.286092},{"c":64.305,"h":64.34,"l":64.16,"n":8,"o":64.32,"t":"2026-10-20T16:45:00Z","v":634,"vw":64.297869},{"c":64.205,"h":64.33,"l":64.13,"n":13,"o":64.3299,"t":"2026-10-20T16:50:00Z","v":731,"vw":64.261542},{"c":64.185,"h":64.185,"l":64.165,"n":13,"o":64.165,"t":"2026-10-20T16:55:00Z","v":685,"vw":64.178333},{"c":64.125,"h":64.15,"l":64.115,"n":9,"o":64.15,"t":"2026-10-20T17:00:00Z","v":450,"vw":64.12875},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-20T17:10:00Z","v":100,"vw":64.18},{"c":64.2,"h":64.21,"l":64.2,"n":7,"o":64.21,"t":"2026-10-20T17:15:00Z","v":439,"vw":64.205},{"c":64.22,"h":64.265,"l":64.22,"n":31,"o":64.23,"t":"2026-10-20T17:20:00Z","v":3003,"vw":64.233207},{"c":64.225,"h":64.225,"l":64.195,"n":6,"o":64.2,"t":"2026-10-20T17:25:00Z","v":459,"vw":64.204975},{"c":64.295,"h":64.33,"l":64.2199,"n":61,"o":64.2199,"t":"2026-10-20T17:30:00Z","v":5267,"vw":64.296606},{"c":64.21,"h":64.34,"l":64.21,"n":20,"o":64.275,"t":"2026-10-20T17:35:00Z","v":1110,"vw":64.26803},{"c":64.21,"h":64.3,"l":64.21,"n":14,"o":64.3,"t":"2026-10-20T17:40:00Z","v":973,"vw":64.267653},{"c":64.25,"h":64.25,"l":64.25,"n":3,"o":64.25,"t":"2026-10-20T17:45:00Z","v":191,"vw":64.25},{"c":64.3,"h":64.3,"l":64.3,"n":4,"o":64.3,"t":"2026-10-20T17:50:00Z","v":246,"vw":64.3},{"c":64.27,"h":64.27,"l":64.27,"n":2,"o":64.27,"t":"2026-10-20T17:55:00Z","v":113,"vw":64.27},{"c":64.405,"h":64.405,"l":64.3,"n":29,"o":64.34,"t":"2026-10-20T18:00:00Z","v":1574,"vw":64.344896},{"c":64.33,"h":64.33,"l":64.31,"n":10,"o":64.31,"t":"2026-10-20T18:05:00Z","v":450,"vw":64.316842},{"c":64.33,"h":64.33,"l":64.33,"n":6,"o":64.33,"t":"2026-10-20T18:10:00Z","v":105,"vw":64.33},{"c":64.3653,"h":64.3653,"l":64.33,"n":9,"o":64.364,"t":"2026-10-20T18:15:00Z","v":1709,"vw":64.360729},{"c":64.29,"h":64.305,"l":64.29,"n":7,"o":64.3,"t":"2026-10-20T18:20:00Z","v":511,"vw":64.295079},{"c":64.27,"h":64.27,"l":64.27,"n":1,"o":64.27,"t":"2026-10-20T18:25:00Z","v":100,"vw":64.27},{"c":64.15,"h":64.15,"l":64.15,"n":6,"o":64.15,"t":"2026-10-20T18:30:00Z","v":123,"vw":64.15},{"c":64.165,"h":64.165,"l":64.165,"n":3,"o":64.165,"t":"2026-10-20T18:35:00Z","v":106,"vw":64.165},{"c":64.2,"h":64.23,"l":64.175,"n":59,"o":64.18,"t":"2026-10-20T18:40:00Z","v":3301,"vw":64.193931},{"c":64.24,"h":64.24,"l":64.2,"n":23,"o":64.2,"t":"2026-10-20T18:45:00Z","v":1109,"vw":64.211389},{"c":64.2101,"h":64.2101,"l":64.21,"n":3,"o":64.21,"t":"2026-10-20T18:50:00Z","v":206,"vw":64.21005},{"c":64.23,"h":64.23,"l":64.21,"n":5,"o":64.22,"t":"2026-10-20T18:55:00Z","v":462,"vw":64.22},{"c":64.25,"h":64.27,"l":64.24,"n":12,"o":64.24,"t":"2026-10-20T19:00:00Z","v":802,"vw":64.252778},{"c":64.23,"h":64.23,"l":64.145,"n":15,"o":64.145,"t":"2026-10-20T19:05:00Z","v":1010,"vw":64.181074},{"c":64.2719,"h":64.2719,"l":64.2,"n":21,"o":64.2,"t":"2026-10-20T19:10:00Z","v":1828,"vw":64.241145},{"c":64.23,"h":64.23,"l":64.23,"n":2,"o":64.23,"t":"2026-10-20T19:15:00Z","v":112,"vw":64.23},{"c":64.23,"h":64.25,"l":64.11,"n":154,"o":64.23,"t":"2026-10-20T19:20:00Z","v":14401,"vw":64.196447},{"c":64.3,"h":64.31,"l":64.22,"n":49,"o":64.23,"t":"2026-10-20T19:25:00Z","v":4728,"vw":64.278541},{"c":64.27,"h":64.3176,"l":64.26,"n":28,"o":64.28,"t":"2026-10-20T19:30:00Z","v":2998,"vw":64.293702},{"c":64.23,"h":64.3,"l":64.23,"n":31,"o":64.295,"t":"2026-10-20T19:35:00Z","v":1804,"vw":64.257544},{"c":64.315,"h":64.315,"l":64.25,"n":30,"o":64.29,"t":"2026-10-20T19:40:00Z","v":1856,"vw":64.286568},{"c":64.235,"h":64.31,"l":64.235,"n":62,"o":64.28,"t":"2026-10-20T19:45:00Z","v":2375,"vw":64.261423},{"c":64.25,"h":64.3553,"l":64.205,"n":45,"o":64.28,"t":"2026-10-20T19:50:00Z","v":2289,"vw":64.268183},{"c":64.22,"h":64.27,"l":64.16,"n":119,"o":64.27,"t":"2026-10-20T19:55:00Z","v":6050,"vw":64.23296},{"c":64.27,"h":64.27,"l":64.27,"n":11,"o":64.27,"t":"2026-10-20T20:00:00Z","v":4034,"vw":64.27},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-20T23:20:00Z","v":180,"vw":64},{"c":63.93,"h":63.93,"l":63.93,"n":4,"o":63.93,"t":"2026-10-21T08:00:00Z","v":281,"vw":63.93},{"c":63.79,"h":63.79,"l":63.79,"n":3,"o":63.79,"t":"2026-10-21T11:00:00Z","v":160,"vw":63.79},{"c":63.38,"h":63.38,"l":63.38,"n":8,"o":63.38,"t":"2026-10-21T13:25:00Z","v":120,"vw":63.38},{"c":63.5,"h":63.5005,"l":63.38,"n":66,"o":63.38,"t":"2026-10-21T13:30:00Z","v":4141,"vw":63.394942},{"c":63.3495,"h":63.35,"l":63.3,"n":52,"o":63.35,"t":"2026-10-21T13:35:00Z","v":3236,"vw":63.32972},{"c":63.3,"h":63.3,"l":63.28,"n":21,"o":63.295,"t":"2026-10-21T13:40:00Z","v":1641,"vw":63.295333},{"c":63.26,"h":63.48,"l":63.215,"n":135,"o":63.29,"t":"2026-10-21T13:45:00Z","v":11127,"vw":63.337878},{"c":63.365,"h":63.38,"l":63.365,"n":18,"o":63.38,"t":"2026-10-21T13:50:00Z","v":477,"vw":63.375},{"c":63.47,"h":63.48,"l":63.22,"n":32,"o":63.46,"t":"2026-10-21T13:55:00Z","v":2167,"vw":63.425372},{"c":63.47,"h":63.47,"l":63.22,"n":67,"o":63.355,"t":"2026-10-21T14:00:00Z","v":2234,"vw":63.370722},{"c":63.36,"h":63.42,"l":63.33,"n":21,"o":63.42,"t":"2026-10-21T14:05:00Z","v":801,"vw":63.365},{"c":63.35,"h":63.35,"l":63.32,"n":22,"o":63.32,"t":"2026-10-21T14:10:00Z","v":516,"vw":63.34},{"c":63.24,"h":63.37,"l":63.24,"n":21,"o":63.37,"t":"2026-10-21T14:15:00Z","v":723,"vw":63.293621},{"c":63.2,"h":63.23,"l":63.18,"n":47,"o":63.18,"t":"2026-10-21T14:20:00Z","v":1814,"vw":63.197273},{"c":63.2,"h":63.3095,"l":63.2,"n":105,"o":63.215,"t":"2026-10-21T14:25:00Z","v":10028,"vw":63.264247},{"c":63.19,"h":63.315,"l":63.19,"n":43,"o":63.2,"t":"2026-10-21T14:30:00Z","v":6956,"vw":63.211223},{"c":63.095,"h":63.22,"l":63.095,"n":59,"o":63.19,"t":"2026-10-21T14:35:00Z","v":4165,"vw":63.116498},{"c":62.98,"h":63.03,"l":62.83,"n":96,"o":63.03,"t":"2026-10-21T14:40:00Z","v":5304,"vw":62.946013},{"c":62.93,"h":63,"l":62.83,"n":26,"o":63,"t":"2026-10-21T14:45:00Z","v":15946,"vw":62.870479},{"c":62.965,"h":63.045,"l":62.93,"n":77,"o":62.93,"t":"2026-10-21T14:50:00Z","v":4819,"vw":63.004233},{"c":62.965,"h":62.965,"l":62.95,"n":20,"o":62.957,"t":"2026-10-21T14:55:00Z","v":1493,"vw":62.953758},{"c":62.94,"h":62.97,"l":62.865,"n":87,"o":62.97,"t":"2026-10-21T15:00:00Z","v":4363,"vw":62.930703},{"c":62.95,"h":62.96,"l":62.88,"n":65,"o":62.915,"t":"2026-10-21T15:05:00Z","v":4226,"vw":62.933346},{"c":63,"h":63,"l":62.95,"n":19,"o":62.95,"t":"2026-10-21T15:10:00Z","v":1242,"vw":62.995454},{"c":62.9943,"h":63,"l":62.99,"n":36,"o":62.995,"t":"2026-10-21T15:15:00Z","v":4282,"vw":62.993913},{"c":63.01,"h":63.04,"l":62.97,"n":29,"o":62.97,"t":"2026-10-21T15:20:00Z","v":1449,"vw":63.023605},{"c":63.05,"h":63.12,"l":63.025,"n":29,"o":63.035,"t":"2026-10-21T15:25:00Z","v":2043,"vw":63.085426},{"c":63.065,"h":63.15,"l":63.06,"n":36,"o":63.1,"t":"2026-10-21T15:30:00Z","v":1037,"vw":63.088571},{"c":63.12,"h":63.175,"l":63.11,"n":25,"o":63.175,"t":"2026-10-21T15:35:00Z","v":1405,"vw":63.128818},{"c":63.1,"h":63.18,"l":63.1,"n":10,"o":63.18,"t":"2026-10-21T15:40:00Z","v":358,"vw":63.13},{"c":63.12,"h":63.12,"l":62.97,"n":24,"o":63.04,"t":"2026-10-21T15:45:00Z","v":1693,"vw":63.013214},{"c":63.175,"h":63.2,"l":63.06,"n":45,"o":63.13,"t":"2026-10-21T15:50:00Z","v":3957,"vw":63.170191},{"c":63.19,"h":63.215,"l":63.155,"n":30,"o":63.155,"t":"2026-10-21T15:55:00Z","v":3243,"vw":63.179667},{"c":63.22,"h":63.22,"l":63.19,"n":7,"o":63.19,"t":"2026-10-21T16:00:00Z","v":272,"vw":63.205},{"c":63.19,"h":63.2,"l":63.045,"n":65,"o":63.115,"t":"2026-10-21T16:05:00Z","v":3579,"vw":63.115649},{"c":63.19,"h":63.19,"l":63.075,"n":24,"o":63.075,"t":"2026-10-21T16:10:00Z","v":907,"vw":63.111667},{"c":63.09,"h":63.21,"l":63.0057,"n":46,"o":63.0057,"t":"2026-10-21T16:15:00Z","v":2597,"vw":63.123756},{"c":63.1895,"h":63.19,"l":63.08,"n":17,"o":63.145,"t":"2026-10-21T16:20:00Z","v":1781,"vw":63.146745},{"c":63.075,"h":63.19,"l":63.07,"n":29,"o":63.19,"t":"2026-10-21T16:25:00Z","v":909,"vw":63.106875},{"c":62.9601,"h":63.19,"l":62.9601,"n":18,"o":63.09,"t":"2026-10-21T16:30:00Z","v":845,"vw":63.103481},{"c":63.28,"h":63.28,"l":63,"n":82,"o":63,"t":"2026-10-21T16:35:00Z","v":5463,"vw":63.122156},{"c":63.235,"h":63.47,"l":63.14,"n":14,"o":63.3,"t":"2026-10-21T16:40:00Z","v":1309,"vw":63.342778},{"c":63.205,"h":63.2649,"l":63.205,"n":6,"o":63.2649,"t":"2026-10-21T16:45:00Z","v":311,"vw":63.234967},{"c":63.15,"h":63.215,"l":63.09,"n":25,"o":63.21,"t":"2026-10-21T16:50:00Z","v":1543,"vw":63.13628},{"c":63.235,"h":63.32,"l":63.215,"n":45,"o":63.245,"t":"2026-10-21T16:55:00Z","v":3201,"vw":63.264061},{"c":63.215,"h":63.215,"l":63.21,"n":7,"o":63.215,"t":"2026-10-21T17:00:00Z","v":471,"vw":63.212223},{"c":63.19,"h":63.28,"l":63.12,"n":31,"o":63.24,"t":"2026-10-21T17:05:00Z","v":1993,"vw":63.182061},{"c":63.31,"h":63.31,"l":63.14,"n":160,"o":63.185,"t":"2026-10-21T17:10:00Z","v":39897,"vw":63.188403},{"c":63.3,"h":63.36,"l":63.27,"n":90,"o":63.32,"t":"2026-10-21T17:15:00Z","v":5944,"vw":63.319209},{"c":63.29,"h":63.3,"l":63.29,"n":13,"o":63.295,"t":"2026-10-21T17:20:00Z","v":535,"vw":63.29375},{"c":63.24,"h":63.295,"l":63.23,"n":30,"o":63.29,"t":"2026-10-21T17:25:00Z","v":1419,"vw":63.251591},{"c":63.2375,"h":63.34,"l":63.225,"n":47,"o":63.255,"t":"2026-10-21T17:30:00Z","v":1870,"vw":63.265156},{"c":63.2,"h":63.32,"l":63.195,"n":38,"o":63.25,"t":"2026-10-21T17:35:00Z","v":2280,"vw":63.262132},{"c":63.3884,"h":63.3884,"l":63.28,"n":38,"o":63.28,"t":"2026-10-21T17:40:00Z","v":2383,"vw":63.308946},{"c":63.3,"h":63.3,"l":63.28,"n":18,"o":63.3,"t":"2026-10-21T17:45:00Z","v":1254,"vw":63.294047},{"c":63.33,"h":63.33,"l":63.28,"n":48,"o":63.29,"t":"2026-10-21T17:50:00Z","v":1144,"vw":63.310693},{"c":63.33,"h":63.33,"l":63.2901,"n":8,"o":63.3,"t":"2026-10-21T17:55:00Z","v":609,"vw":63.309143},{"c":63.275,"h":63.33,"l":63.22,"n":44,"o":63.33,"t":"2026-10-21T18:00:00Z","v":2824,"vw":63.267809},{"c":63.25,"h":63.285,"l":63.24,"n":12,"o":63.28,"t":"2026-10-21T18:05:00Z","v":576,"vw":63.257},{"c":63.275,"h":63.275,"l":63.2,"n":15,"o":63.25,"t":"2026-10-21T18:10:00Z","v":883,"vw":63.228408},{"c":63.4,"h":63.4,"l":63.285,"n":78,"o":63.3,"t":"2026-10-21T18:15:00Z","v":5829,"vw":63.339928},{"c":63.23,"h":63.33,"l":63.23,"n":47,"o":63.33,"t":"2026-10-21T18:20:00Z","v":2122,"vw":63.251774},{"c":63.34,"h":63.34,"l":63.29,"n":10,"o":63.29,"t":"2026-10-21T18:25:00Z","v":366,"vw":63.315},{"c":63.39,"h":63.39,"l":63.255,"n":41,"o":63.345,"t":"2026-10-21T18:30:00Z","v":3172,"vw":63.318251},{"c":63.265,"h":63.38,"l":63.245,"n":42,"o":63.245,"t":"2026-10-21T18:35:00Z","v":3738,"vw":63.312513},{"c":63.26,"h":63.285,"l":63.18,"n":34,"o":63.28,"t":"2026-10-21T18:40:00Z","v":2553,"vw":63.274545},{"c":63.21,"h":63.3,"l":63.1101,"n":10,"o":63.3,"t":"2026-10-21T18:45:00Z","v":570,"vw":63.174358},{"c":63.21,"h":63.22,"l":63.15,"n":19,"o":63.22,"t":"2026-10-21T18:50:00Z","v":428,"vw":63.193333},{"c":63,"h":63.24,"l":63,"n":61,"o":63.24,"t":"2026-10-21T18:55:00Z","v":3474,"vw":63.10335},{"c":62.97,"h":62.985,"l":62.86,"n":56,"o":62.95,"t":"2026-10-21T19:00:00Z","v":3797,"vw":62.918818},{"c":62.96,"h":62.965,"l":62.96,"n":24,"o":62.96,"t":"2026-10-21T19:05:00Z","v":709,"vw":62.961667},{"c":62.955,"h":62.965,"l":62.955,"n":13,"o":62.96,"t":"2026-10-21T19:10:00Z","v":417,"vw":62.96},{"c":63.09,"h":63.145,"l":62.95,"n":77,"o":62.95,"t":"2026-10-21T19:15:00Z","v":9937,"vw":63.033986},{"c":63.045,"h":63.11,"l":62.995,"n":37,"o":63.1,"t":"2026-10-21T19:20:00Z","v":2344,"vw":63.08225},{"c":63.09,"h":63.09,"l":63.09,"n":6,"o":63.09,"t":"2026-10-21T19:25:00Z","v":450,"vw":63.09},{"c":63.215,"h":63.23,"l":63.105,"n":21,"o":63.12,"t":"2026-10-21T19:30:00Z","v":1435,"vw":63.14125},{"c":63.29,"h":63.29,"l":63.0501,"n":64,"o":63.1,"t":"2026-10-21T19:35:00Z","v":5790,"vw":63.225301},{"c":63.215,"h":63.275,"l":63.21,"n":74,"o":63.27,"t":"2026-10-21T19:40:00Z","v":3615,"vw":63.245478},{"c":63.17,"h":63.3,"l":63.17,"n":70,"o":63.26,"t":"2026-10-21T19:45:00Z","v":3428,"vw":63.227605},{"c":63.23,"h":63.275,"l":63.2,"n":127,"o":63.23,"t":"2026-10-21T19:50:00Z","v":7501,"vw":63.228532},{"c":63.2,"h":63.2899,"l":63.12,"n":156,"o":63.23,"t":"2026-10-21T19:55:00Z","v":9509,"vw":63.194297},{"c":63.2,"h":63.2,"l":63.2,"n":10,"o":63.2,"t":"2026-10-21T20:00:00Z","v":2457,"vw":63.2},{"c":61.9,"h":61.9,"l":61.9,"n":10,"o":61.9,"t":"2026-10-22T11:00:00Z","v":216,"vw":61.9},{"c":61,"h":61,"l":61,"n":7,"o":61,"t":"2026-10-22T11:15:00Z","v":577,"vw":61},{"c":61.05,"h":61.05,"l":61.05,"n":2,"o":61.05,"t":"2026-10-22T13:15:00Z","v":767,"vw":61.05},{"c":61.2501,"h":61.28,"l":61.06,"n":98,"o":61.23,"t":"2026-10-22T13:30:00Z","v":10117,"vw":61.224987},{"c":61.3,"h":61.35,"l":61.3,"n":17,"o":61.35,"t":"2026-10-22T13:35:00Z","v":2044,"vw":61.333997},{"c":61.255,"h":61.315,"l":61.0906,"n":27,"o":61.315,"t":"2026-10-22T13:40:00Z","v":908,"vw":61.213411},{"c":61.26,"h":61.26,"l":61.17,"n":39,"o":61.205,"t":"2026-10-22T13:45:00Z","v":2596,"vw":61.205013},{"c":61.22,"h":61.26,"l":61.165,"n":25,"o":61.26,"t":"2026-10-22T13:50:00Z","v":697,"vw":61.19711},{"c":61.32,"h":61.32,"l":61.29,"n":36,"o":61.29,"t":"2026-10-22T13:55:00Z","v":2056,"vw":61.303529},{"c":61.26,"h":61.38,"l":61.26,"n":32,"o":61.38,"t":"2026-10-22T14:00:00Z","v":1161,"vw":61.32},{"c":61.15,"h":61.23,"l":61.15,"n":41,"o":61.21,"t":"2026-10-22T14:05:00Z","v":2012,"vw":61.172816},{"c":61.12,"h":61.18,"l":61.12,"n":33,"o":61.14,"t":"2026-10-22T14:10:00Z","v":1218,"vw":61.141852},{"c":61.0884,"h":61.13,"l":61.03,"n":36,"o":61.06,"t":"2026-10-22T14:15:00Z","v":1234,"vw":61.076075},{"c":61.05,"h":61.05,"l":61,"n":97,"o":61.02,"t":"2026-10-22T14:20:00Z","v":5397,"vw":61.021874},{"c":60.96,"h":61.015,"l":60.96,"n":38,"o":60.975,"t":"2026-10-22T14:25:00Z","v":2097,"vw":60.96975},{"c":60.95,"h":60.96,"l":60.9,"n":73,"o":60.96,"t":"2026-10-22T14:30:00Z","v":4131,"vw":60.925828},{"c":60.91,"h":60.91,"l":60.83,"n":58,"o":60.9,"t":"2026-10-22T14:35:00Z","v":3101,"vw":60.852404},{"c":60.96,"h":60.97,"l":60.89,"n":51,"o":60.9,"t":"2026-10-22T14:40:00Z","v":1919,"vw":60.935517},{"c":60.9,"h":60.96,"l":60.87,"n":35,"o":60.96,"t":"2026-10-22T14:45:00Z","v":2526,"vw":60.889565},{"c":60.92,"h":60.95,"l":60.85,"n":31,"o":60.85,"t":"2026-10-22T14:50:00Z","v":1167,"vw":60.9175},{"c":60.91,"h":60.96,"l":60.89,"n":36,"o":60.96,"t":"2026-10-22T14:55:00Z","v":991,"vw":60.915},{"c":60.835,"h":60.94,"l":60.835,"n":8,"o":60.84,"t":"2026-10-22T15:00:00Z","v":306,"vw":60.871667},{"c":60.77,"h":60.87,"l":60.77,"n":41,"o":60.87,"t":"2026-10-22T15:05:00Z","v":4512,"vw":60.81876},{"c":60.6875,"h":60.89,"l":60.655,"n":167,"o":60.89,"t":"2026-10-22T15:10:00Z","v":14522,"vw":60.748003},{"c":60.99,"h":60.99,"l":60.65,"n":58,"o":60.66,"t":"2026-10-22T15:15:00Z","v":3778,"vw":60.738422},{"c":60.97,"h":60.99,"l":60.87,"n":29,"o":60.87,"t":"2026-10-22T15:20:00Z","v":643,"vw":60.9475},{"c":60.89,"h":60.97,"l":60.8245,"n":48,"o":60.97,"t":"2026-10-22T15:25:00Z","v":1417,"vw":60.88195},{"c":60.72,"h":60.82,"l":60.66,"n":41,"o":60.79,"t":"2026-10-22T15:30:00Z","v":2392,"vw":60.745188},{"c":60.72,"h":60.7608,"l":60.71,"n":22,"o":60.71,"t":"2026-10-22T15:35:00Z","v":999,"vw":60.735133},{"c":60.81,"h":60.815,"l":60.7,"n":57,"o":60.71,"t":"2026-10-22T15:40:00Z","v":3250,"vw":60.744897},{"c":60.765,"h":60.79,"l":60.75,"n":16,"o":60.79,"t":"2026-10-22T15:45:00Z","v":652,"vw":60.761},{"c":60.9,"h":60.9,"l":60.79,"n":31,"o":60.79,"t":"2026-10-22T15:50:00Z","v":3143,"vw":60.812524},{"c":60.885,"h":60.9,"l":60.87,"n":15,"o":60.9,"t":"2026-10-22T15:55:00Z","v":829,"vw":60.882143},{"c":60.85,"h":60.92,"l":60.83,"n":22,"o":60.8904,"t":"2026-10-22T16:00:00Z","v":1133,"vw":60.870133},{"c":60.905,"h":60.9791,"l":60.8487,"n":9,"o":60.9791,"t":"2026-10-22T16:05:00Z","v":433,"vw":60.910653},{"c":60.9241,"h":60.9241,"l":60.85,"n":7,"o":60.85,"t":"2026-10-22T16:10:00Z","v":238,"vw":60.88705},{"c":60.925,"h":60.925,"l":60.86,"n":18,"o":60.88,"t":"2026-10-22T16:15:00Z","v":1241,"vw":60.878636},{"c":60.87,"h":60.94,"l":60.87,"n":22,"o":60.94,"t":"2026-10-22T16:20:00Z","v":728,"vw":60.9125},{"c":60.91,"h":60.91,"l":60.91,"n":8,"o":60.91,"t":"2026-10-22T16:25:00Z","v":276,"vw":60.91},{"c":60.805,"h":60.84,"l":60.805,"n":10,"o":60.84,"t":"2026-10-22T16:30:00Z","v":566,"vw":60.820556},{"c":60.85,"h":60.87,"l":60.81,"n":25,"o":60.81,"t":"2026-10-22T16:35:00Z","v":1707,"vw":60.836084},{"c":60.71,"h":60.76,"l":60.71,"n":16,"o":60.76,"t":"2026-10-22T16:40:00Z","v":562,"vw":60.736032},{"c":60.6,"h":60.65,"l":60.6,"n":4,"o":60.65,"t":"2026-10-22T16:45:00Z","v":249,"vw":60.622026},{"c":60.67,"h":60.75,"l":60.64,"n":43,"o":60.75,"t":"2026-10-22T16:50:00Z","v":2538,"vw":60.689615},{"c":60.76,"h":60.77,"l":60.68,"n":61,"o":60.7233,"t":"2026-10-22T16:55:00Z","v":4327,"vw":60.717776},{"c":60.725,"h":60.788,"l":60.725,"n":16,"o":60.7661,"t":"2026-10-22T17:00:00Z","v":1007,"vw":60.767516},{"c":60.65,"h":60.65,"l":60.645,"n":3,"o":60.645,"t":"2026-10-22T17:05:00Z","v":227,"vw":60.647242},{"c":60.72,"h":60.72,"l":60.69,"n":23,"o":60.69,"t":"2026-10-22T17:15:00Z","v":786,"vw":60.706},{"c":60.73,"h":60.77,"l":60.73,"n":35,"o":60.74,"t":"2026-10-22T17:20:00Z","v":1750,"vw":60.745385},{"c":60.76,"h":60.76,"l":60.67,"n":25,"o":60.7,"t":"2026-10-22T17:25:00Z","v":1518,"vw":60.684231},{"c":60.79,"h":60.79,"l":60.71,"n":32,"o":60.71,"t":"2026-10-22T17:30:00Z","v":1740,"vw":60.75908},{"c":60.8,"h":60.81,"l":60.71,"n":71,"o":60.78,"t":"2026-10-22T17:35:00Z","v":6616,"vw":60.780813},{"c":60.88,"h":60.88,"l":60.765,"n":120,"o":60.8,"t":"2026-10-22T17:40:00Z","v":11440,"vw":60.816939},{"c":60.8,"h":60.86,"l":60.79,"n":142,"o":60.86,"t":"2026-10-22T17:45:00Z","v":11423,"vw":60.831512},{"c":60.805,"h":60.805,"l":60.73,"n":91,"o":60.8,"t":"2026-10-22T17:50:00Z","v":8264,"vw":60.772263},{"c":60.815,"h":60.84,"l":60.81,"n":40,"o":60.84,"t":"2026-10-22T17:55:00Z","v":5709,"vw":60.819263},{"c":60.62,"h":60.79,"l":60.62,"n":96,"o":60.79,"t":"2026-10-22T18:00:00Z","v":12296,"vw":60.729621},{"c":60.8088,"h":60.8088,"l":60.62,"n":70,"o":60.62,"t":"2026-10-22T18:05:00Z","v":5555,"vw":60.718914},{"c":60.66,"h":60.75,"l":60.63,"n":43,"o":60.7,"t":"2026-10-22T18:10:00Z","v":3003,"vw":60.687798},{"c":60.721,"h":60.755,"l":60.65,"n":33,"o":60.65,"t":"2026-10-22T18:15:00Z","v":3638,"vw":60.710159},{"c":60.8,"h":60.81,"l":60.7619,"n":76,"o":60.7619,"t":"2026-10-22T18:20:00Z","v":6094,"vw":60.789284},{"c":60.7254,"h":60.78,"l":60.7,"n":38,"o":60.78,"t":"2026-10-22T18:25:00Z","v":3493,"vw":60.72973},{"c":60.64,"h":60.7399,"l":60.64,"n":46,"o":60.66,"t":"2026-10-22T18:30:00Z","v":2371,"vw":60.669849},{"c":60.62,"h":60.7099,"l":60.61,"n":38,"o":60.675,"t":"2026-10-22T18:35:00Z","v":4238,"vw":60.654766},{"c":60.67,"h":60.7,"l":60.61,"n":50,"o":60.61,"t":"2026-10-22T18:40:00Z","v":2680,"vw":60.648926},{"c":60.601,"h":60.601,"l":60.6,"n":15,"o":60.6001,"t":"2026-10-22T18:45:00Z","v":647,"vw":60.6003},{"c":60.565,"h":60.65,"l":60.56,"n":37,"o":60.6,"t":"2026-10-22T18:50:00Z","v":1931,"vw":60.610714},{"c":60.55,"h":60.64,"l":60.55,"n":31,"o":60.61,"t":"2026-10-22T18:55:00Z","v":3387,"vw":60.578733},{"c":60.45,"h":60.51,"l":60.45,"n":31,"o":60.51,"t":"2026-10-22T19:00:00Z","v":1439,"vw":60.488889},{"c":60.56,"h":60.56,"l":60.48,"n":25,"o":60.48,"t":"2026-10-22T19:05:00Z","v":1437,"vw":60.520417},{"c":60.61,"h":60.66,"l":60.52,"n":38,"o":60.52,"t":"2026-10-22T19:10:00Z","v":2295,"vw":60.583775},{"c":60.57,"h":60.61,"l":60.565,"n":36,"o":60.61,"t":"2026-10-22T19:15:00Z","v":1748,"vw":60.586818},{"c":60.64,"h":60.6475,"l":60.58,"n":42,"o":60.6,"t":"2026-10-22T19:20:00Z","v":3636,"vw":60.608959},{"c":60.67,"h":60.67,"l":60.6,"n":51,"o":60.61,"t":"2026-10-22T19:25:00Z","v":4789,"vw":60.625493},{"c":60.62,"h":60.67,"l":60.57,"n":58,"o":60.