{"symbol":"LOAR","url":"https://intraalpha.com/companies/LOAR","capturedAt":"2026-10-23T02:58:28.046Z","state":"ready","quote":{"symbol":"LOAR","last_price":64.82,"prev_close":62.92,"regular_close":64.82,"change":1.9,"change_pct":3.0197,"regular_change":1.9,"regular_change_pct":3.0197,"extended_change":0,"extended_change_pct":0,"bid":55.55,"ask":67.81,"bid_size":100,"ask_size":100,"volume":856955,"vwap":63.791285,"open":62.13,"high":65.18,"low":61.51,"close":64.82,"trade_count":16812,"last_trade_at":"2026-10-22T23:00:00.001872607Z","last_quote_at":"2026-10-23T00:00:00.087792079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:23.842926703-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LOAR","fetched_at":"2026-10-23T02:58:27.694433+00:00","name":"Loar Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Loar Holdings Inc. is a diversified investment and holding company focused on acquiring and managing assets predominantly within the technology and real estate sectors. The firm leverages innovative strategies to enhance operational efficiencies and drive sustainable growth, thereby maximizing shareholder value. By adeptly identifying and capitalizing on emerging market opportunities, Loar Holdings provides institutional investors with a unique platform for portfolio diversification and the potential for attractive long-term financial returns.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5894879000,"ebitda":214217000,"pe_ratio":88.62,"peg_ratio":null,"book_value":12.8,"dividend_per_share":null,"dividend_yield":null,"eps":0.71,"revenue_ttm":586168000,"gross_profit_ttm":313090000,"profit_margin":0.116,"operating_margin_ttm":0.262,"return_on_assets_ttm":0.0489,"return_on_equity_ttm":0.0584,"quarterly_earnings_growth":0.052,"quarterly_revenue_growth":0.394,"analyst_target_price":86.2,"analyst_number":1,"beta":0.642,"fifty_two_week_high":82.49,"fifty_two_week_low":53.15,"fifty_day_ma":66.83,"two_hundred_day_ma":66.84,"shares_outstanding":93688000,"forward_pe":40.32,"price_to_sales":10.06,"price_to_book":4.972,"ev_to_revenue":11.61,"ev_to_ebitda":35.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:27.694433+00:00"},"optionObservedAt":"2026-10-22T19:54:58.093Z","bars":[{"c":63,"h":63,"l":63,"n":10,"o":63,"t":"2026-10-16T12:35:00Z","v":1008,"vw":63},{"c":62.8,"h":62.8,"l":62.47,"n":16,"o":62.47,"t":"2026-10-16T13:30:00Z","v":2168,"vw":62.486058},{"c":62.885,"h":62.885,"l":62.835,"n":5,"o":62.835,"t":"2026-10-16T13:35:00Z","v":244,"vw":62.86},{"c":63.92,"h":63.92,"l":63.41,"n":59,"o":63.45,"t":"2026-10-16T13:40:00Z","v":2278,"vw":63.589803},{"c":63.93,"h":63.93,"l":63.63,"n":31,"o":63.63,"t":"2026-10-16T13:45:00Z","v":813,"vw":63.73},{"c":63.8175,"h":63.8175,"l":63.8175,"n":10,"o":63.8175,"t":"2026-10-16T13:50:00Z","v":262,"vw":63.8175},{"c":63.75,"h":64.125,"l":63.75,"n":86,"o":64.045,"t":"2026-10-16T13:55:00Z","v":2792,"vw":63.834618},{"c":63.675,"h":63.675,"l":63.675,"n":9,"o":63.675,"t":"2026-10-16T14:00:00Z","v":480,"vw":63.675},{"c":63.36,"h":63.46,"l":63.36,"n":15,"o":63.46,"t":"2026-10-16T14:05:00Z","v":536,"vw":63.426667},{"c":63.3,"h":63.55,"l":63.3,"n":92,"o":63.45,"t":"2026-10-16T14:10:00Z","v":2638,"vw":63.3725},{"c":62.75,"h":63.105,"l":62.75,"n":21,"o":63.105,"t":"2026-10-16T14:15:00Z","v":611,"vw":63.006662},{"c":63.07,"h":63.16,"l":62.96,"n":38,"o":62.96,"t":"2026-10-16T14:20:00Z","v":1282,"vw":63.069619},{"c":62.98,"h":62.98,"l":62.98,"n":8,"o":62.98,"t":"2026-10-16T14:25:00Z","v":258,"vw":62.98},{"c":62.8334,"h":63.19,"l":62.8334,"n":80,"o":63.15,"t":"2026-10-16T14:30:00Z","v":3068,"vw":63.043795},{"c":62.93,"h":63.165,"l":62.93,"n":98,"o":62.955,"t":"2026-10-16T14:35:00Z","v":5946,"vw":62.987468},{"c":62.775,"h":63.015,"l":62.775,"n":189,"o":63.01,"t":"2026-10-16T14:40:00Z","v":9755,"vw":62.863336},{"c":62.69,"h":62.85,"l":62.61,"n":59,"o":62.685,"t":"2026-10-16T14:45:00Z","v":2459,"vw":62.690417},{"c":62.595,"h":62.9375,"l":62.595,"n":119,"o":62.735,"t":"2026-10-16T14:50:00Z","v":2553,"vw":62.69726},{"c":62.475,"h":62.715,"l":62.475,"n":78,"o":62.64,"t":"2026-10-16T14:55:00Z","v":2160,"vw":62.612324},{"c":62.555,"h":62.555,"l":62.49,"n":22,"o":62.49,"t":"2026-10-16T15:00:00Z","v":648,"vw":62.533333},{"c":62.27,"h":62.35,"l":62.27,"n":60,"o":62.35,"t":"2026-10-16T15:05:00Z","v":1752,"vw":62.301429},{"c":62.23,"h":62.32,"l":62.23,"n":33,"o":62.32,"t":"2026-10-16T15:10:00Z","v":699,"vw":62.275},{"c":62.17,"h":62.43,"l":62.17,"n":26,"o":62.3,"t":"2026-10-16T15:15:00Z","v":783,"vw":62.303012},{"c":62.36,"h":62.7,"l":62.34,"n":282,"o":62.4,"t":"2026-10-16T15:20:00Z","v":8848,"vw":62.503219},{"c":62.48,"h":62.48,"l":62.43,"n":18,"o":62.43,"t":"2026-10-16T15:25:00Z","v":436,"vw":62.455},{"c":62.215,"h":62.48,"l":62.19,"n":85,"o":62.48,"t":"2026-10-16T15:30:00Z","v":2938,"vw":62.353727},{"c":62.2,"h":62.25,"l":62.1,"n":54,"o":62.1,"t":"2026-10-16T15:35:00Z","v":2259,"vw":62.199107},{"c":62.12,"h":62.195,"l":62.09,"n":37,"o":62.195,"t":"2026-10-16T15:40:00Z","v":1491,"vw":62.122222},{"c":62.21,"h":62.22,"l":62.12,"n":50,"o":62.19,"t":"2026-10-16T15:45:00Z","v":2018,"vw":62.185557},{"c":61.91,"h":62.13,"l":61.7849,"n":122,"o":62.13,"t":"2026-10-16T15:50:00Z","v":4293,"vw":61.992244},{"c":61.64,"h":61.78,"l":61.56,"n":98,"o":61.76,"t":"2026-10-16T15:55:00Z","v":3797,"vw":61.715927},{"c":62.25,"h":62.25,"l":61.57,"n":151,"o":61.57,"t":"2026-10-16T16:00:00Z","v":14351,"vw":61.891683},{"c":62.33,"h":62.54,"l":62.32,"n":104,"o":62.32,"t":"2026-10-16T16:05:00Z","v":5589,"vw":62.439214},{"c":62.19,"h":62.38,"l":62.015,"n":173,"o":62.31,"t":"2026-10-16T16:10:00Z","v":8673,"vw":62.178339},{"c":62.26,"h":62.48,"l":62.26,"n":59,"o":62.38,"t":"2026-10-16T16:15:00Z","v":2665,"vw":62.39753},{"c":62.36,"h":62.54,"l":62.26,"n":60,"o":62.26,"t":"2026-10-16T16:20:00Z","v":2024,"vw":62.392222},{"c":62.27,"h":62.46,"l":62.18,"n":35,"o":62.46,"t":"2026-10-16T16:25:00Z","v":857,"vw":62.285},{"c":62.03,"h":62.25,"l":62.03,"n":132,"o":62.19,"t":"2026-10-16T16:30:00Z","v":2941,"vw":62.142},{"c":62.11,"h":62.18,"l":61.975,"n":82,"o":62.085,"t":"2026-10-16T16:35:00Z","v":2923,"vw":62.091103},{"c":62.06,"h":62.18,"l":62.06,"n":7,"o":62.18,"t":"2026-10-16T16:40:00Z","v":223,"vw":62.12},{"c":62.01,"h":62.11,"l":61.96,"n":84,"o":62.11,"t":"2026-10-16T16:45:00Z","v":2278,"vw":62.049091},{"c":62.08,"h":62.08,"l":61.885,"n":52,"o":61.885,"t":"2026-10-16T16:50:00Z","v":1393,"vw":61.997143},{"c":61.96,"h":62.045,"l":61.96,"n":47,"o":62.045,"t":"2026-10-16T16:55:00Z","v":1551,"vw":62.023508},{"c":61.79,"h":62.01,"l":61.79,"n":93,"o":62.01,"t":"2026-10-16T17:00:00Z","v":3210,"vw":61.902816},{"c":61.755,"h":61.755,"l":61.73,"n":22,"o":61.73,"t":"2026-10-16T17:05:00Z","v":635,"vw":61.746667},{"c":61.96,"h":62.05,"l":61.86,"n":61,"o":61.86,"t":"2026-10-16T17:10:00Z","v":1975,"vw":61.944167},{"c":61.96,"h":61.96,"l":61.82,"n":57,"o":61.87,"t":"2026-10-16T17:15:00Z","v":2740,"vw":61.860732},{"c":62.02,"h":62.02,"l":61.8,"n":55,"o":61.95,"t":"2026-10-16T17:20:00Z","v":1919,"vw":61.950116},{"c":61.99,"h":62.09,"l":61.83,"n":57,"o":61.83,"t":"2026-10-16T17:25:00Z","v":2119,"vw":62.036326},{"c":62.04,"h":62.0448,"l":61.9,"n":101,"o":61.985,"t":"2026-10-16T17:30:00Z","v":4099,"vw":61.956349},{"c":62.145,"h":62.145,"l":62.035,"n":108,"o":62.075,"t":"2026-10-16T17:35:00Z","v":3634,"vw":62.081223},{"c":62.305,"h":62.315,"l":62.15,"n":76,"o":62.15,"t":"2026-10-16T17:40:00Z","v":2667,"vw":62.264384},{"c":62.09,"h":62.305,"l":62.03,"n":125,"o":62.305,"t":"2026-10-16T17:45:00Z","v":2968,"vw":62.122333},{"c":62.025,"h":62.04,"l":61.95,"n":42,"o":61.995,"t":"2026-10-16T17:50:00Z","v":1360,"vw":62.016874},{"c":62.015,"h":62.025,"l":61.94,"n":41,"o":62.025,"t":"2026-10-16T17:55:00Z","v":1402,"vw":62.005673},{"c":61.98,"h":62,"l":61.87,"n":150,"o":61.93,"t":"2026-10-16T18:00:00Z","v":5261,"vw":61.926821},{"c":62.09,"h":62.09,"l":62,"n":51,"o":62,"t":"2026-10-16T18:05:00Z","v":1446,"vw":62.025},{"c":62.19,"h":62.19,"l":62,"n":93,"o":62.11,"t":"2026-10-16T18:10:00Z","v":2522,"vw":62.100775},{"c":62,"h":62.135,"l":62,"n":99,"o":62.135,"t":"2026-10-16T18:15:00Z","v":2831,"vw":62.065031},{"c":62.11,"h":62.14,"l":62.08,"n":88,"o":62.08,"t":"2026-10-16T18:20:00Z","v":2565,"vw":62.113571},{"c":62,"h":62.115,"l":61.95,"n":115,"o":62.115,"t":"2026-10-16T18:25:00Z","v":3434,"vw":62.030278},{"c":62.055,"h":62.055,"l":61.94,"n":52,"o":61.94,"t":"2026-10-16T18:30:00Z","v":1118,"vw":61.989815},{"c":62.1,"h":62.1,"l":62.065,"n":92,"o":62.1,"t":"2026-10-16T18:35:00Z","v":1682,"vw":62.085},{"c":62.14,"h":62.21,"l":62.0971,"n":85,"o":62.19,"t":"2026-10-16T18:40:00Z","v":1666,"vw":62.152028},{"c":62.16,"h":62.16,"l":62.12,"n":44,"o":62.13,"t":"2026-10-16T18:45:00Z","v":931,"vw":62.136667},{"c":62.12,"h":62.12,"l":62.1,"n":21,"o":62.1,"t":"2026-10-16T18:50:00Z","v":549,"vw":62.11},{"c":62.11,"h":62.18,"l":62.11,"n":44,"o":62.12,"t":"2026-10-16T18:55:00Z","v":878,"vw":62.13},{"c":62.145,"h":62.22,"l":62.09,"n":121,"o":62.22,"t":"2026-10-16T19:00:00Z","v":3193,"vw":62.160278},{"c":62.32,"h":62.32,"l":62.13,"n":154,"o":62.14,"t":"2026-10-16T19:05:00Z","v":5553,"vw":62.188662},{"c":62.385,"h":62.5425,"l":62.285,"n":391,"o":62.285,"t":"2026-10-16T19:10:00Z","v":17876,"vw":62.430666},{"c":62.31,"h":62.38,"l":62.22,"n":175,"o":62.38,"t":"2026-10-16T19:15:00Z","v":7437,"vw":62.34428},{"c":62.475,"h":62.475,"l":62.475,"n":22,"o":62.475,"t":"2026-10-16T19:20:00Z","v":422,"vw":62.475},{"c":62.3125,"h":62.41,"l":62.21,"n":207,"o":62.41,"t":"2026-10-16T19:25:00Z","v":6920,"vw":62.270825},{"c":62.075,"h":62.395,"l":62.075,"n":254,"o":62.35,"t":"2026-10-16T19:30:00Z","v":7897,"vw":62.232785},{"c":62.17,"h":62.17,"l":62.05,"n":374,"o":62.05,"t":"2026-10-16T19:35:00Z","v":13126,"vw":62.108446},{"c":61.84,"h":62.19,"l":61.8,"n":615,"o":62.155,"t":"2026-10-16T19:40:00Z","v":33765,"vw":62.036335},{"c":61.95,"h":61.955,"l":61.78,"n":465,"o":61.84,"t":"2026-10-16T19:45:00Z","v":13240,"vw":61.862336},{"c":62.05,"h":62.16,"l":61.995,"n":393,"o":62,"t":"2026-10-16T19:50:00Z","v":11026,"vw":62.068542},{"c":62.24,"h":62.28,"l":61.955,"n":1348,"o":62.03,"t":"2026-10-16T19:55:00Z","v":54889,"vw":62.176257},{"c":62.21,"h":62.21,"l":62.21,"n":30,"o":62.21,"t":"2026-10-16T20:00:00Z","v":154355,"vw":62.21},{"c":62.695,"h":62.695,"l":62.55,"n":34,"o":62.55,"t":"2026-10-19T13:30:00Z","v":2017,"vw":62.557746},{"c":62.1,"h":62.67,"l":61.74,"n":42,"o":62.22,"t":"2026-10-19T13:35:00Z","v":2045,"vw":62.282121},{"c":61.33,"h":62.18,"l":61.27,"n":24,"o":61.725,"t":"2026-10-19T13:40:00Z","v":866,"vw":61.547769},{"c":61.5,"h":61.7,"l":61.19,"n":47,"o":61.21,"t":"2026-10-19T13:45:00Z","v":2500,"vw":61.499636},{"c":61.0992,"h":61.13,"l":61.0992,"n":12,"o":61.13,"t":"2026-10-19T13:50:00Z","v":482,"vw":61.108736},{"c":61.13,"h":61.13,"l":61.13,"n":13,"o":61.13,"t":"2026-10-19T13:55:00Z","v":329,"vw":61.13},{"c":61.14,"h":61.355,"l":61.12,"n":39,"o":61.35,"t":"2026-10-19T14:00:00Z","v":3246,"vw":61.324245},{"c":61.42,"h":61.79,"l":61.415,"n":68,"o":61.64,"t":"2026-10-19T14:05:00Z","v":6048,"vw":61.518245},{"c":61.76,"h":61.76,"l":61.51,"n":120,"o":61.69,"t":"2026-10-19T14:10:00Z","v":3195,"vw":61.721059},{"c":61.8,"h":61.87,"l":61.755,"n":80,"o":61.755,"t":"2026-10-19T14:15:00Z","v":2826,"vw":61.812251},{"c":61.645,"h":61.75,"l":61.645,"n":79,"o":61.75,"t":"2026-10-19T14:20:00Z","v":3550,"vw":61.701992},{"c":61.885,"h":61.885,"l":61.645,"n":29,"o":61.645,"t":"2026-10-19T14:25:00Z","v":1149,"vw":61.688636},{"c":61.38,"h":61.645,"l":61.37,"n":73,"o":61.645,"t":"2026-10-19T14:30:00Z","v":2870,"vw":61.52833},{"c":61.27,"h":61.43,"l":61.27,"n":20,"o":61.43,"t":"2026-10-19T14:35:00Z","v":945,"vw":61.407591},{"c":61.38,"h":61.58,"l":61.38,"n":69,"o":61.58,"t":"2026-10-19T14:40:00Z","v":1796,"vw":61.514127},{"c":61.775,"h":61.78,"l":61.4,"n":73,"o":61.4,"t":"2026-10-19T14:45:00Z","v":2238,"vw":61.539696},{"c":61.27,"h":61.55,"l":61.23,"n":147,"o":61.55,"t":"2026-10-19T14:50:00Z","v":4900,"vw":61.339375},{"c":61.565,"h":61.5799,"l":61.27,"n":131,"o":61.27,"t":"2026-10-19T14:55:00Z","v":5267,"vw":61.530889},{"c":61.54,"h":61.66,"l":61.54,"n":49,"o":61.66,"t":"2026-10-19T15:00:00Z","v":1468,"vw":61.595},{"c":61.76,"h":61.76,"l":61.615,"n":37,"o":61.615,"t":"2026-10-19T15:05:00Z","v":1597,"vw":61.672798},{"c":61.655,"h":61.66,"l":61.44,"n":120,"o":61.63,"t":"2026-10-19T15:10:00Z","v":4411,"vw":61.565713},{"c":61.745,"h":61.85,"l":61.66,"n":81,"o":61.66,"t":"2026-10-19T15:15:00Z","v":3106,"vw":