61,"t":"2026-10-22T19:30:00Z","v":4214,"vw":60.641856},{"c":60.525,"h":60.6,"l":60.51,"n":42,"o":60.57,"t":"2026-10-22T19:35:00Z","v":4251,"vw":60.531377},{"c":60.515,"h":60.53,"l":60.48,"n":108,"o":60.52,"t":"2026-10-22T19:40:00Z","v":7149,"vw":60.50392},{"c":60.4905,"h":60.63,"l":60.46,"n":73,"o":60.51,"t":"2026-10-22T19:45:00Z","v":5685,"vw":60.51196},{"c":60.64,"h":60.715,"l":60.61,"n":78,"o":60.62,"t":"2026-10-22T19:50:00Z","v":4586,"vw":60.658998},{"c":60.73,"h":60.785,"l":60.615,"n":214,"o":60.7025,"t":"2026-10-22T19:55:00Z","v":16238,"vw":60.676622},{"c":60.68,"h":60.68,"l":60.68,"n":11,"o":60.68,"t":"2026-10-22T20:00:00Z","v":4499,"vw":60.68},{"c":60.85,"h":60.85,"l":60.85,"n":3,"o":60.85,"t":"2026-10-22T20:15:00Z","v":306,"vw":60.85},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-22T21:10:00Z","v":283,"vw":60.77},{"c":60.77,"h":60.77,"l":60.77,"n":1,"o":60.77,"t":"2026-10-22T21:15:00Z","v":300,"vw":60.77},{"c":60.8,"h":60.8,"l":60.8,"n":8,"o":60.8,"t":"2026-10-22T21:45:00Z","v":210,"vw":60.8}],"history":[{"c":42.38,"h":42.795,"l":42.151,"n":3006,"o":42.6,"t":"2024-10-21T04:00:00Z","v":168128,"vw":42.411657},{"c":43.05,"h":43.1299,"l":42.1649,"n":4246,"o":42.46,"t":"2024-10-22T04:00:00Z","v":304665,"vw":42.928211},{"c":42.51,"h":43.0352,"l":42.2851,"n":2692,"o":42.93,"t":"2024-10-23T04:00:00Z","v":161808,"vw":42.625448},{"c":42.88,"h":42.88,"l":42.3783,"n":3240,"o":42.79,"t":"2024-10-24T04:00:00Z","v":226149,"vw":42.651708},{"c":43.71,"h":44.18,"l":43.64,"n":4427,"o":43.86,"t":"2024-10-25T04:00:00Z","v":289789,"vw":43.829149},{"c":44.5,"h":44.7827,"l":43.9598,"n":4041,"o":43.98,"t":"2024-10-28T04:00:00Z","v":205881,"vw":44.526818},{"c":43.74,"h":44.3,"l":43.73,"n":3389,"o":44.15,"t":"2024-10-29T04:00:00Z","v":202622,"vw":43.963836},{"c":43.33,"h":43.68,"l":43.21,"n":3413,"o":43.37,"t":"2024-10-30T04:00:00Z","v":236097,"vw":43.419469},{"c":43.36,"h":43.37,"l":42.98,"n":3075,"o":43.31,"t":"2024-10-31T04:00:00Z","v":142080,"vw":43.223385},{"c":43.68,"h":43.91,"l":43.43,"n":3074,"o":43.7,"t":"2024-11-01T04:00:00Z","v":221319,"vw":43.682705},{"c":44.08,"h":44.58,"l":43.92,"n":3526,"o":43.92,"t":"2024-11-04T05:00:00Z","v":199440,"vw":44.244666},{"c":45.22,"h":45.27,"l":44.94,"n":4433,"o":44.99,"t":"2024-11-05T05:00:00Z","v":353927,"vw":45.113104},{"c":43.86,"h":43.9899,"l":43.2751,"n":7070,"o":43.55,"t":"2024-11-06T05:00:00Z","v":573898,"vw":43.690488},{"c":45.34,"h":45.57,"l":44.59,"n":6399,"o":44.6,"t":"2024-11-07T05:00:00Z","v":458833,"vw":45.231907},{"c":44.38,"h":44.82,"l":43.95,"n":4764,"o":44.26,"t":"2024-11-08T05:00:00Z","v":266990,"vw":44.23965},{"c":47,"h":47.04,"l":46.35,"n":7285,"o":46.35,"t":"2024-11-11T05:00:00Z","v":545537,"vw":46.775887},{"c":45.87,"h":46.67,"l":45.77,"n":4031,"o":46.57,"t":"2024-11-12T05:00:00Z","v":235243,"vw":46.116191},{"c":46.38,"h":46.98,"l":46.2,"n":4113,"o":46.69,"t":"2024-11-13T05:00:00Z","v":276523,"vw":46.60534},{"c":44.73,"h":45.87,"l":44.67,"n":3503,"o":45.61,"t":"2024-11-14T05:00:00Z","v":243864,"vw":45.044671},{"c":43.86,"h":43.9,"l":43.4675,"n":4002,"o":43.66,"t":"2024-11-15T05:00:00Z","v":301894,"vw":43.681787},{"c":44.31,"h":44.46,"l":43.9051,"n":3801,"o":43.97,"t":"2024-11-18T05:00:00Z","v":256466,"vw":44.271913},{"c":45.21,"h":45.32,"l":44.77,"n":3110,"o":44.91,"t":"2024-11-19T05:00:00Z","v":318021,"vw":45.157388},{"c":45.28,"h":45.39,"l":44.9501,"n":3405,"o":45.06,"t":"2024-11-20T05:00:00Z","v":338289,"vw":45.172129},{"c":45.57,"h":45.66,"l":45.1002,"n":2641,"o":45.3,"t":"2024-11-21T05:00:00Z","v":178917,"vw":45.472441},{"c":44.97,"h":45.16,"l":44.44,"n":8302,"o":44.58,"t":"2024-11-22T05:00:00Z","v":788965,"vw":44.900141},{"c":45.49,"h":45.78,"l":45.33,"n":6586,"o":45.59,"t":"2024-11-25T05:00:00Z","v":475477,"vw":45.561085},{"c":43.93,"h":44.59,"l":43.87,"n":3826,"o":44.59,"t":"2024-11-26T05:00:00Z","v":701432,"vw":44.017891},{"c":44.65,"h":44.97,"l":44.4101,"n":2851,"o":44.5,"t":"2024-11-27T05:00:00Z","v":228539,"vw":44.609747},{"c":44.7,"h":44.74,"l":44.12,"n":1989,"o":44.41,"t":"2024-11-29T05:00:00Z","v":115537,"vw":44.48849},{"c":45.16,"h":45.28,"l":44.54,"n":4292,"o":44.56,"t":"2024-12-02T05:00:00Z","v":293868,"vw":45.018994},{"c":44.37,"h":44.7,"l":43.91,"n":3560,"o":44.68,"t":"2024-12-03T05:00:00Z","v":259631,"vw":44.368733},{"c":43.35,"h":44,"l":43.07,"n":5163,"o":43.88,"t":"2024-12-04T05:00:00Z","v":501639,"vw":43.38573},{"c":43.34,"h":43.6939,"l":43.18,"n":3422,"o":43.18,"t":"2024-12-05T05:00:00Z","v":228242,"vw":43.387685},{"c":44.18,"h":44.2586,"l":43.68,"n":4432,"o":43.79,"t":"2024-12-06T05:00:00Z","v":320343,"vw":44.044283},{"c":45.84,"h":46.6358,"l":45.0801,"n":7168,"o":45.1,"t":"2024-12-09T05:00:00Z","v":584063,"vw":46.072786},{"c":44.04,"h":44.64,"l":43.97,"n":3936,"o":44.43,"t":"2024-12-10T05:00:00Z","v":223800,"vw":44.162955},{"c":44.28,"h":44.28,"l":43.7502,"n":3471,"o":44.05,"t":"2024-12-11T05:00:00Z","v":225231,"vw":44.078932},{"c":44.41,"h":44.54,"l":44.25,"n":3304,"o":44.3,"t":"2024-12-12T05:00:00Z","v":312684,"vw":44.396962},{"c":43.76,"h":43.97,"l":43.55,"n":3237,"o":43.85,"t":"2024-12-13T05:00:00Z","v":164932,"vw":43.698292},{"c":43.53,"h":43.67,"l":43.08,"n":4411,"o":43.23,"t":"2024-12-16T05:00:00Z","v":245762,"vw":43.460238},{"c":43.45,"h":43.55,"l":43.16,"n":4664,"o":43.16,"t":"2024-12-17T05:00:00Z","v":301112,"vw":43.434638},{"c":41.97,"h":43.5,"l":41.75,"n":6896,"o":43.15,"t":"2024-12-18T05:00:00Z","v":496546,"vw":42.615733},{"c":41.9,"h":42.57,"l":41.82,"n":7857,"o":42.06,"t":"2024-12-19T05:00:00Z","v":662218,"vw":42.235888},{"c":42.16,"h":42.6813,"l":41.53,"n":4803,"o":41.67,"t":"2024-12-20T05:00:00Z","v":356740,"vw":42.383268},{"c":42.15,"h":42.2,"l":41.75,"n":4556,"o":41.86,"t":"2024-12-23T05:00:00Z","v":344134,"vw":42.047165},{"c":42.74,"h":42.76,"l":42.12,"n":3153,"o":42.2,"t":"2024-12-24T05:00:00Z","v":208035,"vw":42.552742},{"c":42.35,"h":42.49,"l":42.0979,"n":4007,"o":42.1,"t":"2024-12-26T05:00:00Z","v":251775,"vw":42.345348},{"c":41.97,"h":42.3505,"l":41.8301,"n":4178,"o":42.05,"t":"2024-12-27T05:00:00Z","v":250658,"vw":41.98031},{"c":41.54,"h":41.72,"l":41.34,"n":4813,"o":41.5,"t":"2024-12-30T05:00:00Z","v":330419,"vw":41.530512},{"c":40.78,"h":41.39,"l":40.69,"n":4581,"o":41.1,"t":"2024-12-31T05:00:00Z","v":267955,"vw":40.962474},{"c":40.12,"h":40.51,"l":39.9,"n":7751,"o":40.34,"t":"2025-01-02T05:00:00Z","v":664604,"vw":40.140713},{"c":40.68,"h":40.69,"l":39.92,"n":2953,"o":39.92,"t":"2025-01-03T05:00:00Z","v":185809,"vw":40.449342},{"c":40.95,"h":41.59,"l":40.95,"n":3850,"o":41.18,"t":"2025-01-06T05:00:00Z","v":262897,"vw":41.169429},{"c":41.08,"h":41.74,"l":40.89,"n":6278,"o":41.28,"t":"2025-01-07T05:00:00Z","v":282152,"vw":41.173803},{"c":40.63,"h":40.85,"l":40.45,"n":3866,"o":40.71,"t":"2025-01-08T05:00:00Z","v":288301,"vw":40.666182},{"c":39.77,"h":39.9238,"l":39.5434,"n":5691,"o":39.85,"t":"2025-01-10T05:00:00Z","v":466601,"vw":39.758153},{"c":40.53,"h":40.53,"l":39.76,"n":3643,"o":39.76,"t":"2025-01-13T05:00:00Z","v":346731,"vw":40.174117},{"c":41.17,"h":41.56,"l":41.03,"n":2966,"o":41.19,"t":"2025-01-14T05:00:00Z","v":238515,"vw":41.184385},{"c":41.87,"h":41.9221,"l":41.5701,"n":3156,"o":41.72,"t":"2025-01-15T05:00:00Z","v":343666,"vw":41.796323},{"c":41.62,"h":41.8,"l":41.485,"n":2552,"o":41.64,"t":"2025-01-16T05:00:00Z","v":168622,"vw":41.604539},{"c":42.28,"h":42.5949,"l":41.79,"n":3237,"o":41.9,"t":"2025-01-17T05:00:00Z","v":337841,"vw":42.346531},{"c":42.2,"h":42.57,"l":41.8701,"n":3845,"o":42.54,"t":"2025-01-21T05:00:00Z","v":232395,"vw":42.240792},{"c":41.58,"h":42.11,"l":41.565,"n":2636,"o":42,"t":"2025-01-22T05:00:00Z","v":238800,"vw":41.83565},{"c":41.29,"h":41.43,"l":41.11,"n":3376,"o":41.14,"t":"2025-01-23T05:00:00Z","v":264633,"vw":41.311001},{"c":41.49,"h":41.79,"l":41.46,"n":2100,"o":41.49,"t":"2025-01-24T05:00:00Z","v":130217,"vw":41.572072},{"c":41.01,"h":41.23,"l":40.79,"n":4005,"o":40.82,"t":"2025-01-27T05:00:00Z","v":266348,"vw":41.010467},{"c":40.67,"h":40.87,"l":40.2001,"n":3486,"o":40.69,"t":"2025-01-28T05:00:00Z","v":222402,"vw":40.487551},{"c":40.79,"h":41,"l":40.64,"n":2173,"o":40.74,"t":"2025-01-29T05:00:00Z","v":124387,"vw":40.834915},{"c":41.11,"h":41.35,"l":40.87,"n":2438,"o":40.87,"t":"2025-01-30T05:00:00Z","v":169501,"vw":41.17411},{"c":40.49,"h":41.44,"l":40.31,"n":3100,"o":40.81,"t":"2025-01-31T05:00:00Z","v":207597,"vw":40.840857},{"c":39.63,"h":39.91,"l":39.215,"n":4645,"o":39.3,"t":"2025-02-03T05:00:00Z","v":315760,"vw":39.605722},{"c":40.35,"h":40.45,"l":39.5,"n":2265,"o":39.54,"t":"2025-02-04T05:00:00Z","v":124898,"vw":40.25649},{"c":40.37,"h":40.76,"l":40.33,"n":1961,"o":40.35,"t":"2025-02-05T05:00:00Z","v":122463,"vw":40.485267},{"c":41.14,"h":41.27,"l":40.99,"n":3547,"o":41.06,"t":"2025-02-06T05:00:00Z","v":254323,"vw":41.095729},{"c":41.14,"h":41.7415,"l":41.042,"n":2915,"o":41.4,"t":"2025-02-07T05:00:00Z","v":229276,"vw":41.246612},{"c":41.02,"h":41.24,"l":40.98,"n":2171,"o":41.14,"t":"2025-02-10T05:00:00Z","v":157159,"vw":41.084733},{"c":40.26,"h":40.52,"l":40.11,"n":3775,"o":40.25,"t":"2025-02-11T05:00:00Z","v":302175,"vw":40.243949},{"c":41.43,"h":41.5,"l":40.52,"n":4702,"o":40.52,"t":"2025-02-12T05:00:00Z","v":526503,"vw":41.350194},{"c":42.33,"h":42.42,"l":41.3,"n":3282,"o":41.3,"t":"2025-02-13T05:00:00Z","v":353176,"vw":42.13419},{"c":42.34,"h":42.74,"l":42.34,"n":4547,"o":42.42,"t":"2025-02-14T05:00:00Z","v":324450,"vw":42.467451},{"c":42.36,"h":42.4999,"l":41.86,"n":3472,"o":42.01,"t":"2025-02-18T05:00:00Z","v":196624,"vw":42.280168},{"c":42.24,"h":42.4423,"l":41.95,"n":2424,"o":42.09,"t":"2025-02-19T05:00:00Z","v":252471,"vw":42.330657},{"c":42.84,"h":43.08,"l":42.6,"n":3724,"o":42.6,"t":"2025-02-20T05:00:00Z","v":310400,"vw":42.754511},{"c":42.59,"h":43.27,"l":42.5,"n":3417,"o":43.15,"t":"2025-02-21T05:00:00Z","v":248645,"vw":42.819409},{"c":42.25,"h":42.7194,"l":42.04,"n":2879,"o":42.53,"t":"2025-02-24T05:00:00Z","v":194427,"vw":42.333748},{"c":41.75,"h":42.3797,"l":41.59,"n":3687,"o":42.27,"t":"2025-02-25T05:00:00Z","v":243759,"vw":41.792818},{"c":42,"h":42.43,"l":41.9195,"n":3487,"o":42,"t":"2025-02-26T05:00:00Z","v":249070,"vw":42.157134},{"c":41.8,"h":42.27,"l":41.71,"n":2808,"o":42.12,"t":"2025-02-27T05:00:00Z","v":200467,"vw":41.922929},{"c":40.74,"h":40.9371,"l":40.3107,"n":4012,"o":40.62,"t":"2025-02-28T05:00:00Z","v":260020,"vw":40.664587},{"c":40.57,"h":41.8586,"l":40.3875,"n":4751,"o":41.61,"t":"2025-03-03T05:00:00Z","v":334988,"vw":41.130571},{"c":40.3,"h":40.74,"l":39.26,"n":7320,"o":39.5,"t":"2025-03-04T05:00:00Z","v":462508,"vw":40.028416},{"c":40.82,"h":40.96,"l":40,"n":3133,"o":40,"t":"2025-03-05T05:00:00Z","v":259596,"vw":40.599765},{"c":40.97,"h":41.19,"l":40.44,"n":2906,"o":40.44,"t":"2025-03-06T05:00:00Z","v":191115,"vw":40.91487},{"c":40.75,"h":41.1,"l":40.33,"n":2771,"o":40.33,"t":"2025-03-07T05:00:00Z","v":207171,"vw":40.769347},{"c":39.85,"h":40.7,"l":39.595,"n":5170,"o":39.91,"t":"2025-03-10T04:00:00Z","v":416238,"vw":40.163129},{"c":39.98,"h":40.28,"l":39.53,"n":4468,"o":39.97,"t":"2025-03-11T04:00:00Z","v":339168,"vw":39.885925},{"c":40.16,"h":40.4612,"l":39.93,"n":1884,"o":40.28,"t":"2025-03-12T04:00:00Z","v":135661,"vw":40.194157},{"c":39.85,"h":40.01,"l":39.61,"n":2322,"o":39.77,"t":"2025-03-13T04:00:00Z","v":150643,"vw":39.791366},{"c":40.84,"h":40.86,"l":40.34,"n":2530,"o":40.34,"t":"2025-03-14T04:00:00Z","v":186813,"vw":40.620898},{"c":41.6,"h":41.67,"l":40.95,"n":2643,"o":40.95,"t":"2025-03-17T04:00:00Z","v":180453,"vw":41.484323},{"c":41.49,"h":41.61,"l":41.17,"n":2464,"o":41.19,"t":"2025-03-18T04:00:00Z","v":188093,"vw":41.405999},{"c":41.48,"h":41.69,"l":41.29,"n":1729,"o":41.39,"t":"2025-03-19T04:00:00Z","v":122762,"vw":41.486578},{"c":41,"h":41.055,"l":40.68,"n":2303,"o":40.96,"t":"2025-03-20T04:00:00Z","v":145615,"vw":40.82867},{"c":40.4,"h":40.4323,"l":39.93,"n":3206,"o":40.11,"t":"2025-03-21T04:00:00Z","v":189304,"vw":40.210547},{"c":40.8,"h":40.91,"l":40.53,"n":2173,"o":40.66,"t":"2025-03-24T04:00:00Z","v":98768,"vw":40.734489},{"c":40.65,"h":40.85,"l":40.59,"n":2508,"o":40.7,"t":"2025-03-25T04:00:00Z","v":285456,"vw":40.655979},{"c":40.31,"h":40.84,"l":40.03,"n":2578,"o":40.73,"t":"2025-03-26T04:00:00Z","v":123512,"vw":40.257629},{"c":40.25,"h":40.52,"l":40.08,"n":1793,"o":40.24,"t":"2025-03-27T04:00:00Z","v":118082,"vw":40.305277},{"c":39.37,"h":39.9,"l":39.24,"n":3137,"o":39.9,"t":"2025-03-28T04:00:00Z","v":214342,"vw":39.401458},{"c":38.8,"h":38.9136,"l":38.22,"n":3523,"o":38.5,"t":"2025-03-31T04:00:00Z","v":349229,"vw":38.599415},{"c":38.61,"h":38.8712,"l":38.23,"n":2510,"o":38.4,"t":"2025-04-01T04:00:00Z","v":146013,"vw":38.578988},{"c":38.62,"h":38.75,"l":38.11,"n":1807,"o":38.11,"t":"2025-04-02T04:00:00Z","v":87099,"vw":38.463602},{"c":37.07,"h":37.53,"l":37.01,"n":2837,"o":37.305,"t":"2025-04-03T04:00:00Z","v":226695,"vw":37.238788},{"c":34.92,"h":35.6049,"l":34.32,"n":6234,"o":35.46,"t":"2025-04-04T04:00:00Z","v":585674,"vw":34.898489},{"c":32.81,"h":34.49,"l":32.3601,"n":6069,"o":32.48,"t":"2025-04-07T04:00:00Z","v":449625,"vw":32.880562},{"c":31.82,"h":34,"l":31.44,"n":5567,"o":33.56,"t":"2025-04-08T04:00:00Z","v":437374,"vw":32.557804},{"c":35.01,"h":35.14,"l":32.23,"n":4576,"o":32.75,"t":"2025-04-09T04:00:00Z","v":377580,"vw":33.993076},{"c":34.28,"h":34.79,"l":33.84,"n":4113,"o":34.6,"t":"2025-04-10T04:00:00Z","v":344665,"vw":34.39526},{"c":35.49,"h":35.55,"l":34.55,"n":3040,"o":34.55,"t":"2025-04-11T04:00:00Z","v":285250,"vw":35.268438},{"c":35.89,"h":36.18,"l":35.5501,"n":2616,"o":35.93,"t":"2025-04-14T04:00:00Z","v":130985,"vw":35.929052},{"c":35.55,"h":35.84,"l":35.46,"n":1510,"o":35.5,"t":"2025-04-15T04:00:00Z","v":97180,"vw":35.556272},{"c":34.97,"h":35.41,"l":34.67,"n":1598,"o":35.07,"t":"2025-04-16T04:00:00Z","v":109986,"vw":34.986757},{"c":35.06,"h":35.24,"l":34.94,"n":1360,"o":35.11,"t":"2025-04-17T04:00:00Z","v":103825,"vw":35.111398},{"c":35,"h":35.24,"l":34.7,"n":2187,"o":35.14,"t":"2025-04-21T04:00:00Z","v":145069,"vw":34.887283},{"c":35.47,"h":35.7,"l":35.05,"n":1415,"o":35.05,"t":"2025-04-22T04:00:00Z","v":97059,"vw":35.402327},{"c":35.97,"h":36.51,"l":35.94,"n":1584,"o":36.04,"t":"2025-04-23T04:00:00Z","v":217067,"vw":36.23361},{"c":36.73,"h":36.805,"l":35.96,"n":1891,"o":35.96,"t":"2025-04-24T04:00:00Z","v":117758,"vw":36.579388},{"c":36.98,"h":37.02,"l":36.518,"n":1516,"o":36.7,"t":"2025-04-25T04:00:00Z","v":152945,"vw":36.861593},{"c":36.61,"h":36.92,"l":36.29,"n":1504,"o":36.59,"t":"2025-04-28T04:00:00Z","v":109036,"vw":36.519232},{"c":36.78,"h":36.84,"l":36.3,"n":1626,"o":36.6,"t":"2025-04-29T04:00:00Z","v":139959,"vw":36.621931},{"c":36.64,"h":36.7,"l":36.2,"n":2547,"o":36.5,"t":"2025-04-30T04:00:00Z","v":254171,"vw":36.492912},{"c":36.48,"h":37.065,"l":36.45,"n":1447,"o":36.73,"t":"2025-05-01T04:00:00Z","v":77543,"vw":36.681409},{"c":37.47,"h":37.6216,"l":37.21,"n":2071,"o":37.22,"t":"2025-05-02T04:00:00Z","v":152260,"vw":37.409172},{"c":37.13,"h":37.48,"l":37.13,"n":1129,"o":37.32,"t":"2025-05-05T04:00:00Z","v":55470,"vw":37.297384},{"c":37.3,"h":37.4778,"l":36.82,"n":1909,"o":36.82,"t":"2025-05-06T04:00:00Z","v":144301,"vw":37.298823},{"c":36.76,"h":37.115,"l":36.66,"n":1173,"o":36.91,"t":"2025-05-07T04:00:00Z","v":71230,"vw":36.914173},{"c":37.43,"h":37.7071,"l":37.02,"n":1471,"o":37.02,"t":"2025-05-08T04:00:00Z","v":102072,"vw":37.455347},{"c":37.67,"h":37.8388,"l":37.34,"n":1090,"o":37.34,"t":"2025-05-09T04:00:00Z","v":56615,"vw":37.654346},{"c":39.01,"h":39.26,"l":38.8,"n":3013,"o":38.8,"t":"2025-05-12T04:00:00Z","v":229707,"vw":39.026698},{"c":39.19,"h":39.28,"l":38.85,"n":2401,"o":38.85,"t":"2025-05-13T04:00:00Z","v":164627,"vw":39.136767},{"c":39.24,"h":39.55,"l":39.16,"n":1911,"o":39.29,"t":"2025-05-14T04:00:00Z","v":120114,"vw":39.283488},{"c":38.74,"h":38.9662,"l":38.47,"n":1952,"o":38.82,"t":"2025-05-15T04:00:00Z","v":128908,"vw":38.640285},{"c":38.58,"h":38.6,"l":38.3,"n":1761,"o":38.48,"t":"2025-05-16T04:00:00Z","v":143462,"vw":38.506749},{"c":38.2,"h":38.26,"l":37.89,"n":2658,"o":37.89,"t":"2025-05-19T04:00:00Z","v":220562,"vw":38.138494},{"c":38.23,"h":38.36,"l":37.84,"n":1700,"o":37.97,"t":"2025-05-20T04:00:00Z","v":127249,"vw":38.204773},{"c":37.87,"h":38.435,"l":37.82,"n":2233,"o":38.31,"t":"2025-05-21T04:00:00Z","v":132035,"vw":38.165979},{"c":37.61,"h":37.72,"l":37.21,"n":1954,"o":37.55,"t":"2025-05-22T04:00:00Z","v":145082,"vw":37.501876},{"c":37.52,"h":37.65,"l":37.14,"n":1772,"o":37.18,"t":"2025-05-23T04:00:00Z","v":136720,"vw":37.396089},{"c":37.36,"h":37.36,"l":36.9901,"n":3193,"o":37.21,"t":"2025-05-27T04:00:00Z","v":215931,"vw":37.180578},{"c":36.91,"h":37.21,"l":36.8592,"n":4317,"o":37.12,"t":"2025-05-28T04:00:00Z","v":267103,"vw":37.074915},{"c":37.03,"h":37.3605,"l":36.96,"n":1683,"o":37.26,"t":"2025-05-29T04:00:00Z","v":131402,"vw":37.12671},{"c":36.16,"h":36.55,"l":35.9952,"n":2441,"o":36.55,"t":"2025-05-30T04:00:00Z","v":241785,"vw":36.257},{"c":35.92,"h":35.9999,"l":35.62,"n":2443,"o":35.84,"t":"2025-06-02T04:00:00Z","v":178708,"vw":35.770331},{"c":36.3,"h":36.45,"l":35.86,"n":2035,"o":35.93,"t":"2025-06-03T04:00:00Z","v":145387,"vw":36.297017},{"c":37.17,"h":37.28,"l":36.66,"n":2409,"o":36.79,"t":"2025-06-04T04:00:00Z","v":157819,"vw":37.145343},{"c":37.16,"h":37.75,"l":36.93,"n":3232,"o":37.75,"t":"2025-06-05T04:00:00Z","v":250058,"vw":37.367952},{"c":37.22,"h":37.22,"l":36.955,"n":3721,"o":37.13,"t":"2025-06-06T04:00:00Z","v":173159,"vw":37.132886},{"c":37.58,"h":37.78,"l":36.91,"n":2257,"o":36.91,"t":"2025-06-09T04:00:00Z","v":159515,"vw":37.547634},{"c":37.75,"h":37.78,"l":37.4895,"n":2192,"o":37.49,"t":"2025-06-10T04:00:00Z","v":153163,"vw":37.646136},{"c":37.97,"h":38.39,"l":37.84,"n":2660,"o":38.08,"t":"2025-06-11T04:00:00Z","v":193070,"vw":38.081791},{"c":37.6,"h":37.94,"l":37.39,"n":3033,"o":37.94,"t":"2025-06-12T04:00:00Z","v":246065,"vw":37.567793},{"c":36.93,"h":37.23,"l":36.84,"n":2978,"o":36.9,"t":"2025-06-13T04:00:00Z","v":162951,"vw":36.976244},{"c":37.09,"h":37.3,"l":37,"n":1933,"o":37.09,"t":"2025-06-16T04:00:00Z","v":121325,"vw":37.117949},{"c":36.62,"h":37.08,"l":36.46,"n":3397,"o":37.03,"t":"2025-06-17T04:00:00Z","v":260319,"vw":36.657614},{"c":36.71,"h":36.91,"l":36.26,"n":1751,"o":36.26,"t":"2025-06-18T04:00:00Z","v":128793,"vw":36.651052},{"c":36.24,"h":36.855,"l":36.11,"n":3808,"o":36.5,"t":"2025-06-20T04:00:00Z","v":233564,"vw":36.303983},{"c":36.83,"h":36.86,"l":36.18,"n":3004,"o":36.18,"t":"2025-06-23T04:00:00Z","v":188522,"vw":36.609388},{"c":38.22,"h":38.3479,"l":37.7,"n":2760,"o":37.7,"t":"2025-06-24T04:00:00Z","v":257603,"vw":38.191173},{"c":38.12,"h":38.2157,"l":37.8708,"n":1884,"o":38.2,"t":"2025-06-25T04:00:00Z","v":132677,"vw":38.028119},{"c":38.75,"h":38.995,"l":38.35,"n":3379,"o":38.37,"t":"2025-06-26T04:00:00Z","v":284017,"vw":38.794506},{"c":38.54,"h":38.75,"l":38.15,"n":1750,"o":38.7,"t":"2025-06-27T04:00:00Z","v":158813,"vw":38.467874},{"c":38.4,"h":38.59,"l":38.34,"n":2186,"o":38.46,"t":"2025-06-30T04:00:00Z","v":138508,"vw":38.451225},{"c":38.41,"h":38.5,"l":37.8622,"n":2333,"o":38.19,"t":"2025-07-01T04:00:00Z","v":175948,"vw":38.326527},{"c":38.99,"h":39.23,"l":38.46,"n":2429,"o":38.46,"t":"2025-07-02T04:00:00Z","v":199090,"vw":38.952197},{"c":39.75,"h":40.2639,"l":39.54,"n":2160,"o":39.54,"t":"2025-07-03T04:00:00Z","v":148653,"vw":39.845723},{"c":38.43,"h":39.005,"l":38.16,"n":4397,"o":38.8,"t":"2025-07-07T04:00:00Z","v":370564,"vw":38.539137},{"c":39.7,"h":40.1025,"l":38.77,"n":3734,"o":38.77,"t":"2025-07-08T04:00:00Z","v":280848,"vw":39.601974},{"c":39.41,"h":39.63,"l":39.175,"n":2358,"o":39.52,"t":"2025-07