61.766111},{"c":61.91,"h":61.91,"l":61.76,"n":79,"o":61.8,"t":"2026-10-19T15:20:00Z","v":2277,"vw":61.8075},{"c":61.715,"h":61.885,"l":61.705,"n":78,"o":61.85,"t":"2026-10-19T15:25:00Z","v":2921,"vw":61.752506},{"c":61.89,"h":61.89,"l":61.64,"n":120,"o":61.76,"t":"2026-10-19T15:30:00Z","v":3894,"vw":61.75},{"c":61.915,"h":61.925,"l":61.915,"n":20,"o":61.925,"t":"2026-10-19T15:35:00Z","v":744,"vw":61.9175},{"c":61.93,"h":61.9756,"l":61.91,"n":29,"o":61.91,"t":"2026-10-19T15:40:00Z","v":3616,"vw":61.932858},{"c":62.13,"h":62.14,"l":61.89,"n":164,"o":61.9,"t":"2026-10-19T15:45:00Z","v":7208,"vw":62.007508},{"c":62.225,"h":62.285,"l":62.195,"n":186,"o":62.195,"t":"2026-10-19T15:50:00Z","v":12342,"vw":62.232412},{"c":62.065,"h":62.35,"l":62.065,"n":161,"o":62.19,"t":"2026-10-19T15:55:00Z","v":4884,"vw":62.208778},{"c":61.865,"h":62.015,"l":61.865,"n":94,"o":62.015,"t":"2026-10-19T16:00:00Z","v":2345,"vw":61.890417},{"c":61.93,"h":62.08,"l":61.87,"n":185,"o":61.87,"t":"2026-10-19T16:05:00Z","v":10339,"vw":61.998535},{"c":61.85,"h":61.92,"l":61.845,"n":58,"o":61.92,"t":"2026-10-19T16:10:00Z","v":2614,"vw":61.871637},{"c":61.695,"h":61.945,"l":61.695,"n":132,"o":61.85,"t":"2026-10-19T16:15:00Z","v":4509,"vw":61.839813},{"c":61.47,"h":61.64,"l":61.44,"n":111,"o":61.64,"t":"2026-10-19T16:20:00Z","v":6997,"vw":61.514912},{"c":61.715,"h":61.81,"l":61.575,"n":210,"o":61.575,"t":"2026-10-19T16:25:00Z","v":15765,"vw":61.690234},{"c":61.59,"h":61.72,"l":61.38,"n":212,"o":61.72,"t":"2026-10-19T16:30:00Z","v":10842,"vw":61.575906},{"c":61.665,"h":61.71,"l":61.5499,"n":100,"o":61.55,"t":"2026-10-19T16:35:00Z","v":11002,"vw":61.597508},{"c":61.78,"h":61.915,"l":61.625,"n":263,"o":61.625,"t":"2026-10-19T16:40:00Z","v":15731,"vw":61.724074},{"c":61.71,"h":61.72,"l":61.71,"n":52,"o":61.72,"t":"2026-10-19T16:45:00Z","v":1372,"vw":61.713334},{"c":61.63,"h":61.76,"l":61.61,"n":108,"o":61.69,"t":"2026-10-19T16:50:00Z","v":5481,"vw":61.652782},{"c":61.74,"h":61.74,"l":61.61,"n":73,"o":61.675,"t":"2026-10-19T16:55:00Z","v":1817,"vw":61.668575},{"c":61.62,"h":61.77,"l":61.62,"n":163,"o":61.66,"t":"2026-10-19T17:00:00Z","v":10014,"vw":61.73563},{"c":61.625,"h":61.63,"l":61.545,"n":41,"o":61.545,"t":"2026-10-19T17:05:00Z","v":2010,"vw":61.576245},{"c":61.71,"h":61.75,"l":61.54,"n":134,"o":61.65,"t":"2026-10-19T17:10:00Z","v":18762,"vw":61.65143},{"c":61.71,"h":61.76,"l":61.64,"n":196,"o":61.66,"t":"2026-10-19T17:15:00Z","v":6083,"vw":61.681364},{"c":61.69,"h":61.75,"l":61.69,"n":38,"o":61.69,"t":"2026-10-19T17:20:00Z","v":769,"vw":61.72},{"c":62.0284,"h":62.08,"l":61.735,"n":211,"o":61.735,"t":"2026-10-19T17:25:00Z","v":39835,"vw":61.912357},{"c":61.865,"h":61.94,"l":61.81,"n":123,"o":61.9,"t":"2026-10-19T17:30:00Z","v":4242,"vw":61.862575},{"c":61.94,"h":61.97,"l":61.92,"n":136,"o":61.92,"t":"2026-10-19T17:35:00Z","v":6709,"vw":61.948254},{"c":61.805,"h":62.03,"l":61.795,"n":311,"o":61.94,"t":"2026-10-19T17:40:00Z","v":12953,"vw":61.958448},{"c":61.825,"h":61.91,"l":61.76,"n":152,"o":61.79,"t":"2026-10-19T17:45:00Z","v":6697,"vw":61.82376},{"c":61.775,"h":61.9,"l":61.7048,"n":144,"o":61.835,"t":"2026-10-19T17:50:00Z","v":3479,"vw":61.76411},{"c":61.935,"h":61.96,"l":61.72,"n":181,"o":61.775,"t":"2026-10-19T17:55:00Z","v":8468,"vw":61.860026},{"c":61.825,"h":61.99,"l":61.81,"n":112,"o":61.935,"t":"2026-10-19T18:00:00Z","v":5957,"vw":61.91642},{"c":61.89,"h":61.89,"l":61.825,"n":122,"o":61.825,"t":"2026-10-19T18:05:00Z","v":2600,"vw":61.8575},{"c":62,"h":62,"l":61.8501,"n":130,"o":61.89,"t":"2026-10-19T18:10:00Z","v":4244,"vw":61.920325},{"c":61.98,"h":62.02,"l":61.96,"n":109,"o":61.96,"t":"2026-10-19T18:15:00Z","v":4436,"vw":61.989959},{"c":61.97,"h":62.01,"l":61.93,"n":119,"o":61.975,"t":"2026-10-19T18:20:00Z","v":4979,"vw":61.961933},{"c":61.87,"h":61.97,"l":61.835,"n":128,"o":61.97,"t":"2026-10-19T18:25:00Z","v":3458,"vw":61.875234},{"c":61.845,"h":61.895,"l":61.82,"n":82,"o":61.88,"t":"2026-10-19T18:30:00Z","v":2763,"vw":61.864767},{"c":61.885,"h":61.89,"l":61.77,"n":179,"o":61.82,"t":"2026-10-19T18:35:00Z","v":5147,"vw":61.835397},{"c":61.84,"h":61.89,"l":61.785,"n":187,"o":61.8,"t":"2026-10-19T18:40:00Z","v":5058,"vw":61.817362},{"c":61.92,"h":62.005,"l":61.92,"n":136,"o":61.9899,"t":"2026-10-19T18:45:00Z","v":4985,"vw":61.971451},{"c":61.81,"h":61.955,"l":61.81,"n":154,"o":61.91,"t":"2026-10-19T18:50:00Z","v":5123,"vw":61.891034},{"c":61.8,"h":61.86,"l":61.79,"n":75,"o":61.81,"t":"2026-10-19T18:55:00Z","v":2092,"vw":61.80625},{"c":61.75,"h":61.9391,"l":61.705,"n":200,"o":61.8,"t":"2026-10-19T19:00:00Z","v":10884,"vw":61.896448},{"c":61.72,"h":61.84,"l":61.695,"n":118,"o":61.75,"t":"2026-10-19T19:05:00Z","v":3349,"vw":61.750076},{"c":61.83,"h":61.83,"l":61.7,"n":155,"o":61.725,"t":"2026-10-19T19:10:00Z","v":3480,"vw":61.766667},{"c":61.97,"h":61.99,"l":61.83,"n":230,"o":61.83,"t":"2026-10-19T19:15:00Z","v":7971,"vw":61.933925},{"c":62.155,"h":62.16,"l":61.98,"n":288,"o":61.98,"t":"2026-10-19T19:20:00Z","v":18367,"vw":62.061402},{"c":62.015,"h":62.22,"l":61.985,"n":351,"o":62.155,"t":"2026-10-19T19:25:00Z","v":17420,"vw":62.070109},{"c":61.96,"h":62.015,"l":61.84,"n":387,"o":62.015,"t":"2026-10-19T19:30:00Z","v":10293,"vw":61.940519},{"c":62.01,"h":62.06,"l":61.955,"n":513,"o":61.955,"t":"2026-10-19T19:35:00Z","v":21816,"vw":62.016716},{"c":62.17,"h":62.22,"l":62.005,"n":311,"o":62.005,"t":"2026-10-19T19:40:00Z","v":9150,"vw":62.135719},{"c":61.945,"h":62.18,"l":61.94,"n":471,"o":62.18,"t":"2026-10-19T19:45:00Z","v":11753,"vw":62.036104},{"c":61.97,"h":61.97,"l":61.69,"n":469,"o":61.91,"t":"2026-10-19T19:50:00Z","v":16045,"vw":61.819978},{"c":61.98,"h":62.07,"l":61.84,"n":1489,"o":61.85,"t":"2026-10-19T19:55:00Z","v":67894,"vw":61.988725},{"c":62,"h":62,"l":62,"n":24,"o":62,"t":"2026-10-19T20:00:00Z","v":93259,"vw":62},{"c":61.79,"h":61.79,"l":61.33,"n":25,"o":61.79,"t":"2026-10-20T13:30:00Z","v":4276,"vw":61.734067},{"c":61.795,"h":61.795,"l":61.78,"n":30,"o":61.795,"t":"2026-10-20T13:35:00Z","v":3662,"vw":61.793611},{"c":61.915,"h":61.915,"l":61.445,"n":41,"o":61.55,"t":"2026-10-20T13:40:00Z","v":1909,"vw":61.795184},{"c":62,"h":62.235,"l":61.45,"n":24,"o":61.45,"t":"2026-10-20T13:45:00Z","v":925,"vw":61.99875},{"c":62.77,"h":62.905,"l":62.005,"n":165,"o":62.005,"t":"2026-10-20T13:50:00Z","v":25748,"vw":62.537895},{"c":62.915,"h":62.915,"l":62.85,"n":49,"o":62.85,"t":"2026-10-20T13:55:00Z","v":1657,"vw":62.899444},{"c":62.64,"h":63.07,"l":62.64,"n":77,"o":62.915,"t":"2026-10-20T14:00:00Z","v":5170,"vw":62.780858},{"c":62.785,"h":62.835,"l":62.54,"n":154,"o":62.685,"t":"2026-10-20T14:05:00Z","v":10623,"vw":62.652779},{"c":62.9,"h":62.965,"l":62.695,"n":64,"o":62.965,"t":"2026-10-20T14:15:00Z","v":3027,"vw":62.809425},{"c":63.19,"h":63.19,"l":63.01,"n":36,"o":63.01,"t":"2026-10-20T14:20:00Z","v":889,"vw":63.11875},{"c":63.84,"h":63.84,"l":63.4,"n":34,"o":63.4,"t":"2026-10-20T14:25:00Z","v":1472,"vw":63.466667},{"c":63.83,"h":64.4,"l":63.74,"n":198,"o":64.09,"t":"2026-10-20T14:30:00Z","v":6136,"vw":64.057763},{"c":64.11,"h":64.11,"l":63.83,"n":31,"o":63.83,"t":"2026-10-20T14:35:00Z","v":1091,"vw":63.940656},{"c":63.9,"h":64.33,"l":63.9,"n":157,"o":64.22,"t":"2026-10-20T14:40:00Z","v":5911,"vw":64.173188},{"c":63.63,"h":64.015,"l":63.595,"n":95,"o":64.015,"t":"2026-10-20T14:45:00Z","v":3498,"vw":63.837647},{"c":63.935,"h":64.01,"l":63.58,"n":251,"o":63.59,"t":"2026-10-20T14:50:00Z","v":10742,"vw":63.753877},{"c":63.72,"h":64.03,"l":63.72,"n":117,"o":63.82,"t":"2026-10-20T14:55:00Z","v":4508,"vw":63.788129},{"c":63.81,"h":63.95,"l":63.68,"n":74,"o":63.68,"t":"2026-10-20T15:00:00Z","v":2380,"vw":63.76875},{"c":63.05,"h":63.805,"l":63.05,"n":164,"o":63.805,"t":"2026-10-20T15:05:00Z","v":6950,"vw":63.532131},{"c":62.88,"h":63.195,"l":62.715,"n":165,"o":63.155,"t":"2026-10-20T15:10:00Z","v":7039,"vw":62.951798},{"c":62.955,"h":63.145,"l":62.885,"n":75,"o":62.885,"t":"2026-10-20T15:15:00Z","v":2609,"vw":62.985263},{"c":62.84,"h":62.97,"l":62.785,"n":90,"o":62.945,"t":"2026-10-20T15:20:00Z","v":2165,"vw":62.912321},{"c":63.14,"h":63.325,"l":62.84,"n":160,"o":62.97,"t":"2026-10-20T15:25:00Z","v":7956,"vw":63.120045},{"c":62.94,"h":63.1701,"l":62.93,"n":117,"o":63.1,"t":"2026-10-20T15:30:00Z","v":4154,"vw":63.044437},{"c":63.06,"h":63.17,"l":62.89,"n":84,"o":62.89,"t":"2026-10-20T15:35:00Z","v":3416,"vw":62.977658},{"c":63.135,"h":63.275,"l":63.025,"n":127,"o":63.15,"t":"2026-10-20T15:40:00Z","v":4186,"vw":63.113103},{"c":62.75,"h":62.95,"l":62.75,"n":101,"o":62.95,"t":"2026-10-20T15:45:00Z","v":2724,"vw":62.902739},{"c":62.915,"h":63.03,"l":62.83,"n":86,"o":62.83,"t":"2026-10-20T15:50:00Z","v":2228,"vw":62.944584},{"c":62.75,"h":63.05,"l":62.75,"n":286,"o":63.05,"t":"2026-10-20T15:55:00Z","v":14567,"vw":62.865304},{"c":62.875,"h":62.92,"l":62.76,"n":77,"o":62.76,"t":"2026-10-20T16:00:00Z","v":5706,"vw":62.860938},{"c":62.95,"h":63.155,"l":62.78,"n":270,"o":62.78,"t":"2026-10-20T16:05:00Z","v":10831,"vw":63.051609},{"c":62.825,"h":63.01,"l":62.825,"n":46,"o":63.01,"t":"2026-10-20T16:10:00Z","v":1352,"vw":62.86859},{"c":62.775,"h":63.05,"l":62.7,"n":223,"o":62.95,"t":"2026-10-20T16:15:00Z","v":10820,"vw":62.892438},{"c":62.99,"h":62.99,"l":62.78,"n":100,"o":62.78,"t":"2026-10-20T16:20:00Z","v":3587,"vw":62.870301},{"c":62.97,"h":63.04,"l":62.96,"n":74,"o":63.04,"t":"2026-10-20T16:25:00Z","v":2152,"vw":62.985385},{"c":63.05,"h":63.13,"l":62.99,"n":133,"o":63.06,"t":"2026-10-20T16:30:00Z","v":4976,"vw":63.04739},{"c":63.025,"h":63.075,"l":62.98,"n":40,"o":63.075,"t":"2026-10-20T16:35:00Z","v":1493,"vw":63.023182},{"c":62.875,"h":63.02,"l":62.86,"n":116,"o":62.97,"t":"2026-10-20T16:40:00Z","v":5697,"vw":62.915822},{"c":62.85,"h":62.9,"l":62.79,"n":218,"o":62.88,"t":"2026-10-20T16:45:00Z","v":28042,"vw":62.827091},{"c":62.61,"h":62.88,"l":62.54,"n":222,"o":62.85,"t":"2026-10-20T16:50:00Z","v":10283,"vw":62.753767},{"c":62.54,"h":62.71,"l":62.54,"n":134,"o":62.56,"t":"2026-10-20T16:55:00Z","v":4788,"vw":62.612037},{"c":62.78,"h":62.78,"l":62.58,"n":126,"o":62.58,"t":"2026-10-20T17:00:00Z","v":4138,"vw":62.692048},{"c":62.99,"h":62.99,"l":62.8,"n":159,"o":62.8,"t":"2026-10-20T17:05:00Z","v":8345,"vw":62.827022},{"c":62.92,"h":63.02,"l":62.92,"n":67,"o":63.02,"t":"2026-10-20T17:10:00Z","v":2718,"vw":62.963892},{"c":62.875,"h":62.975,"l":62.85,"n":135,"o":62.975,"t":"2026-10-20T17:15:00Z","v":4287,"vw":62.908517},{"c":62.77,"h":62.935,"l":62.77,"n":146,"o":62.885,"t":"2026-10-20T17:20:00Z","v":5080,"vw":62.863645},{"c":62.86,"h":62.87,"l":62.7274,"n":122,"o":62.7274,"t":"2026-10-20T17:25:00Z","v":4570,"vw":62.811897},{"c":62.91,"h":62.99,"l":62.865,"n":156,"o":62.96,"t":"2026-10-20T17:30:00Z","v":5791,"vw":62.941388},{"c":62.9,"h":62.92,"l":62.87,"n":51,"o":62.92,"t":"2026-10-20T17:35:00Z","v":2261,"vw":62.901775},{"c":62.885,"h":62.94,"l":62.85,"n":84,"o":62.94,"t":"2026-10-20T17:40:00Z","v":2841,"vw":62.891429},{"c":62.935,"h":62.95,"l":62.9,"n":104,"o":62.945,"t":"2026-10-20T17:45:00Z","v":4434,"vw":62.928074},{"c":62.98,"h":62.98,"l":62.85,"n":102,"o":62.87,"t":"2026-10-20T17:50:00Z","v":3276,"vw":62.917105},{"c":62.95,"h":62.96,"l":62.88,"n":124,"o":62.91,"t":"2026-10-20T17:55:00Z","v":4851,"vw":62.918486},{"c":62.865,"h":63,"l":62.865,"n":160,"o":62.99,"t":"2026-10-20T18:00:00Z","v":6975,"vw":62.947716},{"c":62.57,"h":62.94,"l":62.57,"n":196,"o":62.89,"t":"2026-10-20T18:05:00Z","v":11092,"vw":62.823528},{"c":62.595,"h":62.7,"l":62.4901,"n":80,"o":62.57,"t":"2026-10-20T18:10:00Z","v":5137,"vw":62.587686},{"c":62.465,"h":62.575,"l":62.46,"n":92,"o":62.5,"t":"2026-10-20T18:15:00Z","v":3909,"vw":62.503672},{"c":62.28,"h":62.54,"l":62.28,"n":142,"o":62.54,"t":"2026-10-20T18:20:00Z","v":5187,"vw":62.4151},{"c":62.4,"h":62.435,"l":62.2775,"n":145,"o":62.2775,"t":"2026-10-20T18:25:00Z","v":3943,"vw":62.378761},{"c":62.35,"h":62.455,"l":62.35,"n":68,"o":62.36,"t":"2026-10-20T18:30:00Z","v":2312,"vw":62.404378},{"c":62.42,"h":62.51,"l":62.38,"n":301,"o":62.41,"t":"2026-10-20T18:35:00Z","v":14511,"vw":62.445077},{"c":62.33,"h":62.425,"l":62.235,"n":156,"o":62.35,"t":"2026-10-20T18:40:00Z","v":5324,"vw":62.328787},{"c":62.515,"h":62.55,"l":62.29,"n":139,"o":62.3,"t":"2026-10-20T18:45:00Z","v":4691,"vw":62.388788},{"c":62.59,"h":62.59,"l":62.48,"n":163,"o":62.515,"t":"2026-10-20T18:50:00Z","v":6453,"vw":62.535302},{"c":62.48,"h":62.57,"l":62.43,"n":133,"o":62.57,"t":"2026-10-20T18:55:00Z","v":4479,"vw":62.476023},{"c":62.5825,"h":62.62,"l":62.41,"n":176,"o":62.41,"t":"2026-10-20T19:00:00Z","v":8656,"vw":62.584582},{"c":62.67,"h":62.705,"l":62.585,"n":107,"o":62.585,"t":"2026-10-20T19:05:00Z","v":3845,"vw":62.643444},{"c":62.65,"h":62.71,"l":62.63,"n":163,"o":62.67,"t":"2026-10-20T19:10:00Z","v":6133,"vw":62.656775},{"c":62.71,"h":62.71,"l":62.59,"n":235,"o":62.62,"t":"2026-10-20T19:15:00Z","v":10361,"vw":62.635238},{"c":62.455,"h":62.665,"l":62.455,"n":223,"o":62.66,"t":"2026-10-20T19:20:00Z","v":7916,"vw":62.594003},{"c":62.44,"h":62.51,"l":62.415,"n":214,"o":62.415,"t":"2026-10-20T19:25:00Z","v":6479,"vw":62.460161},{"c":62.09,"h":62.46,"l":62.09,"n":206,"o":62.425,"t":"2026-10-20T19:30:00Z","v":6623,"vw":62.26339},{"c":61.94,"h":62.0999,"l":61.885,"n":260,"o":62.055,"t":"2026-10-20T19:35:00Z","v":8510,"vw":61.958472},{"c":61.88,"h":62.07,"l":61.835,"n":404,"o":61.9,"t":"2026-10-20T19:40:00Z","v":17981,"vw":61.963},{"c":61.97,"h":62.075,"l":61.875,"n":449,"o":61.92,"t":"2026-10-20T19:45:00Z","v":17896,"vw":61.98903},{"c":62.05,"h":62.2,"l":61.97,"n":451,"o":62.01,"t":"2026-10-20T19:50:00Z","v":17141,"vw":62.102454},{"c":62.195,"h":62.34,"l":61.94,"n":1605,"o":62.065,"t":"2026-10-20T19:55:00Z","v":75110,"vw":62.166568},{"c":62.21,"h":62.21,"l":62.21,"n":15,"o":62.21,"t":"2026-10-20T20:00:00Z","v":104820,"vw":62.21},{"c":62.77,"h":63.14,"l":62.46,"n":47,"o":62.86,"t":"2026-10-21T13:30:00Z","v":4457,"vw":62.853529},{"c":63.14,"h":63.14,"l":62.93,"n":58,"o":63.06,"t":"2026-10-21T13:35:00Z","v":1737,"vw":63.045802},{"c":63.56,"h":63.56,"l":63.39,"n":49,"o":63.39,"t":"2026-10-21T13:40:00Z","v":1482,"vw":63.453536},{"c":63.3,"h":63.45,"l":63.3,"n":28,"o":63.45,"t":"2026-10-21T13:45:00Z","v":588,"vw":63.370755},{"c":63.58,"h":63.58,"l":63.34,"n":33,"o":63.34,"t":"2026-10-21T13:50:00Z","v":732,"vw":63.506499},{"c":63.25,"h":63.56,"l":63.05,"n":138,"o":63.56,"t":"2026-10-21T13:55:00Z","v":10065,"vw":63.206888},{"c":62.865,"h":63.26,"l":62.865,"n":129,"o":63.09,"t":"2026-10-21T14:00:00Z","v":20785,"vw":63.090454},{"c":63.105,"h":63.14,"l":62.74,"n":232,"o":62.93,"t":"2026-10-21T14:05:00Z","v":9909,"vw":62.898936},{"c":63.11,"h":63.25,"l":63.11,"n":53,"o":63.13,"t":"2026-10-21T14:10:00Z","v":1603,"vw":63.203691},{"c":63.11,"h":63.15,"l":63.01,"n":59,"o":63.02,"t":"2026-10-21T14:15:00Z","v":2041,"vw":63.098714},{"c":63.08,"h":63.1101,"l":63,"n":83,"o":63.1101,"t":"2026-10-21T14:20:00Z","v":2969,"vw":63.074746},{"c":62.8,"h":63.14,"l":62.8,"n":65,"o":63.06,"t":"2026-10-21T14:25:00Z","v":2112,"vw":62.982043},{"c":62.54,"h":62.89,"l":62.42,"n":254,"o":62.84,"t":"2026-10-21T14:30:00Z","v":16937,"vw":62.747242},{"c":62.58,"h":62.81,"l":62.495,"n":113,"o":62.71,"t":"2026-10-21T14:35:00Z","v":4809,"vw":62.610194},{"c":62.965,"h":62.965,"l":62.63,"n":61,"o":62.63,"t":"2026-10-21T14:40:00Z","v":2940,"vw":62.760211},{"c":63.29,"h":63.29,"l":62.96,"n":64,"o":62.965,"t":"2026-10-21T14:45:00Z","v":1907,"vw":63.10625},{"c":62.9,"h":63.1,"l":62.9,"n":71,"o":63.02,"t":"2026-10-21T14:50:00Z","v":1574,"vw":63.00125},{"c":62.75,"h":62.93,"l":62.75,"n":26,"o":62.93,"t":"2026-10-21T14:55:00Z","v":547,"vw":62.81},{"c":62.89,"h":62.89,"l":62.785,"n":30,"o":62.85,"t":"2026-10-21T15:00:00Z","v":780,"vw":62.82875},{"c":62.87,"h":62.975,"l":62.86,"n":67,"o":62.93,"t":"2026-10-21T15:05:00Z","v":1896,"vw":62.92375},{"c":62.94,"h":62.94,"l":62.855,"n":11,"o":62.855,"t":"2026-10-21T15:10:00Z","v":245,"vw":62.8975},{"c":62.875,"h":62.96,"l":62.8,"n":64,"o":62.91,"t":"2026-10-21T15:15:00Z","v":1599,"vw":62.896083},{"c":62.97,"h":62.98,"l":62.905,"n":47,"o":62.905,"t":"2026-10-21T15:20:00Z","v":1428,"vw":62.917083},{"c":63.07,"h":63.07,"l":63.05,"n":26,"o":63.05,"t":"2026-10-21T15:25:00Z","v":530,"vw":63.06},{"c":63,"h":63.26,"l":62.97,"n":112,"o":63.17,"t":"2026-10-21T15:30:00Z","v":3065,"vw":63.10675},{"c":63.055,"h":63.055,"l":62.925,"n":70,"o":62.94,"t":"2026-10-21T15:35:00Z","v":2801,"vw":62.98},{"c":63.06,"h":63.06,"l":63.06,"n":9,"o":63.06,"t":"2026-10-21T15:40:00Z","v":381,"vw":63.06},{"c":62.94,"h":63.02,"l":62.85,"n":35,"o":63.02,"t":"2026-10-21T15:45:00Z","v":2190,"vw":62.927703},{"c":62.94,"h":63,"l":62.85,"n":73,"o":63,"t":"2026-10-21T15:50:00Z","v":2030,"vw":62.910208},{"c":62.925,"h":62.95,"l":62.925,"n":32,"o":62.95,"t":"2026-10-21T15:55:00Z","v":555,"vw":62.9375},{"c":62.915,"h":62.925,"l":62.915,"n":18,"o":62.925,"t":"2026-10-21T16:00:00Z","v":304,"vw":62.92},{"c":62.79,"h":62.87,"l":62.79,"n":66,"o":62.86,"t":"2026-10-21T16:05:00Z","v":1649,"vw":62.845714},{"c":62.715,"h":62.795,"l":62.715,"n":55,"o":62.795,"t":"2026-10-21T16:10:00Z","v":1155,"vw":62.77},{"c":62.79,"h":62.84,"l":62.76,"n":109,"o":62.775,"t":"2026-10-21T16:15:00Z","v":2847,"vw":62.80148},{"c":62.88,"h":63,"l":62.82,"n":122,"o":62.82,"t":"2026-10-21T16:20:00Z","v":4454,"vw":62.901406},{"c":63.12,"h":63.12,"l":62.84,"n":197,"o":62.8599,"t":"2026-10-21T16:25:00Z","v":8388,"vw":62.960167},{"c":63.095,"h":63.225,"l":63.04,"n":99,"o":63.15,"t":"2026-10-21T16:30:00Z","v":4576,"vw":63.14147},{"c":63.69,"h":63.7,"l":63.085,"n":160,"o":63.14,"t":"2026-10-21T16:35:00Z","v":7629,"vw":63.279301},{"c":63.45,"h":63.775,"l":63.35,"n":243,"o":63.775,"t":"2026-10-21T16:40:00Z","v":7445,"vw":63.522431},{"c":63.35,"h":63.5,"l":63.14,"n":127,"o":63.49,"t":"2026-10-21T16:45:00Z","v":4885,"vw":63.341422},{"c":63.265,"h":63.34,"l":63.22,"n":96,"o":63.34,"t":"2026-10-21T16:50:00Z","v":3783,"vw":63.267609},{"c":63.305,"h":63.37,"l":63.254,"n":66,"o":63.254,"t":"2026-10-21T16:55:00Z","v":2751,"vw":63.316144},{"c":63.315,"h":63.395,"l":63.23,"n":95,"o":63.38,"t":"2026-10-21T17:00:00Z","v":3395,"vw":63.3345},{"c":63.35,"h":63.38,"l":63.26,"n":95,"o":63.36,"t":"2026-10-21T17:05:00Z","v":5927,"vw":63.349358},{"c":63.405,"h":63.47,"l":63.405,"n":100,"o":63.47,"t":"2026-10-21T17:10:00Z","v":2033,"vw":63.42125},{"c":63.305,"h":63.41,"l":63.3,"n":91,"o":63.4,"t":"2026-10-21T17:15:00Z","v":2952,"vw":63.34963},{"c":63.22,"h":63.37,"l":63.07,"n":214,"o":63.37,"t":"2026-10-21T17:20:00Z","v":19363,"vw":63.124745},{"c":63.35,"h":63.37,"l":63.1401,"n":43,"o":63.1401,"t":"2026-10-21T17:25:00Z","v":2163,"vw":63.298774},{"c":63.33,"h":63.33,"l":63.23,"n":70,"o":63.28,"t":"2026-10-21T17:30:00Z","v":1860,"vw":63.281818},{"c":63.38,"h":63.395,"l":63.31,"n":120,"o":63.34,"t":"2026-10-21T17:35:00Z","v":3440,"vw":63.363133},{"c":63.455,"h":63.51,"l":63.4,"n":98,"o":63.4,"t":"2026-10-21T17:40:00Z","v":2316,"vw":63.472692},{"c":63.7,"h":63.7,"l":63.51,"n":119,"o":63.51,"t":"2026-10-21T17:45:00Z","v":3969,"vw":63.616601},{"c":63.68,"h":63.69,"l":63.57,"n":90,"o":63.69,"t":"2026-10-21T17:50:00Z","v":3398,"vw":63.638134},{"c":63.6,"h":63.67,"l":63.6,"n":98,"o":63.63,"t":"2026-10-21T17:55:00Z","v":3545,"vw":63.634305},{"c":63.475,"h":63.605,"l":63.43,"n":137,"o":63.605,"t":"2026-10-21T18:00:00Z","v":4139,"vw":63.554855},{"c":63.44,"h":63.455,"l":63.425,"n":95,"o":63.45,"t":"2026-10-21T18:05:00Z","v":2575,"vw":63.442917},{"c":63.585,"h":63.595,"l":63.44,"n":129,"o":63.44,"t":"2026-10-21T18:10:00Z","v":4440,"vw":63.557091},{"c":63.6,"h":63.645,"l":63.565,"n":88,"o":63.645,"t":"2026-10-21T18:15:00Z","v":2236,"vw":63.604231},{"c":63.6,"h":63.7,"l":63.58,"n":209,"o":63.61,"t":"2026-10-21T18:20:00Z","v":6265,"vw":63.619079},{"c":63.66,"h":63.67,"l":63.5332,"n":104,"o":63.575,"t":"2026-10-21T18:25:00Z","v":2873,"vw":63.615789},{"c":63.61,"h":63.69,"l":63.61,"n":59,"o":63.66,"t":"2026-10-21T18:30:00Z","v":1222,"vw":63.655},{"c":63.25,"h":63.67,"l":63.25,"n":403,"o":63.64,"t":"2026-10-21T18:35:00Z","v":17914,"vw":63.488082},{"c":63.26,"h":63.4007,"l":63.21,"n":182,"o":63.23,"t":"2026-10-21T18:40:00Z","v":4675,"vw":63.288223},{"c":63.1,"h":63.265,"l":63.07,"n":123,"o":63.265,"t":"2026-10-21T18:45:00Z","v":2802,"vw":63.168519},{"c":63,"h":63.1,"l":63,"n":123,"o":63.09,"t":"2026-10-21T18:50:00Z","v":2832,"vw":63.064246},{"c":62.72,"h":62.95,"l":62.72,"n":149,"o":62.94,"t":"2026-10-21T18:55:00Z","v":7191,"vw":62.891483},{"c":62.3,"h":62.75,"l":61.78,"n":482,"o":62.685,"t":"2026-10-21T19:00:00Z","v":45381,"vw":62.240652},{"c":62.6,"h":62.71,"l":62.325,"n":107,"o":62.325,"t":"2026-10-21T19:05:00Z","v":5778,"vw":62.396582},{"c":62.595,"h":62.595,"l":62.42,"n":148,"o":62.59,"t":"2026-10-21T19:10:00Z","v":8161,"vw":62.54757},{"c":62.87,"h":62.87,"l":62.58,"n":154,"o":62.655,"t":"2026-10-21T19:15:00Z","v":3027,"vw":62.709167},{"c":62.585,"h":62.905,"l":62.54,"n":204,"o":62.755,"t":"2026-10-21T19:20:00Z","v":14218,"vw":62.800172},{"c":62.86,"h":62.86,"l":62.58,"n":174,"o":62.6,"t":"2026-10-21T19:25:00Z","v":10187,"vw":62.623667},{"c":62.875,"h":62.97,"l":62.87,"n":151,"o":62.87,"t":"2026-10-21T19:30:00Z","v":3557,"vw":62.884286},{"c":62.86,"h":62.87,"l":62.75,"n":348,"o":62.82,"t":"2026-10-21T19:35:00Z","v":11609,"vw":62.817503},{"c":62.715,"h":62.86,"l":62.545,"n":281,"o":62.86,"t":"2026-10-21T19:40:00Z","v":10011,"vw":62.709286},{"c":62.79,"h":62.82,"l":62.66,"n":267,"o":62.66,"t":"2026-10-21T19:45:00Z","v":8835,"vw":62.753505},{"c":62.925,"h":63.02,"l":62.71,"n":623,"o":62.76,"t":"2026-10-21T19:50:00Z","v":16845,"vw":62.840958},{"c":62.91,"h":63.07,"l":62.85,"n":1290,"o":62.91,"t":"2026-10-21T19:55:00Z","v":57964,"vw":62.957267},{"c":62.92,"h":62.92,"l":62.9,"n":27,"o":62.9,"t":"2026-10-21T20:00:00Z","v":84965,"vw":62.919975},{"c":62.7,"h":62.7,"l":62.7,"n":5,"o":62.7,"t":"2026-10-22T08:15:00Z","v":1012,"vw":62.7},{"c":62.01,"h":62.01,"l":62.01,"n":3,"o":62.01,"t":"2026-10-22T08:20:00Z","v":106,"vw":62.01},{"c":62.11,"h":62.11,"l":62.11,"n":13,"o":62.11,"t":"2026-10-22T08:25:00Z","v":318,"vw":62.11},{"c":62.375,"h":62.375,"l":62,"n":17,"o":62.13,"t":"2026-10-22T13:30:00Z","v":3353,"vw":62.207809},{"c":62.18,"h":62.49,"l":62.18,"n":70,"o":62.4,"t":"2026-10-22T13:35:00Z","v":16174,"vw":62.401682},{"c":61.6625,"h":62,"l":61.51,"n":109,"o":61.995,"t":"2026-10-22T13:40:00Z","v":17458,"vw":61.879946},{"c":62.13,"h":62.29,"l":61.54,"n":148,"o":61.99,"t":"2026-10-22T13:45:00Z","v":8996,"vw":61.989095},{"c":62.095,"h":62.15,"l":61.885,"n":45,"o":61.885,"t":"2026-10-22T13:50:00Z","v":1927,"vw":61.985385},{"c":62.395,"h":62.4,"l":62.135,"n":28,"o":62.31,"t":"2026-10-22T13:55:00Z","v":1209,"vw":62.354668},{"c":62.4225,"h":62.72,"l":62.32,"n":89,"o":62.68,"t":"2026-10-22T14:00:00Z","v":4542,"vw":62.564998},{"c":62.19,"h":62.375,"l":62.11,"n":102,"o":62.26,"t":"2026-10-22T14:05:00Z","v":4619,"vw":62.282036},{"c":62.3225,"h":62.36,"l":62.11,"n":54,"o":62.33,"t":"2026-10-22T14:10:00Z","v":1262,"vw":62.280625},{"c":62.56,"h":62.785,"l":62.16,"n":107,"o":62.16,"t":"2026-10-22T14:15:00Z","v":4152,"vw":62.546042},{"c":62.055,"h":62.56,"l":62.055,"n":136,"o":62.33,"t":"2026-10-22T14:20:00Z","v":6647,"vw":62.265521},{"c":61.86,"h":62.04,"l":61.8325,"n":235,"o":62,"t":"2026-10-22T14:25:00Z","v":14123,"vw":61.97132},{"c":61.98,"h":62.06,"l":61.65,"n":190,"o":61.96,"t":"2026-10-22T14:30:00Z","v":7419,"vw":61.94635},{"c":61.885,"h":61.91,"l":61.76,"n":67,"o":61.86,"t":"2026-10-22T14:35:00Z","v":2093,"vw":61.849689},{"c":62.14,"h":62.215,"l":61.895,"n":107,"o":61.895,"t":"2026-10-22T14:40:00Z","v":5642,"vw":62.108075},{"c":62,"h":62.14,"l":62,"n":116,"o":62.11,"t":"2026-10-22T14:45:00Z","v":8902,"vw":62.126077},{"c":62.17,"h":62.33,"l":62.06,"n":159,"o":62.21,"t":"2026-10-22T14:50:00Z","v":5294,"vw":62.200069},{"c":62.19,"h":62.19,"l":62.12,"n":54,"o":62.12,"t":"2026-10-22T14:55:00Z","v":1195,"vw":62.176},{"c":61.61,"h":62.16,"l":61.61,"n":166,"o":62.15,"t":"2026-10-22T15:00:00Z","v":3896,"vw":61.954213},{"c":61.65,"h":61.65,"l":61.65,"n":14,"o":61.65,"t":"2026-10-22T15:05:00Z","v":458,"vw":61.65},{"c":61.75,"h":61.95,"l":61.645,"n":227,"o":61.76,"t":"2026-10-22T15:10:00Z","v":36388,"vw":61.746363},{"c":62.37,"h":62.44,"l":62.03,"n":215,"o":62.08,"t":"2026-10-22T15:15:00Z","v":8182,"vw":62.217319},{"c":62.625,"h":62.6625,"l":62.5,"n":157,"o":62.5,"t":"2026-10-22T15:20:00Z","v":5056,"vw":62.570358},{"c":62.48,"h":62.605,"l":62.48,"n":99,"o":62.605,"t":"2026-10-22T15:25:00Z","v":2214,"vw":62.510822},{"c":62.61,"h":62.61,"l":62.44,"n":102,"o":62.46,"t":"2026-10-22T15:30:00Z","v":5369,"vw":62.519697},{"c":62.75,"h":62.75,"l":62.6,"n":94,"o":62.71,"t":"2026-10-22T15:35:00Z","v":2955,"vw":62.670045},{"c":62.89,"h":62.975,"l":62.615,"n":200,"o":62.62,"t":"2026-10-22T15:40:00Z","v":9501,"vw":62.733572},{"c":62.94,"h":63,"l":62.94,"n":43,"o":63,"t":"2026-10-22T15:45:00Z","v":1205,"vw":62.986411},{"c":62.99,"h":63,"l":62.91,"n":137,"o":62.98,"t":"2026-10-22T15:50