-09T04:00:00Z","v":183240,"vw":39.4142},{"c":40.26,"h":40.5185,"l":39.52,"n":3837,"o":39.52,"t":"2025-07-10T04:00:00Z","v":328264,"vw":40.218098},{"c":40.18,"h":40.2851,"l":40.065,"n":2131,"o":40.18,"t":"2025-07-11T04:00:00Z","v":166980,"vw":40.186836},{"c":40.55,"h":40.62,"l":40.21,"n":3031,"o":40.3,"t":"2025-07-14T04:00:00Z","v":1060224,"vw":40.518802},{"c":39.94,"h":40.45,"l":39.85,"n":2890,"o":40.32,"t":"2025-07-15T04:00:00Z","v":199619,"vw":40.019601},{"c":39.73,"h":39.76,"l":39.31,"n":4314,"o":39.65,"t":"2025-07-16T04:00:00Z","v":510782,"vw":39.582398},{"c":41.42,"h":41.5599,"l":40.02,"n":5011,"o":40.43,"t":"2025-07-17T04:00:00Z","v":478301,"vw":41.280201},{"c":42.15,"h":42.55,"l":42.022,"n":4329,"o":42.115,"t":"2025-07-18T04:00:00Z","v":334499,"vw":42.214269},{"c":42.5,"h":42.91,"l":42.5,"n":8384,"o":42.91,"t":"2025-07-21T04:00:00Z","v":941253,"vw":42.718319},{"c":43.91,"h":43.98,"l":43.02,"n":5599,"o":43.02,"t":"2025-07-22T04:00:00Z","v":505887,"vw":43.623184},{"c":43.47,"h":43.775,"l":43.25,"n":5942,"o":43.62,"t":"2025-07-23T04:00:00Z","v":460063,"vw":43.505954},{"c":44.48,"h":44.9391,"l":44.36,"n":6916,"o":44.36,"t":"2025-07-24T04:00:00Z","v":518358,"vw":44.609469},{"c":44.63,"h":44.635,"l":44.32,"n":3800,"o":44.6,"t":"2025-07-25T04:00:00Z","v":308114,"vw":44.497694},{"c":43.26,"h":44.16,"l":43.23,"n":5582,"o":43.9,"t":"2025-07-28T04:00:00Z","v":461248,"vw":43.521332},{"c":42.94,"h":43.495,"l":42.8,"n":3935,"o":43.27,"t":"2025-07-29T04:00:00Z","v":350223,"vw":43.013612},{"c":41.99,"h":42.75,"l":41.83,"n":4884,"o":42.66,"t":"2025-07-30T04:00:00Z","v":458331,"vw":42.269353},{"c":40.98,"h":41.62,"l":40.69,"n":4693,"o":41.36,"t":"2025-07-31T04:00:00Z","v":363423,"vw":40.963151},{"c":40.8,"h":40.99,"l":40.41,"n":2689,"o":40.76,"t":"2025-08-01T04:00:00Z","v":196743,"vw":40.714353},{"c":41.49,"h":41.58,"l":41.22,"n":2881,"o":41.25,"t":"2025-08-04T04:00:00Z","v":201986,"vw":41.414649},{"c":42.2,"h":42.3199,"l":41.84,"n":2434,"o":41.88,"t":"2025-08-05T04:00:00Z","v":147865,"vw":42.10893},{"c":42.21,"h":42.25,"l":42.0139,"n":1849,"o":42.22,"t":"2025-08-06T04:00:00Z","v":271781,"vw":42.123627},{"c":42.89,"h":42.92,"l":42.4401,"n":2751,"o":42.66,"t":"2025-08-07T04:00:00Z","v":199028,"vw":42.728449},{"c":43.93,"h":43.93,"l":43.265,"n":3621,"o":43.28,"t":"2025-08-08T04:00:00Z","v":257880,"vw":43.701269},{"c":46.37,"h":46.81,"l":46.18,"n":11519,"o":46.61,"t":"2025-08-11T04:00:00Z","v":1100209,"vw":46.422691},{"c":46.15,"h":46.34,"l":45.47,"n":4099,"o":46.02,"t":"2025-08-12T04:00:00Z","v":291828,"vw":46.042931},{"c":46.44,"h":46.48,"l":46.05,"n":3785,"o":46.33,"t":"2025-08-13T04:00:00Z","v":236991,"vw":46.280392},{"c":45.34,"h":45.69,"l":45.03,"n":4060,"o":45.69,"t":"2025-08-14T04:00:00Z","v":327541,"vw":45.314248},{"c":46,"h":46.255,"l":45.9101,"n":2740,"o":45.97,"t":"2025-08-15T04:00:00Z","v":164459,"vw":46.052077},{"c":46.26,"h":46.38,"l":45.93,"n":3534,"o":46.18,"t":"2025-08-18T04:00:00Z","v":384947,"vw":46.230061},{"c":45.39,"h":46.25,"l":45.33,"n":2836,"o":46.25,"t":"2025-08-19T04:00:00Z","v":241505,"vw":45.560431},{"c":44.96,"h":45.37,"l":44.6701,"n":4511,"o":45,"t":"2025-08-20T04:00:00Z","v":381813,"vw":44.968525},{"c":45.05,"h":45.31,"l":44.66,"n":2660,"o":44.7,"t":"2025-08-21T04:00:00Z","v":244373,"vw":44.981042},{"c":46.51,"h":46.51,"l":45.05,"n":3938,"o":45.05,"t":"2025-08-22T04:00:00Z","v":292080,"vw":46.308254},{"c":46.4,"h":46.7299,"l":46.09,"n":4009,"o":46.09,"t":"2025-08-25T04:00:00Z","v":297983,"vw":46.515965},{"c":46.36,"h":46.73,"l":46.09,"n":2213,"o":46.33,"t":"2025-08-26T04:00:00Z","v":205264,"vw":46.428212},{"c":46.78,"h":46.8,"l":46,"n":2951,"o":46.28,"t":"2025-08-27T04:00:00Z","v":249327,"vw":46.57675},{"c":46.74,"h":47,"l":46.56,"n":2256,"o":46.9,"t":"2025-08-28T04:00:00Z","v":263747,"vw":46.723965},{"c":47.46,"h":47.97,"l":47.26,"n":4335,"o":47.5,"t":"2025-08-29T04:00:00Z","v":371755,"vw":47.532785},{"c":46.81,"h":46.99,"l":46.27,"n":5370,"o":46.59,"t":"2025-09-02T04:00:00Z","v":575948,"vw":46.793438},{"c":46.91,"h":47.21,"l":46.795,"n":3202,"o":46.97,"t":"2025-09-03T04:00:00Z","v":201773,"vw":46.990409},{"c":47.02,"h":47.25,"l":46.59,"n":2735,"o":47.03,"t":"2025-09-04T04:00:00Z","v":167919,"vw":46.902212},{"c":50.56,"h":50.9,"l":49.73,"n":8441,"o":49.73,"t":"2025-09-05T04:00:00Z","v":533411,"vw":50.444351},{"c":51.55,"h":51.679,"l":51.16,"n":4353,"o":51.38,"t":"2025-09-08T04:00:00Z","v":301978,"vw":51.413445},{"c":49.69,"h":50.215,"l":49.61,"n":6263,"o":50.18,"t":"2025-09-09T04:00:00Z","v":591251,"vw":49.904797},{"c":48.8,"h":49.1,"l":48.7,"n":3581,"o":48.94,"t":"2025-09-10T04:00:00Z","v":259224,"vw":48.927127},{"c":50.38,"h":50.4001,"l":49.35,"n":2415,"o":49.35,"t":"2025-09-11T04:00:00Z","v":139517,"vw":50.124074},{"c":50.01,"h":50.07,"l":49.6119,"n":2260,"o":49.97,"t":"2025-09-12T04:00:00Z","v":119798,"vw":49.901324},{"c":51.86,"h":52.02,"l":51.3,"n":5432,"o":51.3,"t":"2025-09-15T04:00:00Z","v":335581,"vw":51.759511},{"c":51.85,"h":51.95,"l":51.37,"n":3737,"o":51.86,"t":"2025-09-16T04:00:00Z","v":241086,"vw":51.697442},{"c":52.57,"h":53.12,"l":52.145,"n":4970,"o":52.25,"t":"2025-09-17T04:00:00Z","v":314059,"vw":52.557774},{"c":52.52,"h":52.63,"l":52.09,"n":3498,"o":52.62,"t":"2025-09-18T04:00:00Z","v":221424,"vw":52.426301},{"c":52.85,"h":53.31,"l":52.61,"n":4169,"o":52.8,"t":"2025-09-19T04:00:00Z","v":307258,"vw":52.901666},{"c":53.1,"h":53.26,"l":52.5,"n":3855,"o":52.71,"t":"2025-09-22T04:00:00Z","v":227792,"vw":52.976118},{"c":53.09,"h":53.9,"l":53.04,"n":3401,"o":53.21,"t":"2025-09-23T04:00:00Z","v":210266,"vw":53.455236},{"c":55.14,"h":55.59,"l":54.39,"n":8900,"o":54.39,"t":"2025-09-24T04:00:00Z","v":684068,"vw":55.230901},{"c":55.95,"h":56.25,"l":54.87,"n":6698,"o":55.02,"t":"2025-09-25T04:00:00Z","v":474561,"vw":55.91365},{"c":55.55,"h":55.78,"l":54.4601,"n":5403,"o":55.37,"t":"2025-09-26T04:00:00Z","v":349680,"vw":55.318876},{"c":56.5,"h":56.95,"l":56.325,"n":7744,"o":56.59,"t":"2025-09-29T04:00:00Z","v":423856,"vw":56.542495},{"c":56.85,"h":57.32,"l":56.4,"n":7276,"o":57.25,"t":"2025-09-30T04:00:00Z","v":455526,"vw":56.688529},{"c":57.57,"h":57.6699,"l":56.825,"n":5080,"o":56.85,"t":"2025-10-01T04:00:00Z","v":279853,"vw":57.310082},{"c":58.43,"h":58.9313,"l":57.985,"n":7360,"o":58.54,"t":"2025-10-02T04:00:00Z","v":409788,"vw":58.461897},{"c":58.88,"h":59.3,"l":58.2075,"n":7480,"o":59.04,"t":"2025-10-03T04:00:00Z","v":452572,"vw":58.835931},{"c":59.59,"h":59.88,"l":58.86,"n":10168,"o":59.51,"t":"2025-10-06T04:00:00Z","v":503034,"vw":59.567471},{"c":58.76,"h":60.0959,"l":58.66,"n":8281,"o":60,"t":"2025-10-07T04:00:00Z","v":590313,"vw":59.256193},{"c":59.69,"h":59.79,"l":58.83,"n":7160,"o":59.19,"t":"2025-10-08T04:00:00Z","v":465181,"vw":59.419694},{"c":59.12,"h":60,"l":58.865,"n":8370,"o":60,"t":"2025-10-09T04:00:00Z","v":507517,"vw":59.349951},{"c":53.92,"h":57,"l":53.88,"n":22997,"o":56.8,"t":"2025-10-10T04:00:00Z","v":1560775,"vw":55.137426},{"c":58.22,"h":58.44,"l":57,"n":15102,"o":57.18,"t":"2025-10-13T04:00:00Z","v":1183349,"vw":57.986435},{"c":57.27,"h":57.78,"l":55.46,"n":6980,"o":56,"t":"2025-10-14T04:00:00Z","v":480260,"vw":56.867319},{"c":57.34,"h":58,"l":56.7601,"n":12835,"o":57.94,"t":"2025-10-15T04:00:00Z","v":894383,"vw":57.431936},{"c":57.42,"h":58.48,"l":57.2313,"n":7176,"o":58.14,"t":"2025-10-16T04:00:00Z","v":592615,"vw":57.95951},{"c":56.84,"h":57.035,"l":56.52,"n":6142,"o":56.55,"t":"2025-10-17T04:00:00Z","v":401199,"vw":56.811118},{"c":57.65,"h":57.7707,"l":57.15,"n":4676,"o":57.15,"t":"2025-10-20T04:00:00Z","v":282705,"vw":57.61094},{"c":57.25,"h":57.83,"l":56.78,"n":8269,"o":57.83,"t":"2025-10-21T04:00:00Z","v":670721,"vw":57.134012},{"c":56.39,"h":57.2,"l":55.8,"n":8177,"o":56.7,"t":"2025-10-22T04:00:00Z","v":638331,"vw":56.381491},{"c":58.24,"h":58.35,"l":57.05,"n":4703,"o":57.05,"t":"2025-10-23T04:00:00Z","v":219783,"vw":57.995061},{"c":61.03,"h":61.21,"l":59.9988,"n":10005,"o":60,"t":"2025-10-24T04:00:00Z","v":654800,"vw":60.845367},{"c":59.38,"h":60.95,"l":59.32,"n":6944,"o":60.875,"t":"2025-10-27T04:00:00Z","v":355066,"vw":59.881837},{"c":60.37,"h":60.6477,"l":59.89,"n":3628,"o":60.38,"t":"2025-10-28T04:00:00Z","v":237247,"vw":60.32587},{"c":62.05,"h":62.72,"l":61.55,"n":7054,"o":61.55,"t":"2025-10-29T04:00:00Z","v":487222,"vw":62.386419},{"c":63.15,"h":63.28,"l":62.4292,"n":6837,"o":62.72,"t":"2025-10-30T04:00:00Z","v":413100,"vw":63.01072},{"c":62.32,"h":62.7,"l":61.8301,"n":9582,"o":62.17,"t":"2025-10-31T04:00:00Z","v":743431,"vw":62.219912},{"c":61.48,"h":61.92,"l":61.12,"n":5981,"o":61.92,"t":"2025-11-03T05:00:00Z","v":286458,"vw":61.492689},{"c":59.25,"h":60.2094,"l":59.23,"n":5808,"o":59.36,"t":"2025-11-04T05:00:00Z","v":343587,"vw":59.592174},{"c":60.78,"h":60.93,"l":59.46,"n":4269,"o":59.46,"t":"2025-11-05T05:00:00Z","v":313263,"vw":60.549609},{"c":60.21,"h":61.32,"l":59.94,"n":4634,"o":61,"t":"2025-11-06T05:00:00Z","v":243471,"vw":60.366986},{"c":60.89,"h":61.1,"l":59.75,"n":4164,"o":60.17,"t":"2025-11-07T05:00:00Z","v":197223,"vw":60.494578},{"c":62.34,"h":62.45,"l":61.44,"n":6813,"o":61.67,"t":"2025-11-10T05:00:00Z","v":348418,"vw":62.08704},{"c":61.78,"h":61.97,"l":61.4,"n":3583,"o":61.97,"t":"2025-11-11T05:00:00Z","v":210049,"vw":61.704744},{"c":62.31,"h":62.4999,"l":61.79,"n":3498,"o":62.04,"t":"2025-11-12T05:00:00Z","v":245686,"vw":62.081929},{"c":63.69,"h":64.8287,"l":63.3501,"n":9220,"o":64.07,"t":"2025-11-13T05:00:00Z","v":601460,"vw":64.278452},{"c":63.77,"h":63.995,"l":62.18,"n":11513,"o":62.3,"t":"2025-11-14T05:00:00Z","v":1035308,"vw":63.692576},{"c":63.73,"h":65.23,"l":63.63,"n":12727,"o":63.81,"t":"2025-11-17T05:00:00Z","v":895144,"vw":64.684511},{"c":62.52,"h":62.86,"l":61.86,"n":8880,"o":62.21,"t":"2025-11-18T05:00:00Z","v":556554,"vw":62.478901},{"c":63.15,"h":63.795,"l":62.804,"n":4266,"o":62.98,"t":"2025-11-19T05:00:00Z","v":232175,"vw":63.220364},{"c":61.32,"h":63.66,"l":61.27,"n":5826,"o":63.36,"t":"2025-11-20T05:00:00Z","v":425283,"vw":62.026956},{"c":60.29,"h":60.3975,"l":59,"n":8154,"o":59.66,"t":"2025-11-21T05:00:00Z","v":612478,"vw":59.707957},{"c":60.31,"h":60.41,"l":59.51,"n":3676,"o":59.7,"t":"2025-11-24T05:00:00Z","v":208457,"vw":60.015219},{"c":61.37,"h":61.49,"l":60.61,"n":4018,"o":60.95,"t":"2025-11-25T05:00:00Z","v":331505,"vw":61.179337},{"c":62.81,"h":62.92,"l":61.99,"n":3038,"o":62.01,"t":"2025-11-26T05:00:00Z","v":142162,"vw":62.579182},{"c":63.46,"h":63.53,"l":62.7,"n":3529,"o":62.7,"t":"2025-11-28T05:00:00Z","v":183419,"vw":63.23254},{"c":63.02,"h":63.835,"l":62.95,"n":4445,"o":63.255,"t":"2025-12-01T05:00:00Z","v":226917,"vw":63.205872},{"c":62.81,"h":63.22,"l":62.32,"n":4271,"o":63.11,"t":"2025-12-02T05:00:00Z","v":289643,"vw":62.686338},{"c":63.08,"h":63.15,"l":62.21,"n":3156,"o":62.3,"t":"2025-12-03T05:00:00Z","v":182838,"vw":62.751152},{"c":62.23,"h":62.65,"l":61.99,"n":3558,"o":62.38,"t":"2025-12-04T05:00:00Z","v":179334,"vw":62.24537},{"c":62.85,"h":63.464,"l":62.56,"n":3144,"o":62.81,"t":"2025-12-05T05:00:00Z","v":164644,"vw":63.089815},{"c":63.81,"h":64.288,"l":63.58,"n":3872,"o":63.76,"t":"2025-12-08T05:00:00Z","v":284888,"vw":63.802469},{"c":64.22,"h":64.5,"l":62.81,"n":2996,"o":63.31,"t":"2025-12-09T05:00:00Z","v":190069,"vw":64.130672},{"c":65.22,"h":65.38,"l":64.24,"n":3743,"o":64.24,"t":"2025-12-10T05:00:00Z","v":228462,"vw":64.84245},{"c":65.13,"h":65.19,"l":64.24,"n":3969,"o":64.84,"t":"2025-12-11T05:00:00Z","v":272937,"vw":64.715861},{"c":63.87,"h":65.06,"l":63.41,"n":3777,"o":64.99,"t":"2025-12-12T05:00:00Z","v":232118,"vw":64.05157},{"c":63.61,"h":64.1,"l":63.5,"n":3051,"o":63.92,"t":"2025-12-15T05:00:00Z","v":124950,"vw":63.751179},{"c":62.99,"h":63.3,"l":62.24,"n":5111,"o":63,"t":"2025-12-16T05:00:00Z","v":409245,"vw":62.962519},{"c":63.62,"h":64.88,"l":63.6,"n":4042,"o":64.26,"t":"2025-12-17T05:00:00Z","v":235712,"vw":64.193434},{"c":63.82,"h":64.08,"l":63.1967,"n":3486,"o":63.4,"t":"2025-12-18T05:00:00Z","v":206554,"vw":63.787834},{"c":64.09,"h":64.49,"l":63.54,"n":3963,"o":63.97,"t":"2025-12-19T05:00:00Z","v":220660,"vw":64.231375},{"c":65.7,"h":65.84,"l":64.885,"n":6163,"o":65.02,"t":"2025-12-22T05:00:00Z","v":545978,"vw":65.617738},{"c":66.66,"h":66.815,"l":66.232,"n":7348,"o":66.36,"t":"2025-12-23T05:00:00Z","v":441710,"vw":66.639292},{"c":67.1,"h":67.1899,"l":66.6996,"n":2870,"o":66.94,"t":"2025-12-24T05:00:00Z","v":176462,"vw":66.918193},{"c":67.89,"h":67.94,"l":67.37,"n":5130,"o":67.61,"t":"2025-12-26T05:00:00Z","v":260419,"vw":67.717953},{"c":65.73,"h":66.5,"l":65.5502,"n":6924,"o":66.3,"t":"2025-12-29T05:00:00Z","v":421862,"vw":65.790454},{"c":65.52,"h":66.08,"l":65.44,"n":3032,"o":65.69,"t":"2025-12-30T05:00:00Z","v":158662,"vw":65.730621},{"c":64.86,"h":65.35,"l":64.76,"n":4218,"o":65.35,"t":"2025-12-31T05:00:00Z","v":245422,"vw":64.961202},{"c":66.27,"h":66.39,"l":65.68,"n":5039,"o":65.88,"t":"2026-01-02T05:00:00Z","v":353820,"vw":66.00454},{"c":67.41,"h":67.63,"l":66.5805,"n":7271,"o":66.83,"t":"2026-01-05T05:00:00Z","v":436872,"vw":67.284519},{"c":69.57,"h":69.75,"l":68.24,"n":9299,"o":68.24,"t":"2026-01-06T05:00:00Z","v":701368,"vw":69.479315},{"c":68.99,"h":69.1997,"l":68.3,"n":5821,"o":68.9,"t":"2026-01-07T05:00:00Z","v":382530,"vw":68.853225},{"c":68.08,"h":68.31,"l":67.51,"n":5018,"o":68.3,"t":"2026-01-08T05:00:00Z","v":272148,"vw":67.926357},{"c":68.21,"h":68.299,"l":67.3268,"n":4897,"o":67.78,"t":"2026-01-09T05:00:00Z","v":278806,"vw":67.932578},{"c":70,"h":70.11,"l":68.47,"n":6780,"o":69.29,"t":"2026-01-12T05:00:00Z","v":330595,"vw":69.74191},{"c":70.51,"h":70.86,"l":70.0219,"n":7747,"o":70.52,"t":"2026-01-13T05:00:00Z","v":573209,"vw":70.514616},{"c":70.62,"h":70.7099,"l":69.5,"n":6399,"o":69.995,"t":"2026-01-14T05:00:00Z","v":364581,"vw":70.263891},{"c":70.86,"h":71.5199,"l":70.66,"n":5132,"o":71.09,"t":"2026-01-15T05:00:00Z","v":287301,"vw":71.141617},{"c":69.66,"h":70,"l":69.07,"n":8158,"o":70,"t":"2026-01-16T05:00:00Z","v":394199,"vw":69.518522},{"c":70,"h":70.28,"l":69.33,"n":6910,"o":69.53,"t":"2026-01-20T05:00:00Z","v":377238,"vw":69.935623},{"c":72.53,"h":72.67,"l":71.8,"n":9636,"o":71.92,"t":"2026-01-21T05:00:00Z","v":535589,"vw":72.363414},{"c":73.38,"h":73.62,"l":72.41,"n":8517,"o":72.85,"t":"2026-01-22T05:00:00Z","v":492777,"vw":73.121187},{"c":74.75,"h":74.91,"l":73.56,"n":8713,"o":74.25,"t":"2026-01-23T05:00:00Z","v":512678,"vw":74.388894},{"c":74.48,"h":75.86,"l":74.4,"n":10824,"o":75.45,"t":"2026-01-26T05:00:00Z","v":566422,"vw":75.108906},{"c":75.2,"h":75.26,"l":74.21,"n":6891,"o":74.39,"t":"2026-01-27T05:00:00Z","v":315468,"vw":74.747885},{"c":74.73,"h":75.35,"l":73.71,"n":8418,"o":75.23,"t":"2026-01-28T05:00:00Z","v":457080,"vw":74.184441},{"c":73.62,"h":74.6735,"l":71.85,"n":16384,"o":74.51,"t":"2026-01-29T05:00:00Z","v":1481687,"vw":73.386042},{"c":69.95,"h":72.1093,"l":69.565,"n":11174,"o":71.5,"t":"2026-01-30T05:00:00Z","v":826464,"vw":70.517479},{"c":70.12,"h":70.78,"l":69.88,"n":9871,"o":69.88,"t":"2026-02-02T05:00:00Z","v":532610,"vw":70.232055},{"c":71.95,"h":72.35,"l":71,"n":8531,"o":71.85,"t":"2026-02-03T05:00:00Z","v":567297,"vw":71.823721},{"c":70.79,"h":73,"l":69.92,"n":8734,"o":72.64,"t":"2026-02-04T05:00:00Z","v":581846,"vw":71.003198},{"c":68.04,"h":70,"l":68.02,"n":8304,"o":69.25,"t":"2026-02-05T05:00:00Z","v":529809,"vw":68.645013},{"c":71.09,"h":71.29,"l":69.9,"n":8713,"o":69.9,"t":"2026-02-06T05:00:00Z","v":786070,"vw":70.828863},{"c":72.29,"h":72.3253,"l":70.95,"n":5160,"o":71.21,"t":"2026-02-09T05:00:00Z","v":403961,"vw":71.926807},{"c":71.91,"h":72.1,"l":71.4005,"n":4110,"o":72.01,"t":"2026-02-10T05:00:00Z","v":339576,"vw":71.876952},{"c":73.75,"h":73.89,"l":72.2301,"n":5968,"o":72.84,"t":"2026-02-11T05:00:00Z","v":462994,"vw":73.450745},{"c":71.75,"h":74.43,"l":71.5301,"n":6610,"o":73.96,"t":"2026-02-12T05:00:00Z","v":465613,"vw":72.408225},{"c":72.7,"h":72.9099,"l":70.83,"n":4547,"o":71.65,"t":"2026-02-13T05:00:00Z","v":246248,"vw":72.324756},{"c":72.47,"h":72.84,"l":71.37,"n":3975,"o":71.9,"t":"2026-02-17T05:00:00Z","v":219301,"vw":72.197727},{"c":73.84,"h":74.615,"l":73.06,"n":4317,"o":73.36,"t":"2026-02-18T05:00:00Z","v":270674,"vw":74.067445},{"c":73.13,"h":73.24,"l":72.16,"n":3337,"o":73.17,"t":"2026-02-19T05:00:00Z","v":172668,"vw":72.923114},{"c":73.12,"h":73.24,"l":72.15,"n":2929,"o":72.4,"t":"2026-02-20T05:00:00Z","v":151813,"vw":72.866548},{"c":73.78,"h":73.86,"l":72.8,"n":3948,"o":72.99,"t":"2026-02-23T05:00:00Z","v":198856,"vw":73.501091},{"c":75.59,"h":75.81,"l":74.015,"n":8365,"o":74.07,"t":"2026-02-24T05:00:00Z","v":644581,"vw":75.469156},{"c":77.09,"h":78,"l":77.05,"n":7224,"o":77.47,"t":"2026-02-25T05:00:00Z","v":455626,"vw":77.477328},{"c":75.77,"h":76.6199,"l":74.44,"n":6428,"o":76.21,"t":"2026-02-26T05:00:00Z","v":335700,"vw":75.400245},{"c":75.4,"h":75.91,"l":75.07,"n":4277,"o":75.7,"t":"2026-02-27T05:00:00Z","v":225723,"vw":75.386874},{"c":75.22,"h":75.37,"l":73.08,"n":5156,"o":73.5,"t":"2026-03-02T05:00:00Z","v":399140,"vw":74.718296},{"c":70.35,"h":70.73,"l":67.605,"n":12932,"o":69.37,"t":"2026-03-03T05:00:00Z","v":998060,"vw":69.150653},{"c":71.14,"h":71.3699,"l":70.26,"n":4881,"o":70.72,"t":"2026-03-04T05:00:00Z","v":312774,"vw":70.905749},{"c":69.14,"h":70.88,"l":68.44,"n":5329,"o":70.88,"t":"2026-03-05T05:00:00Z","v":315318,"vw":69.551396},{"c":68.97,"h":69.6648,"l":68.37,"n":4395,"o":68.47,"t":"2026-03-06T05:00:00Z","v":233443,"vw":69.011676},{"c":71.43,"h":71.58,"l":68.24,"n":6695,"o":68.79,"t":"2026-03-09T04:00:00Z","v":449705,"vw":69.713864},{"c":72.02,"h":73.3373,"l":71.715,"n":4192,"o":71.78,"t":"2026-03-10T04:00:00Z","v":203420,"vw":72.320402},{"c":72.99,"h":73.24,"l":71.98,"n":2970,"o":72.19,"t":"2026-03-11T04:00:00Z","v":162685,"vw":72.617563},{"c":71.15,"h":72.3858,"l":70.74,"n":2743,"o":72.36,"t":"2026-03-12T04:00:00Z","v":124898,"vw":71.576581},{"c":70.4,"h":72.6514,"l":70.08,"n":4516,"o":71.91,"t":"2026-03-13T04:00:00Z","v":270582,"vw":70.661675},{"c":71.62,"h":71.995,"l":71,"n":3415,"o":71.28,"t":"2026-03-16T04:00:00Z","v":208912,"vw":71.492169},{"c":71.64,"h":72.18,"l":71.44,"n":2592,"o":71.57,"t":"2026-03-17T04:00:00Z","v":146502,"vw":71.777951},{"c":69.45,"h":70.7,"l":69.39,"n":3159,"o":70.4,"t":"2026-03-18T04:00:00Z","v":224125,"vw":69.860561},{"c":68.74,"h":69.1,"l":66.7,"n":6152,"o":67.54,"t":"2026-03-19T04:00:00Z","v":387201,"vw":67.79892},{"c":66.98,"h":69.4491,"l":66.6,"n":4058,"o":68.97,"t":"2026-03-20T04:00:00Z","v":232471,"vw":67.760718},{"c":69.89,"h":70.67,"l":69.01,"n":4497,"o":69.21,"t":"2026-03-23T04:00:00Z","v":280859,"vw":69.902052},{"c":70.74,"h":70.85,"l":68.8518,"n":2879,"o":69.08,"t":"2026-03-24T04:00:00Z","v":210098,"vw":70.385335},{"c":72.02,"h":72.65,"l":71.74,"n":2826,"o":72.16,"t":"2026-03-25T04:00:00Z","v":131704,"vw":72.207333},{"c":70.36,"h":71.86,"l":70.26,"n":3001,"o":71.03,"t":"2026-03-26T04:00:00Z","v":178415,"vw":70.922715},{"c":71.91,"h":73.05,"l":71.46,"n":4135,"o":71.8,"t":"2026-03-27T04:00:00Z","v":241369,"vw":72.262192},{"c":72.51,"h":74.28,"l":72.19,"n":5408,"o":74.02,"t":"2026-03-30T04:00:00Z","v":388674,"vw":73.159153},{"c":74.35,"h":74.41,"l":72.26,"n":3510,"o":72.74,"t":"2026-03-31T04:00:00Z","v":224384,"vw":73.601131},{"c":74.44,"h":75.19,"l":74.04,"n":4492,"o":74.15,"t":"2026-04-01T04:00:00Z","v":294619,"vw":74.731952},{"c":74.17,"h":75,"l":72.54,"n":3756,"o":72.54,"t":"2026-04-02T04:00:00Z","v":177077,"vw":73.767331},{"c":73.12,"h":74,"l":72.75,"n":3764,"o":73.72,"t":"2026-04-06T04:00:00Z","v":161116,"vw":73.169441},{"c":73.74,"h":74.0875,"l":72.74,"n":2870,"o":73.43,"t":"2026-04-07T04:00:00Z","v":131096,"vw":73.415543},{"c":76.71,"h":77.4886,"l":76