:00Z","v":3429,"vw":62.97373},{"c":63.06,"h":63.27,"l":62.925,"n":267,"o":62.925,"t":"2026-10-22T15:55:00Z","v":6358,"vw":63.164233},{"c":63.09,"h":63.17,"l":62.99,"n":155,"o":63.14,"t":"2026-10-22T16:00:00Z","v":5668,"vw":63.062087},{"c":63.19,"h":63.19,"l":62.96,"n":116,"o":63.05,"t":"2026-10-22T16:05:00Z","v":4729,"vw":63.066977},{"c":63.09,"h":63.16,"l":63.03,"n":120,"o":63.13,"t":"2026-10-22T16:10:00Z","v":3866,"vw":63.089722},{"c":63.05,"h":63.1,"l":63.04,"n":123,"o":63.06,"t":"2026-10-22T16:15:00Z","v":4795,"vw":63.0601},{"c":62.94,"h":63.07,"l":62.91,"n":149,"o":63.07,"t":"2026-10-22T16:20:00Z","v":3991,"vw":62.990686},{"c":62.8401,"h":62.935,"l":62.84,"n":96,"o":62.935,"t":"2026-10-22T16:25:00Z","v":9914,"vw":62.923216},{"c":62.87,"h":62.89,"l":62.86,"n":63,"o":62.86,"t":"2026-10-22T16:30:00Z","v":1252,"vw":62.868},{"c":62.77,"h":62.9436,"l":62.73,"n":125,"o":62.9436,"t":"2026-10-22T16:35:00Z","v":2788,"vw":62.829888},{"c":62.77,"h":62.83,"l":62.75,"n":110,"o":62.83,"t":"2026-10-22T16:40:00Z","v":3938,"vw":62.786585},{"c":62.66,"h":62.775,"l":62.61,"n":135,"o":62.775,"t":"2026-10-22T16:45:00Z","v":5525,"vw":62.725099},{"c":62.63,"h":62.63,"l":62.44,"n":302,"o":62.6,"t":"2026-10-22T16:50:00Z","v":12481,"vw":62.557232},{"c":62.715,"h":62.715,"l":62.665,"n":41,"o":62.665,"t":"2026-10-22T16:55:00Z","v":1043,"vw":62.6775},{"c":62.61,"h":62.85,"l":62.6,"n":167,"o":62.77,"t":"2026-10-22T17:00:00Z","v":3954,"vw":62.753745},{"c":62.65,"h":62.7,"l":62.65,"n":78,"o":62.7,"t":"2026-10-22T17:05:00Z","v":1313,"vw":62.675932},{"c":62.74,"h":62.74,"l":62.65,"n":36,"o":62.65,"t":"2026-10-22T17:10:00Z","v":1151,"vw":62.677921},{"c":62.8,"h":62.87,"l":62.75,"n":116,"o":62.76,"t":"2026-10-22T17:15:00Z","v":3465,"vw":62.800923},{"c":62.81,"h":62.81,"l":62.73,"n":79,"o":62.8,"t":"2026-10-22T17:20:00Z","v":1349,"vw":62.783398},{"c":62.93,"h":62.93,"l":62.83,"n":111,"o":62.83,"t":"2026-10-22T17:25:00Z","v":2212,"vw":62.868571},{"c":62.915,"h":62.955,"l":62.915,"n":68,"o":62.955,"t":"2026-10-22T17:30:00Z","v":1244,"vw":62.941667},{"c":63.305,"h":63.305,"l":62.88,"n":269,"o":62.88,"t":"2026-10-22T17:35:00Z","v":12725,"vw":62.995039},{"c":63.185,"h":63.305,"l":63.18,"n":75,"o":63.305,"t":"2026-10-22T17:40:00Z","v":2043,"vw":63.224417},{"c":63.22,"h":63.34,"l":63.185,"n":151,"o":63.185,"t":"2026-10-22T17:45:00Z","v":5821,"vw":63.264512},{"c":63.51,"h":63.51,"l":63.12,"n":336,"o":63.205,"t":"2026-10-22T17:50:00Z","v":13045,"vw":63.257638},{"c":63.555,"h":63.565,"l":63.51,"n":173,"o":63.52,"t":"2026-10-22T17:55:00Z","v":5504,"vw":63.543325},{"c":63.24,"h":63.555,"l":63.24,"n":421,"o":63.555,"t":"2026-10-22T18:00:00Z","v":8727,"vw":63.432669},{"c":63.445,"h":63.49,"l":63.25,"n":139,"o":63.29,"t":"2026-10-22T18:05:00Z","v":4285,"vw":63.373885},{"c":63.5,"h":63.6,"l":63.5,"n":179,"o":63.52,"t":"2026-10-22T18:10:00Z","v":4885,"vw":63.565415},{"c":63.63,"h":63.63,"l":63.47,"n":209,"o":63.5,"t":"2026-10-22T18:15:00Z","v":7552,"vw":63.507889},{"c":63.64,"h":63.65,"l":63.63,"n":71,"o":63.65,"t":"2026-10-22T18:20:00Z","v":2379,"vw":63.633214},{"c":63.53,"h":63.615,"l":63.49,"n":187,"o":63.615,"t":"2026-10-22T18:25:00Z","v":6428,"vw":63.540877},{"c":63.73,"h":63.9,"l":63.515,"n":407,"o":63.515,"t":"2026-10-22T18:30:00Z","v":13450,"vw":63.764191},{"c":63.69,"h":63.735,"l":63.6,"n":201,"o":63.73,"t":"2026-10-22T18:35:00Z","v":12337,"vw":63.673069},{"c":63.68,"h":63.7,"l":63.675,"n":135,"o":63.69,"t":"2026-10-22T18:40:00Z","v":5928,"vw":63.683231},{"c":64.13,"h":64.39,"l":63.82,"n":436,"o":63.82,"t":"2026-10-22T18:45:00Z","v":18799,"vw":64.145648},{"c":64.265,"h":64.29,"l":64.13,"n":155,"o":64.13,"t":"2026-10-22T18:50:00Z","v":4914,"vw":64.196402},{"c":64.05,"h":64.255,"l":64.05,"n":142,"o":64.245,"t":"2026-10-22T18:55:00Z","v":4327,"vw":64.163596},{"c":64.21,"h":64.21,"l":64.02,"n":250,"o":64.15,"t":"2026-10-22T19:00:00Z","v":9086,"vw":64.087624},{"c":64.235,"h":64.24,"l":64.17,"n":162,"o":64.23,"t":"2026-10-22T19:05:00Z","v":3728,"vw":64.206538},{"c":64.3,"h":64.45,"l":64.26,"n":324,"o":64.29,"t":"2026-10-22T19:10:00Z","v":11698,"vw":64.336467},{"c":64.52,"h":64.6,"l":64.37,"n":239,"o":64.37,"t":"2026-10-22T19:15:00Z","v":6482,"vw":64.503421},{"c":64.61,"h":64.72,"l":64.55,"n":225,"o":64.56,"t":"2026-10-22T19:20:00Z","v":6267,"vw":64.622493},{"c":64.345,"h":64.68,"l":64.345,"n":460,"o":64.68,"t":"2026-10-22T19:25:00Z","v":14379,"vw":64.527105},{"c":64.42,"h":64.42,"l":64.25,"n":202,"o":64.25,"t":"2026-10-22T19:30:00Z","v":6465,"vw":64.340777},{"c":64.415,"h":64.44,"l":64.29,"n":212,"o":64.35,"t":"2026-10-22T19:35:00Z","v":7219,"vw":64.350488},{"c":64.415,"h":64.52,"l":64.28,"n":338,"o":64.36,"t":"2026-10-22T19:40:00Z","v":11585,"vw":64.394917},{"c":64.42,"h":64.58,"l":64.31,"n":591,"o":64.48,"t":"2026-10-22T19:45:00Z","v":27163,"vw":64.402687},{"c":64.99,"h":65.01,"l":64.405,"n":691,"o":64.43,"t":"2026-10-22T19:50:00Z","v":34243,"vw":64.808068},{"c":64.91,"h":65.18,"l":64.72,"n":2309,"o":64.99,"t":"2026-10-22T19:55:00Z","v":132780,"vw":64.944296},{"c":64.82,"h":64.82,"l":64.82,"n":23,"o":64.82,"t":"2026-10-22T20:00:00Z","v":156022,"vw":64.82}],"history":[{"c":79.78,"h":81.15,"l":77.16,"n":4035,"o":78.37,"t":"2024-10-21T04:00:00Z","v":197294,"vw":79.393263},{"c":81.04,"h":81.78,"l":76.95,"n":7066,"o":79.48,"t":"2024-10-22T04:00:00Z","v":331907,"vw":80.162983},{"c":80.07,"h":82.4795,"l":78.67,"n":5632,"o":80.55,"t":"2024-10-23T04:00:00Z","v":255660,"vw":79.940321},{"c":80.07,"h":81.63,"l":78.96,"n":3788,"o":80.1,"t":"2024-10-24T04:00:00Z","v":134084,"vw":80.069482},{"c":84.58,"h":85.64,"l":81.5,"n":7450,"o":82.51,"t":"2024-10-25T04:00:00Z","v":384549,"vw":84.212972},{"c":86.87,"h":88.04,"l":84.35,"n":8703,"o":85.53,"t":"2024-10-28T04:00:00Z","v":396922,"vw":86.779134},{"c":89.24,"h":89.43,"l":85.14,"n":7179,"o":87,"t":"2024-10-29T04:00:00Z","v":299144,"vw":88.36434},{"c":87.92,"h":92.17,"l":87.07,"n":8072,"o":89.94,"t":"2024-10-30T04:00:00Z","v":479091,"vw":89.625365},{"c":86.18,"h":89.0699,"l":85.53,"n":7896,"o":87.14,"t":"2024-10-31T04:00:00Z","v":431491,"vw":86.4891},{"c":88.35,"h":90.0099,"l":85.46,"n":8131,"o":86.7,"t":"2024-11-01T04:00:00Z","v":449911,"vw":87.234133},{"c":87,"h":90.7,"l":86.58,"n":7860,"o":88.32,"t":"2024-11-04T05:00:00Z","v":368493,"vw":88.819271},{"c":83.26,"h":87.6,"l":82.82,"n":9700,"o":86.95,"t":"2024-11-05T05:00:00Z","v":444554,"vw":84.029862},{"c":83.64,"h":87.07,"l":82.75,"n":11020,"o":86.68,"t":"2024-11-06T05:00:00Z","v":644683,"vw":84.389074},{"c":84.68,"h":86.3,"l":82.36,"n":8229,"o":83.72,"t":"2024-11-07T05:00:00Z","v":355459,"vw":83.663031},{"c":88.86,"h":89.96,"l":85.48,"n":6053,"o":85.48,"t":"2024-11-08T05:00:00Z","v":230985,"vw":88.280503},{"c":89.31,"h":95.35,"l":88.41,"n":8783,"o":94.92,"t":"2024-11-11T05:00:00Z","v":436868,"vw":89.672707},{"c":88.11,"h":91.9,"l":87.11,"n":8381,"o":90.54,"t":"2024-11-12T05:00:00Z","v":410044,"vw":88.337718},{"c":80.94,"h":86.9,"l":78.43,"n":14311,"o":86.33,"t":"2024-11-13T05:00:00Z","v":765891,"vw":82.137236},{"c":82.17,"h":82.81,"l":78.01,"n":8741,"o":81.23,"t":"2024-11-14T05:00:00Z","v":412167,"vw":80.699061},{"c":80.8,"h":84.25,"l":80.31,"n":5969,"o":82.14,"t":"2024-11-15T05:00:00Z","v":234903,"vw":81.572827},{"c":81.93,"h":83.18,"l":80.19,"n":5661,"o":80.65,"t":"2024-11-18T05:00:00Z","v":205312,"vw":81.562219},{"c":87.76,"h":88.55,"l":82.18,"n":8783,"o":82.18,"t":"2024-11-19T05:00:00Z","v":310593,"vw":86.140925},{"c":88.06,"h":88.8102,"l":86.01,"n":6911,"o":88.3,"t":"2024-11-20T05:00:00Z","v":327095,"vw":87.711117},{"c":90.74,"h":93.17,"l":87.6953,"n":7930,"o":88.2,"t":"2024-11-21T05:00:00Z","v":255417,"vw":91.375566},{"c":94.34,"h":94.69,"l":90.955,"n":6398,"o":91.09,"t":"2024-11-22T05:00:00Z","v":238543,"vw":93.591131},{"c":89.06,"h":96.6,"l":89.06,"n":9272,"o":95.19,"t":"2024-11-25T05:00:00Z","v":456750,"vw":91.809111},{"c":89.25,"h":91.83,"l":87.61,"n":7784,"o":88.6,"t":"2024-11-26T05:00:00Z","v":254748,"vw":89.819139},{"c":88.83,"h":95.36,"l":88.8,"n":8404,"o":91.73,"t":"2024-11-27T05:00:00Z","v":354617,"vw":90.330387},{"c":92.08,"h":92.74,"l":88.45,"n":4109,"o":89.76,"t":"2024-11-29T05:00:00Z","v":169189,"vw":91.771414},{"c":91.11,"h":93.08,"l":88.8,"n":6903,"o":92.08,"t":"2024-12-02T05:00:00Z","v":218907,"vw":90.399374},{"c":89.04,"h":92,"l":88.92,"n":7210,"o":89.8,"t":"2024-12-03T05:00:00Z","v":538872,"vw":89.791862},{"c":91.8,"h":93.5,"l":89.19,"n":6775,"o":89.19,"t":"2024-12-04T05:00:00Z","v":232038,"vw":91.850706},{"c":90.07,"h":91.885,"l":89.8701,"n":6000,"o":90.46,"t":"2024-12-05T05:00:00Z","v":305995,"vw":90.894493},{"c":92,"h":92.76,"l":89.97,"n":6154,"o":90.17,"t":"2024-12-06T05:00:00Z","v":227752,"vw":91.734147},{"c":91.08,"h":96.99,"l":90.53,"n":13914,"o":90.67,"t":"2024-12-09T05:00:00Z","v":482140,"vw":92.376918},{"c":87.69,"h":92.48,"l":86.48,"n":12179,"o":91.55,"t":"2024-12-10T05:00:00Z","v":536702,"vw":88.772689},{"c":84.28,"h":87.34,"l":83.78,"n":50068,"o":87.24,"t":"2024-12-11T05:00:00Z","v":3953353,"vw":85.209486},{"c":79.32,"h":83.92,"l":79.25,"n":21352,"o":83.67,"t":"2024-12-12T05:00:00Z","v":1283731,"vw":80.664705},{"c":79.14,"h":81.11,"l":77.4301,"n":16025,"o":80,"t":"2024-12-13T05:00:00Z","v":925248,"vw":79.233746},{"c":79.87,"h":81.34,"l":78.545,"n":11617,"o":78.545,"t":"2024-12-16T05:00:00Z","v":728899,"vw":80.151215},{"c":76.32,"h":79.25,"l":75.31,"n":17315,"o":79.08,"t":"2024-12-17T05:00:00Z","v":901492,"vw":76.828106},{"c":74.68,"h":77.6,"l":73.86,"n":15164,"o":77,"t":"2024-12-18T05:00:00Z","v":899930,"vw":75.931961},{"c":73.89,"h":76.01,"l":72.335,"n":13774,"o":75.52,"t":"2024-12-19T05:00:00Z","v":737341,"vw":73.744436},{"c":72.83,"h":74.32,"l":72,"n":14329,"o":73.5,"t":"2024-12-20T05:00:00Z","v":2159718,"vw":72.901933},{"c":74.29,"h":76.4999,"l":71.75,"n":12419,"o":73.3,"t":"2024-12-23T05:00:00Z","v":582631,"vw":74.477242},{"c":75.36,"h":75.9,"l":74.12,"n":5785,"o":74.56,"t":"2024-12-24T05:00:00Z","v":269112,"vw":75.336118},{"c":76.64,"h":77.23,"l":75,"n":7924,"o":75.56,"t":"2024-12-26T05:00:00Z","v":457204,"vw":76.502973},{"c":74.85,"h":76.82,"l":74.1,"n":8420,"o":76.07,"t":"2024-12-27T05:00:00Z","v":943776,"vw":74.885662},{"c":74.43,"h":74.51,"l":72,"n":6101,"o":73.76,"t":"2024-12-30T05:00:00Z","v":700143,"vw":73.919869},{"c":73.91,"h":75.48,"l":73.61,"n":11103,"o":75.13,"t":"2024-12-31T05:00:00Z","v":602060,"vw":74.312701},{"c":73.98,"h":74.98,"l":72.58,"n":8170,"o":74.53,"t":"2025-01-02T05:00:00Z","v":405265,"vw":73.826161},{"c":76.3,"h":76.71,"l":74.39,"n":9043,"o":74.39,"t":"2025-01-03T05:00:00Z","v":564780,"vw":75.957397},{"c":76.17,"h":78.58,"l":75.84,"n":8607,"o":77.17,"t":"2025-01-06T05:00:00Z","v":645211,"vw":76.341378},{"c":74.88,"h":77.87,"l":74.59,"n":8838,"o":76.55,"t":"2025-01-07T05:00:00Z","v":660951,"vw":75.334805},{"c":72.7,"h":74.73,"l":72,"n":9316,"o":74.1,"t":"2025-01-08T05:00:00Z","v":836728,"vw":72.973517},{"c":72.56,"h":72.705,"l":71.01,"n":6673,"o":72.03,"t":"2025-01-10T05:00:00Z","v":225149,"vw":72.270549},{"c":72.99,"h":73.195,"l":71,"n":5439,"o":71.29,"t":"2025-01-13T05:00:00Z","v":212470,"vw":72.517702},{"c":75.03,"h":75.415,"l":73.6412,"n":4895,"o":74.05,"t":"2025-01-14T05:00:00Z","v":162740,"vw":74.737078},{"c":78.02,"h":79.0925,"l":77.45,"n":10939,"o":78.14,"t":"2025-01-15T05:00:00Z","v":591623,"vw":78.149571},{"c":78.85,"h":78.95,"l":77.23,"n":7143,"o":78.26,"t":"2025-01-16T05:00:00Z","v":231748,"vw":78.497648},{"c":78.9,"h":80.82,"l":78.86,"n":5668,"o":79.58,"t":"2025-01-17T05:00:00Z","v":144189,"vw":79.251922},{"c":82.39,"h":82.58,"l":79.915,"n":5434,"o":80.8,"t":"2025-01-21T05:00:00Z","v":283105,"vw":81.760396},{"c":81.93,"h":82.98,"l":81.08,"n":5797,"o":82.82,"t":"2025-01-22T05:00:00Z","v":248303,"vw":81.92767},{"c":80.71,"h":82.9,"l":80.36,"n":6390,"o":82.23,"t":"2025-01-23T05:00:00Z","v":349868,"vw":81.267464},{"c":79.75,"h":81.35,"l":79.47,"n":5778,"o":80.29,"t":"2025-01-24T05:00:00Z","v":263704,"vw":79.976976},{"c":76.7,"h":78.37,"l":75.48,"n":7743,"o":77.17,"t":"2025-01-27T05:00:00Z","v":322540,"vw":76.537558},{"c":79.32,"h":80.07,"l":76.57,"n":6689,"o":77.63,"t":"2025-01-28T05:00:00Z","v":217514,"vw":78.987998},{"c":78.61,"h":80.41,"l":77.86,"n":4787,"o":79.27,"t":"2025-01-29T05:00:00Z","v":193927,"vw":78.773686},{"c":80.11,"h":80.86,"l":79.13,"n":5453,"o":79.13,"t":"2025-01-30T05:00:00Z","v":166476,"vw":80.100383},{"c":79.48,"h":81.11,"l":79.16,"n":5187,"o":80.49,"t":"2025-01-31T05:00:00Z","v":163635,"vw":79.985244},{"c":78.89,"h":79.895,"l":76.86,"n":4992,"o":77.69,"t":"2025-02-03T05:00:00Z","v":154358,"vw":79.018523},{"c":77.24,"h":78.725,"l":75.83,"n":8284,"o":78.26,"t":"2025-02-04T05:00:00Z","v":313638,"vw":76.738071},{"c":76.62,"h":78.07,"l":75.805,"n":6356,"o":77.44,"t":"2025-02-05T05:00:00Z","v":334035,"vw":76.686115},{"c":76.21,"h":77.7999,"l":73.94,"n":6536,"o":76.46,"t":"2025-02-06T05:00:00Z","v":351228,"vw":75.986276},{"c":77.47,"h":78.5,"l":75.515,"n":9526,"o":76.69,"t":"2025-02-07T05:00:00Z","v":394323,"vw":77.205582},{"c":77.84,"h":78.69,"l":76.56,"n":6443,"o":77.68,"t":"2025-02-10T05:00:00Z","v":250887,"vw":77.811652},{"c":75.66,"h":78.03,"l":75.65,"n":7340,"o":76.79,"t":"2025-02-11T05:00:00Z","v":464643,"vw":76.05939},{"c":74.07,"h":76.03,"l":73.4837,"n":8609,"o":73.95,"t":"2025-02-12T05:00:00Z","v":332430,"vw":74.48013},{"c":69.86,"h":74.56,"l":69.29,"n":10114,"o":74.38,"t":"2025-02-13T05:00:00Z","v":458686,"vw":70.607698},{"c":68.14,"h":70.27,"l":65.6938,"n":11793,"o":69.98,"t":"2025-02-14T05:00:00Z","v":763878,"vw":67.410964},{"c":69.34,"h":70.09,"l":67.8,"n":9890,"o":68.99,"t":"2025-02-18T05:00:00Z","v":369116,"vw":69.078888},{"c":70.35,"h":71.25,"l":68.74,"n":7506,"o":69.48,"t":"2025-02-19T05:00:00Z","v":366167,"vw":70.402294},{"c":69.4,"h":70.19,"l":68.715,"n":5825,"o":70.19,"t":"2025-02-20T05:00:00Z","v":217309,"vw":69.536312},{"c":68.61,"h":70.45,"l":67.81,"n":10092,"o":69.95,"t":"2025-02-21T05:00:00Z","v":556115,"vw":68.723798},{"c":67.8,"h":69.47,"l":64.48,"n":10669,"o":69.47,"t":"2025-02-24T05:00:00Z","v":620827,"vw":67.517911},{"c":67.96,"h":69.66,"l":66.17,"n":7874,"o":67.49,"t":"2025-02-25T05:00:00Z","v":300502,"vw":68.01767},{"c":69.5,"h":69.95,"l":67.57,"n":7944,"o":68.2,"t":"2025-02-26T05:00:00Z","v":307467,"vw":69.359819},{"c":68.15,"h":70.6695,"l":68.14,"n":6148,"o":70.6,"t":"2025-02-27T05:00:00Z","v":300763,"vw":69.082903},{"c":72.67,"h":73.13,"l":67.95,"n":11049,"o":67.95,"t":"2025-02-28T05:00:00Z","v":1146312,"vw":72.108504},{"c":69.72,"h":73.6127,"l":69.06,"n":9028,"o":72.5,"t":"2025-03-03T05:00:00Z","v":367312,"vw":70.734685},{"c":69.26,"h":70.87,"l":67.025,"n":6739,"o":68.8,"t":"2025-03-04T05:00:00Z","v":354051,"vw":68.913182},{"c":71.74,"h":72.69,"l":69.16,"n":6780,"o":69.68,"t":"2025-03-05T05:00:00Z","v":290258,"vw":71.353962},{"c":68.38,"h":70.345,"l":67.245,"n":8829,"o":69.67,"t":"2025-03-06T05:00:00Z","v":300073,"vw":68.504918},{"c":67.83,"h":68.48,"l":64.35,"n":9263,"o":68.02,"t":"2025-03-07T05:00:00Z","v":478121,"vw":66.652561},{"c":64.97,"h":67.28,"l":64.41,"n":11678,"o":66,"t":"2025-03-10T04:00:00Z","v":518904,"vw":65.154231},{"c":64.44,"h":66.725,"l":62.77,"n":13562,"o":63.75,"t":"2025-03-11T04:00:00Z","v":819328,"vw":65.003947},{"c":63.62,"h":65.68,"l":62.47,"n":9500,"o":65.68,"t":"2025-03-12T04:00:00Z","v":366544,"vw":63.707576},{"c":63.45,"h":64.43,"l":62.105,"n":11640,"o":63.48,"t":"2025-03-13T04:00:00Z","v":597697,"vw":63.018529},{"c":65.85,"h":66.38,"l":63.54,"n":9074,"o":64.03,"t":"2025-03-14T04:00:00Z","v":292319,"vw":65.657761},{"c":67.08,"h":67.38,"l":65,"n":5783,"o":65,"t":"2025-03-17T04:00:00Z","v":221368,"vw":66.850667},{"c":63.99,"h":67.32,"l":63.84,"n":8698,"o":67.32,"t":"2025-03-18T04:00:00Z","v":281308,"vw":64.652224},{"c":66.43,"h":66.79,"l":63.96,"n":9498,"o":64.76,"t":"2025-03-19T04:00:00Z","v":358388,"vw":65.717553},{"c":65.41,"h":67.06,"l":65.21,"n":9168,"o":65.21,"t":"2025-03-20T04:00:00Z","v":341401,"vw":65.932315},{"c":64.97,"h":65.32,"l":63.66,"n":7734,"o":64.62,"t":"2025-03-21T04:00:00Z","v":1060114,"vw":64.858634},{"c":67.02,"h":67.41,"l":65.42,"n":9262,"o":66,"t":"2025-03-24T04:00:00Z","v":298545,"vw":66.717965},{"c":68.57,"h":68.68,"l":65.44,"n":8091,"o":66.32,"t":"2025-03-25T04:00:00Z","v":425758,"vw":67.97417},{"c":66.59,"h":68.63,"l":66.02,"n":10152,"o":68.31,"t":"2025-03-26T04:00:00Z","v":436438,"vw":66.768174},{"c":67.74,"h":69.38,"l":65.539,"n":11138,"o":66.59,"t":"2025-03-27T04:00:00Z","v":884331,"vw":67.645856},{"c":65.97,"h":68.25,"l":64.71,"n":14368,"o":67.17,"t":"2025-03-28T04:00:00Z","v":761443,"vw":65.906346},{"c":70.65,"h":71.095,"l":64.07,"n":13542,"o":67.01,"t":"2025-03-31T04:00:00Z","v":868251,"vw":69.255613},{"c":71.33,"h":71.61,"l":67.4916,"n":12948,"o":69.96,"t":"2025-04-01T04:00:00Z","v":778685,"vw":70.347017},{"c":76.85,"h":77.31,"l":71.01,"n":12594,"o":72.06,"t":"2025-04-02T04:00:00Z","v":567210,"vw":76.172747},{"c":75.75,"h":76.69,"l":73.07,"n":11501,"o":75,"t":"2025-04-03T04:00:00Z","v":572743,"vw":75.182721},{"c":69.44,"h":73.57,"l":68.275,"n":15435,"o":73.25,"t":"2025-04-04T04:00:00Z","v":829212,"vw":70.255587},{"c":71.85,"h":73.95,"l":66.66,"n":20426,"o":67.55,"t":"2025-04-07T04:00:00Z","v":917281,"vw":70.486308},{"c":75.29,"h":79.35,"l":73.77,"n":24800,"o":75.02,"t":"2025-04-08T04:00:00Z","v":1489344,"vw":76.112039},{"c":85.46,"h":86.25,"l":74.07,"n":21343,"o":74.77,"t":"2025-04-09T04:00:00Z","v":909892,"vw":82.350783},{"c":85.89,"h":87.1,"l":81.07,"n":19315,"o":83.27,"t":"2025-04-10T04:00:00Z","v":708862,"vw":84.400126},{"c":88.33,"h":88.991,"l":84.2989,"n":16068,"o":85.49,"t":"2025-04-11T04:00:00Z","v":645929,"vw":87.745797},{"c":87.55,"h":90.7876,"l":86.37,"n":15190,"o":89.39,"t":"2025-04-14T04:00:00Z","v":636199,"vw":87.830437},{"c":88.54,"h":89.6587,"l":87.66,"n":10931,"o":88.58,"t":"2025-04-15T04:00:00Z","v":486967,"vw":88.633696},{"c":86.15,"h":88.015,"l":84.44,"n":11145,"o":87.54,"t":"2025-04-16T04:00:00Z","v":450470,"vw":86.147861},{"c":85.07,"h":86.6,"l":83.57,"n":10186,"o":86.6,"t":"2025-04-17T04:00:00Z","v":532411,"vw":85.051206},{"c":81.69,"h":85.66,"l":79.02,"n":12663,"o":84.32,"t":"2025-04-21T04:00:00Z","v":588910,"vw":81.316121},{"c":82.87,"h":83.2966,"l":81.03,"n":11932,"o":82.27,"t":"2025-04-22T04:00:00Z","v":568235,"vw":82.122216},{"c":85.94,"h":88.49,"l":85.46,"n":10898,"o":85.96,"t":"2025-04-23T04:00:00Z","v":387405,"vw":86.357913},{"c":91.85,"h":92.5664,"l":86.27,"n":15193,"o":86.42,"t":"2025-04-24T04:00:00Z","v":840129,"vw":90.425365},{"c":96.89,"h":98.6,"l":92.5,"n":25790,"o":92.5,"t":"2025-04-25T04:00:00Z","v":1312250,"vw":96.301342},{"c":95.6,"h":99.16,"l":93.89,"n":21194,"o":97.25,"t":"2025-04-28T04:00:00Z","v":1135026,"vw":95.600373},{"c":96.55,"h":97.01,"l":94.42,"n":15656,"o":95.6,"t":"2025-04-29T04:00:00Z","v":741183,"vw":95.960518},{"c":94.58,"h":95.215,"l":93.02,"n":14965,"o":94.72,"t":"2025-04-30T04:00:00Z","v":748253,"vw":94.362925},{"c":94.84,"h":96.917,"l":94.65,"n":17484,"o":96.27,"t":"2025-05-01T04:00:00Z","v":1168007,"vw":95.382728},{"c":94.6,"h":95.95,"l":90.1,"n":23795,"o":91.81,"t":"2025-05-02T04:00:00Z","v":1308154,"vw":93.62808},{"c":96.79,"h":98.7,"l":94.65,"n":17566,"o":95.23,"t":"2025-05-05T04:00:00Z","v":845517,"vw":97.134809},{"c":97.23,"h":97.835,"l":94,"n":11023,"o":95.09,"t":"2025-05-06T04:00:00Z","v":564633,"vw":96.772992},{"c":97.51,"h":98.7,"l":96.3888,"n":12118,"o":97.5,"t":"2025-05-07T04:00:00Z","v":617694,"vw":97.560989},{"c":96.78,"h":98.5799,"l":95.88,"n":12357,"o":97.86,"t":"2025-05-08T04:00:00Z","v":602602,"vw":97.169972},{"c":95.88,"h":97.91,"l":91.5701,"n":24058,"o":97.91,"t":"2025-05-09T04:00:00Z","v":1041613,"vw":94.474288},{"c":99.49,"h":99.67,"l":91.76,"n":26325,"o":96.08,"t":"2025-05-12T04:00:00Z","v":1836331,"vw":97.292876},{"c":93.14,"h":99.17,"l":85,"n":40116,"o":98.11,"t":"2025-05-13T04:00:00Z","v":2043513,"vw":92.728644},{"c":83.41,"h":90,"l":81.35,"n":39297,"o":89.69,"t":"2025-05-14T04:00:00Z","v":2449946,"vw":84.618185},{"c":83.67,"h":84.8,"l":81.59,"n":72495,"o":82.39,"t":"2025-05-15T04:00:00Z","v":6408925,"vw":83.653364},{"c":85.59,"h":86.82,"l":82.85,"n":43482,"o":83.67,"t":"2025-05-16T04:00:00Z","v":3596411,"vw":85.116261},{"c":84.94,"h":86.48,"l":84.285,"n":24232,"o":84.48,"t":"2025-05-19T04:00:00Z","v":1789711,"vw":85.397308},{"c":83,"h":85.34,"l":82.4,"n":20690,"o":84.97,"t":"2025-05-20T04:00:00Z","v":1367610,"vw":83.19699},{"c":82.56,"h":84.55,"l":81.75,"n":23118,"o":84.03,"t":"2025-05-21T04:00:00Z","v":1216861,"vw":82.646588},{"c":84.32,"h":85.0702,"l":81.1,"n":21182,"o":82.34,"t":"2025-05-22T04:00:00Z","v":1285451,"vw":83.623673},{"c":85.39,"h":85.98,"l":82.7525,"n":18987,"o":84.03,"t":"2025-05-23T04:00:00Z","v":935388,"vw":84.865299},{"c":86.83,"h":87.54,"l":85.5,"n":16386,"o":86,"t":"2025-05-27T04:00:00Z","v":1502274,"vw":86.772007},{"c":86.59,"h":88.12,"l":86.21,"n":15721,"o":87.31,"t":"2025-05-28T04:00:00Z","v":1081497,"vw":86.779769},{"c":86.39,"h":88.49,"l":84.71,"n":16485,"o":88.49,"t":"2025-05-29T04:00:00Z","v":1121745,"vw":86.351996},{"c":87.05,"h":87.23,"l":84.38,"n":11483,"o":86.08,"t":"2025-05-30T04:00:00Z","v":986664,"vw":86.611208},{"c":88.08,"h":89.99,"l":85.85,"n":16153,"o":87.88,"t":"2025-06-02T04:00:00Z","v":932123,"vw":88.085499},{"c":88.02,"h":88.87,"l":86.79,"n":15767,"o":88.17,"t":"2025-06-03T04:00:00Z","v":625462,"vw":87.880389},{"c":90.46,"h":90.49,"l":88.32,"n":12187,"o":88.32,"t":"2025-06-04T04:00:00Z","v":665425,"vw":89.931872},{"c":89.36,"h":91.19,"l":89.06,"n":15252,"o":90.79,"t":"2025-06-05T04:00:00Z","v":685893,"vw":89.941028},{"c":89.92,"h":90.81,"l":88.7549,"n":14179,"o":90.29,"t":"2025-06-06T04:00:00Z","v":517237,"vw":89.709439},{"c":89.21,"h":90.5,"l":87.65,"n":16636,"o":90.44,"t":"2025-06-09T04:00:00Z","v":738261,"vw":88.931087},{"c":82.92,"h":85.32,"l":82.78,"n":35582,"o":84.745,"t":"2025-06-10T04:00:00Z","v":2635107,"vw":83.624362},{"c":83.92,"h":85,"l":81.6092,"n":24558,"o":82.5,"t":"2025-06-11T04:00:00Z","v":1762894,"vw":83.925588},{"c":84.39,"h":85.05,"l":82.2,"n":14259,"o":83.76,"t":"2025-06-12T04:00:00Z","v":1120337,"vw":84.257592},{"c":83.41,"h":84.85,"l":82.9875,"n":15597,"o":83.49,"t":"2025-06-13T04:00:00Z","v":1265342,"vw":83.637845},{"c":82.06,"h":84.76,"l":81.865,"n":18992,"o":84.55,"t":"2025-06-16T04:00:00Z","v":861636,"vw":82.367149},{"c":81.04,"h":82.16,"l":80.66,"n":21615,"o":82.06,"t":"2025-06-17T04:00:00Z","v":979871,"vw":81.264361},{"c":82.38,"h":84.29,"l":81.42,"n":18897,"o":81.42,"t":"2025-06-18T04:00:00Z","v":1093043,"vw":82.681833},{"c":81.2,"h":83.38,"l":80.95,"n":17083,"o":82.57,"t":"2025-06-20T04:00:00Z","v":1443043,"vw":81.433889},{"c":82.44,"h":82.79,"l":78.68,"n":16606,"o":81.21,"t":"2025-06-23T04:00:00Z","v":1022032,"vw":81.27075},{"c":83.59,"h":83.9,"l":81.13,"n":15077,"o":83.03,"t":"2025-06-24T04:00:00Z","v":1512728,"vw":83.387359},{"c":83.81,"h":84.9,"l":83.25,"n":15676,"o":84,"t":"2025-06-25T04:00:00Z","v":825330,"vw":83.876433},{"c":86.14,"h":86.81,"l":84.51,"n":15274,"o":84.58,"t":"2025-06-26T04:00:00Z","v":1144233,"vw":86.073925},{"c":87.98,"h":88.29,"l":85.71,"n":14487,"o":85.78,"t":"2025-06-27T04:00:00Z","v":1562983,"vw":87.678269},{"c":86.17,"h":88.75,"l":85.4175,"n":18155,"o":88.56,"t":"2025-06-30T04:00:00Z","v":1398157,"vw":86.803058},{"c":82.33,"h":85.21,"l":80.74,"n":20923,"o":84.83,"t":"2025-07-01T04:00:00Z","v":1377477,"vw":82.545095},{"c":81.66,"h":82.63,"l":80.61,"n":11518,"o":82.23,"t":"2025-07-02T04:00:00Z","v":1262165,"vw":81.628548},{"c":81.97,"h":82.92,"l":81.67,"n":7081,"o":81.92,"t":"2025-07-03T04:00:00Z","v":703746,"vw":82.057326},{"c":80.44,"h":82.14,"l":79.55,"n":13921,"o":81.83,"t":"2025-07-07T04:00:00Z","v":818033,"vw":80.467372},{"c":78.84,"h":81.03,"l":78.38,"n":16731,"o":80.5,"t":"2025-07-08T04:00:00Z","v":896674,"vw":79.082354},{"c":78.49,"h":80.25,"l":78.03,"n":12449,"o":79.38,"t":"2025-07-09T04:00:00Z","v":903071,"vw":78.709517},{"c":78.71,"h":79.395,"l":76.35,"n":16365,"o":78.48,"t":"2025-07-10T04:00:00Z","v":688933,"vw":78.378576},{"c":79.58,"h":80.63,"l":78.64,"n":12538,"o":78.71,"t":"2025-07-11T04:00:00Z","v":557855,"vw":79.547569},{"c":80.15,"h":81.51,"l":78.74,"n":11398,"o":79.47,"t":"2025-07-14T04:00:00Z","v":509858,"vw":80.381905},{"c":76.42,"h":80.42,"l":76.39,"n":17954,"o":80.13,"t":"2025-07-15T04:00:00Z","v":1175612,"vw":77.004647},{"c":75.84,"h":77.25,"l":75.08,"n":15695,"o":77.05,"t":"2025-07-16T04:00:00Z","v":813631,"vw":75.917978},{"c":78.05,"h":78.57,"l":76.05,"n":15829,"o":76.05,"t":"2025-07-17T04:00:00Z","v":798557,"vw":77.853419},{"c":76.15,"h":79.4325,"l":75.81,"n":9362,"o":78.6,"t":"2025-07-18T04:00:00Z","v":511866,"vw":77.062539},{"c":75.34,"h":76.715,"l":75.25,"n":11103,"o":76.23,"t":"2025-07-21T04:00:00Z","v":605515,"vw":75.731104},{"c":74.07,"h":75.6,"l":73.03,"n":12452,"o":74.78,"t":"2025-07-22T04:00:00Z","v":586741,"vw":74.38908},{"c":73.44,"h":74.96,"l":73.01,"n":15421,"o":74.92,"t":"2025-07-23T04:00:00Z","v":1049045,"vw":73.80742},{"c":73.09,"h":73.89,"l":72.42,"n":14673,"o":73.7,"t":"2025-07