.13,"n":4281,"o":77.03,"t":"2026-04-08T04:00:00Z","v":275402,"vw":76.759053},{"c":76.74,"h":76.99,"l":75.71,"n":4493,"o":76.13,"t":"2026-04-09T04:00:00Z","v":262946,"vw":76.582031},{"c":77.9,"h":78.54,"l":77.18,"n":6319,"o":77.75,"t":"2026-04-10T04:00:00Z","v":338587,"vw":78.085505},{"c":80.02,"h":80.15,"l":77.43,"n":10198,"o":77.89,"t":"2026-04-13T04:00:00Z","v":706729,"vw":79.574523},{"c":80.55,"h":80.83,"l":79.8,"n":5585,"o":80.3,"t":"2026-04-14T04:00:00Z","v":363674,"vw":80.389175},{"c":79.64,"h":79.75,"l":78.71,"n":8489,"o":79.41,"t":"2026-04-15T04:00:00Z","v":1033195,"vw":79.447355},{"c":82.31,"h":82.44,"l":80.61,"n":8664,"o":81.03,"t":"2026-04-16T04:00:00Z","v":587048,"vw":81.774066},{"c":83.23,"h":84.12,"l":82.91,"n":7857,"o":83.49,"t":"2026-04-17T04:00:00Z","v":479573,"vw":83.378724},{"c":82.87,"h":83.19,"l":82.3,"n":6367,"o":82.5,"t":"2026-04-20T04:00:00Z","v":682921,"vw":82.843182},{"c":83.03,"h":84.56,"l":83,"n":11787,"o":84.08,"t":"2026-04-21T04:00:00Z","v":452313,"vw":83.772917},{"c":84.77,"h":84.95,"l":84.2306,"n":6766,"o":84.36,"t":"2026-04-22T04:00:00Z","v":412662,"vw":84.652599},{"c":82.15,"h":83.3,"l":81.27,"n":7104,"o":82.81,"t":"2026-04-23T04:00:00Z","v":508749,"vw":82.360068},{"c":83.79,"h":83.96,"l":82.9301,"n":5358,"o":83.47,"t":"2026-04-24T04:00:00Z","v":346686,"vw":83.58304},{"c":84.95,"h":85.1098,"l":83.6175,"n":5678,"o":84.16,"t":"2026-04-27T04:00:00Z","v":373633,"vw":84.501294},{"c":83.77,"h":84.87,"l":83.15,"n":5763,"o":84.38,"t":"2026-04-28T04:00:00Z","v":318163,"vw":83.807869},{"c":85.07,"h":85.54,"l":84.69,"n":3990,"o":85.36,"t":"2026-04-29T04:00:00Z","v":168058,"vw":85.187785},{"c":88.24,"h":88.3399,"l":86.01,"n":8284,"o":86.01,"t":"2026-04-30T04:00:00Z","v":522898,"vw":87.586031},{"c":88.72,"h":88.9,"l":87.52,"n":6481,"o":88.06,"t":"2026-05-01T04:00:00Z","v":338333,"vw":88.523265},{"c":87.12,"h":88.26,"l":86.61,"n":6150,"o":88.09,"t":"2026-05-04T04:00:00Z","v":257986,"vw":87.411737},{"c":88.45,"h":88.66,"l":87.49,"n":5899,"o":87.99,"t":"2026-05-05T04:00:00Z","v":295960,"vw":88.351317},{"c":91.52,"h":91.63,"l":90.02,"n":7511,"o":90.04,"t":"2026-05-06T04:00:00Z","v":405899,"vw":91.071112},{"c":89.35,"h":91.33,"l":89.3,"n":12726,"o":90.51,"t":"2026-05-07T04:00:00Z","v":774332,"vw":90.321158},{"c":90.17,"h":90.23,"l":88.995,"n":10342,"o":89.03,"t":"2026-05-08T04:00:00Z","v":760787,"vw":89.790309},{"c":91.62,"h":91.98,"l":90.1,"n":13597,"o":90.42,"t":"2026-05-11T04:00:00Z","v":791076,"vw":91.501033},{"c":89.47,"h":89.73,"l":87.87,"n":16128,"o":88.86,"t":"2026-05-12T04:00:00Z","v":1182306,"vw":88.776379},{"c":89.58,"h":89.87,"l":88.49,"n":8560,"o":88.82,"t":"2026-05-13T04:00:00Z","v":706449,"vw":89.4266},{"c":86.95,"h":88.363,"l":86.855,"n":7066,"o":88.2,"t":"2026-05-14T04:00:00Z","v":431516,"vw":87.283491},{"c":84.08,"h":84.6,"l":83.68,"n":7690,"o":84.43,"t":"2026-05-15T04:00:00Z","v":524030,"vw":84.161822},{"c":83.03,"h":84.8076,"l":82.53,"n":7973,"o":84.35,"t":"2026-05-18T04:00:00Z","v":504816,"vw":83.264916},{"c":81.78,"h":82.43,"l":80.57,"n":7164,"o":81.67,"t":"2026-05-19T04:00:00Z","v":457372,"vw":81.553623},{"c":83.49,"h":83.57,"l":82.2,"n":5532,"o":82.5,"t":"2026-05-20T04:00:00Z","v":298909,"vw":83.091293},{"c":84.38,"h":84.83,"l":83.25,"n":5326,"o":83.25,"t":"2026-05-21T04:00:00Z","v":206271,"vw":84.045961},{"c":85.28,"h":85.644,"l":84.555,"n":7654,"o":85.07,"t":"2026-05-22T04:00:00Z","v":719652,"vw":85.298655},{"c":86.35,"h":86.56,"l":85.67,"n":6109,"o":85.8,"t":"2026-05-26T04:00:00Z","v":364442,"vw":86.02817},{"c":85.53,"h":85.7475,"l":84.88,"n":5080,"o":85.36,"t":"2026-05-27T04:00:00Z","v":299864,"vw":85.394819},{"c":87.5,"h":87.74,"l":85.99,"n":6102,"o":86.44,"t":"2026-05-28T04:00:00Z","v":309450,"vw":87.188446},{"c":87.15,"h":88.04,"l":87,"n":4025,"o":87.5,"t":"2026-05-29T04:00:00Z","v":233090,"vw":87.338654},{"c":86.09,"h":86.2,"l":85,"n":14675,"o":85.98,"t":"2026-06-01T04:00:00Z","v":1105315,"vw":85.748763},{"c":86.4,"h":86.58,"l":85.4601,"n":10471,"o":85.69,"t":"2026-06-02T04:00:00Z","v":720932,"vw":86.143158},{"c":84.86,"h":85.98,"l":84.66,"n":5399,"o":85.51,"t":"2026-06-03T04:00:00Z","v":294032,"vw":85.042683},{"c":83.28,"h":83.57,"l":82.73,"n":3984,"o":83.17,"t":"2026-06-04T04:00:00Z","v":246706,"vw":83.169161},{"c":78.3,"h":81.55,"l":78.02,"n":8776,"o":81.55,"t":"2026-06-05T04:00:00Z","v":488535,"vw":79.542258},{"c":77.09,"h":78.71,"l":77.03,"n":17257,"o":78.37,"t":"2026-06-08T04:00:00Z","v":3031702,"vw":77.545305},{"c":78.61,"h":80.42,"l":76.604,"n":7916,"o":80.02,"t":"2026-06-09T04:00:00Z","v":771306,"vw":78.564652},{"c":76.54,"h":78.22,"l":76.36,"n":6033,"o":77.65,"t":"2026-06-10T04:00:00Z","v":525263,"vw":77.074865},{"c":80.74,"h":80.78,"l":77.795,"n":6440,"o":78,"t":"2026-06-11T04:00:00Z","v":543162,"vw":79.792921},{"c":82.37,"h":82.77,"l":81.32,"n":5011,"o":81.5,"t":"2026-06-12T04:00:00Z","v":268398,"vw":82.097591},{"c":84.08,"h":84.8,"l":83.79,"n":4888,"o":84.03,"t":"2026-06-15T04:00:00Z","v":307428,"vw":84.151568},{"c":83.6,"h":84.7538,"l":83.39,"n":4491,"o":84,"t":"2026-06-16T04:00:00Z","v":449273,"vw":83.677076},{"c":83.07,"h":84.69,"l":82.886,"n":2846,"o":83.69,"t":"2026-06-17T04:00:00Z","v":209184,"vw":83.891493},{"c":82.15,"h":82.8218,"l":81.93,"n":4737,"o":82.48,"t":"2026-06-18T04:00:00Z","v":280496,"vw":82.289824},{"c":82.57,"h":82.83,"l":82.18,"n":3171,"o":82.47,"t":"2026-06-22T04:00:00Z","v":263634,"vw":82.564167},{"c":78.43,"h":79.255,"l":78.01,"n":3394,"o":78.65,"t":"2026-06-23T04:00:00Z","v":199954,"vw":78.750521},{"c":78.91,"h":79.47,"l":78.35,"n":4008,"o":79.17,"t":"2026-06-24T04:00:00Z","v":332389,"vw":78.886917},{"c":78.45,"h":79.28,"l":78.002,"n":3111,"o":79.03,"t":"2026-06-25T04:00:00Z","v":225735,"vw":78.540901},{"c":75.93,"h":76.48,"l":75.65,"n":4997,"o":76.01,"t":"2026-06-26T04:00:00Z","v":332662,"vw":76.010807},{"c":77.31,"h":77.42,"l":76.0255,"n":3952,"o":76.94,"t":"2026-06-29T04:00:00Z","v":232055,"vw":76.786622},{"c":78.28,"h":78.44,"l":77.57,"n":3317,"o":77.86,"t":"2026-06-30T04:00:00Z","v":247358,"vw":78.200014},{"c":77.97,"h":78.87,"l":77.71,"n":3250,"o":77.71,"t":"2026-07-01T04:00:00Z","v":313002,"vw":78.284628},{"c":76.53,"h":78.1868,"l":75.69,"n":3512,"o":77.43,"t":"2026-07-02T04:00:00Z","v":314651,"vw":76.707961},{"c":76.17,"h":76.4,"l":75.64,"n":3648,"o":75.82,"t":"2026-07-06T04:00:00Z","v":160208,"vw":76.105763},{"c":73.8,"h":74.94,"l":73.42,"n":4518,"o":74.58,"t":"2026-07-07T04:00:00Z","v":263385,"vw":73.986677},{"c":72.12,"h":72.19,"l":70.6,"n":5456,"o":71.3,"t":"2026-07-08T04:00:00Z","v":285604,"vw":71.472157},{"c":72.82,"h":73.17,"l":72.3001,"n":2743,"o":72.6,"t":"2026-07-09T04:00:00Z","v":197592,"vw":72.767661},{"c":72.32,"h":72.6299,"l":71.75,"n":3675,"o":72.4,"t":"2026-07-10T04:00:00Z","v":196334,"vw":72.286493},{"c":70.24,"h":71.24,"l":70.085,"n":4266,"o":71.1,"t":"2026-07-13T04:00:00Z","v":243633,"vw":70.479083},{"c":71.58,"h":71.97,"l":71.22,"n":3401,"o":71.56,"t":"2026-07-14T04:00:00Z","v":224983,"vw":71.535511},{"c":71.06,"h":71.805,"l":70.24,"n":3538,"o":71.44,"t":"2026-07-15T04:00:00Z","v":271347,"vw":71.041735},{"c":68.86,"h":69.99,"l":68.62,"n":4033,"o":69.65,"t":"2026-07-16T04:00:00Z","v":230725,"vw":69.094034},{"c":68.38,"h":68.77,"l":67.05,"n":3941,"o":67.55,"t":"2026-07-17T04:00:00Z","v":246020,"vw":68.033865},{"c":66.92,"h":67.745,"l":66.78,"n":3690,"o":67.46,"t":"2026-07-20T04:00:00Z","v":179869,"vw":67.247569},{"c":69.08,"h":69.345,"l":68.33,"n":4613,"o":68.54,"t":"2026-07-21T04:00:00Z","v":347020,"vw":68.945835},{"c":69,"h":69.65,"l":68.84,"n":3473,"o":68.84,"t":"2026-07-22T04:00:00Z","v":263467,"vw":69.225019},{"c":69.02,"h":69.675,"l":68.65,"n":3031,"o":69.22,"t":"2026-07-23T04:00:00Z","v":135760,"vw":69.142551},{"c":67.81,"h":68.69,"l":67.73,"n":3078,"o":68.64,"t":"2026-07-24T04:00:00Z","v":178012,"vw":68.127749},{"c":68.63,"h":69,"l":67.79,"n":2758,"o":68.77,"t":"2026-07-27T04:00:00Z","v":144818,"vw":68.514598},{"c":66.96,"h":67.27,"l":66.23,"n":4038,"o":67.04,"t":"2026-07-28T04:00:00Z","v":227852,"vw":66.849884},{"c":66.74,"h":67.95,"l":66.15,"n":4047,"o":66.94,"t":"2026-07-29T04:00:00Z","v":194066,"vw":66.895811},{"c":69.81,"h":69.935,"l":68.17,"n":5602,"o":68.5,"t":"2026-07-30T04:00:00Z","v":366286,"vw":69.42117},{"c":69.22,"h":69.97,"l":68.815,"n":3996,"o":69.97,"t":"2026-07-31T04:00:00Z","v":208154,"vw":69.341333},{"c":69.41,"h":69.47,"l":68.27,"n":3392,"o":69,"t":"2026-08-03T04:00:00Z","v":158788,"vw":68.89762},{"c":71.69,"h":71.885,"l":70.06,"n":5959,"o":70.88,"t":"2026-08-04T04:00:00Z","v":445081,"vw":71.145888},{"c":72.65,"h":73.25,"l":72.45,"n":4540,"o":73,"t":"2026-08-05T04:00:00Z","v":222082,"vw":72.85343},{"c":72.41,"h":73.02,"l":72.175,"n":2575,"o":72.22,"t":"2026-08-06T04:00:00Z","v":138508,"vw":72.54818},{"c":74.01,"h":74.1,"l":73.27,"n":3408,"o":73.97,"t":"2026-08-07T04:00:00Z","v":192611,"vw":73.785452},{"c":74.74,"h":74.99,"l":74.28,"n":2703,"o":74.65,"t":"2026-08-10T04:00:00Z","v":108537,"vw":74.696267},{"c":74.11,"h":74.62,"l":73.801,"n":2681,"o":74.53,"t":"2026-08-11T04:00:00Z","v":105207,"vw":74.161673},{"c":75.21,"h":75.8,"l":75.08,"n":2524,"o":75.64,"t":"2026-08-12T04:00:00Z","v":112167,"vw":75.385931},{"c":74.66,"h":75.36,"l":74.5101,"n":3663,"o":74.82,"t":"2026-08-13T04:00:00Z","v":179618,"vw":74.914196},{"c":75.23,"h":75.85,"l":74.8367,"n":2256,"o":75.06,"t":"2026-08-14T04:00:00Z","v":86714,"vw":75.367291},{"c":76.24,"h":76.41,"l":75.86,"n":2805,"o":75.86,"t":"2026-08-17T04:00:00Z","v":285163,"vw":76.218067},{"c":74.02,"h":74.795,"l":73.86,"n":3405,"o":74.52,"t":"2026-08-18T04:00:00Z","v":164988,"vw":74.18758},{"c":74.57,"h":74.98,"l":74.12,"n":2604,"o":74.43,"t":"2026-08-19T04:00:00Z","v":123555,"vw":74.523794},{"c":74.58,"h":74.8,"l":73.66,"n":2110,"o":73.7,"t":"2026-08-20T04:00:00Z","v":103306,"vw":74.418647},{"c":76.61,"h":76.76,"l":75.7,"n":3739,"o":75.7,"t":"2026-08-21T04:00:00Z","v":232508,"vw":76.358063},{"c":77.03,"h":77.36,"l":76.63,"n":6356,"o":77.08,"t":"2026-08-24T04:00:00Z","v":1213715,"vw":76.969692},{"c":76.59,"h":76.61,"l":75.77,"n":5303,"o":76.25,"t":"2026-08-25T04:00:00Z","v":370756,"vw":76.292637},{"c":75.92,"h":76.5799,"l":75.76,"n":2262,"o":76.36,"t":"2026-08-26T04:00:00Z","v":106177,"vw":76.088605},{"c":77.13,"h":77.2328,"l":76.1801,"n":2522,"o":76.51,"t":"2026-08-27T04:00:00Z","v":142317,"vw":76.908502},{"c":76.07,"h":77.6,"l":76.02,"n":2345,"o":77.5,"t":"2026-08-28T04:00:00Z","v":107166,"vw":76.594759},{"c":76.37,"h":76.74,"l":76.0303,"n":3274,"o":76.74,"t":"2026-08-31T04:00:00Z","v":192354,"vw":76.330332},{"c":74.71,"h":75.605,"l":74.5905,"n":2792,"o":75.28,"t":"2026-09-01T04:00:00Z","v":172767,"vw":75.09617},{"c":74.26,"h":74.39,"l":73.55,"n":7227,"o":73.99,"t":"2026-09-02T04:00:00Z","v":698243,"vw":74.003518},{"c":74.46,"h":74.9,"l":74,"n":6479,"o":74.64,"t":"2026-09-03T04:00:00Z","v":895817,"vw":74.397424},{"c":74.18,"h":74.33,"l":73.2203,"n":2064,"o":73.58,"t":"2026-09-04T04:00:00Z","v":88833,"vw":73.954241},{"c":73.79,"h":74.17,"l":73.5141,"n":2890,"o":73.81,"t":"2026-09-08T04:00:00Z","v":142124,"vw":73.889649},{"c":73.77,"h":74.545,"l":73.63,"n":1979,"o":74.33,"t":"2026-09-09T04:00:00Z","v":84062,"vw":73.962791},{"c":71.81,"h":72.31,"l":71.59,"n":3320,"o":72.19,"t":"2026-09-10T04:00:00Z","v":226171,"vw":71.849103},{"c":71.49,"h":72.03,"l":71.37,"n":2443,"o":71.74,"t":"2026-09-11T04:00:00Z","v":133641,"vw":71.612082},{"c":69.97,"h":70.52,"l":69.6,"n":3073,"o":69.92,"t":"2026-09-14T04:00:00Z","v":197516,"vw":70.060631},{"c":70.02,"h":70.28,"l":69.62,"n":2416,"o":70,"t":"2026-09-15T04:00:00Z","v":205083,"vw":69.959551},{"c":69.85,"h":70.72,"l":69.09,"n":1969,"o":70.45,"t":"2026-09-16T04:00:00Z","v":86888,"vw":69.933747},{"c":70.9,"h":71.08,"l":70.37,"n":1922,"o":70.37,"t":"2026-09-17T04:00:00Z","v":113450,"vw":70.918784},{"c":70.5,"h":70.635,"l":69.8978,"n":2073,"o":70.5,"t":"2026-09-18T04:00:00Z","v":120809,"vw":70.273351},{"c":70.83,"h":70.96,"l":70.33,"n":2729,"o":70.59,"t":"2026-09-21T04:00:00Z","v":103362,"vw":70.655911},{"c":71.33,"h":71.505,"l":70.56,"n":2030,"o":70.65,"t":"2026-09-22T04:00:00Z","v":94659,"vw":71.001742},{"c":69.58,"h":70.39,"l":69.325,"n":2070,"o":70.06,"t":"2026-09-23T04:00:00Z","v":123745,"vw":69.635079},{"c":68.82,"h":69.285,"l":68.48,"n":2672,"o":69.13,"t":"2026-09-24T04:00:00Z","v":108569,"vw":68.788472},{"c":69.02,"h":69.32,"l":68.4536,"n":2437,"o":68.8,"t":"2026-09-25T04:00:00Z","v":91331,"vw":68.874394},{"c":68.28,"h":68.65,"l":67.81,"n":3046,"o":68.1,"t":"2026-09-28T04:00:00Z","v":163920,"vw":68.229942},{"c":68.54,"h":68.67,"l":67.82,"n":2197,"o":68.44,"t":"2026-09-29T04:00:00Z","v":145239,"vw":68.260563},{"c":68.42,"h":69.34,"l":68.29,"n":2105,"o":68.78,"t":"2026-09-30T04:00:00Z","v":147017,"vw":68.61545},{"c":68.22,"h":68.3,"l":67.43,"n":2705,"o":67.76,"t":"2026-10-01T04:00:00Z","v":224147,"vw":67.852288},{"c":69.28,"h":69.6475,"l":68.75,"n":2232,"o":68.75,"t":"2026-10-02T04:00:00Z","v":129796,"vw":69.169779},{"c":70.13,"h":70.34,"l":69.25,"n":2228,"o":69.42,"t":"2026-10-05T04:00:00Z","v":109485,"vw":69.965709},{"c":71.07,"h":71.4,"l":70.7,"n":2285,"o":71,"t":"2026-10-06T04:00:00Z","v":135203,"vw":71.123471},{"c":69.51,"h":69.985,"l":69.275,"n":1949,"o":69.79,"t":"2026-10-07T04:00:00Z","v":67527,"vw":69.543517},{"c":69.02,"h":69.47,"l":68.72,"n":1796,"o":69.07,"t":"2026-10-08T04:00:00Z","v":89791,"vw":69.063223},{"c":69.73,"h":70.2,"l":69.48,"n":2067,"o":69.64,"t":"2026-10-09T04:00:00Z","v":208619,"vw":69.665356},{"c":68.37,"h":69.0614,"l":68.3329,"n":2765,"o":68.73,"t":"2026-10-12T04:00:00Z","v":209984,"vw":68.477842},{"c":67.65,"h":67.79,"l":67.15,"n":2975,"o":67.55,"t":"2026-10-13T04:00:00Z","v":191423,"vw":67.441502},{"c":66.38,"h":67.3,"l":66.05,"n":3130,"o":67.04,"t":"2026-10-14T04:00:00Z","v":205077,"vw":66.447558},{"c":65.57,"h":65.78,"l":64.42,"n":4306,"o":64.58,"t":"2026-10-15T04:00:00Z","v":287033,"vw":65.276851},{"c":64.05,"h":65.1583,"l":63.81,"n":2798,"o":64.77,"t":"2026-10-16T04:00:00Z","v":184498,"vw":64.379156},{"c":64.61,"h":65.15,"l":64.53,"n":3510,"o":64.93,"t":"2026-10-19T04:00:00Z","v":206864,"vw":64.833704},{"c":64.27,"h":64.685,"l":63.45,"n":2522,"o":63.69,"t":"2026-10-20T04:00:00Z","v":166689,"vw":64.172959},{"c":63.2,"h":63.5005,"l":62.83,"n":4092,"o":63.38,"t":"2026-10-21T04:00:00Z","v":275806,"vw":63.16297},{"c":60.68,"h":61.38,"l":60.45,"n":4102,"o":61.23,"t":"2026-10-22T04:00:00Z","v":265388,"vw":60.782561}],"volatilityBars":[{"c":69.5681,"h":69.5681,"l":69.5681,"n":3,"o":69.5681,"t":"2026-09-21T08:00:00Z","v":208,"vw":69.5681},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-09-21T11:00:00Z","v":100,"vw":68.97},{"c":71,"h":71,"l":70.96,"n":19,"o":70.96,"t":"2026-09-21T12:15:00Z","v":1357,"vw":70.975588},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-21T13:00:00Z","v":300,"vw":71},{"c":70.59,"h":70.71,"l":70.4166,"n":218,"o":70.59,"t":"2026-09-21T13:30:00Z","v":17598,"vw":70.551925},{"c":70.59,"h":70.73,"l":70.4225,"n":62,"o":70.585,"t":"2026-09-21T13:45:00Z","v":2255,"vw":70.595027},{"c":70.45,"h":70.64,"l":70.33,"n":88,"o":70.64,"t":"2026-09-21T14:00:00Z","v":4401,"vw":70.433869},{"c":70.53,"h":70.6299,"l":70.3601,"n":68,"o":70.415,"t":"2026-09-21T14:15:00Z","v":4487,"vw":70.51239},{"c":70.4907,"h":70.67,"l":70.3847,"n":60,"o":70.525,"t":"2026-09-21T14:30:00Z","v":3015,"vw":70.526512},{"c":70.46,"h":70.65,"l":70.41,"n":79,"o":70.515,"t":"2026-09-21T14:45:00Z","v":4561,"vw":70.470064},{"c":70.625,"h":70.73,"l":70.53,"n":75,"o":70.53,"t":"2026-09-21T15:00:00Z","v":3871,"vw":70.645893},{"c":70.72,"h":70.72,"l":70.53,"n":23,"o":70.53,"t":"2026-09-21T15:15:00Z","v":688,"vw":70.602},{"c":70.73,"h":70.73,"l":70.62,"n":51,"o":70.72,"t":"2026-09-21T15:30:00Z","v":976,"vw":70.682593},{"c":70.555,"h":70.73,"l":70.55,"n":73,"o":70.73,"t":"2026-09-21T15:45:00Z","v":2858,"vw":70.62474},{"c":70.73,"h":70.73,"l":70.6,"n":40,"o":70.6,"t":"2026-09-21T16:00:00Z","v":1987,"vw":70.656154},{"c":70.72,"h":70.783,"l":70.69,"n":47,"o":70.75,"t":"2026-09-21T16:15:00Z","v":2367,"vw":70.742871},{"c":70.715,"h":70.75,"l":70.715,"n":18,"o":70.7165,"t":"2026-09-21T16:30:00Z","v":822,"vw":70.733262},{"c":70.7,"h":70.81,"l":70.68,"n":29,"o":70.68,"t":"2026-09-21T16:45:00Z","v":2093,"vw":70.721603},{"c":70.71,"h":70.71,"l":70.705,"n":15,"o":70.705,"t":"2026-09-21T17:00:00Z","v":528,"vw":70.706724},{"c":70.73,"h":70.83,"l":70.68,"n":26,"o":70.705,"t":"2026-09-21T17:15:00Z","v":1995,"vw":70.706749},{"c":70.655,"h":70.69,"l":70.625,"n":85,"o":70.69,"t":"2026-09-21T17:30:00Z","v":3064,"vw":70.663052},{"c":70.76,"h":70.76,"l":70.7,"n":14,"o":70.705,"t":"2026-09-21T17:45:00Z","v":759,"vw":70.711886},{"c":70.8,"h":70.8,"l":70.76,"n":28,"o":70.76,"t":"2026-09-21T18:00:00Z","v":370,"vw":70.78},{"c":70.8,"h":70.86,"l":70.75,"n":33,"o":70.86,"t":"2026-09-21T18:15:00Z","v":1953,"vw":70.78983},{"c":70.815,"h":70.8173,"l":70.79,"n":20,"o":70.8173,"t":"2026-09-21T18:30:00Z","v":987,"vw":70.812163},{"c":70.82,"h":70.89,"l":70.815,"n":72,"o":70.815,"t":"2026-09-21T18:45:00Z","v":3930,"vw":70.84667},{"c":70.87,"h":70.88,"l":70.81,"n":73,"o":70.86,"t":"2026-09-21T19:00:00Z","v":3634,"vw":70.852757},{"c":70.79,"h":70.79,"l":70.78,"n":5,"o":70.78,"t":"2026-09-21T19:15:00Z","v":430,"vw":70.782415},{"c":70.87,"h":70.87,"l":70.78,"n":79,"o":70.855,"t":"2026-09-21T19:30:00Z","v":4506,"vw":70.828844},{"c":70.76,"h":70.96,"l":70.715,"n":211,"o":70.83,"t":"2026-09-21T19:45:00Z","v":10476,"vw":70.802917},{"c":70.83,"h":70.83,"l":70.83,"n":10,"o":70.83,"t":"2026-09-21T20:00:00Z","v":3949,"vw":70.83},{"c":70.87,"h":70.87,"l":70.87,"n":18,"o":70.87,"t":"2026-09-22T11:45:00Z","v":244,"vw":70.87},{"c":70.53,"h":70.87,"l":70.53,"n":3,"o":70.87,"t":"2026-09-22T12:15:00Z","v":559,"vw":70.808849},{"c":70.72,"h":70.96,"l":70.56,"n":169,"o":70.65,"t":"2026-09-22T13:30:00Z","v":14754,"vw":70.7636},{"c":70.915,"h":71,"l":70.85,"n":49,"o":71,"t":"2026-09-22T13:45:00Z","v":2315,"vw":70.922909},{"c":71.08,"h":71.12,"l":70.86,"n":114,"o":71,"t":"2026-09-22T14:00:00Z","v":5360,"vw":71.012177},{"c":70.94,"h":71.125,"l":70.94,"n":48,"o":71.1,"t":"2026-09-22T14:15:00Z","v":3727,"vw":70.999971},{"c":70.74,"h":70.96,"l":70.74,"n":53,"o":70.95,"t":"2026-09-22T14:30:00Z","v":3680,"vw":70.908831},{"c":70.79,"h":70.84,"l":70.73,"n":55,"o":70.73,"t":"2026-09-22T14:45:00Z","v":3794,"vw":70.772566},{"c":70.835,"h":70.835,"l":70.75,"n":35,"o":70.78,"t":"2026-09-22T15:00:00Z","v":1766,"vw":70.781422},{"c":70.83,"h":70.853,"l":70.741,"n":12,"o":70.741,"t":"2026-09-22T15:15:00Z","v":1220,"vw":70.826548},{"c":70.561,"h":70.81,"l":70.561,"n":26,"o":70.81,"t":"2026-09-22T15:30:00Z","v":864,"vw":70.6885},{"c":70.73,"h":70.73,"l":70.5664,"n":8,"o":70.5664,"t":"2026-09-22T15:45:00Z","v":718,"vw":70.660509},{"c":70.58,"h":70.58,"l":70.58,"n":5,"o":70.58,"t":"2026-09-22T16:00:00Z","v":131,"vw":70.58},{"c":70.675,"h":70.78,"l":70.5801,"n":41,"o":70.5801,"t":"2026-09-22T16:15:00Z","v":2072,"vw":70.693923},{"c":70.85,"h":70.87,"l":70.685,"n":16,"o":70.77,"t":"2026-09-22T16:30:00Z","v":1103,"vw":70.786302},{"c":70.73,"h":70.97,"l":70.73,"n":11,"o":70.73,"t":"2026-09-22T16:45:00Z","v":865,"vw":70.800838},{"c":70.9799,"h":70.9799,"l":70.9,"n":10,"o":70.9,"t":"2026-09-22T17:00:00Z","v":536,"vw":70.9329},{"c":70.8,"h":70.8343,"l":70.8,"n":10,"o":70.8343,"t":"2026-09-22T17:15:00Z","v":1971,"vw":70.80772},{"c":70.9101,"h":71.05,"l":70.7897,"n":209,"o":70.86,"t":"2026-09-22T17:30:00Z","v":12893,"vw":70.884577},{"c":71.3275,"h":71.3325,"l":71,"n":76,"o":71,"t":"2026-09-22T17:45:00Z","v":3207,"vw":71.17697},{"c":71.35,"h":71.355,"l":71.22,"n":89,"o":71.3,"t":"2026-09-22T18:00:00Z","v":5929,"vw":71.313