-24T04:00:00Z","v":1022909,"vw":73.138615},{"c":73.6,"h":74.225,"l":72.72,"n":11847,"o":73.53,"t":"2025-07-25T04:00:00Z","v":480592,"vw":73.584227},{"c":72.57,"h":74.225,"l":72.16,"n":11740,"o":74.19,"t":"2025-07-28T04:00:00Z","v":1159972,"vw":72.658892},{"c":71.65,"h":73.41,"l":71.64,"n":15184,"o":73.41,"t":"2025-07-29T04:00:00Z","v":678173,"vw":72.086705},{"c":72.27,"h":72.63,"l":71.26,"n":14215,"o":72,"t":"2025-07-30T04:00:00Z","v":835154,"vw":72.194974},{"c":73.91,"h":74.575,"l":71.65,"n":13652,"o":71.96,"t":"2025-07-31T04:00:00Z","v":880062,"vw":73.740545},{"c":71.4,"h":73.275,"l":70.32,"n":13337,"o":73,"t":"2025-08-01T04:00:00Z","v":594005,"vw":71.700583},{"c":72.68,"h":73.12,"l":71.08,"n":12561,"o":72.12,"t":"2025-08-04T04:00:00Z","v":663659,"vw":72.525114},{"c":71,"h":73.6882,"l":70.155,"n":14492,"o":72.73,"t":"2025-08-05T04:00:00Z","v":875611,"vw":70.965971},{"c":70.65,"h":71.09,"l":69.5125,"n":11449,"o":70.71,"t":"2025-08-06T04:00:00Z","v":589100,"vw":70.645971},{"c":71.13,"h":71.33,"l":69.8501,"n":10464,"o":70.53,"t":"2025-08-07T04:00:00Z","v":465634,"vw":70.713455},{"c":67.62,"h":71.555,"l":67.62,"n":20129,"o":71.33,"t":"2025-08-08T04:00:00Z","v":926366,"vw":68.759888},{"c":68.11,"h":69.31,"l":66.545,"n":20927,"o":67.84,"t":"2025-08-11T04:00:00Z","v":1192517,"vw":68.508704},{"c":69.77,"h":70.29,"l":67.98,"n":24252,"o":68.49,"t":"2025-08-12T04:00:00Z","v":1285925,"vw":69.30477},{"c":68.23,"h":74,"l":65.79,"n":35685,"o":73.375,"t":"2025-08-13T04:00:00Z","v":2352963,"vw":68.388366},{"c":69.64,"h":70.49,"l":68.46,"n":29702,"o":69.33,"t":"2025-08-14T04:00:00Z","v":1762609,"vw":69.330198},{"c":70.07,"h":70.97,"l":68.71,"n":17255,"o":69.8,"t":"2025-08-15T04:00:00Z","v":1132877,"vw":70.09408},{"c":70.15,"h":70.4978,"l":69.43,"n":13819,"o":70.05,"t":"2025-08-18T04:00:00Z","v":753018,"vw":70.01104},{"c":71.42,"h":71.54,"l":69.58,"n":18963,"o":69.66,"t":"2025-08-19T04:00:00Z","v":1262737,"vw":70.63776},{"c":72.41,"h":72.49,"l":70.59,"n":19235,"o":70.8,"t":"2025-08-20T04:00:00Z","v":1375700,"vw":71.824483},{"c":73.01,"h":73.63,"l":72.14,"n":15317,"o":72.14,"t":"2025-08-21T04:00:00Z","v":927070,"vw":73.05307},{"c":72.42,"h":74.37,"l":71.94,"n":20010,"o":73.36,"t":"2025-08-22T04:00:00Z","v":1236761,"vw":72.713692},{"c":70.83,"h":73.34,"l":70.65,"n":16697,"o":72.67,"t":"2025-08-25T04:00:00Z","v":1116195,"vw":71.320033},{"c":72.45,"h":72.795,"l":70.48,"n":15818,"o":70.84,"t":"2025-08-26T04:00:00Z","v":1337622,"vw":71.99544},{"c":73.42,"h":73.57,"l":72.265,"n":14101,"o":72.38,"t":"2025-08-27T04:00:00Z","v":877004,"vw":73.005357},{"c":72.84,"h":73.91,"l":72.475,"n":15993,"o":73.57,"t":"2025-08-28T04:00:00Z","v":1185876,"vw":73.093974},{"c":70.66,"h":72.72,"l":70.15,"n":16878,"o":72.72,"t":"2025-08-29T04:00:00Z","v":860821,"vw":70.742663},{"c":71.48,"h":71.55,"l":69.1,"n":14984,"o":70.52,"t":"2025-09-02T04:00:00Z","v":641164,"vw":70.85379},{"c":73.7,"h":73.8,"l":71.07,"n":20957,"o":71.45,"t":"2025-09-03T04:00:00Z","v":1157600,"vw":73.012922},{"c":73.73,"h":74.4753,"l":72.24,"n":13724,"o":73.83,"t":"2025-09-04T04:00:00Z","v":791914,"vw":73.511637},{"c":76.48,"h":76.67,"l":72.68,"n":15630,"o":74.18,"t":"2025-09-05T04:00:00Z","v":667200,"vw":75.594374},{"c":78.25,"h":78.45,"l":76.88,"n":21950,"o":77.45,"t":"2025-09-08T04:00:00Z","v":1065708,"vw":77.889701},{"c":78.56,"h":78.93,"l":77.1,"n":20633,"o":78.08,"t":"2025-09-09T04:00:00Z","v":965954,"vw":78.457489},{"c":79.34,"h":79.93,"l":78.46,"n":18464,"o":78.46,"t":"2025-09-10T04:00:00Z","v":1233257,"vw":79.338503},{"c":79.45,"h":81.365,"l":79.41,"n":16361,"o":79.85,"t":"2025-09-11T04:00:00Z","v":1136088,"vw":79.910723},{"c":76.48,"h":79.8104,"l":76.46,"n":13449,"o":79.67,"t":"2025-09-12T04:00:00Z","v":894827,"vw":77.046507},{"c":77.72,"h":78.325,"l":75.5,"n":15834,"o":76.77,"t":"2025-09-15T04:00:00Z","v":886598,"vw":77.595045},{"c":78.49,"h":79.39,"l":77.5984,"n":12622,"o":77.78,"t":"2025-09-16T04:00:00Z","v":499377,"vw":78.515217},{"c":78.72,"h":79.96,"l":77.97,"n":13033,"o":78.53,"t":"2025-09-17T04:00:00Z","v":673296,"vw":78.83052},{"c":81.32,"h":81.61,"l":78.82,"n":11920,"o":78.82,"t":"2025-09-18T04:00:00Z","v":610685,"vw":81.055549},{"c":80.01,"h":81.88,"l":79.99,"n":13445,"o":81.88,"t":"2025-09-19T04:00:00Z","v":1833319,"vw":80.246649},{"c":79.2,"h":81.395,"l":79.17,"n":15312,"o":79.81,"t":"2025-09-22T04:00:00Z","v":1006059,"vw":80.12735},{"c":78.62,"h":79.99,"l":77.315,"n":15528,"o":79.84,"t":"2025-09-23T04:00:00Z","v":746647,"vw":78.261329},{"c":77.31,"h":79.26,"l":77.3,"n":10186,"o":78.65,"t":"2025-09-24T04:00:00Z","v":372183,"vw":77.794886},{"c":77.67,"h":78.08,"l":75.17,"n":13007,"o":76.76,"t":"2025-09-25T04:00:00Z","v":544242,"vw":77.578115},{"c":79.02,"h":79.239,"l":77.77,"n":12215,"o":78.36,"t":"2025-09-26T04:00:00Z","v":433999,"vw":78.827696},{"c":78.51,"h":80.6,"l":78.035,"n":14827,"o":79.59,"t":"2025-09-29T04:00:00Z","v":1256874,"vw":78.740562},{"c":80,"h":80.57,"l":78.625,"n":11494,"o":78.74,"t":"2025-09-30T04:00:00Z","v":1069989,"vw":79.986291},{"c":79.38,"h":80.22,"l":78.3,"n":14280,"o":79.27,"t":"2025-10-01T04:00:00Z","v":628388,"vw":79.263202},{"c":79.97,"h":80.975,"l":79.7401,"n":13747,"o":79.9,"t":"2025-10-02T04:00:00Z","v":591232,"vw":80.177101},{"c":78.76,"h":80.8,"l":78.11,"n":16812,"o":80.43,"t":"2025-10-03T04:00:00Z","v":1163806,"vw":78.981852},{"c":78.82,"h":80.36,"l":78.49,"n":14652,"o":78.94,"t":"2025-10-06T04:00:00Z","v":906013,"vw":79.168827},{"c":76.98,"h":79.85,"l":76.57,"n":12310,"o":79,"t":"2025-10-07T04:00:00Z","v":804835,"vw":77.223836},{"c":79.02,"h":79.82,"l":76.59,"n":13233,"o":77.12,"t":"2025-10-08T04:00:00Z","v":901403,"vw":79.010748},{"c":79.4,"h":80.02,"l":78.47,"n":10107,"o":78.84,"t":"2025-10-09T04:00:00Z","v":594419,"vw":79.310164},{"c":79.12,"h":79.9477,"l":78.4375,"n":13946,"o":79.52,"t":"2025-10-10T04:00:00Z","v":761171,"vw":79.288445},{"c":79.8,"h":80.71,"l":77.86,"n":12748,"o":79.17,"t":"2025-10-13T04:00:00Z","v":577658,"vw":79.514179},{"c":81.21,"h":81.61,"l":78.3337,"n":10216,"o":79.2,"t":"2025-10-14T04:00:00Z","v":714481,"vw":80.886523},{"c":80.9,"h":82.6796,"l":80.2,"n":12642,"o":82,"t":"2025-10-15T04:00:00Z","v":624896,"vw":81.053412},{"c":80.73,"h":81.71,"l":80.1,"n":13497,"o":80.9,"t":"2025-10-16T04:00:00Z","v":734975,"vw":80.648315},{"c":79.75,"h":80.75,"l":78.6828,"n":10180,"o":80.28,"t":"2025-10-17T04:00:00Z","v":528361,"vw":79.724372},{"c":81.76,"h":82.08,"l":80.155,"n":10121,"o":80.3,"t":"2025-10-20T04:00:00Z","v":786697,"vw":81.636587},{"c":81.9,"h":83.43,"l":81.64,"n":11634,"o":82.2,"t":"2025-10-21T04:00:00Z","v":976217,"vw":82.568321},{"c":76.98,"h":82.09,"l":76.735,"n":14915,"o":81.55,"t":"2025-10-22T04:00:00Z","v":806280,"vw":78.373103},{"c":80.52,"h":80.7,"l":77.2727,"n":14310,"o":77.38,"t":"2025-10-23T04:00:00Z","v":644539,"vw":80.137527},{"c":81.69,"h":82.34,"l":79.935,"n":9480,"o":81.17,"t":"2025-10-24T04:00:00Z","v":404921,"vw":81.449924},{"c":80.5,"h":82.47,"l":80,"n":9818,"o":82.42,"t":"2025-10-27T04:00:00Z","v":526625,"vw":80.597742},{"c":80,"h":81.17,"l":79.59,"n":8980,"o":81.1,"t":"2025-10-28T04:00:00Z","v":308539,"vw":79.98189},{"c":79.92,"h":80.54,"l":78.79,"n":8809,"o":80.02,"t":"2025-10-29T04:00:00Z","v":323793,"vw":79.739277},{"c":79.56,"h":81.39,"l":79.245,"n":9228,"o":79.72,"t":"2025-10-30T04:00:00Z","v":309107,"vw":79.973878},{"c":79.13,"h":79.83,"l":78.39,"n":6757,"o":79.83,"t":"2025-10-31T04:00:00Z","v":231899,"vw":79.141464},{"c":77.88,"h":79.27,"l":77.67,"n":8285,"o":79.11,"t":"2025-11-03T05:00:00Z","v":322845,"vw":78.156101},{"c":76.09,"h":77.27,"l":75.285,"n":10622,"o":76.94,"t":"2025-11-04T05:00:00Z","v":415678,"vw":76.139328},{"c":75.26,"h":76.71,"l":73.88,"n":12345,"o":75.56,"t":"2025-11-05T05:00:00Z","v":555366,"vw":75.115998},{"c":74.96,"h":75.41,"l":73.3,"n":10834,"o":74.95,"t":"2025-11-06T05:00:00Z","v":520423,"vw":74.776563},{"c":74.55,"h":75.17,"l":73.075,"n":11751,"o":74.25,"t":"2025-11-07T05:00:00Z","v":548607,"vw":74.20331},{"c":77.1,"h":77.76,"l":74.26,"n":12922,"o":75,"t":"2025-11-10T05:00:00Z","v":691234,"vw":76.768767},{"c":73.24,"h":77.07,"l":72.53,"n":27855,"o":76.2,"t":"2025-11-11T05:00:00Z","v":1629691,"vw":74.275366},{"c":71.33,"h":80.41,"l":69.515,"n":32943,"o":75.97,"t":"2025-11-12T05:00:00Z","v":2392385,"vw":72.207344},{"c":68.52,"h":72.13,"l":67.74,"n":21198,"o":72.13,"t":"2025-11-13T05:00:00Z","v":1170629,"vw":68.884069},{"c":66.77,"h":69.25,"l":66.72,"n":19267,"o":67.22,"t":"2025-11-14T05:00:00Z","v":871420,"vw":67.576074},{"c":63.84,"h":67.09,"l":63.26,"n":18139,"o":66.47,"t":"2025-11-17T05:00:00Z","v":1201198,"vw":64.712095},{"c":65.36,"h":66.5899,"l":62.6,"n":20119,"o":64.21,"t":"2025-11-18T05:00:00Z","v":1404008,"vw":64.979297},{"c":65.54,"h":66.11,"l":64.77,"n":14941,"o":65.35,"t":"2025-11-19T05:00:00Z","v":815939,"vw":65.390943},{"c":64.04,"h":67.18,"l":63.68,"n":17696,"o":66.6,"t":"2025-11-20T05:00:00Z","v":873063,"vw":64.65071},{"c":64.48,"h":66.97,"l":63.31,"n":14927,"o":63.74,"t":"2025-11-21T05:00:00Z","v":759471,"vw":65.080966},{"c":65.36,"h":65.89,"l":63.265,"n":13950,"o":64.49,"t":"2025-11-24T05:00:00Z","v":767213,"vw":65.325184},{"c":67.45,"h":68.92,"l":65.9,"n":17010,"o":67.28,"t":"2025-11-25T05:00:00Z","v":994998,"vw":67.326875},{"c":68,"h":68.85,"l":67.34,"n":13136,"o":67.57,"t":"2025-11-26T05:00:00Z","v":746861,"vw":68.042491},{"c":68.45,"h":69.49,"l":68.05,"n":5910,"o":68.78,"t":"2025-11-28T05:00:00Z","v":220299,"vw":68.544944},{"c":67.19,"h":69.19,"l":66.87,"n":15814,"o":67.36,"t":"2025-12-01T05:00:00Z","v":1005462,"vw":67.691832},{"c":67.7,"h":68.64,"l":67.185,"n":12984,"o":67.67,"t":"2025-12-02T05:00:00Z","v":751060,"vw":67.939821},{"c":68.3,"h":69.14,"l":66.5,"n":12139,"o":67.7,"t":"2025-12-03T05:00:00Z","v":984460,"vw":68.396795},{"c":67.82,"h":69.17,"l":67.34,"n":12711,"o":68.89,"t":"2025-12-04T05:00:00Z","v":608656,"vw":67.988556},{"c":67.25,"h":68.36,"l":66.645,"n":10464,"o":67.72,"t":"2025-12-05T05:00:00Z","v":558936,"vw":67.321835},{"c":66.37,"h":67.78,"l":66.14,"n":8425,"o":67.31,"t":"2025-12-08T05:00:00Z","v":355675,"vw":66.539962},{"c":65.89,"h":67.34,"l":65.78,"n":9418,"o":66.3,"t":"2025-12-09T05:00:00Z","v":657395,"vw":66.172647},{"c":68.34,"h":69.58,"l":65.595,"n":10694,"o":66.41,"t":"2025-12-10T05:00:00Z","v":581396,"vw":68.178013},{"c":71.37,"h":71.77,"l":68.27,"n":11431,"o":68.27,"t":"2025-12-11T05:00:00Z","v":535524,"vw":70.852233},{"c":69.97,"h":72.683,"l":69.2,"n":16773,"o":71.48,"t":"2025-12-12T05:00:00Z","v":796231,"vw":70.902379},{"c":68.82,"h":70.4,"l":67.89,"n":13945,"o":69.95,"t":"2025-12-15T05:00:00Z","v":777493,"vw":68.881843},{"c":68.45,"h":69.3,"l":67.515,"n":10991,"o":68.14,"t":"2025-12-16T05:00:00Z","v":521823,"vw":68.366142},{"c":67.91,"h":69.11,"l":67.26,"n":13853,"o":68.04,"t":"2025-12-17T05:00:00Z","v":673988,"vw":67.927808},{"c":68.17,"h":69.73,"l":67.79,"n":11992,"o":69.02,"t":"2025-12-18T05:00:00Z","v":474127,"vw":68.429743},{"c":67.52,"h":69.12,"l":67.336,"n":15632,"o":68.64,"t":"2025-12-19T05:00:00Z","v":1242148,"vw":67.770237},{"c":69.74,"h":70.5,"l":67.77,"n":11384,"o":67.88,"t":"2025-12-22T05:00:00Z","v":630425,"vw":69.483183},{"c":68.66,"h":69.84,"l":68.5,"n":9909,"o":69.12,"t":"2025-12-23T05:00:00Z","v":456181,"vw":68.923416},{"c":68.62,"h":69.2,"l":67.65,"n":5956,"o":69.15,"t":"2025-12-24T05:00:00Z","v":257321,"vw":68.615469},{"c":69.09,"h":69.62,"l":67.18,"n":11670,"o":68.61,"t":"2025-12-26T05:00:00Z","v":560410,"vw":69.053394},{"c":68.3,"h":69.345,"l":68.15,"n":10284,"o":69.09,"t":"2025-12-29T05:00:00Z","v":535658,"vw":68.501391},{"c":68.54,"h":68.87,"l":67.65,"n":10911,"o":68.45,"t":"2025-12-30T05:00:00Z","v":897395,"vw":68.398753},{"c":68,"h":68.68,"l":67.56,"n":8847,"o":68.68,"t":"2025-12-31T05:00:00Z","v":547753,"vw":67.951621},{"c":70.23,"h":71.9352,"l":68.445,"n":12935,"o":68.45,"t":"2026-01-02T05:00:00Z","v":732868,"vw":70.222017},{"c":70.28,"h":72.47,"l":70.26,"n":12306,"o":70.75,"t":"2026-01-05T05:00:00Z","v":536922,"vw":70.691653},{"c":71.17,"h":72.09,"l":69.84,"n":15300,"o":71.22,"t":"2026-01-06T05:00:00Z","v":814992,"vw":71.26881},{"c":70.47,"h":71.56,"l":69.51,"n":12794,"o":71.12,"t":"2026-01-07T05:00:00Z","v":704182,"vw":70.601246},{"c":73.38,"h":74.19,"l":71.49,"n":17475,"o":72.03,"t":"2026-01-08T05:00:00Z","v":1560848,"vw":72.834946},{"c":73.14,"h":74.97,"l":72.93,"n":15368,"o":73.87,"t":"2026-01-09T05:00:00Z","v":940423,"vw":73.570996},{"c":71.9,"h":73.565,"l":71.67,"n":12503,"o":73.34,"t":"2026-01-12T05:00:00Z","v":612513,"vw":72