042},{"c":71.25,"h":71.365,"l":71.25,"n":25,"o":71.28,"t":"2026-09-22T18:15:00Z","v":1219,"vw":71.3157},{"c":71.3679,"h":71.3679,"l":71.3679,"n":3,"o":71.3679,"t":"2026-09-22T18:30:00Z","v":154,"vw":71.3679},{"c":71.25,"h":71.32,"l":71.245,"n":12,"o":71.245,"t":"2026-09-22T18:45:00Z","v":1055,"vw":71.267239},{"c":71.245,"h":71.2585,"l":71.245,"n":7,"o":71.2585,"t":"2026-09-22T19:00:00Z","v":477,"vw":71.249804},{"c":71.265,"h":71.32,"l":71.21,"n":52,"o":71.245,"t":"2026-09-22T19:15:00Z","v":2972,"vw":71.268205},{"c":71.44,"h":71.47,"l":71.17,"n":107,"o":71.17,"t":"2026-09-22T19:30:00Z","v":5364,"vw":71.376741},{"c":71.33,"h":71.505,"l":71.26,"n":120,"o":71.48,"t":"2026-09-22T19:45:00Z","v":7913,"vw":71.408413},{"c":71.33,"h":71.33,"l":71.33,"n":11,"o":71.33,"t":"2026-09-22T20:00:00Z","v":1518,"vw":71.33},{"c":69.9,"h":70.39,"l":69.74,"n":263,"o":70.06,"t":"2026-09-23T13:30:00Z","v":13386,"vw":69.988576},{"c":69.835,"h":69.835,"l":69.7,"n":124,"o":69.79,"t":"2026-09-23T13:45:00Z","v":5884,"vw":69.747508},{"c":69.71,"h":69.83,"l":69.71,"n":77,"o":69.765,"t":"2026-09-23T14:00:00Z","v":4637,"vw":69.80462},{"c":69.548,"h":69.7,"l":69.548,"n":30,"o":69.7,"t":"2026-09-23T14:15:00Z","v":1449,"vw":69.598417},{"c":69.561,"h":69.78,"l":69.56,"n":60,"o":69.56,"t":"2026-09-23T14:30:00Z","v":2425,"vw":69.600134},{"c":69.79,"h":69.87,"l":69.61,"n":41,"o":69.61,"t":"2026-09-23T14:45:00Z","v":2199,"vw":69.769034},{"c":69.77,"h":69.81,"l":69.75,"n":19,"o":69.75,"t":"2026-09-23T15:00:00Z","v":637,"vw":69.783333},{"c":69.84,"h":69.94,"l":69.77,"n":26,"o":69.77,"t":"2026-09-23T15:15:00Z","v":966,"vw":69.89526},{"c":69.795,"h":69.8,"l":69.79,"n":19,"o":69.8,"t":"2026-09-23T15:30:00Z","v":544,"vw":69.797},{"c":69.6,"h":69.79,"l":69.6,"n":12,"o":69.79,"t":"2026-09-23T15:45:00Z","v":493,"vw":69.6925},{"c":69.76,"h":69.77,"l":69.6,"n":71,"o":69.68,"t":"2026-09-23T16:00:00Z","v":6448,"vw":69.697912},{"c":69.76,"h":69.86,"l":69.67,"n":24,"o":69.86,"t":"2026-09-23T16:15:00Z","v":1735,"vw":69.738926},{"c":69.69,"h":69.84,"l":69.69,"n":29,"o":69.71,"t":"2026-09-23T16:30:00Z","v":2095,"vw":69.736163},{"c":69.37,"h":69.48,"l":69.325,"n":38,"o":69.45,"t":"2026-09-23T17:00:00Z","v":3568,"vw":69.384628},{"c":69.46,"h":69.53,"l":69.425,"n":16,"o":69.53,"t":"2026-09-23T17:15:00Z","v":508,"vw":69.471667},{"c":69.4001,"h":69.4001,"l":69.4001,"n":4,"o":69.4001,"t":"2026-09-23T17:30:00Z","v":111,"vw":69.4001},{"c":69.68,"h":69.73,"l":69.59,"n":13,"o":69.65,"t":"2026-09-23T17:45:00Z","v":1413,"vw":69.657011},{"c":69.685,"h":69.75,"l":69.67,"n":18,"o":69.67,"t":"2026-09-23T18:00:00Z","v":2056,"vw":69.722832},{"c":69.575,"h":69.7,"l":69.575,"n":18,"o":69.7,"t":"2026-09-23T18:15:00Z","v":2003,"vw":69.646209},{"c":69.61,"h":69.61,"l":69.535,"n":28,"o":69.58,"t":"2026-09-23T18:30:00Z","v":1447,"vw":69.587694},{"c":69.61,"h":69.61,"l":69.6,"n":14,"o":69.6,"t":"2026-09-23T18:45:00Z","v":424,"vw":69.605},{"c":69.57,"h":69.6072,"l":69.55,"n":33,"o":69.56,"t":"2026-09-23T19:00:00Z","v":43115,"vw":69.550664},{"c":69.62,"h":69.66,"l":69.54,"n":79,"o":69.54,"t":"2026-09-23T19:15:00Z","v":4866,"vw":69.575795},{"c":69.52,"h":69.62,"l":69.5,"n":64,"o":69.585,"t":"2026-09-23T19:30:00Z","v":4024,"vw":69.540905},{"c":69.46,"h":69.6,"l":69.45,"n":138,"o":69.54,"t":"2026-09-23T19:45:00Z","v":7224,"vw":69.495653},{"c":69.35,"h":69.58,"l":69.35,"n":47,"o":69.58,"t":"2026-09-23T20:00:00Z","v":3350,"vw":69.554082},{"c":69.05,"h":69.285,"l":69.0001,"n":192,"o":69.13,"t":"2026-09-24T13:30:00Z","v":10771,"vw":69.079136},{"c":68.9319,"h":69.1,"l":68.8405,"n":78,"o":69.1,"t":"2026-09-24T13:45:00Z","v":3758,"vw":68.94788},{"c":68.92,"h":69,"l":68.92,"n":61,"o":68.93,"t":"2026-09-24T14:00:00Z","v":1201,"vw":68.94873},{"c":68.95,"h":68.95,"l":68.91,"n":49,"o":68.93,"t":"2026-09-24T14:15:00Z","v":2021,"vw":68.933175},{"c":68.79,"h":69,"l":68.745,"n":142,"o":68.855,"t":"2026-09-24T14:30:00Z","v":14363,"vw":68.815843},{"c":68.6286,"h":68.84,"l":68.6286,"n":103,"o":68.78,"t":"2026-09-24T14:45:00Z","v":2820,"vw":68.716798},{"c":68.5,"h":68.725,"l":68.5,"n":80,"o":68.61,"t":"2026-09-24T15:00:00Z","v":4501,"vw":68.578806},{"c":68.51,"h":68.73,"l":68.51,"n":42,"o":68.58,"t":"2026-09-24T15:15:00Z","v":849,"vw":68.6},{"c":68.6,"h":68.61,"l":68.485,"n":54,"o":68.54,"t":"2026-09-24T15:30:00Z","v":1550,"vw":68.537329},{"c":68.51,"h":68.58,"l":68.51,"n":9,"o":68.58,"t":"2026-09-24T15:45:00Z","v":208,"vw":68.545},{"c":68.61,"h":68.61,"l":68.48,"n":41,"o":68.61,"t":"2026-09-24T16:00:00Z","v":2900,"vw":68.54552},{"c":69.21,"h":69.21,"l":68.65,"n":61,"o":68.66,"t":"2026-09-24T16:15:00Z","v":5097,"vw":68.825332},{"c":69.09,"h":69.09,"l":68.95,"n":19,"o":68.98,"t":"2026-09-24T16:30:00Z","v":1886,"vw":69.043889},{"c":69.01,"h":69.06,"l":68.99,"n":18,"o":69,"t":"2026-09-24T16:45:00Z","v":1721,"vw":69.017378},{"c":68.98,"h":68.99,"l":68.93,"n":24,"o":68.95,"t":"2026-09-24T17:00:00Z","v":985,"vw":68.974706},{"c":68.8888,"h":68.95,"l":68.8888,"n":12,"o":68.92,"t":"2026-09-24T17:15:00Z","v":702,"vw":68.91189},{"c":68.905,"h":68.905,"l":68.735,"n":39,"o":68.77,"t":"2026-09-24T17:30:00Z","v":3650,"vw":68.789562},{"c":68.74,"h":68.86,"l":68.74,"n":8,"o":68.86,"t":"2026-09-24T17:45:00Z","v":443,"vw":68.78461},{"c":68.75,"h":68.7825,"l":68.685,"n":9,"o":68.7825,"t":"2026-09-24T18:00:00Z","v":552,"vw":68.730066},{"c":68.97,"h":68.97,"l":68.77,"n":14,"o":68.77,"t":"2026-09-24T18:15:00Z","v":932,"vw":68.827312},{"c":68.9862,"h":68.9862,"l":68.83,"n":13,"o":68.83,"t":"2026-09-24T18:30:00Z","v":952,"vw":68.923585},{"c":68.852,"h":68.9104,"l":68.845,"n":11,"o":68.85,"t":"2026-09-24T18:45:00Z","v":818,"vw":68.863633},{"c":68.7,"h":68.803,"l":68.695,"n":36,"o":68.73,"t":"2026-09-24T19:00:00Z","v":2173,"vw":68.710783},{"c":68.79,"h":68.79,"l":68.7,"n":17,"o":68.748,"t":"2026-09-24T19:15:00Z","v":1425,"vw":68.756334},{"c":68.77,"h":68.81,"l":68.74,"n":89,"o":68.77,"t":"2026-09-24T19:30:00Z","v":2199,"vw":68.789375},{"c":68.62,"h":68.885,"l":68.55,"n":366,"o":68.76,"t":"2026-09-24T19:45:00Z","v":29937,"vw":68.682038},{"c":68.82,"h":68.82,"l":68.82,"n":10,"o":68.82,"t":"2026-09-24T20:00:00Z","v":1915,"vw":68.82},{"c":68.8425,"h":69.07,"l":68.63,"n":192,"o":68.8,"t":"2026-09-25T13:30:00Z","v":15697,"vw":68.788937},{"c":68.835,"h":68.9,"l":68.8105,"n":30,"o":68.825,"t":"2026-09-25T13:45:00Z","v":1615,"vw":68.844572},{"c":68.745,"h":69,"l":68.585,"n":150,"o":68.7307,"t":"2026-09-25T14:00:00Z","v":18461,"vw":68.859761},{"c":68.6,"h":68.69,"l":68.54,"n":21,"o":68.69,"t":"2026-09-25T14:15:00Z","v":1996,"vw":68.603681},{"c":68.7001,"h":68.84,"l":68.4536,"n":88,"o":68.4536,"t":"2026-09-25T14:45:00Z","v":4027,"vw":68.719182},{"c":68.88,"h":68.88,"l":68.765,"n":83,"o":68.78,"t":"2026-09-25T15:00:00Z","v":4317,"vw":68.83806},{"c":68.7519,"h":68.98,"l":68.75,"n":75,"o":68.87,"t":"2026-09-25T15:15:00Z","v":2174,"vw":68.844465},{"c":68.6901,"h":68.99,"l":68.6901,"n":29,"o":68.99,"t":"2026-09-25T15:30:00Z","v":1575,"vw":68.797297},{"c":68.91,"h":68.91,"l":68.645,"n":27,"o":68.7,"t":"2026-09-25T15:45:00Z","v":1056,"vw":68.719257},{"c":69.3,"h":69.3,"l":69,"n":15,"o":69,"t":"2026-09-25T16:00:00Z","v":425,"vw":69.1175},{"c":69.32,"h":69.32,"l":69.04,"n":33,"o":69.1,"t":"2026-09-25T16:15:00Z","v":2047,"vw":69.116561},{"c":69.1001,"h":69.1001,"l":69.1001,"n":6,"o":69.1001,"t":"2026-09-25T16:30:00Z","v":493,"vw":69.1001},{"c":68.9474,"h":69.06,"l":68.91,"n":21,"o":69.06,"t":"2026-09-25T16:45:00Z","v":697,"vw":68.971985},{"c":68.995,"h":69.03,"l":68.905,"n":30,"o":68.95,"t":"2026-09-25T17:00:00Z","v":2149,"vw":68.979303},{"c":68.977,"h":68.995,"l":68.977,"n":11,"o":68.995,"t":"2026-09-25T17:15:00Z","v":373,"vw":68.987778},{"c":68.975,"h":68.975,"l":68.975,"n":6,"o":68.975,"t":"2026-09-25T17:30:00Z","v":111,"vw":68.975},{"c":68.94,"h":68.99,"l":68.9,"n":72,"o":68.99,"t":"2026-09-25T17:45:00Z","v":1457,"vw":68.939445},{"c":69.03,"h":69.03,"l":68.94,"n":13,"o":68.94,"t":"2026-09-25T18:00:00Z","v":479,"vw":68.984634},{"c":68.915,"h":68.978,"l":68.91,"n":27,"o":68.92,"t":"2026-09-25T18:15:00Z","v":2160,"vw":68.93603},{"c":68.91,"h":69.03,"l":68.9,"n":42,"o":69.03,"t":"2026-09-25T18:30:00Z","v":4796,"vw":68.972362},{"c":68.97,"h":69.03,"l":68.93,"n":49,"o":68.95,"t":"2026-09-25T18:45:00Z","v":2649,"vw":68.964652},{"c":69.0616,"h":69.0616,"l":68.93,"n":17,"o":69.04,"t":"2026-09-25T19:00:00Z","v":807,"vw":68.978535},{"c":69.005,"h":69.005,"l":68.8501,"n":34,"o":68.95,"t":"2026-09-25T19:15:00Z","v":1947,"vw":68.932847},{"c":68.93,"h":68.995,"l":68.93,"n":33,"o":68.995,"t":"2026-09-25T19:30:00Z","v":2223,"vw":68.955997},{"c":68.94,"h":69.06,"l":68.88,"n":143,"o":68.9875,"t":"2026-09-25T19:45:00Z","v":9275,"vw":68.952282},{"c":69.02,"h":69.02,"l":69.02,"n":10,"o":69.02,"t":"2026-09-25T20:00:00Z","v":1802,"vw":69.02},{"c":68.14,"h":68.65,"l":67.85,"n":330,"o":68.1,"t":"2026-09-28T13:30:00Z","v":13876,"vw":68.065926},{"c":68.41,"h":68.43,"l":68.0593,"n":117,"o":68.155,"t":"2026-09-28T13:45:00Z","v":11272,"vw":68.299697},{"c":68.43,"h":68.44,"l":68.3,"n":33,"o":68.375,"t":"2026-09-28T14:00:00Z","v":4412,"vw":68.342683},{"c":68.31,"h":68.38,"l":68.2301,"n":75,"o":68.32,"t":"2026-09-28T14:15:00Z","v":4015,"vw":68.319727},{"c":68.1,"h":68.3,"l":68.1,"n":61,"o":68.26,"t":"2026-09-28T14:30:00Z","v":4148,"vw":68.235066},{"c":68.02,"h":68.12,"l":67.93,"n":161,"o":68.11,"t":"2026-09-28T14:45:00Z","v":11841,"vw":68.039752},{"c":68.02,"h":68.11,"l":68,"n":86,"o":68,"t":"2026-09-28T15:00:00Z","v":4794,"vw":68.054957},{"c":67.84,"h":68.09,"l":67.81,"n":127,"o":68,"t":"2026-09-28T15:15:00Z","v":6657,"vw":67.976283},{"c":67.965,"h":68.09,"l":67.84,"n":62,"o":67.84,"t":"2026-09-28T15:30:00Z","v":3952,"vw":68.038877},{"c":68.08,"h":68.12,"l":68.05,"n":41,"o":68.05,"t":"2026-09-28T15:45:00Z","v":2731,"vw":68.063639},{"c":68.015,"h":68.13,"l":67.93,"n":60,"o":68.12,"t":"2026-09-28T16:00:00Z","v":3789,"vw":68.067354},{"c":68.48,"h":68.58,"l":68.09,"n":76,"o":68.1,"t":"2026-09-28T16:15:00Z","v":3512,"vw":68.223879},{"c":68.31,"h":68.52,"l":68.1292,"n":83,"o":68.52,"t":"2026-09-28T16:30:00Z","v":5678,"vw":68.373014},{"c":68.2558,"h":68.2558,"l":68.14,"n":11,"o":68.18,"t":"2026-09-28T16:45:00Z","v":780,"vw":68.206522},{"c":68.55,"h":68.55,"l":68.0611,"n":71,"o":68.12,"t":"2026-09-28T17:00:00Z","v":4566,"vw":68.181123},{"c":68.325,"h":68.4,"l":68.28,"n":45,"o":68.36,"t":"2026-09-28T17:15:00Z","v":2498,"vw":68.333638},{"c":68.315,"h":68.315,"l":68.25,"n":16,"o":68.315,"t":"2026-09-28T17:30:00Z","v":1459,"vw":68.263929},{"c":68.35,"h":68.35,"l":68.35,"n":6,"o":68.35,"t":"2026-09-28T17:45:00Z","v":207,"vw":68.35},{"c":68.36,"h":68.43,"l":68.305,"n":34,"o":68.305,"t":"2026-09-28T18:00:00Z","v":4297,"vw":68.364225},{"c":68.3,"h":68.38,"l":68.3,"n":19,"o":68.38,"t":"2026-09-28T18:15:00Z","v":1277,"vw":68.337834},{"c":68.295,"h":68.4,"l":68.2688,"n":208,"o":68.3,"t":"2026-09-28T18:30:00Z","v":26797,"vw":68.308607},{"c":68.365,"h":68.41,"l":68.325,"n":67,"o":68.36,"t":"2026-09-28T18:45:00Z","v":2842,"vw":68.366688},{"c":68.26,"h":68.355,"l":68.255,"n":79,"o":68.355,"t":"2026-09-28T19:00:00Z","v":6333,"vw":68.289841},{"c":68.35,"h":68.37,"l":68.3,"n":104,"o":68.3,"t":"2026-09-28T19:15:00Z","v":6054,"vw":68.335731},{"c":68.26,"h":68.4,"l":68.26,"n":107,"o":68.35,"t":"2026-09-28T19:30:00Z","v":7607,"vw":68.343478},{"c":68.27,"h":68.36,"l":68.0401,"n":193,"o":68.31,"t":"2026-09-28T19:45:00Z","v":11364,"vw":68.292781},{"c":68.28,"h":68.28,"l":68.28,"n":11,"o":68.28,"t":"2026-09-28T20:00:00Z","v":1136,"vw":68.28},{"c":68.25,"h":68.61,"l":68.06,"n":181,"o":68.44,"t":"2026-09-29T13:30:00Z","v":48983,"vw":68.160378},{"c":68.375,"h":68.52,"l":68.13,"n":64,"o":68.14,"t":"2026-09-29T13:45:00Z","v":5580,"vw":68.235865},{"c":68.53,"h":68.66,"l":68.23,"n":128,"o":68.23,"t":"2026-09-29T14:00:00Z","v":11221,"vw":68.391015},{"c":68.58,"h":68.59,"l":68.45,"n":58,"o":68.45,"t":"2026-09-29T14:15:00Z","v":2963,"vw":68.513339},{"c":68.5,"h":68.67,"l":68.375,"n":41,"o":68.56,"t":"2026-09-29T14:30:00Z","v":2924,"vw":68.500103},{"c":68.53,"h":68.53,"l":68.45,"n":24,"o":68.45,"t":"2026-09-29T14:45:00Z","v":778,"vw":68.501429},{"c":68.24,"h":68.41,"l":68.22,"n":34,"o":68.41,"t":"2026-09-29T15:00:00Z","v":2139,"vw":68.346263},{"c":68.13,"h":68.19,"l":68.02,"n":23,"o":68.19,"t":"2026-09-29T15:15:00Z","v":1243,"vw":68.134569},{"c":68.23,"h":68.26,"l":68.08,"n":50,"o":68.13,"t":"2026-09-29T15:30:00Z","v":6109,"vw":68.123886},{"c":68.1552,"h":68.3035,"l":68.1552,"n":38,"o":68.16,"t":"2026-09-29T15:45:00Z","v":1412,"vw":68.221201},{"c":68.27,"h":68.3006,"l":68.19,"n":22,"o":68.3006,"t":"2026-09-29T16:00:00Z","v":1502,"vw":68.289026},{"c":68.11,"h":68.19,"l":68.1,"n":60,"o":68.1808,"t":"2026-09-29T16:15:00Z","v":4331,"vw":68.149797},{"c":68.09,"h":68.155,"l":68.09,"n":30,"o":68.155,"t":"2026-09-29T16:30:00Z","v":1373,"vw":68.126422},{"c":68.01,"h":68.09,"l":68,"n":19,"o":68.01,"t":"2026-09-29T16:45:00Z","v":1764,"vw":68.05},{"c":68.25,"h":68.25,"l":67.82,"n":49,"o":68.02,"t":"2026-09-29T17:00:00Z","v":1974,"vw":68.006654},{"c":67.99,"h":67.99,"l":67.94,"n":6,"o":67.94,"t":"2026-09-29T17:15:00Z","v":243,"vw":67.964631},{"c":68.0964,"h":68.0964,"l":67.98,"n":10,"o":68.0086,"t":"2026-09-29T17:30:00Z","v":674,"vw":68.033239},{"c":68.04,"h":68.18,"l":68.0287,"n":21,"o":68.105,"t":"2026-09-29T17:45:00Z","v":1901,"vw":68.077032},{"c":68.24,"h":68.2525,"l":68.1,"n":42,"o":68.1,"t":"2026-09-29T18:00:00Z","v":1699,"vw":68.173243},{"c":68.33,"h":68.41,"l":68.22,"n":210,"o":68.26,"t":"2026-09-29T18:15:00Z","v":12692,"vw":68.352106},{"c":68.41,"h":68.5799,"l":68.29,"n":135,"o":68.36,"t":"2026-09-29T18:30:00Z","v":10271,"vw":68.407428},{"c":68.52,"h":68.56,"l":68.395,"n":17,"o":68.56,"t":"2026-09-29T18:45:00Z","v":537,"vw":68.504148},{"c":68.54,"h":68.54,"l":68.4,"n":37,"o":68.45,"t":"2026-09-29T19:00:00Z","v":2387,"vw":68.476077},{"c":68.45,"h":68.52,"l":68.4202,"n":35,"o":68.46,"t":"2026-09-29T19:15:00Z","v":5714,"vw":68.478801},{"c":68.45,"h":68.54,"l":68.44,"n":62,"o":68.485,"t":"2026-09-29T19:30:00Z","v":2967,"vw":68.466568},{"c":68.46,"h":68.64,"l":68.42,"n":127,"o":68.44,"t":"2026-09-29T19:45:00Z","v":4164,"vw":68.511241},{"c":68.54,"h":68.54,"l":68.54,"n":12,"o":68.54,"t":"2026-09-29T20:00:00Z","v":992,"vw":68.54},{"c":70.681,"h":70.681,"l":70.681,"n":1,"o":70.681,"t":"2026-09-30T13:15:00Z","v":246,"vw":70.681},{"c":68.825,"h":68.965,"l":68.69,"n":125,"o":68.78,"t":"2026-09-30T13:30:00Z","v":4992,"vw":68.791071},{"c":68.73,"h":68.79,"l":68.625,"n":66,"o":68.67,"t":"2026-09-30T13:45:00Z","v":4929,"vw":68.684616},{"c":69.31,"h":69.34,"l":68.78,"n":157,"o":68.87,"t":"2026-09-30T14:00:00Z","v":16290,"vw":69.153737},{"c":69.09,"h":69.3,"l":69.09,"n":56,"o":69.3,"t":"2026-09-30T14:15:00Z","v":3788,"vw":69.223154},{"c":68.89,"h":68.95,"l":68.85,"n":32,"o":68.925,"t":"2026-09-30T14:30:00Z","v":1661,"vw":68.912716},{"c":68.8,"h":68.93,"l":68.72,"n":27,"o":68.84,"t":"2026-09-30T14:45:00Z","v":2081,"vw":68.846726},{"c":68.65,"h":68.76,"l":68.57,"n":127,"o":68.65,"t":"2026-09-30T15:00:00Z","v":14421,"vw":68.606511},{"c":68.49,"h":68.73,"l":68.49,"n":55,"o":68.73,"t":"2026-09-30T15:15:00Z","v":3185,"vw":68.540378},{"c":68.495,"h":68.77,"l":68.495,"n":30,"o":68.64,"t":"2026-09-30T15:30:00Z","v":1855,"vw":68.609411},{"c":68.555,"h":68.61,"l":68.475,"n":13,"o":68.475,"t":"2026-09-30T15:45:00Z","v":792,"vw":68.565333},{"c":68.63,"h":68.75,"l":68.49,"n":19,"o":68.64,"t":"2026-09-30T16:00:00Z","v":1114,"vw":68.578506},{"c":68.39,"h":68.76,"l":68.37,"n":78,"o":68.63,"t":"2026-09-30T16:15:00Z","v":12606,"vw":68.5603},{"c":68.61,"h":68.64,"l":68.39,"n":32,"o":68.39,"t":"2026-09-30T16:30:00Z","v":2586,"vw":68.5575},{"c":68.56,"h":68.6439,"l":68.54,"n":14,"o":68.61,"t":"2026-09-30T16:45:00Z","v":1134,"vw":68.581365},{"c":68.35,"h":68.8,"l":68.35,"n":13,"o":68.42,"t":"2026-09-30T17:00:00Z","v":1813,"vw":68.558217},{"c":68.35,"h":68.55,"l":68.35,"n":15,"o":68.55,"t":"2026-09-30T17:15:00Z","v":746,"vw":68.443333},{"c":68.565,"h":68.565,"l":68.47,"n":19,"o":68.52,"t":"2026-09-30T17:30:00Z","v":889,"vw":68.515641},{"c":68.67,"h":68.67,"l":68.5575,"n":47,"o":68.5575,"t":"2026-09-30T17:45:00Z","v":346,"vw":68.6325},{"c":68.44,"h":68.5651,"l":68.44,"n":22,"o":68.4825,"t":"2026-09-30T18:00:00Z","v":1071,"vw":68.536406},{"c":68.37,"h":68.49,"l":68.37,"n":48,"o":68.44,"t":"2026-09-30T18:15:00Z","v":3121,"vw":68.44302},{"c":68.29,"h":68.525,"l":68.29,"n":28,"o":68.46,"t":"2026-09-30T18:30:00Z","v":1735,"vw":68.412889},{"c":68.53,"h":68.53,"l":68.53,"n":6,"o":68.53,"t":"2026-09-30T18:45:00Z","v":316,"vw":68.53},{"c":68.43,"h":68.475,"l":68.35,"n":80,"o":68.39,"t":"2026-09-30T19:00:00Z","v":7160,"vw":68.437409},{"c":68.425,"h":68.49,"l":68.36,"n":22,"o":68.415,"t":"2026-09-30T19:15:00Z","v":1698,"vw":68.420948},{"c":68.425,"h":68.52,"l":68.42,"n":240,"o":68.455,"t":"2026-09-30T19:30:00Z","v":33385,"vw":68.439994},{"c":68.39,"h":68.525,"l":68.39,"n":234,"o":68.41,"t":"2026-09-30T19:45:00Z","v":16277,"vw":68.437979},{"c":68.42,"h":68.42,"l":68.42,"n":12,"o":68.42,"t":"2026-09-30T20:00:00Z","v":1887,"vw":68.42},{"c":67.7,"h":68,"l":67.7,"n":135,"o":67.76,"t":"2026-10-01T13:30:00Z","v":4957,"vw":67.80911},{"c":67.75,"h":67.85,"l":67.65,"n":138,"o":67.65,"t":"2026-10-01T13:45:00Z","v":46495,"vw":67.67592},{"c":67.765,"h":67.765,"l":67.6,"n":29,"o":67.73,"t":"2026-10-01T14:00:00Z","v":1319,"vw":67.700747},{"c":67.5,"h":67.64,"l":67.445,"n":70,"o":67.55,"t":"2026-10-01T14:15:00Z","v":2151,"vw":67.530852},{"c":67.79,"h":67.99,"l":67.4901,"n":156,"o":67.4901,"t":"2026-10-01T14:30:00Z","v":13224,"vw":67.726178},{"c":67.6,"h":67.95,"l":67.6,"n":128,"o":67.85,"t":"2026-10-01T14:45:00Z","v":10108,"vw":67.81912},{"c":67.58,"h":67.79,"l":67.51,"n":52,"o":67.79,"t":"2026-10-01T15:00:00Z","v":1632,"vw":67.613003},{"c":67.56,"h":67.69,"l":67.56,"n":51,"o":67.67,"t":"2026-10-01T15:15:00Z","v":2052,"vw":67.65},{"c":67.56,"h":67.66,"l":67.43,"n":97,"o":67.66,"t":"2026-10-01T15:30:00Z","v":6141,"vw":67.519051},{"c":67.61,"h":67.68,"l":67.46,"n":209,"o":67.56,"t":"2026-10-01T15:45:00Z","v":6177,"vw":67.605253},{"c":67.68,"h":67.77,"l":67.62,"n":53,"o":67.64,"t":"2026-10-01T16:00:00Z","v":1705,"vw":67.708679},{"c":67.6925,"h":67.84,"l":67.665,"n":55,"o":67.69,"t":"2026-10-01T16:15:00Z","v":3550,"vw":67.75394},{"c":67.735,"h":67.83,"l":67.68,"n":70,"o":67.78,"t":"2026-10-01T16:30:00Z","v":4908,"vw":67.758883},{"c":67.65,"h":67.8,"l":67.635,"n":31,"o":67.71,"t":"2026-10-01T16:45:00Z","v":2038,"vw":67.714458},{"c":67.8,"h":67.86,"l":67.715,"n":30,"o":67.715,"t":"2026-10-01T17:00:00Z","v":2468,"vw":67.787105},{"c":68.125,"h":68.125,"l":67.835,"n":43,"o":67.835,"t":"2026-10-01T17:15:00Z","v":2951,"vw":68.041585},{"c":68.14,"h":68.3,"l":68.12,"n":60,"o":68.145,"t":"2026-10-01T17:30:00Z","v":2333,"vw":68.167357},{"c":67.72,"h":68.135,"l":67.72,"n":20,"o":68.135,"t":"2026-10-01T17:45:00Z","v":2906,"vw":68.073536},{"c":67.87,"h":67.97,"l":67.7,"n":44,"o":67.92,"t":"2026-10-01T18:00:00Z","v":3871,"vw":67.85219},{"c":68.12,"h":68.12,"l":67.87,"n":27,"o":67.875,"t":"2026-10-01T18:15:00Z","v":1650,"vw":67.951539},{"c":68.03,"h":68.13,"l":68,"n":21,"o":68.045,"t":"2026-10-01T18:30:00Z","v":1433,"vw":68.073696},{"c":68.035,"h":68.05,"l":67.95,"n":76,"o":67.995,"t":"2026-10-01T18:45:00Z","v":60416,"vw":67.964682},{"c":68.04,"h":68.0569,"l":67.98,"n":47,"o":68.0569,"t":"2026-10-01T19:00:00Z","v":3309,"vw":68.031367},{"c":68.05,"h":68.05,"l":68.01,"n":49,"o":68.03,"t":"2026-10-01T19:15:00Z","v":2237,"vw":68.032879},{"c":68.09,"h":68.09,"l":67.9901,"n":92,"o":68.02,"t":"2026-10-01T19:30:00Z","v":4942,"vw":68.051804},{"c":68.03,"h":68.22,"l":