.152851},{"c":71.99,"h":73.58,"l":70.92,"n":10395,"o":72.66,"t":"2026-01-13T05:00:00Z","v":884743,"vw":71.859714},{"c":71.59,"h":72.14,"l":69.42,"n":11613,"o":71.48,"t":"2026-01-14T05:00:00Z","v":689226,"vw":71.090062},{"c":73.09,"h":73.71,"l":71.61,"n":10416,"o":73.71,"t":"2026-01-15T05:00:00Z","v":419352,"vw":72.935722},{"c":74.86,"h":75.16,"l":72.45,"n":10711,"o":73.025,"t":"2026-01-16T05:00:00Z","v":527410,"vw":74.649236},{"c":72.12,"h":75.61,"l":72.12,"n":9826,"o":74.12,"t":"2026-01-20T05:00:00Z","v":520232,"vw":73.226881},{"c":73.88,"h":74.42,"l":71.63,"n":11645,"o":72.41,"t":"2026-01-21T05:00:00Z","v":589662,"vw":73.439628},{"c":73.52,"h":74.805,"l":73.305,"n":10595,"o":74,"t":"2026-01-22T05:00:00Z","v":486113,"vw":73.85344},{"c":72.83,"h":75.2,"l":71.975,"n":12715,"o":74.07,"t":"2026-01-23T05:00:00Z","v":715199,"vw":72.819406},{"c":71.89,"h":73.5468,"l":71.72,"n":9639,"o":72.75,"t":"2026-01-26T05:00:00Z","v":410238,"vw":72.163542},{"c":70.76,"h":73.21,"l":70.7,"n":9859,"o":71.97,"t":"2026-01-27T05:00:00Z","v":493979,"vw":71.428045},{"c":68.97,"h":71.045,"l":68.74,"n":12308,"o":70.7,"t":"2026-01-28T05:00:00Z","v":601573,"vw":69.487015},{"c":69.59,"h":70.8475,"l":68.17,"n":15251,"o":69.16,"t":"2026-01-29T05:00:00Z","v":756134,"vw":69.280051},{"c":68.58,"h":70.9699,"l":67.69,"n":11719,"o":68.62,"t":"2026-01-30T05:00:00Z","v":633047,"vw":68.673289},{"c":67.76,"h":68.82,"l":67.49,"n":11893,"o":67.78,"t":"2026-02-02T05:00:00Z","v":546533,"vw":67.991334},{"c":67.19,"h":68.62,"l":65.464,"n":15503,"o":68.62,"t":"2026-02-03T05:00:00Z","v":854106,"vw":66.704764},{"c":67.07,"h":68.75,"l":66.18,"n":16311,"o":67.88,"t":"2026-02-04T05:00:00Z","v":769401,"vw":67.359925},{"c":65.02,"h":67.12,"l":63.54,"n":20295,"o":65.25,"t":"2026-02-05T05:00:00Z","v":1001776,"vw":64.679906},{"c":65.55,"h":67.59,"l":65.04,"n":13084,"o":65.99,"t":"2026-02-06T05:00:00Z","v":726399,"vw":65.916954},{"c":65.37,"h":66.02,"l":64.5,"n":18341,"o":65.73,"t":"2026-02-09T05:00:00Z","v":1081738,"vw":65.319494},{"c":65.35,"h":66.5299,"l":64.8877,"n":13273,"o":65.46,"t":"2026-02-10T05:00:00Z","v":942725,"vw":65.701584},{"c":63.93,"h":66.405,"l":63.77,"n":12071,"o":65.82,"t":"2026-02-11T05:00:00Z","v":562226,"vw":64.442577},{"c":64.28,"h":65.98,"l":63.16,"n":13747,"o":64.4,"t":"2026-02-12T05:00:00Z","v":637825,"vw":64.426986},{"c":64.46,"h":66.2,"l":63.64,"n":13021,"o":63.64,"t":"2026-02-13T05:00:00Z","v":651349,"vw":64.758576},{"c":63.77,"h":65.24,"l":63.71,"n":20667,"o":64.46,"t":"2026-02-17T05:00:00Z","v":1034209,"vw":64.259258},{"c":65.39,"h":65.9,"l":63.5,"n":18238,"o":63.66,"t":"2026-02-18T05:00:00Z","v":1667118,"vw":64.652968},{"c":67.26,"h":67.78,"l":65.11,"n":16174,"o":65.39,"t":"2026-02-19T05:00:00Z","v":1074410,"vw":67.090091},{"c":67.14,"h":68.55,"l":66.82,"n":16086,"o":67.24,"t":"2026-02-20T05:00:00Z","v":626939,"vw":67.441362},{"c":65.19,"h":66.77,"l":65.14,"n":12844,"o":66.53,"t":"2026-02-23T05:00:00Z","v":733537,"vw":65.57887},{"c":65.21,"h":66.22,"l":64.775,"n":15438,"o":65.1,"t":"2026-02-24T05:00:00Z","v":1202531,"vw":65.410042},{"c":68.24,"h":68.44,"l":63.47,"n":28397,"o":65.27,"t":"2026-02-25T05:00:00Z","v":2113132,"vw":66.784274},{"c":69,"h":69.45,"l":62.91,"n":40537,"o":66.07,"t":"2026-02-26T05:00:00Z","v":3349286,"vw":67.31568},{"c":70.79,"h":71.71,"l":68.01,"n":24195,"o":68.01,"t":"2026-02-27T05:00:00Z","v":1771744,"vw":70.486662},{"c":72.3,"h":74.36,"l":70.06,"n":23022,"o":70.06,"t":"2026-03-02T05:00:00Z","v":1390569,"vw":72.405739},{"c":72.61,"h":73.13,"l":68.255,"n":19004,"o":71.58,"t":"2026-03-03T05:00:00Z","v":1205632,"vw":71.20564},{"c":75.48,"h":75.62,"l":71.57,"n":16897,"o":73.22,"t":"2026-03-04T05:00:00Z","v":1247938,"vw":74.282253},{"c":72.46,"h":75.34,"l":69.79,"n":23233,"o":74.82,"t":"2026-03-05T05:00:00Z","v":1609967,"vw":72.356039},{"c":69.46,"h":73.29,"l":69.105,"n":20349,"o":71.75,"t":"2026-03-06T05:00:00Z","v":1479072,"vw":70.651599},{"c":69.12,"h":69.58,"l":67.2445,"n":16250,"o":68.74,"t":"2026-03-09T04:00:00Z","v":820091,"vw":68.57308},{"c":69.02,"h":70.0025,"l":66.91,"n":18052,"o":69.32,"t":"2026-03-10T04:00:00Z","v":1245689,"vw":68.623514},{"c":69.99,"h":71.09,"l":67.425,"n":14187,"o":68.57,"t":"2026-03-11T04:00:00Z","v":989517,"vw":69.805065},{"c":63.03,"h":70.315,"l":62.0501,"n":26560,"o":69.38,"t":"2026-03-12T04:00:00Z","v":1895334,"vw":63.917799},{"c":64.67,"h":66.42,"l":62.98,"n":25897,"o":65.84,"t":"2026-03-13T04:00:00Z","v":1620696,"vw":64.763161},{"c":66.29,"h":67.5075,"l":65.38,"n":17600,"o":66,"t":"2026-03-16T04:00:00Z","v":851619,"vw":66.394412},{"c":65.93,"h":67.9,"l":65.8,"n":14122,"o":66.91,"t":"2026-03-17T04:00:00Z","v":653028,"vw":66.294761},{"c":65.94,"h":68.1,"l":65.565,"n":17358,"o":66.88,"t":"2026-03-18T04:00:00Z","v":776062,"vw":66.186772},{"c":63.28,"h":65.195,"l":62.78,"n":19103,"o":65,"t":"2026-03-19T04:00:00Z","v":937453,"vw":63.54175},{"c":59.23,"h":63.705,"l":58.64,"n":23320,"o":62.94,"t":"2026-03-20T04:00:00Z","v":1644164,"vw":60.036291},{"c":58.84,"h":62.715,"l":58.81,"n":18824,"o":60.72,"t":"2026-03-23T04:00:00Z","v":939369,"vw":59.715632},{"c":58.71,"h":59.695,"l":57.67,"n":18234,"o":58.73,"t":"2026-03-24T04:00:00Z","v":1278889,"vw":58.799518},{"c":59.51,"h":60.28,"l":58.72,"n":15408,"o":59.52,"t":"2026-03-25T04:00:00Z","v":1052119,"vw":59.593566},{"c":57.26,"h":59.59,"l":56.63,"n":19093,"o":58.49,"t":"2026-03-26T04:00:00Z","v":1092905,"vw":57.896997},{"c":55.87,"h":57.47,"l":55.525,"n":19105,"o":56.92,"t":"2026-03-27T04:00:00Z","v":1355300,"vw":56.320792},{"c":55.26,"h":57.3,"l":54.585,"n":23482,"o":56.2,"t":"2026-03-30T04:00:00Z","v":1704027,"vw":55.634615},{"c":57.29,"h":58.52,"l":55.6,"n":19051,"o":56.92,"t":"2026-03-31T04:00:00Z","v":1430256,"vw":57.251977},{"c":58.53,"h":59.03,"l":56.86,"n":20167,"o":58.25,"t":"2026-04-01T04:00:00Z","v":1334689,"vw":58.243732},{"c":57.04,"h":60.22,"l":55.84,"n":17618,"o":56.14,"t":"2026-04-02T04:00:00Z","v":1111941,"vw":57.47557},{"c":58.44,"h":59.11,"l":57.05,"n":11681,"o":57.05,"t":"2026-04-06T04:00:00Z","v":808436,"vw":58.477975},{"c":58.24,"h":58.38,"l":56.965,"n":16663,"o":57.93,"t":"2026-04-07T04:00:00Z","v":1182166,"vw":57.920093},{"c":63.01,"h":63.96,"l":61.43,"n":20160,"o":61.43,"t":"2026-04-08T04:00:00Z","v":1211450,"vw":62.958222},{"c":64.38,"h":65.78,"l":62.43,"n":14161,"o":62.52,"t":"2026-04-09T04:00:00Z","v":713864,"vw":64.473258},{"c":64.32,"h":64.825,"l":63.625,"n":11535,"o":64.5,"t":"2026-04-10T04:00:00Z","v":409647,"vw":64.336557},{"c":66.1,"h":66.22,"l":63.66,"n":12126,"o":63.66,"t":"2026-04-13T04:00:00Z","v":567361,"vw":65.685314},{"c":67.15,"h":67.71,"l":66.105,"n":13068,"o":66.99,"t":"2026-04-14T04:00:00Z","v":664914,"vw":67.093996},{"c":65.5,"h":67.49,"l":65.44,"n":10555,"o":67.12,"t":"2026-04-15T04:00:00Z","v":557904,"vw":66.073887},{"c":61.81,"h":65.55,"l":61.8,"n":13622,"o":65.55,"t":"2026-04-16T04:00:00Z","v":740606,"vw":62.432805},{"c":67.48,"h":67.92,"l":63.295,"n":17433,"o":63.68,"t":"2026-04-17T04:00:00Z","v":894709,"vw":67.086964},{"c":68.57,"h":68.67,"l":66.47,"n":13263,"o":66.76,"t":"2026-04-20T04:00:00Z","v":585665,"vw":68.198509},{"c":62.13,"h":68.41,"l":61.625,"n":21292,"o":67.94,"t":"2026-04-21T04:00:00Z","v":1520466,"vw":63.413212},{"c":59.59,"h":63.315,"l":59.05,"n":21169,"o":63.3,"t":"2026-04-22T04:00:00Z","v":1122270,"vw":60.170398},{"c":58.92,"h":60.7,"l":58,"n":14289,"o":59.74,"t":"2026-04-23T04:00:00Z","v":1191858,"vw":59.288509},{"c":57.32,"h":58.625,"l":57.23,"n":15657,"o":58.13,"t":"2026-04-24T04:00:00Z","v":928291,"vw":57.774379},{"c":58.16,"h":59.11,"l":57.01,"n":14828,"o":57.43,"t":"2026-04-27T04:00:00Z","v":1212474,"vw":58.264563},{"c":56.48,"h":57.9425,"l":55.975,"n":14224,"o":57.89,"t":"2026-04-28T04:00:00Z","v":854298,"vw":56.603632},{"c":53.75,"h":56.2,"l":53.15,"n":19095,"o":56.15,"t":"2026-04-29T04:00:00Z","v":1035020,"vw":53.941022},{"c":56.12,"h":56.49,"l":54.1,"n":12449,"o":54.43,"t":"2026-04-30T04:00:00Z","v":680402,"vw":55.954856},{"c":55.37,"h":56.63,"l":55.2,"n":12613,"o":56.12,"t":"2026-05-01T04:00:00Z","v":512302,"vw":55.770899},{"c":55.59,"h":57.72,"l":55.33,"n":18288,"o":55.35,"t":"2026-05-04T04:00:00Z","v":883990,"vw":56.251173},{"c":57.72,"h":58.14,"l":56.52,"n":19675,"o":56.52,"t":"2026-05-05T04:00:00Z","v":973382,"vw":57.464726},{"c":61.83,"h":63.45,"l":58.99,"n":23731,"o":58.99,"t":"2026-05-06T04:00:00Z","v":1423174,"vw":61.994515},{"c":60.1,"h":64.2525,"l":58.95,"n":27600,"o":64,"t":"2026-05-07T04:00:00Z","v":1633299,"vw":61.095256},{"c":59.8,"h":64.845,"l":59.69,"n":23711,"o":60.58,"t":"2026-05-08T04:00:00Z","v":1837493,"vw":60.430193},{"c":61.22,"h":61.79,"l":57.565,"n":18847,"o":59.2,"t":"2026-05-11T04:00:00Z","v":1033254,"vw":60.641471},{"c":60.95,"h":61.06,"l":58.93,"n":13525,"o":60.66,"t":"2026-05-12T04:00:00Z","v":808613,"vw":60.609868},{"c":61.34,"h":61.99,"l":58.915,"n":17619,"o":60.04,"t":"2026-05-13T04:00:00Z","v":1079642,"vw":61.163054},{"c":62.07,"h":62.385,"l":60.85,"n":12209,"o":62.14,"t":"2026-05-14T04:00:00Z","v":654352,"vw":61.849086},{"c":57.4,"h":61.025,"l":56.91,"n":16286,"o":60.76,"t":"2026-05-15T04:00:00Z","v":868399,"vw":58.029704},{"c":58.68,"h":59.63,"l":56.845,"n":14893,"o":57.66,"t":"2026-05-18T04:00:00Z","v":749960,"vw":58.584703},{"c":59.19,"h":60.37,"l":57.5,"n":10833,"o":59.19,"t":"2026-05-19T04:00:00Z","v":627204,"vw":59.213782},{"c":60.84,"h":61.42,"l":58.328,"n":10775,"o":60,"t":"2026-05-20T04:00:00Z","v":596216,"vw":60.621497},{"c":62.55,"h":62.65,"l":59.31,"n":10397,"o":59.81,"t":"2026-05-21T04:00:00Z","v":464008,"vw":61.995061},{"c":62.34,"h":63.98,"l":61.64,"n":10234,"o":62.65,"t":"2026-05-22T04:00:00Z","v":463250,"vw":62.550828},{"c":62.88,"h":64.445,"l":62.78,"n":13855,"o":63.49,"t":"2026-05-26T04:00:00Z","v":471637,"vw":63.154245},{"c":62.15,"h":63.9799,"l":62.07,"n":9964,"o":63.25,"t":"2026-05-27T04:00:00Z","v":513272,"vw":62.717771},{"c":65.19,"h":66.51,"l":61.65,"n":15757,"o":62,"t":"2026-05-28T04:00:00Z","v":887712,"vw":65.229047},{"c":64.48,"h":65.82,"l":63.88,"n":15624,"o":64.65,"t":"2026-05-29T04:00:00Z","v":780912,"vw":64.649013},{"c":62.6,"h":63.915,"l":61.42,"n":13443,"o":63.48,"t":"2026-06-01T04:00:00Z","v":689709,"vw":62.484998},{"c":63.94,"h":64.4799,"l":62.01,"n":10475,"o":62.81,"t":"2026-06-02T04:00:00Z","v":384711,"vw":63.49527},{"c":63.02,"h":65.38,"l":61.305,"n":14432,"o":62.91,"t":"2026-06-03T04:00:00Z","v":624612,"vw":63.099449},{"c":64.79,"h":66.17,"l":63.31,"n":12167,"o":63.72,"t":"2026-06-04T04:00:00Z","v":670776,"vw":65.030438},{"c":63.29,"h":64.43,"l":62.6226,"n":10162,"o":64.11,"t":"2026-06-05T04:00:00Z","v":454697,"vw":63.248214},{"c":63.31,"h":65.59,"l":63.06,"n":13212,"o":64.05,"t":"2026-06-08T04:00:00Z","v":769702,"vw":63.539218},{"c":65.5,"h":67.23,"l":63.6,"n":17195,"o":63.76,"t":"2026-06-09T04:00:00Z","v":1010363,"vw":65.502368},{"c":64.87,"h":66.57,"l":63.12,"n":12683,"o":63.12,"t":"2026-06-10T04:00:00Z","v":571579,"vw":64.860927},{"c":68.91,"h":69.21,"l":65,"n":14738,"o":65.84,"t":"2026-06-11T04:00:00Z","v":679872,"vw":67.323467},{"c":68.09,"h":69.79,"l":67.705,"n":14785,"o":69.49,"t":"2026-06-12T04:00:00Z","v":751312,"vw":68.4713},{"c":68.7,"h":71.63,"l":68.63,"n":16274,"o":69.25,"t":"2026-06-15T04:00:00Z","v":845611,"vw":69.545118},{"c":67.78,"h":69.925,"l":67.61,"n":15816,"o":68.96,"t":"2026-06-16T04:00:00Z","v":832561,"vw":68.323058},{"c":67.93,"h":70.235,"l":67.24,"n":14014,"o":67.55,"t":"2026-06-17T04:00:00Z","v":829592,"vw":68.422074},{"c":71.67,"h":71.86,"l":68.195,"n":13308,"o":69.04,"t":"2026-06-18T04:00:00Z","v":1123053,"vw":71.211301},{"c":71.01,"h":71.69,"l":69.85,"n":11371,"o":71.4,"t":"2026-06-22T04:00:00Z","v":639179,"vw":71.082755},{"c":71.6,"h":72.08,"l":69.62,"n":15245,"o":69.69,"t":"2026-06-23T04:00:00Z","v":591495,"vw":71.398473},{"c":73.8,"h":74.125,"l":72.09,"n":19619,"o":72.3,"t":"2026-06-24T04:00:00Z","v":930582,"vw":73.553443},{"c":77.37,"h":80,"l":74.6,"n":21761,"o":75.12,"t":"2026-06-25T04:00:00Z","v":1126517,"vw":77.489138},{"c":79.14,"h":79.52,"l":76.185,"n":20204,"o":76.21,"t":"2026-06-26T04:00:00Z","v":2125320,"vw":78.827991},{"c":79.75,"h":81.08,"l":78.125,"n":18000,"o":79.54,"t":"2026-06-29T04:00:00Z","v":857813,"vw":79.471181},{"c":80.61,"h":82.06,"l":79.7525,"n":17146,"o":80.26,"t":"2026-06-30T04:00:00Z","v":1410247,"vw":80.521885},{"c":80.26,"h":82.18,"l":79.7,"n":13614,"o":80.87,"t":"2026-07-01T04:00:00Z","v":831741,"vw":80.716912},{"c":80.9,"h":81.55,"l":78.74,"n":15401,"o":80.62,"t":"2026-07-02T04:00:00Z","v":645