68.03,"n":321,"o":68.09,"t":"2026-10-01T19:45:00Z","v":22259,"vw":68.12282},{"c":68.22,"h":68.22,"l":68.22,"n":11,"o":68.22,"t":"2026-10-01T20:00:00Z","v":1419,"vw":68.22},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-10-02T13:00:00Z","v":113,"vw":69},{"c":69.165,"h":69.4,"l":68.75,"n":175,"o":68.75,"t":"2026-10-02T13:30:00Z","v":19933,"vw":68.989442},{"c":69.43,"h":69.43,"l":69.1162,"n":76,"o":69.1162,"t":"2026-10-02T13:45:00Z","v":4114,"vw":69.286522},{"c":69.455,"h":69.59,"l":69.39,"n":96,"o":69.39,"t":"2026-10-02T14:00:00Z","v":5992,"vw":69.503982},{"c":69.46,"h":69.5,"l":69.46,"n":11,"o":69.5,"t":"2026-10-02T14:15:00Z","v":335,"vw":69.473333},{"c":69.44,"h":69.57,"l":69.3,"n":39,"o":69.36,"t":"2026-10-02T14:30:00Z","v":2876,"vw":69.404355},{"c":69.395,"h":69.6475,"l":69.3,"n":144,"o":69.5,"t":"2026-10-02T14:45:00Z","v":8840,"vw":69.534716},{"c":68.96,"h":69.35,"l":68.96,"n":111,"o":69.3106,"t":"2026-10-02T15:00:00Z","v":13024,"vw":69.072631},{"c":68.88,"h":69.06,"l":68.81,"n":79,"o":69.06,"t":"2026-10-02T15:15:00Z","v":4681,"vw":68.968377},{"c":69.01,"h":69.09,"l":68.9,"n":37,"o":68.9,"t":"2026-10-02T15:30:00Z","v":1223,"vw":69.040736},{"c":69.02,"h":69.16,"l":68.935,"n":31,"o":69.0351,"t":"2026-10-02T15:45:00Z","v":1763,"vw":69.042568},{"c":69,"h":69.06,"l":68.91,"n":57,"o":69,"t":"2026-10-02T16:00:00Z","v":2907,"vw":69.015125},{"c":68.96,"h":69.09,"l":68.91,"n":36,"o":68.97,"t":"2026-10-02T16:15:00Z","v":2512,"vw":69.010528},{"c":68.8921,"h":68.94,"l":68.8921,"n":10,"o":68.94,"t":"2026-10-02T16:30:00Z","v":480,"vw":68.9185},{"c":69.01,"h":69.0552,"l":68.95,"n":27,"o":69.05,"t":"2026-10-02T17:00:00Z","v":1532,"vw":68.993546},{"c":68.91,"h":69.165,"l":68.89,"n":37,"o":69.02,"t":"2026-10-02T17:15:00Z","v":2024,"vw":69.01631},{"c":69.03,"h":69.03,"l":68.94,"n":38,"o":68.94,"t":"2026-10-02T17:30:00Z","v":1967,"vw":69.002562},{"c":69.05,"h":69.055,"l":68.9201,"n":27,"o":68.95,"t":"2026-10-02T17:45:00Z","v":1561,"vw":68.995987},{"c":68.9401,"h":69.075,"l":68.9401,"n":36,"o":69.05,"t":"2026-10-02T18:00:00Z","v":2419,"vw":69.025153},{"c":69.02,"h":69.065,"l":68.95,"n":19,"o":68.95,"t":"2026-10-02T18:15:00Z","v":833,"vw":69.0275},{"c":69.05,"h":69.05,"l":69.05,"n":2,"o":69.05,"t":"2026-10-02T18:30:00Z","v":355,"vw":69.05},{"c":69.12,"h":69.135,"l":69.01,"n":26,"o":69.045,"t":"2026-10-02T18:45:00Z","v":4049,"vw":69.063144},{"c":69.1403,"h":69.1773,"l":69.14,"n":15,"o":69.14,"t":"2026-10-02T19:00:00Z","v":816,"vw":69.152688},{"c":69.23,"h":69.4999,"l":69.13,"n":82,"o":69.13,"t":"2026-10-02T19:15:00Z","v":8112,"vw":69.234463},{"c":69.27,"h":69.395,"l":69.21,"n":40,"o":69.355,"t":"2026-10-02T19:30:00Z","v":2270,"vw":69.317134},{"c":69.28,"h":69.36,"l":69.24,"n":217,"o":69.28,"t":"2026-10-02T19:45:00Z","v":14750,"vw":69.290474},{"c":69.28,"h":69.28,"l":69.28,"n":11,"o":69.28,"t":"2026-10-02T20:00:00Z","v":6734,"vw":69.28},{"c":69.62,"h":69.62,"l":69.42,"n":150,"o":69.42,"t":"2026-10-05T13:30:00Z","v":6313,"vw":69.441968},{"c":69.54,"h":69.54,"l":69.25,"n":54,"o":69.2501,"t":"2026-10-05T13:45:00Z","v":2400,"vw":69.450387},{"c":69.85,"h":69.99,"l":69.5995,"n":71,"o":69.5995,"t":"2026-10-05T14:00:00Z","v":2307,"vw":69.743637},{"c":69.92,"h":69.92,"l":69.75,"n":22,"o":69.77,"t":"2026-10-05T14:15:00Z","v":626,"vw":69.784545},{"c":69.8,"h":69.8,"l":69.71,"n":23,"o":69.73,"t":"2026-10-05T14:30:00Z","v":774,"vw":69.76},{"c":69.92,"h":69.92,"l":69.66,"n":44,"o":69.79,"t":"2026-10-05T14:45:00Z","v":8410,"vw":69.748625},{"c":69.9,"h":69.9,"l":69.85,"n":10,"o":69.85,"t":"2026-10-05T15:00:00Z","v":825,"vw":69.87224},{"c":69.74,"h":69.825,"l":69.73,"n":38,"o":69.76,"t":"2026-10-05T15:15:00Z","v":2799,"vw":69.794219},{"c":69.9,"h":69.9,"l":69.7701,"n":33,"o":69.825,"t":"2026-10-05T15:30:00Z","v":2358,"vw":69.849927},{"c":69.8558,"h":69.947,"l":69.8558,"n":21,"o":69.938,"t":"2026-10-05T15:45:00Z","v":1810,"vw":69.875069},{"c":69.86,"h":69.99,"l":69.8,"n":46,"o":69.99,"t":"2026-10-05T16:00:00Z","v":2877,"vw":69.907708},{"c":69.88,"h":69.9899,"l":69.8,"n":41,"o":69.915,"t":"2026-10-05T16:15:00Z","v":5039,"vw":69.948903},{"c":69.96,"h":69.98,"l":69.9,"n":57,"o":69.9,"t":"2026-10-05T16:30:00Z","v":3916,"vw":69.941004},{"c":69.93,"h":70,"l":69.9,"n":73,"o":69.96,"t":"2026-10-05T16:45:00Z","v":4507,"vw":69.963664},{"c":69.935,"h":69.95,"l":69.9,"n":17,"o":69.91,"t":"2026-10-05T17:00:00Z","v":1472,"vw":69.926481},{"c":69.97,"h":70,"l":69.94,"n":27,"o":70,"t":"2026-10-05T17:15:00Z","v":905,"vw":69.971667},{"c":70,"h":70,"l":69.965,"n":69,"o":69.98,"t":"2026-10-05T17:30:00Z","v":3192,"vw":69.987576},{"c":70.03,"h":70.04,"l":70.01,"n":22,"o":70.04,"t":"2026-10-05T17:45:00Z","v":964,"vw":70.024776},{"c":70.07,"h":70.07,"l":70.06,"n":9,"o":70.06,"t":"2026-10-05T18:00:00Z","v":533,"vw":70.061931},{"c":70.12,"h":70.12,"l":70.04,"n":20,"o":70.0916,"t":"2026-10-05T18:15:00Z","v":824,"vw":70.084576},{"c":70.11,"h":70.12,"l":70.11,"n":28,"o":70.12,"t":"2026-10-05T18:30:00Z","v":1705,"vw":70.117143},{"c":70.125,"h":70.14,"l":70.02,"n":23,"o":70.12,"t":"2026-10-05T18:45:00Z","v":1451,"vw":70.070958},{"c":70.25,"h":70.32,"l":70.185,"n":33,"o":70.22,"t":"2026-10-05T19:00:00Z","v":2174,"vw":70.278542},{"c":70.27,"h":70.33,"l":70.19,"n":43,"o":70.33,"t":"2026-10-05T19:15:00Z","v":2549,"vw":70.259745},{"c":70.28,"h":70.28,"l":70.18,"n":72,"o":70.26,"t":"2026-10-05T19:30:00Z","v":6561,"vw":70.257111},{"c":70.1125,"h":70.34,"l":70.08,"n":308,"o":70.34,"t":"2026-10-05T19:45:00Z","v":22717,"vw":70.129963},{"c":70.13,"h":70.13,"l":70.13,"n":10,"o":70.13,"t":"2026-10-05T20:00:00Z","v":5759,"vw":70.13},{"c":69.85,"h":70.1499,"l":69.85,"n":5,"o":70.1499,"t":"2026-10-06T08:00:00Z","v":651,"vw":70.013582},{"c":71,"h":71,"l":71,"n":9,"o":71,"t":"2026-10-06T11:15:00Z","v":150,"vw":71},{"c":71.05,"h":71.3,"l":70.94,"n":182,"o":71,"t":"2026-10-06T13:30:00Z","v":14087,"vw":71.023417},{"c":71.09,"h":71.09,"l":70.7282,"n":149,"o":70.7282,"t":"2026-10-06T14:00:00Z","v":9284,"vw":71.006027},{"c":71.01,"h":71.01,"l":70.9,"n":65,"o":71,"t":"2026-10-06T14:15:00Z","v":5662,"vw":70.971964},{"c":70.7801,"h":70.95,"l":70.7,"n":23,"o":70.7,"t":"2026-10-06T14:30:00Z","v":1151,"vw":70.832995},{"c":70.92,"h":70.92,"l":70.8051,"n":12,"o":70.8051,"t":"2026-10-06T14:45:00Z","v":564,"vw":70.833753},{"c":70.99,"h":70.99,"l":70.85,"n":25,"o":70.85,"t":"2026-10-06T15:00:00Z","v":1357,"vw":70.933138},{"c":71.1,"h":71.1492,"l":71.04,"n":16,"o":71.04,"t":"2026-10-06T15:15:00Z","v":623,"vw":71.092054},{"c":71.1,"h":71.18,"l":71.06,"n":35,"o":71.09,"t":"2026-10-06T15:30:00Z","v":1875,"vw":71.117934},{"c":71.13,"h":71.225,"l":71.11,"n":42,"o":71.145,"t":"2026-10-06T15:45:00Z","v":2002,"vw":71.165659},{"c":71.01,"h":71.1711,"l":71.01,"n":20,"o":71.05,"t":"2026-10-06T16:00:00Z","v":1130,"vw":71.139898},{"c":71.04,"h":71.235,"l":71.04,"n":62,"o":71.2,"t":"2026-10-06T16:15:00Z","v":4482,"vw":71.136594},{"c":71.04,"h":71.125,"l":71.04,"n":18,"o":71.125,"t":"2026-10-06T16:30:00Z","v":716,"vw":71.088503},{"c":71.145,"h":71.145,"l":71.07,"n":14,"o":71.13,"t":"2026-10-06T16:45:00Z","v":691,"vw":71.1225},{"c":71.16,"h":71.16,"l":71.06,"n":15,"o":71.1423,"t":"2026-10-06T17:00:00Z","v":769,"vw":71.123282},{"c":71.28,"h":71.29,"l":71.13,"n":68,"o":71.1808,"t":"2026-10-06T17:15:00Z","v":7303,"vw":71.222956},{"c":71.28,"h":71.3,"l":71.265,"n":25,"o":71.27,"t":"2026-10-06T17:30:00Z","v":2131,"vw":71.279205},{"c":71.395,"h":71.395,"l":71.3,"n":32,"o":71.33,"t":"2026-10-06T17:45:00Z","v":2628,"vw":71.326407},{"c":71.35,"h":71.4,"l":71.34,"n":21,"o":71.4,"t":"2026-10-06T18:00:00Z","v":1298,"vw":71.356716},{"c":71.285,"h":71.37,"l":71.2301,"n":28,"o":71.37,"t":"2026-10-06T18:15:00Z","v":2015,"vw":71.324495},{"c":71.22,"h":71.2826,"l":71.2,"n":11,"o":71.2,"t":"2026-10-06T18:30:00Z","v":538,"vw":71.23623},{"c":71.31,"h":71.33,"l":71.27,"n":103,"o":71.27,"t":"2026-10-06T18:45:00Z","v":7550,"vw":71.294747},{"c":71.27,"h":71.34,"l":71.23,"n":74,"o":71.33,"t":"2026-10-06T19:00:00Z","v":6121,"vw":71.290951},{"c":71.18,"h":71.275,"l":71.15,"n":68,"o":71.24,"t":"2026-10-06T19:15:00Z","v":4518,"vw":71.232884},{"c":71.15,"h":71.18,"l":71.08,"n":104,"o":71.11,"t":"2026-10-06T19:30:00Z","v":6548,"vw":71.136544},{"c":71.1,"h":71.18,"l":71.02,"n":212,"o":71.14,"t":"2026-10-06T19:45:00Z","v":23273,"vw":71.126265},{"c":71.07,"h":71.07,"l":71.07,"n":11,"o":71.07,"t":"2026-10-06T20:00:00Z","v":17942,"vw":71.07},{"c":69.8433,"h":69.8433,"l":69.8433,"n":16,"o":69.8433,"t":"2026-10-07T08:00:00Z","v":800,"vw":69.8433},{"c":70.65,"h":70.65,"l":70.65,"n":3,"o":70.65,"t":"2026-10-07T11:00:00Z","v":703,"vw":70.65},{"c":69.58,"h":69.985,"l":69.2873,"n":218,"o":69.79,"t":"2026-10-07T13:30:00Z","v":12436,"vw":69.756104},{"c":69.475,"h":69.62,"l":69.475,"n":39,"o":69.52,"t":"2026-10-07T13:45:00Z","v":791,"vw":69.575},{"c":69.29,"h":69.62,"l":69.29,"n":78,"o":69.4364,"t":"2026-10-07T14:00:00Z","v":1581,"vw":69.444453},{"c":69.4301,"h":69.4301,"l":69.4301,"n":4,"o":69.4301,"t":"2026-10-07T14:15:00Z","v":128,"vw":69.4301},{"c":69.52,"h":69.565,"l":69.43,"n":44,"o":69.47,"t":"2026-10-07T14:30:00Z","v":1811,"vw":69.493793},{"c":69.6,"h":69.6,"l":69.38,"n":58,"o":69.46,"t":"2026-10-07T14:45:00Z","v":3445,"vw":69.438682},{"c":69.55,"h":69.6,"l":69.42,"n":47,"o":69.51,"t":"2026-10-07T15:00:00Z","v":2957,"vw":69.516814},{"c":69.39,"h":69.39,"l":69.275,"n":31,"o":69.275,"t":"2026-10-07T15:15:00Z","v":1105,"vw":69.376061},{"c":69.4,"h":69.54,"l":69.3101,"n":28,"o":69.365,"t":"2026-10-07T15:30:00Z","v":1147,"vw":69.38297},{"c":69.415,"h":69.455,"l":69.37,"n":20,"o":69.43,"t":"2026-10-07T15:45:00Z","v":981,"vw":69.430993},{"c":69.56,"h":69.56,"l":69.405,"n":8,"o":69.405,"t":"2026-10-07T16:00:00Z","v":461,"vw":69.445},{"c":69.46,"h":69.48,"l":69.46,"n":33,"o":69.4688,"t":"2026-10-07T16:15:00Z","v":1708,"vw":69.466798},{"c":69.35,"h":69.52,"l":69.33,"n":49,"o":69.445,"t":"2026-10-07T16:30:00Z","v":2854,"vw":69.392068},{"c":69.455,"h":69.455,"l":69.345,"n":22,"o":69.38,"t":"2026-10-07T16:45:00Z","v":1181,"vw":69.3851},{"c":69.43,"h":69.55,"l":69.375,"n":18,"o":69.375,"t":"2026-10-07T17:00:00Z","v":2127,"vw":69.489774},{"c":69.435,"h":69.54,"l":69.43,"n":16,"o":69.43,"t":"2026-10-07T17:15:00Z","v":1465,"vw":69.456963},{"c":69.52,"h":69.52,"l":69.435,"n":16,"o":69.52,"t":"2026-10-07T17:30:00Z","v":783,"vw":69.48174},{"c":69.35,"h":69.51,"l":69.35,"n":57,"o":69.446,"t":"2026-10-07T17:45:00Z","v":1687,"vw":69.45837},{"c":69.39,"h":69.53,"l":69.39,"n":11,"o":69.5,"t":"2026-10-07T18:00:00Z","v":555,"vw":69.48625},{"c":69.44,"h":69.651,"l":69.44,"n":12,"o":69.651,"t":"2026-10-07T18:15:00Z","v":1153,"vw":69.611244},{"c":69.585,"h":69.585,"l":69.44,"n":12,"o":69.44,"t":"2026-10-07T18:30:00Z","v":947,"vw":69.568179},{"c":69.48,"h":69.595,"l":69.47,"n":16,"o":69.47,"t":"2026-10-07T18:45:00Z","v":1603,"vw":69.571189},{"c":69.54,"h":69.54,"l":69.4,"n":80,"o":69.49,"t":"2026-10-07T19:00:00Z","v":3197,"vw":69.479652},{"c":69.52,"h":69.59,"l":69.44,"n":54,"o":69.44,"t":"2026-10-07T19:15:00Z","v":3123,"vw":69.523322},{"c":69.48,"h":69.605,"l":69.45,"n":65,"o":69.52,"t":"2026-10-07T19:30:00Z","v":2409,"vw":69.537636},{"c":69.45,"h":69.59,"l":69.45,"n":130,"o":69.48,"t":"2026-10-07T19:45:00Z","v":5289,"vw":69.496592},{"c":69.51,"h":69.51,"l":69.51,"n":7,"o":69.51,"t":"2026-10-07T20:00:00Z","v":1890,"vw":69.51},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-10-08T13:00:00Z","v":100,"vw":69.48},{"c":69.365,"h":69.4686,"l":69.07,"n":113,"o":69.07,"t":"2026-10-08T13:30:00Z","v":6715,"vw":69.147344},{"c":69.145,"h":69.36,"l":69.145,"n":49,"o":69.36,"t":"2026-10-08T13:45:00Z","v":4306,"vw":69.259831},{"c":69.25,"h":69.31,"l":69.07,"n":39,"o":69.15,"t":"2026-10-08T14:00:00Z","v":2296,"vw":69.208287},{"c":69.4,"h":69.4,"l":69.21,"n":27,"o":69.21,"t":"2026-10-08T14:15:00Z","v":950,"vw":69.307692},{"c":69.46,"h":69.47,"l":69.32,"n":63,"o":69.33,"t":"2026-10-08T14:30:00Z","v":5513,"vw":69.426871},{"c":69.305,"h":69.47,"l":69.16,"n":35,"o":69.47,"t":"2026-10-08T14:45:00Z","v":2510,"vw":69.239222},{"c":69.08,"h":69.27,"l":69.04,"n":39,"o":69.205,"t":"2026-10-08T15:00:00Z","v":2322,"vw":69.128823},{"c":69.05,"h":69.085,"l":69,"n":57,"o":69.02,"t":"2026-10-08T15:15:00Z","v":5106,"vw":69.018557},{"c":69,"h":69.045,"l":68.95,"n":110,"o":69.045,"t":"2026-10-08T15:30:00Z","v":6189,"vw":68.980408},{"c":68.96,"h":69.08,"l":68.96,"n":63,"o":69.06,"t":"2026-10-08T15:45:00Z","v":1552,"vw":69.034707},{"c":69.06,"h":69.06,"l":68.95,"n":16,"o":68.95,"t":"2026-10-08T16:00:00Z","v":1040,"vw":69.005961},{"c":69.1,"h":69.39,"l":68.94,"n":32,"o":68.97,"t":"2026-10-08T16:15:00Z","v":2586,"vw":69.130278},{"c":69.12,"h":69.28,"l":69.02,"n":44,"o":69.15,"t":"2026-10-08T16:30:00Z","v":3156,"vw":69.090238},{"c":69.0051,"h":69.26,"l":68.91,"n":83,"o":69.12,"t":"2026-10-08T16:45:00Z","v":7199,"vw":69.032978},{"c":68.98,"h":68.98,"l":68.72,"n":51,"o":68.83,"t":"2026-10-08T17:00:00Z","v":4580,"vw":68.83644},{"c":68.91,"h":69.01,"l":68.91,"n":22,"o":68.99,"t":"2026-10-08T17:15:00Z","v":1246,"vw":68.978592},{"c":68.82,"h":68.82,"l":68.7505,"n":17,"o":68.7505,"t":"2026-10-08T17:30:00Z","v":1787,"vw":68.784139},{"c":68.94,"h":68.94,"l":68.88,"n":9,"o":68.935,"t":"2026-10-08T17:45:00Z","v":917,"vw":68.904719},{"c":68.82,"h":68.82,"l":68.75,"n":8,"o":68.75,"t":"2026-10-08T18:00:00Z","v":611,"vw":68.787391},{"c":68.955,"h":68.98,"l":68.89,"n":16,"o":68.89,"t":"2026-10-08T18:15:00Z","v":943,"vw":68.958222},{"c":68.88,"h":68.915,"l":68.8643,"n":5,"o":68.875,"t":"2026-10-08T18:30:00Z","v":916,"vw":68.875563},{"c":68.98,"h":68.98,"l":68.87,"n":12,"o":68.89,"t":"2026-10-08T18:45:00Z","v":727,"vw":68.918472},{"c":68.93,"h":68.965,"l":68.87,"n":56,"o":68.92,"t":"2026-10-08T19:00:00Z","v":3961,"vw":68.93556},{"c":68.84,"h":69.065,"l":68.84,"n":41,"o":68.91,"t":"2026-10-08T19:15:00Z","v":3227,"vw":68.953445},{"c":68.91,"h":68.92,"l":68.9,"n":12,"o":68.9,"t":"2026-10-08T19:30:00Z","v":900,"vw":68.905828},{"c":69.22,"h":69.22,"l":68.92,"n":208,"o":68.99,"t":"2026-10-08T19:45:00Z","v":11582,"vw":69.038874},{"c":69.02,"h":69.02,"l":69.02,"n":9,"o":69.02,"t":"2026-10-08T20:00:00Z","v":604,"vw":69.02},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-09T10:15:00Z","v":100,"vw":69.5},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-10-09T11:15:00Z","v":200,"vw":69.56},{"c":69.99,"h":70.2,"l":69.64,"n":116,"o":69.64,"t":"2026-10-09T13:30:00Z","v":6680,"vw":69.73116},{"c":69.74,"h":69.8,"l":69.73,"n":22,"o":69.79,"t":"2026-10-09T13:45:00Z","v":1251,"vw":69.78204},{"c":69.725,"h":69.795,"l":69.59,"n":26,"o":69.795,"t":"2026-10-09T14:00:00Z","v":1621,"vw":69.700755},{"c":69.65,"h":69.715,"l":69.52,"n":28,"o":69.59,"t":"2026-10-09T14:15:00Z","v":2608,"vw":69.635754},{"c":69.67,"h":69.7225,"l":69.61,"n":24,"o":69.61,"t":"2026-10-09T14:30:00Z","v":5610,"vw":69.626775},{"c":69.73,"h":69.755,"l":69.54,"n":62,"o":69.72,"t":"2026-10-09T14:45:00Z","v":4990,"vw":69.635064},{"c":69.665,"h":69.8,"l":69.66,"n":40,"o":69.76,"t":"2026-10-09T15:00:00Z","v":3108,"vw":69.723115},{"c":69.7,"h":69.76,"l":69.6201,"n":42,"o":69.67,"t":"2026-10-09T15:15:00Z","v":1837,"vw":69.714123},{"c":69.6,"h":69.62,"l":69.6,"n":20,"o":69.6,"t":"2026-10-09T15:30:00Z","v":973,"vw":69.604706},{"c":69.59,"h":69.75,"l":69.59,"n":16,"o":69.61,"t":"2026-10-09T15:45:00Z","v":1337,"vw":69.719017},{"c":69.57,"h":69.72,"l":69.57,"n":17,"o":69.6,"t":"2026-10-09T16:00:00Z","v":1164,"vw":69.631188},{"c":69.48,"h":69.72,"l":69.48,"n":20,"o":69.645,"t":"2026-10-09T16:15:00Z","v":2017,"vw":69.631652},{"c":69.6,"h":69.7,"l":69.5,"n":9,"o":69.7,"t":"2026-10-09T16:30:00Z","v":1567,"vw":69.668884},{"c":69.7,"h":69.7,"l":69.61,"n":8,"o":69.7,"t":"2026-10-09T16:45:00Z","v":439,"vw":69.6775},{"c":69.52,"h":69.56,"l":69.52,"n":21,"o":69.53,"t":"2026-10-09T17:00:00Z","v":1252,"vw":69.530619},{"c":69.53,"h":69.57,"l":69.53,"n":20,"o":69.57,"t":"2026-10-09T17:15:00Z","v":59328,"vw":69.569932},{"c":69.71,"h":69.71,"l":69.52,"n":126,"o":69.61,"t":"2026-10-09T17:30:00Z","v":5021,"vw":69.6338},{"c":69.775,"h":69.775,"l":69.6701,"n":45,"o":69.71,"t":"2026-10-09T17:45:00Z","v":3022,"vw":69.708948},{"c":69.77,"h":69.8,"l":69.71,"n":27,"o":69.71,"t":"2026-10-09T18:00:00Z","v":1634,"vw":69.736228},{"c":69.71,"h":69.81,"l":69.71,"n":39,"o":69.75,"t":"2026-10-09T18:15:00Z","v":8470,"vw":69.74586},{"c":69.72,"h":69.78,"l":69.665,"n":14,"o":69.665,"t":"2026-10-09T18:45:00Z","v":1030,"vw":69.732059},{"c":69.77,"h":69.8025,"l":69.71,"n":69,"o":69.78,"t":"2026-10-09T19:00:00Z","v":6745,"vw":69.769046},{"c":69.765,"h":69.86,"l":69.6,"n":52,"o":69.7002,"t":"2026-10-09T19:15:00Z","v":4514,"vw":69.749508},{"c":69.65,"h":69.755,"l":69.5803,"n":169,"o":69.69,"t":"2026-10-09T19:30:00Z","v":16456,"vw":69.672944},{"c":69.71,"h":69.795,"l":69.68,"n":408,"o":69.7423,"t":"2026-10-09T19:45:00Z","v":48013,"vw":69.741459},{"c":69.73,"h":69.73,"l":69.73,"n":11,"o":69.73,"t":"2026-10-09T20:00:00Z","v":5986,"vw":69.73},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-12T09:30:00Z","v":145,"vw":68.58},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-12T10:00:00Z","v":200,"vw":68.54},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-12T10:15:00Z","v":1651,"vw":68.54},{"c":68.7,"h":68.7,"l":68.7,"n":2,"o":68.7,"t":"2026-10-12T11:15:00Z","v":873,"vw":68.7},{"c":68.715,"h":69.0614,"l":68.5322,"n":214,"o":68.73,"t":"2026-10-12T13:30:00Z","v":22693,"vw":68.734046},{"c":68.58,"h":68.8,"l":68.58,"n":53,"o":68.8,"t":"2026-10-12T13:45:00Z","v":3518,"vw":68.672442},{"c":68.5,"h":68.65,"l":68.46,"n":129,"o":68.65,"t":"2026-10-12T14:00:00Z","v":11958,"vw":68.511901},{"c":68.41,"h":68.58,"l":68.36,"n":76,"o":68.48,"t":"2026-10-12T14:15:00Z","v":9232,"vw":68.41076},{"c":68.38,"h":68.49,"l":68.34,"n":132,"o":68.42,"t":"2026-10-12T14:30:00Z","v":24788,"vw":68.423448},{"c":68.42,"h":68.49,"l":68.38,"n":72,"o":68.44,"t":"2026-10-12T14:45:00Z","v":5286,"vw":68.436269},{"c":68.49,"h":68.49,"l":68.37,"n":124,"o":68.41,"t":"2026-10-12T15:00:00Z","v":17106,"vw":68.427342},{"c":68.455,"h":68.52,"l":68.41,"n":150,"o":68.5,"t":"2026-10-12T15:15:00Z","v":20241,"vw":68.45127},{"c":68.465,"h":68.54,"l":68.46,"n":74,"o":68.46,"t":"2026-10-12T15:30:00Z","v":3347,"vw":68.489375},{"c":68.52,"h":68.53,"l":68.51,"n":18,"o":68.51,"t":"2026-10-12T15:45:00Z","v":636,"vw":68.5225},{"c":68.545,"h":68.56,"l":68.37,"n":34,"o":68.37,"t":"2026-10-12T16:00:00Z","v":3626,"vw":68.443407},{"c":68.46,"h":68.53,"l":68.46,"n":34,"o":68.49,"t":"2026-10-12T16:15:00Z","v":3008,"vw":68.490096},{"c":68.49,"h":68.5373,"l":68.45,"n":50,"o":68.49,"t":"2026-10-12T16:30:00Z","v":2791,"vw":68.503352},{"c":68.49,"h":68.5,"l":68.3911,"n":23,"o":68.5,"t":"2026-10-12T16:45:00Z","v":1233,"vw":68.446404},{"c":68.45,"h":68.4748,"l":68.41,"n":49,"o":68.41,"t":"2026-10-12T17:00:00Z","v":1871,"vw":68.44033},{"c":68.4525,"h":68.6,"l":68.4,"n":85,"o":68.5368,"t":"2026-10-12T17:15:00Z","v":8847,"vw":68.441745},{"c":68.45,"h":68.605,"l":68.38,"n":119,"o":68.43,"t":"2026-10-12T17:30:00Z","v":14287,"vw":68.42762},{"c":68.465,"h":68.54,"l":68.405,"n":94,"o":68.48,"t":"2026-10-12T17:45:00Z","v":6694,"vw":68.468537},{"c":68.49,"h":68.495,"l":68.44,"n":24,"o":68.46,"t":"2026-10-12T18:00:00Z","v":1497,"vw":68.471557},{"c":68.44,"h":68.56,"l":68.44,"n":33,"o":68.45,"t":"2026-10-12T18:15:00Z","v":1065,"vw":68.465416},{"c":68.41,"h":68.46,"l":68.41,"n":46,"o":68.44,"t":"2026-10-12T18:30:00Z","v":2222,"vw":68.441754},{"c":68.4,"h":68.44,"l":68.3329,"n":21,"o":68.43,"t":"2026-10-12T18:45:00Z","v":1054,"vw":68.4081},{"c":68.4,"h":68.53,"l":68.35,"n":39,"o":68.4635,"t":"2026-10-12T19:00:00Z","v":2008,"vw":68.403764},{"c":68.38,"h":68.41,"l":68.3423,"n":61,"o":68.35,"t":"2026-10-12T19:15:00Z","v":2866,"vw":68.385351},{"c":68.43,"h":68.45,"l":68.37,"n":77,"o":68.4125,"t":"2026-10-12T19:30:00Z","v":4623,"vw":68.415221},{"c":68.41,"h":68.55,"l":68.37,"n":250,"o":68.46,"t":"2026-10-12T19:45:00Z","v":14083,"vw":68.424484},{"c":68.37,"h":68.37,"l":68.37,"n":10,"o":68.37,"t":"2026-10-12T20:00:00Z","v":5193,"vw":68.37},{"c":67.67,"h":67.79,"l":67.44,"n":370,"o":67.55,"t":"2026-10-13T13:30:00Z","v":30141,"vw":67.603374},{"c":67.35,"h":67.745,"l":67.35,"n":122,"o":67.69,"t":"2026-10-13T13:45:00Z","v":16198,"vw":67.50598},{"c":67.43,"h":67.48,"l":67.38,"n":42,"o":67.405,"t":"2026-10-13T14:00:00Z","v":1316,"vw":67.4415},{"c":67.325,"h":67.42,"l":67.325,"n":98,"o":67.42,"t":"2026-10-13T14:15:00Z","v":10967,"vw":67.365729},{"c":67.33,"h":67.4025,"l":67.3101,"n":139,"o":67.3101,"t":"2026-10-13T14:30:00Z","v":5302,"vw":67.354203},{"c":67.25,"h":67.37,"l":67.25,"n":146,"o":67.32,"t":"2026-10-13T14:45:00Z","v":8524,"vw":67.290618},{"c":67.32,"h":67.32,"l":67.21,"n":54,"o":67.21,"t":"2026-10-13T15:00:00Z","v":3210,"vw":67.272212},{"c":67.24,"h":67.3395,"l":67.24,"n":183,"o":67.3,"t":"2026-10-13T15:15:00Z","v":15537,"vw":67.270425},{"c":67.21,"h":67.25,"l":67.165,"n":147,"o":67.23,"t":"2026-10-13T15:30:00Z","v":10283,"vw":67.18889},{"c":67.35,"h":67.35,"l":67.15,"n":47,"o":67.16,"t":"2026-10-13T15:45:00Z","v":3619,"vw":67.198894},{"c":67.35,"h":67.35,"l":67.2625,"n":46,"o":67.33,"t":"2026-10-13T16:00:00Z","v":4985,"vw":67.32915},{"c":67.325,"h":67.36,"l":67.255,"n":75,"o":67.36,"t":"2026-10-13T16:15:00Z","v":5736,"vw":67.334029},{"c":67.42,"h":67.46,"l":67.36,"n":49,"o":67.37,"t":"2026-10-13T16:30:00Z","v":3247,"vw":67.403139},{"c":67.34,"h":67.43,"l":67.33,"n":46,"o":67.43,"t":"2026-10-13T16:45:00Z","v":4497,"vw":67.350014},{"c":67.36,"h":67.36,"l":67.31,"n":41,"o":67.3405,"t":"2026-10-13T17:00:00Z","v":2908,"vw":67.332015},{"c":67.345,"h":67.38,"l":67.31,"n":36,"o":67.335,"t":"2026-10-13T17:15:00Z","v":2100,"vw":67.343455},{"c":67.4,"h":67.44,"l":67.37,"n":71,"o":67.38,"t":"2026-10-13T17:30:00Z","v":5387,"vw":67.423854},{"c":67.295,"h":67.402,"l":67.22,"n":97,"o":67.402,"t":"2026-10-13T17:45:00Z","v":6423,"vw":67.333658},{"c":67.54,"h":67.54,"l":67.295,"n":77,"o":67.295,"t":"2026-10-13T18:00:00Z","v":5333,"vw":67.424785},{"c":67.48,"h":67.56,"l":67.48,"n":39,"o":67.53,"t":"2026-10-13T18:15:00Z","v":3997,"vw":67.541562},{"c":67.57,"h":67.57,"l":67.46,"n":89,"o":67.51,"t":"2026-10-13T18:30:00Z","v":7749,"vw":67.520171},{"c":67.56,"h":67.57,"l":67.505,"n":43,"o":67.57,"t":"2026-10-13T18:45:00Z","v":2673,"vw":67.552261},{"c":67.515,"h":67.61,"l":67.515,"n":42,"o":67.575,"t":"2026-10-13T19:00:00Z","v":3164,"vw":67.578963},{"c":67.58,"h":67.6,"l":67.55,"n":49,"o":67.565,"t":"2026-10-13T19:15:00Z","v":3544,"vw":67.578166},{"c":67.65,"h":67.68,"l":67.595,"n":75,"o":67.595,"t":"2026-10-13T19:30:00Z","v":7860,"vw":67.64403},{"c":67.59,"h":67.69,"l":67.58,"n":184,"o":67.65,"t":"2026-10-13T19:45:00Z","v":8187,"vw":67.623498},{"c":67.65,"h":67.65,"l":67.65,"n":10,"o":67.65,"t":"2026-10-13T20:00:00Z","v":1781,"vw":67.65},{"c":67.2179,"h":67.3,"l":66.88,"n":164,"o":67.04,"t":"2026-10-14T13:30:00Z","v":9538,"vw":67.044041},{"c":66.5783,"h":67.03,"l":66.5783,"n":218,"o":67.03,"t":"2026-10-14T13:45:00Z","v":15142,"vw":66.849212},{"c":66.7401,"h":66.7825,"l":66.6,"n":252,"o":66.64,"t":"2026-10-14T14:00:00Z","v":18628,"vw":66.72864},{"c":66.78,"h":66.855,"l":66.69,"n":151,"o":66.69,"t":"2026-10-14T14:15:00Z","v":12910,"vw":66.779058},{"c":66.89,"h":66.96,"l":66.7614,"n":41,"o":66.7614,"t":"2026-10-14T14:30:00Z","v":2103,"vw":66.895955},{"c":66.78,"h":66.96,"l":66.65,"n":49,"o":66.9,"t":"2026-10-14T14:45:00Z","v":4631,"vw":66.814395},{"c":66.56,"h":66.708,"l":66.495,"n":33,"o":66.708,"t":"2026-10-14T15:00:00Z","v":2098,"vw":66.553843},{"c":66.66,"h":66.7498,"l":66.6,"n":73,"o":66.67,"t":"2026-10-14T15:15:00Z","v":5025,"vw":66.683391},{"c":66.47,"h":66.69,"l":66.45,"n":63,"o":66.69,"t":"2026-10-14T15:30:00Z","v":3300,"vw":66.560015},{"c":66.78,"h":66.78,"l":66.51,"n":24,"o":66.51,"t":"2026-10-14T15:45:00Z","v":896,"vw":66.575738},{"c":66.3501,"h":66.52,"l":66.34,"n":46,"o":66.52,"t":"2026-10-14T16:00:00Z","v":3104,"vw":66.370795},{"c":66.24,"h":66.66,"l":66.24,"n":33,"o":66.475,"t":"2026-10-14T16:15:00Z","v":9615,"vw":66.492673},{"c":66.49,"h":66.5,"l":66.28,"n":53,"o":66.4423,"t":"2026-10-14T16:30:00Z","v":4726,"vw":66.337511},{"c":66.45,"h":66.47,"l":66.3,"n":18,"o":66.47,"t":"2026-10-14T16:45:00Z","v":1936,"vw":66.398266},{"c":66.4,"h":66.4152,"l":66.4,"n":11,"o":66.4152,"t":"2026-10-14T17:00:00Z","v":900,"vw":66.409935},{"c":66.33,"h":66.395,"l":66.28,"n":82,"o":66.31,"t":"2026-10-14T17:15:00Z","v":6502,"vw":66.314581},{"c":66.325,"h":66.39,"l":66.29,"n":58,"o":66.35,"t":"2026-10-14T17:30:00Z","v":3206,"vw":66.318403},{"c":66.12,"h":66.32,"l":66.08,"n":180,"o":66.32,"t":"2026-10-14T17:45:00Z","v":15847,"vw":66.151133},{"c":66.22,"h":66.27,"l":66.08,"n":104,"o":66.11,"t":"2026-10-14T18:00:00Z","v":8430,"vw":66.140548},{"c":66.308,"h":66.34,"l":66.16,"n":115,"o":66.21,"t":"2026-10-14T18:15:00Z","v":6403,"vw":66.247197},{"c":66.2,"h":66.295,"l":66.17,"n":76,"o":66.25,"t":"2026-10-14T18:30:00Z","v":5855,"vw":66.20108},{"c":66.2,"h":66.248,"l":66.17,"n":53,"o":66.1924,"t":"2026-10-14T18:45:00Z","v":1908,"vw":66.204464},{"c":66.2,"h":66.2,"l":66.05,"n":200,"o":66.095,"t":"2026-10-14T19:00:00Z","v":22216,"vw":66.11443},{"c":66.385,"h":66.385,"l":66.15,"n":74,"o":66.155,"t":"2026-10-14T19:15:00Z","v":5355,"vw":66.27775},{"c":66.31,"h":66.365,"l":66.21,"n":63,"o":66.21,"t":"2026-10-14T19:30:00Z","v":3309,"vw":66.292513},{"c":66.37,"h":66.405,"l":66.16,"n":231,"o":66.28,"t":"2026-10-14T19:45:00Z","v":20728,"vw":66.251654},{"c":66.38,"h":66.38,"l":66.38,"n":12,"o":66.38,"t":"2026-10-14T20:00:00Z","v":3258,"vw":66.38},{"c":66.2,"h":66.2,"l":64,"n":23,"o":65,"t":"2026-10-15T08:00:00Z","v":1760,"vw":65.286983},{"c":64.95,"h":64.95,"l":64.95,"n":12,"o":64.95,"t":"2026-10-15T11:00:00Z","v":208,"vw":64.95},{"c":64.82,"h":64.82,"l":64.47,"n":330,"o":64.58,"t":"2026-10-15T13:30:00Z","v":24476,"vw":64.599925},{"c":64.5,"h":64.7,"l":64.42,"n":351,"o":64.65,"t":"2026-10-15T13:45:00Z","v":25810,"vw":64.552168},{"c":64.76,"h":64.89,"l":64.51,"n":80,"o":64.6,"t":"2026-10-15T14:00:00Z","v":5219,"vw":64.787702},{"c":64.9,"h":65,"l":64.8784,"n":112,"o":64.88,"t":"2026-10-15T14:15:00Z","v":9801,"vw":64.924991},{"c":65.46,"h":65.46,"l":64.91,"n":164,"o":64.93,"t":"2026-10-15T14:30:00Z","v":9014,"vw":65.007194},{"c":65.2301,"h":65.52,"l":65.16,"n":112,"o":65.295,"t":"2026-10-15T14:45:00Z","v":7162,"vw":65.300886},{"c":65.78,"h":65.78,"l":65.37,"n":777,"o":65.47,"t":"2026-10-15T15:00:00Z","v":72920,"vw":65.516881},{"c":65.5896,"h":65.78,"l":65.5896,"n":79,"o":65.77,"t":"2026-10-15T15:15:00Z","v":4053,"vw":65.709807},{"c":65.46,"h":65.75,"l":65.45,"n":108,"o":65.6,"t":"2026-10-15T15:30:00Z","v":7016,"vw":65.577343},{"c":65.46,"h":65.495,"l":65.45,"n":95,"o":65.485,"t":"2026-10-15T15:45:00Z","v":3671,"vw":65.476392},{"c":65.2401,"h":65.5999,"l":65.24,"n":42,"o":65.5999,"t":"2026-10-15T16:15:00Z","v":3779,"vw":65.412269},{"c":65.42,"h":65.465,"l":65.4,"n":36,"o":65.44,"t":"2026-10-15T16:30:00Z","v":1885,"vw":65.424977},{"c":65.48,"h":65.55,"l":65.29,"n":80,"o":65.345,"t":"2026-10-15T16:45:00Z","v":17729,"vw":65.429312},{"c":65.49,"h":65.49,"l":65.37,"n":20,"o":65.44,"t":"2026-10-15T17:00:00Z","v":1840,"vw":65.404377},{"c":65.2,"h":65.41,"l":65.2,"n":6,"o":65.41,"t":"2026-10-15T17:15:00Z","v":443,"vw":65.329231},{"c":65.63,"h":65.63,"l":65.4875,"n":154,"o":65.5,"t":"2026-10-15T17:30:00Z","v":16155,"vw":65.53562},{"c":65.485,"h":65.56,"l":65.485,"n":75,"o":65.55,"t":"2026-10-15T17:45:00Z","v":1770,"vw":65.512692},{"c":65.435,"h":65.52,"l":65.435,"n":42,"o":65.52,"t":"2026-10-15T18:00:00Z","v":1922,"vw":65.462332},{"c":65.3075,"h":65.36,"l":65.3075,"n":40,"o":65.36,"t":"2026-10-15T18:15:00Z","v":3072,"vw":65.314993},{"c":65.43,"h":65.51,"l":65.28,"n":102,"o":65.3425,"t":"2026-10-15T18:30:00Z","v":9597,"vw":65.396649},{"c":65.3801,"h":65.53,"l":65.18,"n":35,"o":65.385,"t":"2026-10-15T18:45:00Z","v":4829,"vw":65.395777},{"c":65.53,"h":65.55,"l":65.22,"n":117,"o":65.22,"t":"2026-10-15T19:00:00Z","v":10541,"vw":65.444353},{"c":65.44,"h":65.655,"l":65.4,"n":65,"o":65.57,"t":"2026-10-15T19:15:00Z","v":4473,"vw":65.532659},{"c":65.475,"h":65.576,"l":65.37,"n":119,"o":65.5,"t":"2026-10-15T19:30:00Z","v":13408,"vw":65.488531},{"c":65.51,"h":65.635,"l":65.39,"n":186,"o":65.39,"t":"2026-10-15T19:45:00Z","v":13166,"vw":65.573474},{"c":65.57,"h":65.57,"l":65.57,"n":9,"o":65.57,"t":"2026-10-15T20:00:00Z","v":1793,"vw":65.57},{"c":64.9108,"h":64.9108,"l":64.665,"n":134,"o":64.77,"t":"2026-10-16T13:30:00Z","v":7905,"vw":64.749631},{"c":64.8,"h":64.8,"l":64.8,"n":6,"o":64.8,"t":"2026-10-16T13:45:00Z","v":123,"vw":64.8},{"c":64.94,"h":64.94,"l":64.785,"n":89,"o":64.795,"t":"2026-10-16T14:00:00Z","v":8770,"vw":64.840067},{"c":65.04,"h":65.14,"l":64.95,"n":40,"o":64.95,"t":"2026-10-16T14:15:00Z","v":2230,"vw":65.0125},{"c":65.016,"h":65.04,"l":64.8002,"n":21,"o":64.99,"t":"2026-10-16T14:30:00Z","v":979,"vw":64.985358},{"c":64.94,"h":65.1583,"l":64.92,"n":50,"o":65.03,"t":"2026-10-16T14:45:00Z","v":4457,"vw":65.046069},{"c":64.855,"h":65.05,"l":64.81,"n":61,"o":65.05,"t":"2026-10-16T15:00:00Z","v":4174,"vw":64.892926},{"c":64.755,"h":64.845,"l":64.69,"n":29,"o":64.845,"t":"2026-10-16T15:15:00Z","v":1949,"vw":64.812033},{"c":64.82,"h":64.83,"l":64.7,"n":66,"o":64.755,"t":"2026-10-16T15:30:00Z","v":5787,"vw":64.789519},{"c":64.7056,"h":64.835,"l":64.5,"n":92,"o":64.76,"t":"2026-10-16T15:45:00Z","v":7970,"vw":64.661837},{"c":64.56,"h":64.7,"l":64.38,"n":89,"o":64.58,"t":"2026-10-16T16:00:00Z","v":5532,"vw":64.481909},{"c":64.6,"h":64.6,"l":64.6,"n":3,"o":64.6,"t":"2026-10-16T16:15:00Z","v":126,"vw":64.6},{"c":64.57,"h":64.57,"l":64.4,"n":85,"o":64.46,"t":"2026-10-16T16:30:00Z","v":6125,"vw":64.488751},{"c":64.46,"h":64.65,"l":64.31,"n":201,"o":64.53,"t":"2026-10-16T16:45:00Z","v":4809,"vw":64.448043},{"c":64.35,"h":64.53,"l":64.18,"n":55,"o":64.48,"t":"2026-10-16T17:00:00Z","v":3273,"vw":64.341248},{"c":64.23,"h":64.23,"l":64.1,"n":61,"o":64.1624,"t":"2026-10-16T17:15:00Z","v":4494,"vw":64.148717},{"c":64.49,"h":64.51,"l":64.3,"n":92,"o":64.32,"t":"2026-10-16T17:30:00Z","v":40285,"vw":64.426922},{"c":64.315,"h":64.52,"l":64.12,"n":57,"o":64.52,"t":"2026-10-16T17:45:00Z","v":9184,"vw":64.265199},{"c":64.17,"h":64.17,"l":64.17,"n":4,"o":64.17,"t":"2026-10-16T18:00:00Z","v":116,"vw":64.17},{"c":63.96,"h":64.095,"l":63.95,"n":80,"o":64.09,"t":"2026-10-16T18:15:00Z","v":2673,"vw":64.007222},{"c":64,"h":64.1425,"l":63.96,"n":57,"o":64.025,"t":"2026-10-16T18:30:00Z","v":3939,"vw":64.016718},{"c":64.015,"h":64.09,"l":63.8101,"n":79,"o":64.09,"t":"2026-10-16T18:45:00Z","v":8686,"vw":63.894693},{"c":64.0525,"h":64.0525,"l":63.81,"n":106,"o":63.89,"t":"2026-10-16T19:00:00Z","v":8366,"vw":63.911117},{"c":63.8701,"h":64.17,"l":63.8501,"n":14,"o":64.17,"t":"2026-10-16T19:15:00Z","v":2212,"vw":63.937707},{"c":63.81,"h":64.0925,"l":63.81,"n":74,"o":64.01,"t":"2026-10-16T19:30:00Z","v":6179,"vw":63.956354},{"c":64.001,"h":64.08,"l":63.81,"n":257,"o":63.9,"t":"2026-10-16T19:45:00Z","v":16301,"vw":63.976243},{"c":64.05,"h":64.05,"l":64.05,"n":13,"o":64.05,"t":"2026-10-16T20:00:00Z","v":6277,"vw":64.05},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-16T21:30:00Z","v":150,"vw":65.5},{"c":64.55,"h":64.55,"l":64.55,"n":4,"o":64.55,"t":"2026-10-19T08:00:00Z","v":104,"vw":64.55},{"c":64.78,"h":64.93,"l":64.53,"n":160,"o":64.93,"t":"2026-10-19T13:30:00Z","v":8836,"vw":64.774894},{"c":64.8,"h":64.81,"l":64.8,"n":11,"o":64.81,"t":"2026-10-19T13:45:00Z","v":970,"vw":64.806667},{"c":64.72,"h":64.75,"l":64.57,"n":63,"o":64.57,"t":"2026-10-19T14:00:00Z","v":4697,"vw":64.733882},{"c":64.84,"h":64.91,"l":64.5701,"n":58,"o":64.5701,"t":"2026-10-19T14:15:00Z","v":4265,"vw":64.794178},{"c":64.59,"h":64.7063,"l":64.57,"n":31,"o":64.7,"t":"2026-10-19T14:30:00Z","v":2319,"vw":64.607624},{"c":64.75,"h":64.785,"l":64.54,"n":74,"o":64.59,"t":"2026-10-19T14:45:00Z","v":4317,"vw":64.706211},{"c":64.75,"h":64.855,"l":64.67,"n":57,"o":64.79,"t":"2026-10-19T15:00:00Z","v":6335,"vw":64.789483},{"c":65,"h":65,"l":64.76,"n":114,"o":64.86,"t":"2026-10-19T15:15:00Z","v":8373,"vw":64.939017},{"c":65.15,"h":65.15,"l":64.83,"n":97,"o":64.99,"t":"2026-10-19T15:30:00Z","v":5503,"vw":65.038145},{"c":64.87,"h":65.08,"l":64.87,"n":84,"o":65.02,"t":"2026-10-19T15:45:00Z","v":5428,"vw":65.026845},{"c":65.09,"h":65.09,"l":64.7,"n":119,"o":64.87,"t":"2026-10-19T16:00:00Z","v":7530,"vw":64.886143},{"c":65.03,"h":65.105,"l":64.72,"n":75,"o":64.72,"t":"2026-10-19T16:15:00Z","v":5143,"vw":64.963435},{"c":64.99,"h":65.11,"l":64.75,"n":98,"o":64.915,"t":"2026-10-19T16:30:00Z","v":6845,"vw":64.98239},{"c":64.87,"h":65.09,"l":64.86,"n":65,"o":65.09,"t":"2026-10-19T16:45:00Z","v":3551,"vw":64.975727},{"c":64.84,"h":64.87,"l":64.76,"n":77,"o":64.8,"t":"2026-10-19T17:00:00Z","v":3964,"vw":64.834019},{"c":64.83,"h":64.84,"l":64.7,"n":129,"o":64.81,"t":"2026-10-19T17:15:00Z","v":8200,"vw":64.765863},{"c":64.84,"h":64.87,"l":64.75,"n":105,"o":64.83,"t":"2026-10-19T17:30:00Z","v":6654,"vw":64.807146},{"c":64.8,"h":64.91,"l":64.71,"n":164,"o":64.8,"t":"2026-10-19T17:45:00Z","v":6604,"vw":64.781546},{"c":64.86,"h":64.94,"l":64.815,"n":62,"o":64.825,"t":"2026-10-19T18:00:00Z","v":3851,"vw":64.872091},{"c":64.69,"h":64.91,"l":64.69,"n":142,"o":64.81,"t":"2026-10-19T18:15:00Z","v":6333,"vw":64.810452},{"c":64.81,"h":64.865,"l":64.72,"n":129,"o":64.775,"t":"2026-10-19T18:30:00Z","v":7968,"vw":64.788649},{"c":64.9,"h":64.98,"l":64.84,"n":87,"o":64.85,"t":"2026-10-19T18:45:00Z","v":5432,"vw":64.90519},{"c":64.9062,"h":64.975,"l":64.8,"n":76,"o":64.905,"t":"2026-10-19T19:00:00Z","v":5672,"vw":64.883527},{"c":64.79,"h":64.93,"l":64.785,"n":408,"o":64.8,"t":"2026-10-19T19:15:00Z","v":22208,"vw":64.844606},{"c":64.905,"h":64.965,"l":64.78,"n":162,"o":64.86,"t":"2026-10-19T19:30:00Z","v":12814,"vw":64.875211},{"c":64.65,"h":64.925,"l":64.6465,"n":354,"o":64.91,"t":"2026-10-19T19:45:00Z","v":24361,"vw":64.77377},{"c":64.61,"h":64.61,"l":64.61,"n":10,"o":64.61,"t":"2026-10-19T20:00:00Z","v":5610,"vw":64.61},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-19T22:45:00Z","v":4084,"vw":64.62},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-20T12:00:00Z","v":125,"vw":64.1},{"c":63.46,"h":63.825,"l":63.45,"n":166,"o":63.69,"t":"2026-10-20T13:30:00Z","v":16702,"vw":63.65477},{"c":63.88,"h":63.88,"l":63.46,"n":105,"o":63.46,"t":"2026-10-20T13:45:00Z","v":4946,"vw":63.728605},{"c":64.03,"h":64.125,"l":63.7918,"n":84,"o":63.7918,"t":"2026-10-20T14:00:00Z","v":5057,"vw":63.95719},{"c":64.61,"h":64.61,"l":64.12,"n":142,"o":64.12,"t":"2026-10-20T14:15:00Z","v":11266,"vw":64.374763},{"c":64.5475,"h":64.685,"l":64.3,"n":60,"o":64.685,"t":"2026-10-20T14:30:00Z","v":3467,"vw":64.542339},{"c":64.46,"h":64.6,"l":64.46,"n":15,"o":64.5,"t":"2026-10-20T14:45:00Z","v":653,"vw":64.527619},{"c":64.18,"h":64.6,"l":64.14,"n":48,"o":64.5,"t":"2026-10-20T15:00:00Z","v":5136,"vw":64.20623},{"c":64.05,"h":64.39,"l":64.05,"n":109,"o":64.18,"t":"2026-10-20T15:15:00Z","v":12217,"vw":64.235495},{"c":64.195,"h":64.35,"l":64.01,"n":60,"o":64.35,"t":"2026-10-20T15:30:00Z","v":4302,"vw":64.206846},{"c":64.35,"h":64.35,"l":64.17,"n":40,"o":64.2025,"t":"2026-10-20T15:45:00Z","v":2690,"vw":64.223285},{"c":64.14,"h":64.35,"l":64.07,"n":100,"o":64.275,"t":"2026-10-20T16:00:00Z","v":15811,"vw":64.272751},{"c":64.26,"h":64.26,"l":64.02,"n":40,"o":64.18,"t":"2026-10-20T16:15:00Z","v":2500,"vw":64.190609},{"c":64.25,"h":64.37,"l":64.195,"n":80,"o":64.37,"t":"2026-10-20T16:30:00Z","v":7150,"vw":64.235749},{"c":64.185,"h":64.34,"l":64.13,"n":34,"o":64.32,"t":"2026-10-20T16:45:00Z","v":2050,"vw":64.245714},{"c":64.18,"h":64.18,"l":64.115,"n":10,"o":64.15,"t":"2026-10-20T17:00:00Z","v":550,"vw":64.139},{"c":64.225,"h":64.265,"l":64.195,"n":44,"o":64.21,"t":"2026-10-20T17:15:00Z","v":3901,"vw":64.226935},{"c":64.21,"h":64.34,"l":64.21,"n":95,"o":64.2199,"t":"2026-10-20T17:30:00Z","v":7350,"vw":64.289086},{"c":64.27,"h":64.3,"l":64.25,"n":9,"o":64.25,"t":"2026-10-20T17:45:00Z","v":550,"vw":64.281651},{"c":64.33,"h":64.405,"l":64.3,"n":45,"o":64.34,"t":"2026-10-20T18:00:00Z","v":2129,"vw":64.336229},{"c":64.27,"h":64.3653,"l":64.27,"n":17,"o":64.364,"t":"2026-10-20T18:15:00Z","v":2320,"vw":64.341425},{"c":64.2,"h":64.23,"l":64.15,"n":68,"o":64.15,"t":"2026-10-20T18:30:00Z","v":3530,"vw":64.191138},{"c":64.23,"h":64.24,"l":64.2,"n":31,"o":64.2,"t":"2026-10-20T18:45:00Z","v":1777,"vw":64.213795},{"c":64.2719,"h":64.2719,"l":64.145,"n":48,"o":64.24,"t":"2026-10-20T19:00:00Z","v":3640,"vw":64.226807},{"c":64.3,"h":64.31,"l":64.11,"n":205,"o":64.23,"t":"2026-10-20T19:15:00Z","v":19241,"vw":64.217253},{"c":64.315,"h":64.3176,"l":64.23,"n":89,"o":64.28,"t":"2026-10-20T19:30:00Z","v":6658,"vw":64.283556},{"c":64.22,"h":64.3553,"l":64.16,"n":226,"o":64.28,"t":"2026-10-20T19:45:00Z","v":10714,"vw":64.246656},{"c":64.27,"h":64.27,"l":64.27,"n":11,"o":64.27,"t":"2026-10-20T20:00:00Z","v":4034,"vw":64.27},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-20T23:15:00Z","v":180,"vw":64},{"c":63.93,"h":63.93,"l":63.93,"n":4,"o":63.93,"t":"2026-10-21T08:00:00Z","v":281,"vw":63.93},{"c":63.79,"h":63.79,"l":63.79,"n":3,"o":63.79,"t":"2026-10-21T11:00:00Z","v":160,"vw":63.79},{"c":63.38,"h":63.38,"l":63.38,"n":8,"o":63.38,"t":"2026-10-21T13:15:00Z","v":120,"vw":63.38},{"c":63.3,"h":63.5005,"l":63.28,"n":139,"o":63.38,"t":"2026-10-21T13:30:00Z","v":9018,"vw":63.35262},{"c":63.47,"h":63.48,"l":63.215,"n":185,"o":63.29,"t":"2026-10-21T13:45:00Z","v":13771,"vw":63.353258},{"c":63.35,"h":63.47,"l":63.22,"n":110,"o":63.355,"t":"2026-10-21T14:00:00Z","v":3551,"vw":63.365531},{"c":63.2,"h":63.37,"l":63.18,"n":173,"o":63.37,"t":"2026-10-21T14:15:00Z","v":12565,"vw":63.258867},{"c":62.98,"h":63.315,"l":62.83,"n":198,"o":63.2,"t":"2026-10-21T14:30:00Z","v":16425,"vw":63.115142},{"c":62.965,"h":63.045,"l":62.83,"n":123,"o":63,"t":"2026-10-21T14:45:00Z","v":22258,"vw":62.899958},{"c":63,"h":63,"l":62.865,"n":171,"o":62.97,"t":"2026-10-21T15:00:00Z","v":9831,"vw":62.941881},{"c":63.05,"h":63.12,"l":62.97,"n":94,"o":62.995,"t":"2026-10-21T15:15:00Z","v":7774,"vw":63.022679},{"c":63.1,"h":63.18,"l":63.06,"n":71,"o":63.1,"t":"2026-10-21T15:30:00Z","v":2800,"vw":63.115783},{"c":63.19,"h":63.215,"l":62.97,"n":99,"o":63.04,"t":"2026-10-21T15:45:00Z","v":8893,"vw":63.145937},{"c":63.19,"h":63.22,"l":63.045,"n":96,"o":63.19,"t":"2026-10-21T16:00:00Z","v":4758,"vw":63.12002},{"c":63.075,"h":63.21,"l":63.0057,"n":92,"o":63.0057,"t":"2026-10-21T16:15:00Z","v":5287,"vw":63.129079},{"c":63.235,"h":63.47,"l":62.9601,"n":114,"o":63.09,"t":"2026-10-21T16:30:00Z","v":7617,"vw":63.161062},{"c":63.235,"h":63.32,"l":63.09,"n":76,"o":63.2649,"t":"2026-10-21T16:45:00Z","v":5055,"vw":63.219756},{"c":63.31,"h":63.31,"l":63.12,"n":198,"o":63.215,"t":"2026-10-21T17:00:00Z","v":42361,"vw":63.188395},{"c":63.24,"h":63.36,"l":63.23,"n":133,"o":63.32,"t":"2026-10-21T17:15:00Z","v":7898,"vw":63.306287},{"c":63.3884,"h":63.3884,"l":63.195,"n":123,"o":63.255,"t":"2026-10-21T17:30:00Z","v":6533,"vw":63.279869},{"c":63.33,"h":63.33,"l":63.28,"n":74,"o":63.3,"t":"2026-10-21T17:45:00Z","v":3007,"vw":63.303553},{"c":63.275,"h":63.33,"l":63.2,"n":71,"o":63.33,"t":"2026-10-21T18:00:00Z","v":4283,"vw":63.258341},{"c":63.34,"h":63.4,"l":63.23,"n":135,"o":63.3,"t":"2026-10-21T18:15:00Z","v":8317,"vw":63.326458},{"c":63.26,"h":63.39,"l":63.18,"n":117,"o":63.345,"t":"2026-10-21T18:30:00Z","v":9463,"vw":63.302678},{"c":63,"h":63.3,"l":63,"n":90,"o":63.3,"t":"2026-10-21T18:45:00Z","v":4472,"vw":63.121437},{"c":62.955,"h":62.985,"l":62.86,"n":93,"o":62.95,"t":"2026-10-21T19:00:00Z","v":4923,"vw":62.925702},{"c":63.09,"h":63.145,"l":62.95,"n":120,"o":62.95,"t":"2026-10-21T19:15:00Z","v":12731,"vw":63.043815},{"c":63.215,"h":63.29,"l":63.0501,"n":159,"o":63.12,"t":"2026-10-21T19:30:00Z","v":10840,"vw":63.21938},{"c":63.2,"h":63.3,"l":63.12,"n":353,"o":63.26,"t":"2026-10-21T19:45:00Z","v":20438,"vw":63.210971},{"c":63.2,"h":63.2,"l":63.2,"n":10,"o":63.2,"t":"2026-10-21T20:00:00Z","v":2457,"vw":63.2},{"c":61.9,"h":61.9,"l":61.9,"n":10,"o":61.9,"t":"2026-10-22T11:00:00Z","v":216,"vw":61.9},{"c":61,"h":61,"l":61,"n":7,"o":61,"t":"2026-10-22T11:15:00Z","v":577,"vw":61},{"c":61.05,"h":61.05,"l":61.05,"n":2,"o":61.05,"t":"2026-10-22T13:15:00Z","v":767,"vw":61.05},{"c":61.255,"h":61.35,"l":61.06,"n":142,"o":61.23,"t":"2026-10-22T13:30:00Z","v":13069,"vw":61.241714},{"c":61.32,"h":61.32,"l":61.165,"n":100,"o":61.205,"t":"2026-10-22T13:45:00Z","v":5349,"vw":61.243956},{"c":61.12,"h":61.38,"l":61.12,"n":106,"o":61.38,"t":"2026-10-22T14:00:00Z","v":4391,"vw":61.195744},{"c":60.96,"h":61.13,"l":60.96,"n":171,"o":61.06,"t":"2026-10-22T14:15:00Z","v":8728,"vw":61.015166},{"c":60.96,"h":60.97,"l":60.83,"n":182,"o":60.96,"t":"2026-10-22T14:30:00Z","v":9151,"vw":60.900813},{"c":60.91,"h":60.96,"l":60.85,"n":102,"o":60.96,"t":"2026-10-22T14:45:00Z","v":4684,"vw":60.900513},{"c":60.6875,"h":60.94,"l":60.655,"n":216,"o":60.84,"t":"2026-10-22T15:00:00Z","v":19340,"vw":60.767954},{"c":60.89,"h":60.99,"l":60.65,"n":135,"o":60.66,"t":"2026-10-22T15:15:00Z","v":5838,"vw":60.785288},{"c":60.81,"h":60.82,"l":60.66,"n":120,"o":60.79,"t":"2026-10-22T15:30:00Z","v":6641,"vw":60.743882},{"c":60.885,"h":60.9,"l":60.75,"n":62,"o":60.79,"t":"2026-10-22T15:45:00Z","v":4624,"vw":60.818164},{"c":60.9241,"h":60.9791,"l":60.83,"n":38,"o":60.8904,"t":"2026-10-22T16:00:00Z","v":1804,"vw":60.88181},{"c":60.91,"h":60.94,"l":60.86,"n":48,"o":60.88,"t":"2026-10-22T16:15:00Z","v":2245,"vw":60.890294},{"c":60.71,"h":60.87,"l":60.71,"n":51,"o":60.84,"t":"2026-10-22T16:30:00Z","v":2835,"vw":60.81401},{"c":60.76,"h":60.77,"l":60.6,"n":108,"o":60.65,"t":"2026-10-22T16:45:00Z","v":7114,"vw":60.703474},{"c":60.65,"h":60.788,"l":60.645,"n":19,"o":60.7661,"t":"2026-10-22T17:00:00Z","v":1234,"vw":60.742819},{"c":60.76,"h":60.77,"l":60.67,"n":83,"o":60.69,"t":"2026-10-22T17:15:00Z","v":4054,"vw":60.713387},{"c":60.88,"h":60.88,"l":60.71,"n":223,"o":60.71,"t":"2026-10-22T17:30:00Z","v":19796,"vw":60.799483},{"c":60.815,"h":60.86,"l":60.73,"n":273,"o":60.86,"t":"2026-10-22T17:45:00Z","v":25396,"vw":60.809161},{"c":60.66,"h":60.8088,"l":60.62,"n":209,"o":60.79,"t":"2026-10-22T18:00:00Z","v":20854,"vw":60.720934},{"c":60.7254,"h":60.81,"l":60.65,"n":147,"o":60.65,"t":"2026-10-22T18:15:00Z","v":13225,"vw":60.751217},{"c":60.67,"h":60.7399,"l":60.61,"n":134,"o":60.66,"t":"2026-10-22T18:30:00Z","v":9289,"vw":60.656648},{"c":60.55,"h":60.65,"l":60.55,"n":83,"o":60.6001,"t":"2026-10-22T18:45:00Z","v":5965,"vw":60.590047},{"c":60.61,"h":60.66,"l":60.45,"n":94,"o":60.51,"t":"2026-10-22T19:00:00Z","v":5171,"vw":60.542678},{"c":60.67,"h":60.67,"l":60.565,"n":129,"o":60.61,"t":"2026-10-22T19:15:00Z","v":10173,"vw":60.61384},{"c":60.515,"h":60.67,"l":60.48,"n":208,"o":60.61,"t":"2026-10-22T19:30:00Z","v":15614,"vw":60.54726},{"c":60.73,"h":60.785,"l":60.46,"n":365,"o":60.51,"t":"2026-10-22T19:45:00Z","v":26509,"vw":60.638294},{"c":60.68,"h":60.68,"l":60.68,"n":11,"o":60.68,"t":"2026-10-22T20:00:00Z","v":4499,"vw":60.68},{"c":60.85,"h":60.85,"l":60.85,"n":3,"o":60.85,"t":"2026-10-22T20:15:00Z","v":306,"vw":60.85},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-22T21:00:00Z","v":283,"vw":60.77},{"c":60.77,"h":60.77,"l":60.77,"n":1,"o":60.77,"t":"2026-10-22T21:15:00Z","v":300,"vw":60.77},{"c":60.8,"h":60.8,"l":60.8,"n":8,"o":60.8,"t":"2026-10-22T21:45:00Z","v":210,"vw":60.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":77.7819530864661,"iv":0.6328559391892299,"gamma":0.016310220207633935,"theta":-0.03341964116359378,"vega":0.02996533021526053,"rho":0.004272526548697898,"breakevenPct":28.966633300043014},{"delta":0.15,"premium":0.475,"strike":68.39253202219354,"iv":0.37680964684086166,"gamma":0.03650666601988338,"theta":-0.02691280827327863,"vega":0.039796902717807114,"rho":0.006477044787099135,"breakevenPct":13.49296641758987},{"delta":0.2,"premium":0.7747855397773191,"strike":68.00285946963575,"iv":0.4312015531831839,"gamma":0.03808417146866408,"theta":-0.03683868918209858,"vega":0.047669872193093314,"rho":0.008631326741537038,"breakevenPct":13.34483356857789},{"delta":0.25,"premium":0.9382598083298611,"strike":65.94782137035494,"iv":0.38842493672581035,"gamma":0.0480076078045906,"theta":-0.03819965481531973,"vega":0.05427891839315731,"rho":0.010812574183912564,"breakevenPct":10.227556326112065},{"delta":0.3,"premium":0.8491234756097561,"strike":63.5594512195122,"iv":0.2707112804878049,"gamma":0.07482926829268292,"theta":-0.02946920731707317,"vega":0.05921112804878049,"rho":0.013092431998217658,"breakevenPct":6.144651771789638},{"delta":0.35,"premium":1.0437931034482757,"strike":62.84712643678161,"iv":0.26825425287356325,"gamma":0.08038344827586207,"theta":-0.03137264367816092,"vega":0.0631032183908046,"rho":0.015297743673310512,"breakevenPct":5.291561536305021},{"delta":0.4,"premium":1.3024137931034483,"strike":62.272413793103446,"iv":0.2771048275862069,"gamma":0.08107310344827585,"theta":-0.03390137931034483,"vega":0.06574689655172414,"rho":0.017497844363861346,"breakevenPct":4.770645329938851},{"delta":0.45,"premium":1.6828431372549018,"strike":61.69665513264129,"iv":0.2998950403690888,"gamma":0.07736551326412917,"theta":-0.03761776239907728,"vega":0.06736401384083045,"rho":0.019641776219246943,"breakevenPct":4.448744676822992},{"delta":0.5,"premium":2.173039215686275,"strike":61.1199538638985,"iv":0.3352468281430219,"gamma":0.06969538638985005,"theta":-0.04240438292964245,"vega":0.0680560553633218,"rho":0.021735092052069194,"breakevenPct":4.306185035571479},{"delta":0.55,"premium":2.53438864628821,"strike":60.4235807860262,"iv":0.3379310043668122,"gamma":0.06827292576419214,"theta":-0.04265065502183406,"vega":0.06745065502183406,"rho":0.02387474743595649,"breakevenPct":3.754069598408718},{"delta":0.6,"premium":2.947165354330709,"strike":59.67086614173228,"iv":0.3396674015748032,"gamma":0.06639228346456692,"theta":-0.04219874015748031,"vega":0.06587968503937007,"rho":0.025976069554711215,"breakevenPct":3.1938554648368367},{"delta":0.65,"premium":3.495632798573976,"strike":58.8680926916221,"iv":0.3521786096256685,"gamma":0.06144260249554367,"theta":-0.04229447415329768,"vega":0.06324598930481283,"rho":0.02799533656648276,"breakevenPct":2.774761849367299},{"delta":0.7,"premium":4.143929973821989,"strike":57.97447643979058,"iv":0.36517958115183247,"gamma":0.05564260471204189,"theta":-0.041497905759162304,"vega":0.05942984293193718,"rho":0.029945362653062944,"breakevenPct":2.370478598570478},{"delta":0.75,"premium":4.872005890052356,"strike":56.992801047120416,"iv":0.36439424083769634,"gamma":0.049588939790575916,"theta":-0.03757120418848167,"vega":0.05288534031413613,"rho":0.031832723319215814,"breakevenPct":1.952549336144983},{"delta":0.8,"premium":5.600081806282723,"strike":56.01112565445026,"iv":0.3636089005235602,"gamma":0.04353527486910995,"theta":-0.033644502617801046,"vega":0.046340837696335076,"rho":0.03372008398536869,"breakevenPct":1.5346200737194882},{"delta":0.85,"premium":6.3281577225130885,"strike":55.029450261780106,"iv":0.3628235602094241,"gamma":0.03748160994764398,"theta":-0.029717801047120424,"vega":0.03979633507853404,"rho":0.035607444651521554,"breakevenPct":1.1166908112939942}],"put":[{"delta":0.15,"premium":0.45712207354044393,"strike":55.46926899165968,"iv":0.32695029676686954,"gamma":0.04111123036167308,"theta":-0.020722274661835106,"vega":0.038938608208504796,"rho":-0.008011079853201916,"breakevenPct":9.340562099342064},{"delta":0.2,"premium":0.6395264913573946,"strike":56.51157995061369,"iv":0.3169625303884225,"gamma":0.05053823597877643,"theta":-0.023596131885132016,"vega":0.04625384370747317,"rho":-0.010628394252151237,"breakevenPct":7.923445189096425},{"delta":0.25,"premium":0.8219309091743452,"strike":57.553890909567684,"iv":0.30697476400997536,"gamma":0.05996524159587977,"theta":-0.026469989108428925,"vega":0.053569079206441536,"rho":-0.013245708651100554,"breakevenPct":6.506328278850786},{"delta":0.3,"premium":1.0188066465256798,"strike":58.43202416918429,"iv":0.2985093655589124,"gamma":0.06784501510574019,"theta":-0.028348036253776434,"vega":0.05920574018126888,"rho":-0.01587510247455605,"breakevenPct":5.383623067470975},{"delta":0.35,"premium":1.2359436435124507,"strike":59.16251638269987,"iv":0.2922361730013106,"gamma":0.0738913499344692,"theta":-0.029378768020969857,"vega":0.06316631716906947,"rho":-0.01851426174595068,"breakevenPct":4.537619085056986},{"delta":0.4,"premium":1.481684141546527,"strike":59.817824377457406,"iv":0.2891562254259502,"gamma":0.07788872870249017,"theta":-0.030099606815203146,"vega":0.06585307994757536,"rho":-0.021155625461179002,"breakevenPct":3.8626561702193785},{"delta":0.45,"premium":1.7389470443349755,"strike":60.44458128078818,"iv":0.28443214285714286,"gamma":0.08095615763546798,"theta":-0.02989987684729064,"vega":0.06731133004926108,"rho":-0.023801203969526903,"breakevenPct":3.2537339544278128},{"delta":0.5,"premium":1.992939330543933,"strike":61.05125523012552,"iv":0.2779444560669456,"gamma":0.08383566945606695,"theta":-0.029133472803347278,"vega":0.06811286610878661,"rho":-0.026443241358458294,"breakevenPct":2.6725182933724643},{"delta":0.55,"premium":2.1759937238493725,"strike":61.57426778242678,"iv":0.261051150627615,"gamma":0.08828127615062761,"theta":-0.02641380753138075,"vega":0.06722374476987447,"rho":-0.029037748962823316,"breakevenPct":2.112270832931107},{"delta":0.6,"premium":2.4391741071428568,"strike":62.138392857142854,"iv":0.25100892857142854,"gamma":0.09001785714285715,"theta":-0.02432455357142857,"vega":0.06598794642857143,"rho":-0.03167221280588199,"breakevenPct":1.6163171555702078},{"delta":0.65,"premium":3.0530133928571423,"strike":62.882440476190474,"iv":0.27094940476190477,"gamma":0.07989880952380952,"theta":-0.024994196428571428,"vega":0.06323497023809524,"rho":-0.034481538897847316,"breakevenPct":1.401735195561413},{"delta":0.7,"premium":3.6226796407185624,"strike":63.630239520958085,"iv":0.2775663173652695,"gamma":0.0729429640718563,"theta":-0.023398353293413176,"vega":0.05920763473053892,"rho":-0.03728379246539008,"breakevenPct":1.1081742250502267},{"delta":0.75,"premium":3.9637681159420293,"strike":64.15942028985508,"iv":0.2654913043478261,"gamma":0.06823768115942029,"theta":-0.019594202898550725,"vega":0.05333768115942029,"rho":-0.0399210617249022,"breakevenPct":0.8087090271607754},{"delta":0.8,"premium":4.089792060491494,"strike":64.47448015122873,"iv":0.23760850661625707,"gamma":0.0651500945179584,"theta":-0.014049149338374284,"vega":0.04590226843100188,"rho":-0.04239855502213626,"breakevenPct":0.5179484431639909},{"delta":0.85,"premium":4.215816005040958,"strike":64.7895400126024,"iv":0.20972570888468808,"gamma":0.06206250787649653,"theta":-0.008504095778197857,"vega":0.03846685570258349,"rho":-0.04487604831937032,"breakevenPct":0.22718785916720696},{"delta":0.9,"premium":4.812012987012988,"strike":65.53896103896103,"iv":0.19891493506493507,"gamma":0.05164610389610388,"theta":-0.0038298701298701276,"vega":0.029888961038961034,"rho":-0.04766528248935914,"breakevenPct":0.07736989444306788}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":77.7819530864661,"iv":0.6328559391892299,"gamma":0.016310220207633935,"theta":-0.03341964116359378,"vega":0.02996533021526053,"rho":0.004272526548697898,"breakevenPct":28.966633300043014},{"delta":0.15,"premium":0.475,"strike":68.39253202219354,"iv":0.37680964684086166,"gamma":0.03650666601988338,"theta":-0.02691280827327863,"vega":0.039796902717807114,"rho":0.006477044787099135,"breakevenPct":13.49296641758987},{"delta":0.2,"premium":0.7747855397773191,"strike":68.00285946963575,"iv":0.4312015531831839,"gamma":0.03808417146866408,"theta":-0.03683868918209858,"vega":0.047669872193093314,"rho":0.008631326741537038,"breakevenPct":13.34483356857789},{"delta":0.25,"premium":0.9382598083298611,"strike":65.94782137035494,"iv":0.38842493672581035,"gamma":0.0480076078045906,"theta":-0.03819965481531973,"vega":0.05427891839315731,"rho":0.010812574183912564,"breakevenPct":10.227556326112065},{"delta":0.3,"premium":0.8491234756097561,"strike":63.5594512195122,"iv":0.2707112804878049,"gamma":0.07482926829268292,"theta":-0.02946920731707317,"vega":0.05921112804878049,"rho":0.013092431998217658,"breakevenPct":6.144651771789638},{"delta":0.35,"premium":1.0437931034482757,"strike":62.84712643678161,"iv":0.26825425287356325,"gamma":0.08038344827586207,"theta":-0.03137264367816092,"vega":0.0631032183908046,"rho":0.015297743673310512,"breakevenPct":5.291561536305021},{"delta":0.4,"premium":1.3024137931034483,"strike":62.272413793103446,"iv":0.2771048275862069,"gamma":0.08107310344827585,"theta":-0.03390137931034483,"vega":0.06574689655172414,"rho":0.017497844363861346,"breakevenPct":4.770645329938851},{"delta":0.45,"premium":1.6828431372549018,"strike":61.69665513264129,"iv":0.2998950403690888,"gamma":0.07736551326412917,"theta":-0.03761776239907728,"vega":0.06736401384083045,"rho":0.019641776219246943,"breakevenPct":4.448744676822992},{"delta":0.5,"premium":2.173039215686275,"strike":61.1199538638985,"iv":0.3352468281430219,"gamma":0.06969538638985005,"theta":-0.04240438292964245,"vega":0.0680560553633218,"rho":0.021735092052069194,"breakevenPct":4.306185035571479},{"delta":0.55,"premium":2.53438864628821,"strike":60.4235807860262,"iv":0.3379310043668122,"gamma":0.06827292576419214,"theta":-0.04265065502183406,"vega":0.06745065502183406,"rho":0.02387474743595649,"breakevenPct":3.754069598408718},{"delta":0.6,"premium":2.947165354330709,"strike":59.67086614173228,"iv":0.3396674015748032,"gamma":0.06639228346456692,"theta":-0.04219874015748031,"vega":0.06587968503937007,"rho":0.025976069554711215,"breakevenPct":3.1938554648368367},{"delta":0.65,"premium":3.495632798573976,"strike":58.8680926916221,"iv":0.3521786096256685,"gamma":0.06144260249554367,"theta":-0.04229447415329768,"vega":0.06324598930481283,"rho":0.02799533656648276,"breakevenPct":2.774761849367299},{"delta":0.7,"premium":4.143929973821989,"strike":57.97447643979058,"iv":0.36517958115183247,"gamma":0.05564260471204189,"theta":-0.041497905759162304,"vega":0.05942984293193718,"rho":0.029945362653062944,"breakevenPct":2.370478598570478},{"delta":0.75,"premium":4.872005890052356,"strike":56.992801047120416,"iv":0.36439424083769634,"gamma":0.049588939790575916,"theta":-0.03757120418848167,"vega":0.05288534031413613,"rho":0.031832723319215814,"breakevenPct":1.952549336144983},{"delta":0.8,"premium":5.600081806282723,"strike":56.01112565445026,"iv":0.3636089005235602,"gamma":0.04353527486910995,"theta":-0.033644502617801046,"vega":0.046340837696335076,"rho":0.03372008398536869,"breakevenPct":1.5346200737194882},{"delta":0.85,"premium":6.3281577225130885,"strike":55.029450261780106,"iv":0.3628235602094241,"gamma":0.03748160994764398,"theta":-0.029717801047120424,"vega":0.03979633507853404,"rho":0.035607444651521554,"breakevenPct":1.1166908112939942}],"put":[{"delta":0.15,"premium":0.45712207354044393,"strike":55.46926899165968,"iv":0.32695029676686954,"gamma":0.04111123036167308,"theta":-0.020722274661835106,"vega":0.038938608208504796,"rho":-0.008011079853201916,"breakevenPct":9.340562099342064},{"delta":0.2,"premium":0.6395264913573946,"strike":56.51157995061369,"iv":0.3169625303884225,"gamma":0.05053823597877643,"theta":-0.023596131885132016,"vega":0.04625384370747317,"rho":-0.010628394252151237,"breakevenPct":7.923445189096425},{"delta":0.25,"premium":0.8219309091743452,"strike":57.553890909567684,"iv":0.30697476400997536,"gamma":0.05996524159587977,"theta":-0.026469989108428925,"vega":0.053569079206441536,"rho":-0.013245708651100554,"breakevenPct":6.506328278850786},{"delta":0.3,"premium":1.0188066465256798,"strike":58.43202416918429,"iv":0.2985093655589124,"gamma":0.06784501510574019,"theta":-0.028348036253776434,"vega":0.05920574018126888,"rho":-0.01587510247455605,"breakevenPct":5.383623067470975},{"delta":0.35,"premium":1.2359436435124507,"strike":59.16251638269987,"iv":0.2922361730013106,"gamma":0.0738913499344692,"theta":-0.029378768020969857,"vega":0.06316631716906947,"rho":-0.01851426174595068,"breakevenPct":4.537619085056986},{"delta":0.4,"premium":1.481684141546527,"strike":59.817824377457406,"iv":0.2891562254259502,"gamma":0.07788872870249017,"theta":-0.030099606815203146,"vega":0.06585307994757536,"rho":-0.021155625461179002,"breakevenPct":3.8626561702193785},{"delta":0.45,"premium":1.7389470443349755,"strike":60.44458128078818,"iv":0.28443214285714286,"gamma":0.08095615763546798,"theta":-0.02989987684729064,"vega":0.06731133004926108,"rho":-0.023801203969526903,"breakevenPct":3.2537339544278128},{"delta":0.5,"premium":1.992939330543933,"strike":61.05125523012552,"iv":0.2779444560669456,"gamma":0.08383566945606695,"theta":-0.029133472803347278,"vega":0.06811286610878661,"rho":-0.026443241358458294,"breakevenPct":2.6725182933724643},{"delta":0.55,"premium":2.1759937238493725,"strike":61.57426778242678,"iv":0.261051150627615,"gamma":0.08828127615062761,"theta":-0.02641380753138075,"vega":0.06722374476987447,"rho":-0.029037748962823316,"breakevenPct":2.112270832931107},{"delta":0.6,"premium":2.4391741071428568,"strike":62.138392857142854,"iv":0.25100892857142854,"gamma":0.09001785714285715,"theta":-0.02432455357142857,"vega":0.06598794642857143,"rho":-0.03167221280588199,"breakevenPct":1.6163171555702078},{"delta":0.65,"premium":3.0530133928571423,"strike":62.882440476190474,"iv":0.27094940476190477,"gamma":0.07989880952380952,"theta":-0.024994196428571428,"vega":0.06323497023809524,"rho":-0.034481538897847316,"breakevenPct":1.401735195561413},{"delta":0.7,"premium":3.6226796407185624,"strike":63.630239520958085,"iv":0.2775663173652695,"gamma":0.0729429640718563,"theta":-0.023398353293413176,"vega":0.05920763473053892,"rho":-0.03728379246539008,"breakevenPct":1.1081742250502267},{"delta":0.75,"premium":3.9637681159420293,"strike":64.15942028985508,"iv":0.2654913043478261,"gamma":0.06823768115942029,"theta":-0.019594202898550725,"vega":0.05333768115942029,"rho":-0.0399210617249022,"breakevenPct":0.8087090271607754},{"delta":0.8,"premium":4.089792060491494,"strike":64.47448015122873,"iv":0.23760850661625707,"gamma":0.0651500945179584,"theta":-0.014049149338374284,"vega":0.04590226843100188,"rho":-0.04239855502213626,"breakevenPct":0.5179484431639909},{"delta":0.85,"premium":4.215816005040958,"strike":64.7895400126024,"iv":0.20972570888468808,"gamma":0.06206250787649653,"theta":-0.008504095778197857,"vega":0.03846685570258349,"rho":-0.04487604831937032,"breakevenPct":0.22718785916720696},{"delta":0.9,"premium":4.812012987012988,"strike":65.53896103896103,"iv":0.19891493506493507,"gamma":0.05164610389610388,"theta":-0.0038298701298701276,"vega":0.029888961038961034,"rho":-0.04766528248935914,"breakevenPct":0.07736989444306788}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}