348,"vw":80.364993},{"c":81.29,"h":82.49,"l":80.8698,"n":13544,"o":80.98,"t":"2026-07-06T04:00:00Z","v":566685,"vw":81.64631},{"c":77.8,"h":80.87,"l":76.79,"n":15858,"o":80.79,"t":"2026-07-07T04:00:00Z","v":794157,"vw":78.043474},{"c":72.16,"h":76.485,"l":71.48,"n":19608,"o":75.87,"t":"2026-07-08T04:00:00Z","v":1044914,"vw":72.797454},{"c":73.06,"h":74.24,"l":72.27,"n":12699,"o":73.95,"t":"2026-07-09T04:00:00Z","v":534504,"vw":73.000313},{"c":73.09,"h":73.93,"l":71.87,"n":11517,"o":72.94,"t":"2026-07-10T04:00:00Z","v":482051,"vw":72.992976},{"c":71.92,"h":73.4,"l":71.39,"n":13775,"o":72.61,"t":"2026-07-13T04:00:00Z","v":570760,"vw":72.159338},{"c":71.41,"h":73.67,"l":71.37,"n":9973,"o":73.18,"t":"2026-07-14T04:00:00Z","v":534731,"vw":71.821186},{"c":70.57,"h":70.96,"l":66.43,"n":20160,"o":69.31,"t":"2026-07-15T04:00:00Z","v":1305009,"vw":69.600794},{"c":69.46,"h":71.88,"l":68.95,"n":15829,"o":69.59,"t":"2026-07-16T04:00:00Z","v":989599,"vw":69.870509},{"c":69.99,"h":71,"l":68.05,"n":12757,"o":68.77,"t":"2026-07-17T04:00:00Z","v":733819,"vw":69.797001},{"c":69.93,"h":71.8,"l":69.69,"n":13395,"o":70.5,"t":"2026-07-20T04:00:00Z","v":476711,"vw":70.091771},{"c":70.37,"h":71.16,"l":69.52,"n":11120,"o":70.73,"t":"2026-07-21T04:00:00Z","v":370553,"vw":70.298754},{"c":70.4,"h":71.425,"l":69.8,"n":11210,"o":70.72,"t":"2026-07-22T04:00:00Z","v":357438,"vw":70.537716},{"c":70.11,"h":72.39,"l":69.63,"n":10637,"o":70.01,"t":"2026-07-23T04:00:00Z","v":367691,"vw":70.363204},{"c":70.89,"h":73.1399,"l":69.78,"n":13268,"o":70.71,"t":"2026-07-24T04:00:00Z","v":528870,"vw":71.460078},{"c":71.73,"h":74.73,"l":70.92,"n":11884,"o":72.49,"t":"2026-07-27T04:00:00Z","v":502948,"vw":71.916225},{"c":71.6,"h":72.99,"l":70.295,"n":11384,"o":70.99,"t":"2026-07-28T04:00:00Z","v":478190,"vw":71.829347},{"c":66.51,"h":72.24,"l":66.49,"n":12400,"o":72.24,"t":"2026-07-29T04:00:00Z","v":608249,"vw":67.589544},{"c":68.24,"h":68.72,"l":65.51,"n":13983,"o":67.59,"t":"2026-07-30T04:00:00Z","v":1029019,"vw":68.067439},{"c":68.45,"h":69.29,"l":67.6,"n":8308,"o":69.29,"t":"2026-07-31T04:00:00Z","v":356243,"vw":68.542604},{"c":71.96,"h":72.08,"l":69.16,"n":10208,"o":69.46,"t":"2026-08-03T04:00:00Z","v":426478,"vw":71.287427},{"c":75.52,"h":75.78,"l":72.75,"n":13551,"o":73.63,"t":"2026-08-04T04:00:00Z","v":631762,"vw":74.796351},{"c":75.66,"h":77.78,"l":74.945,"n":17467,"o":76.2,"t":"2026-08-05T04:00:00Z","v":684495,"vw":76.16183},{"c":72.54,"h":81.52,"l":72.24,"n":17865,"o":80.95,"t":"2026-08-06T04:00:00Z","v":1001774,"vw":74.005906},{"c":70.87,"h":75.655,"l":70.75,"n":12360,"o":75.42,"t":"2026-08-07T04:00:00Z","v":533569,"vw":71.554253},{"c":70.64,"h":72.29,"l":70.08,"n":14488,"o":71.93,"t":"2026-08-10T04:00:00Z","v":564060,"vw":70.725827},{"c":72.89,"h":73.89,"l":70.65,"n":15427,"o":72.76,"t":"2026-08-11T04:00:00Z","v":629084,"vw":72.511857},{"c":73.53,"h":73.93,"l":71.665,"n":10209,"o":73.93,"t":"2026-08-12T04:00:00Z","v":497061,"vw":72.843284},{"c":73.99,"h":74.66,"l":71.855,"n":11784,"o":73.85,"t":"2026-08-13T04:00:00Z","v":663118,"vw":73.112924},{"c":77.41,"h":77.92,"l":73.97,"n":13198,"o":74.04,"t":"2026-08-14T04:00:00Z","v":546041,"vw":76.836542},{"c":77.83,"h":77.88,"l":76.095,"n":12718,"o":76.87,"t":"2026-08-17T04:00:00Z","v":610194,"vw":77.284021},{"c":76.68,"h":77.4399,"l":75.26,"n":11587,"o":76.39,"t":"2026-08-18T04:00:00Z","v":461010,"vw":76.270397},{"c":76.49,"h":78.09,"l":75.31,"n":11934,"o":77.65,"t":"2026-08-19T04:00:00Z","v":611730,"vw":76.490695},{"c":74.37,"h":76.05,"l":73.83,"n":14187,"o":75.07,"t":"2026-08-20T04:00:00Z","v":1044296,"vw":74.473976},{"c":75,"h":76.02,"l":74.08,"n":11251,"o":74.71,"t":"2026-08-21T04:00:00Z","v":505944,"vw":74.997648},{"c":72.72,"h":75.43,"l":71.27,"n":14440,"o":74.94,"t":"2026-08-24T04:00:00Z","v":820384,"vw":73.131819},{"c":73.11,"h":74.61,"l":71.965,"n":11738,"o":73.99,"t":"2026-08-25T04:00:00Z","v":573569,"vw":73.092346},{"c":73.47,"h":76.46,"l":73.18,"n":14736,"o":73.34,"t":"2026-08-26T04:00:00Z","v":613203,"vw":74.468538},{"c":73.09,"h":73.4325,"l":70.995,"n":17866,"o":73.07,"t":"2026-08-27T04:00:00Z","v":564035,"vw":72.663184},{"c":71.69,"h":73.48,"l":70.88,"n":13758,"o":73.48,"t":"2026-08-28T04:00:00Z","v":606048,"vw":71.79778},{"c":70.19,"h":70.87,"l":69.167,"n":13545,"o":70.5,"t":"2026-08-31T04:00:00Z","v":767448,"vw":69.926455},{"c":68.91,"h":70.285,"l":68.2,"n":15599,"o":69.03,"t":"2026-09-01T04:00:00Z","v":878863,"vw":69.079638},{"c":67.74,"h":69.61,"l":67.705,"n":10233,"o":69.61,"t":"2026-09-02T04:00:00Z","v":451885,"vw":68.202656},{"c":69.74,"h":70.07,"l":67.32,"n":13676,"o":68.91,"t":"2026-09-03T04:00:00Z","v":638559,"vw":69.01571},{"c":67.85,"h":69.81,"l":67.63,"n":14989,"o":69.1,"t":"2026-09-04T04:00:00Z","v":717981,"vw":68.20814},{"c":67.7,"h":68.92,"l":66.365,"n":16083,"o":67.54,"t":"2026-09-08T04:00:00Z","v":881141,"vw":67.673926},{"c":66.05,"h":67.475,"l":65.92,"n":11546,"o":67.4,"t":"2026-09-09T04:00:00Z","v":528227,"vw":66.393519},{"c":64.76,"h":66.89,"l":64.59,"n":11667,"o":66.83,"t":"2026-09-10T04:00:00Z","v":451711,"vw":64.983705},{"c":66.51,"h":67.32,"l":64.5,"n":12595,"o":65.155,"t":"2026-09-11T04:00:00Z","v":546958,"vw":66.321904},{"c":64.54,"h":65.4,"l":63.48,"n":12451,"o":65.17,"t":"2026-09-14T04:00:00Z","v":523543,"vw":64.513009},{"c":63.51,"h":64.79,"l":63.25,"n":12561,"o":64.64,"t":"2026-09-15T04:00:00Z","v":662459,"vw":63.751778},{"c":64.67,"h":66.16,"l":63.09,"n":12973,"o":64.77,"t":"2026-09-16T04:00:00Z","v":695549,"vw":64.864887},{"c":64.28,"h":66.53,"l":63.235,"n":14968,"o":66.32,"t":"2026-09-17T04:00:00Z","v":750898,"vw":64.205041},{"c":64.43,"h":64.78,"l":63.3,"n":15876,"o":64.55,"t":"2026-09-18T04:00:00Z","v":1816296,"vw":64.367065},{"c":64.73,"h":65.35,"l":63.51,"n":14164,"o":63.79,"t":"2026-09-21T04:00:00Z","v":628997,"vw":64.705472},{"c":64.17,"h":65.45,"l":63.16,"n":12771,"o":65.13,"t":"2026-09-22T04:00:00Z","v":866474,"vw":64.034887},{"c":63.65,"h":64.11,"l":61.925,"n":14883,"o":63.73,"t":"2026-09-23T04:00:00Z","v":771423,"vw":63.150605},{"c":65.43,"h":66.08,"l":62.14,"n":15087,"o":63.72,"t":"2026-09-24T04:00:00Z","v":772326,"vw":64.61707},{"c":65.04,"h":66.31,"l":64.5,"n":13727,"o":65.76,"t":"2026-09-25T04:00:00Z","v":636563,"vw":65.3093},{"c":63.57,"h":64.76,"l":62.6,"n":17363,"o":64.15,"t":"2026-09-28T04:00:00Z","v":645874,"vw":63.617348},{"c":63.55,"h":64.555,"l":62.28,"n":13559,"o":63.79,"t":"2026-09-29T04:00:00Z","v":755479,"vw":63.36994},{"c":61.52,"h":64.45,"l":61.52,"n":12379,"o":63.85,"t":"2026-09-30T04:00:00Z","v":527706,"vw":61.975352},{"c":61.92,"h":62.99,"l":60.18,"n":16951,"o":61.24,"t":"2026-10-01T04:00:00Z","v":763728,"vw":61.723234},{"c":61.72,"h":63.72,"l":61.54,"n":15863,"o":63.29,"t":"2026-10-02T04:00:00Z","v":494216,"vw":61.999731},{"c":62.35,"h":62.91,"l":60.82,"n":14345,"o":61.61,"t":"2026-10-05T04:00:00Z","v":501221,"vw":62.357887},{"c":61.28,"h":62.79,"l":60.4,"n":13557,"o":62.79,"t":"2026-10-06T04:00:00Z","v":590880,"vw":61.374677},{"c":61,"h":62.385,"l":59.815,"n":14367,"o":60.32,"t":"2026-10-07T04:00:00Z","v":813731,"vw":61.1727},{"c":61.62,"h":61.85,"l":59.74,"n":14118,"o":60.69,"t":"2026-10-08T04:00:00Z","v":899134,"vw":61.274087},{"c":62.07,"h":62.48,"l":60.855,"n":12272,"o":61.87,"t":"2026-10-09T04:00:00Z","v":1012390,"vw":61.493947},{"c":62.38,"h":63.24,"l":61.59,"n":15343,"o":62.39,"t":"2026-10-12T04:00:00Z","v":953184,"vw":62.44019},{"c":61.85,"h":62.82,"l":61.19,"n":14268,"o":62.35,"t":"2026-10-13T04:00:00Z","v":703833,"vw":61.936177},{"c":61.4,"h":62.04,"l":60.545,"n":11138,"o":61.3,"t":"2026-10-14T04:00:00Z","v":662440,"vw":61.281127},{"c":62.74,"h":63.07,"l":60.6,"n":9674,"o":61.48,"t":"2026-10-15T04:00:00Z","v":456166,"vw":62.410249},{"c":62.21,"h":64.125,"l":61.56,"n":10649,"o":62.47,"t":"2026-10-16T04:00:00Z","v":522538,"vw":62.227194},{"c":62,"h":62.695,"l":61.0992,"n":13479,"o":62.55,"t":"2026-10-19T04:00:00Z","v":664427,"vw":61.884679},{"c":62.21,"h":64.4,"l":61.33,"n":13079,"o":61.79,"t":"2026-10-20T04:00:00Z","v":668506,"vw":62.55025},{"c":62.92,"h":63.775,"l":61.78,"n":12195,"o":62.86,"t":"2026-10-21T04:00:00Z","v":560605,"vw":62.934377},{"c":64.82,"h":65.18,"l":61.51,"n":16812,"o":62.13,"t":"2026-10-22T04:00:00Z","v":856955,"vw":63.791285}],"volatilityBars":[{"c":64.97,"h":65.45,"l":64.525,"n":77,"o":65.13,"t":"2026-09-22T13:30:00Z","v":7532,"vw":64.8963},{"c":64.99,"h":65,"l":64.53,"n":17,"o":64.53,"t":"2026-09-22T13:45:00Z","v":574,"vw":64.79},{"c":64.04,"h":65.16,"l":63.9,"n":246,"o":65.15,"t":"2026-09-22T14:00:00Z","v":10481,"vw":64.596148},{"c":63.69,"h":64,"l":63.32,"n":223,"o":63.97,"t":"2026-09-22T14:15:00Z","v":9119,"vw":63.777701},{"c":63.385,"h":63.82,"l":63.375,"n":235,"o":63.76,"t":"2026-09-22T14:30:00Z","v":9155,"vw":63.532242},{"c":63.58,"h":63.58,"l":63.16,"n":262,"o":63.3725,"t":"2026-09-22T14:45:00Z","v":10435,"vw":63.328305},{"c":63.55,"h":63.81,"l":63.55,"n":433,"o":63.59,"t":"2026-09-22T15:00:00Z","v":18997,"vw":63.720227},{"c":63.605,"h":63.78,"l":63.54,"n":267,"o":63.7,"t":"2026-09-22T15:15:00Z","v":11749,"vw":63.651515},{"c":63.66,"h":63.75,"l":63.49,"n":328,"o":63.595,"t":"2026-09-22T15:30:00Z","v":9956,"vw":63.629798},{"c":63.82,"h":64.025,"l":63.65,"n":361,"o":63.66,"t":"2026-09-22T15:45:00Z","v":24909,"vw":63.953126},{"c":63.5,"h":63.97,"l":63.5,"n":311,"o":63.815,"t":"2026-09-22T16:00:00Z","v":11547,"vw":63.655519},{"c":63.79,"h":63.8,"l":63.51,"n":415,"o":63.625,"t":"2026-09-22T16:15:00Z","v":18204,"vw":63.617107},{"c":63.58,"h":64.04,"l":63.58,"n":513,"o":63.69,"t":"2026-09-22T16:30:00Z","v":27835,"vw":63.827254},{"c":63.865,"h":63.865,"l":63.505,"n":555,"o":63.565,"t":"2026-09-22T16:45:00Z","v":38794,"vw":63.637213},{"c":64.22,"h":64.28,"l":63.68,"n":408,"o":63.78,"t":"2026-09-22T17:00:00Z","v":45385,"vw":64.094501},{"c":63.985,"h":64.3,"l":63.73,"n":800,"o":64.09,"t":"2026-09-22T17:15:00Z","v":99835,"vw":64.167434},{"c":63.66,"h":64.05,"l":63.66,"n":307,"o":64.04,"t":"2026-09-22T17:30:00Z","v":22740,"vw":63.901392},{"c":63.85,"h":64.13,"l":63.63,"n":412,"o":63.76,"t":"2026-09-22T17:45:00Z","v":19485,"vw":63.850986},{"c":63.87,"h":64.055,"l":63.73,"n":395,"o":63.85,"t":"2026-09-22T18:00:00Z","v":13906,"vw":63.918454},{"c":63.64,"h":63.9,"l":63.57,"n":375,"o":63.8,"t":"2026-09-22T18:15:00Z","v":12667,"vw":63.687583},{"c":63.75,"h":63.75,"l":63.59,"n":384,"o":63.63,"t":"2026-09-22T18:30:00Z","v":10190,"vw":63.654992},{"c":63.7,"h":63.9371,"l":63.7,"n":568,"o":63.72,"t":"2026-09-22T18:45:00Z","v":23144,"vw":63.823383},{"c":63.76,"h":63.98,"l":63.7,"n":574,"o":63.74,"t":"2026-09-22T19:00:00Z","v":32807,"vw":63.802934},{"c":64.16,"h":64.16,"l":63.72,"n":650,"o":63.77,"t":"2026-09-22T19:15:00Z","v":55523,"vw":63.85478},{"c":64.41,"h":64.495,"l":64.11,"n":688,"o":64.11,"t":"2026-09-22T19:30:00Z","v":18588,"vw":64.357286},{"c":64.13,"h":64.62,"l":64.12,"n":2074,"o":64.42,"t":"2026-09-22T19:45:00Z","v":103744,"vw":64.315596},{"c":64.17,"h":64.17,"l":64.17,"n":23,"o":64.17,"t":"2026-09-22T20:00:00Z","v":189573,"vw":64.17},{"c":64.06,"h":64.17,"l":63.7,"n":32,"o":64.17,"t":"2026-09-23T11:45:00Z","v":1051,"vw":64.026962},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-09-23T12:00:00Z","v":500,"vw":64.17},{"c":63.325,"h":64.6,"l":63.01,"n":68,"o":64.6,"t":"2026-09-23T13:30:00Z","v":15806,"vw":63.8912},{"c":63.3,"h":63.475,"l":63.3,"n":166,"o":63.33,"t":"2026-09-23T13:45:00Z","v":11377,"vw":63.457948},{"c":62.935,"h":63.49,"l":62.93,"n":292,"o":63.42,"t":"2026-09-23T14:00:00Z","v":12795,"vw":63.319635},{"c":63.065,"h":63.265,"l":62.725,"n":531,"o":62.935,"t":"2026-09-23T14:15:00Z","v":60083,"vw":62.905544},{"c":63.4,"h":63.55,"l":62.96,"n":739,"o":62.96,"t":"2026-09-23T14:30:00Z","v":87035,"vw":63.182637},{"c":62.935,"h":63.35,"l":62.87,"n":395,"o":63.35,"t":"2026-09-23T14:45:00Z","v":25397,"vw":63.042479},{"c":63.12,"h":63.2125,"l":62.82,"n":411,"o":62.89,"t":"2026-09-23T15:00:00Z","v":13383,"vw":62.98661},{"c":62.8,"h":63.21,"l":62.75,"n":730,"o":63.205,"t":"2026-09-23T15:15:00Z","v":30624,"vw":63.013886},{"c":62.47,"h":62.72,"l":62.36,"n":377,"o":62.72,"t":"2026-09-23T15:30:00Z","v":9729,"vw":62.565206},{"c":62.51,"h":62.59,"l":62.4,"n":305,"o":62.4,"t":"2026-09-23T15:45:00Z","v":8134,"vw":62.478065},{"c":62.18,"h":62.53,"l":62.17,"n":339,"o":62.45,"t":"2026-09-23T16:00:00Z","v":8396,"vw":62.314794},{"c":62.555,"h":62.84,"l":62.23,"n":1039,"o":62.25,"t":"2026-09-23T16:15:00Z","v":96628,"vw":62.640785},{"c":62.34,"h":62.67,"l":62.33,"n":181,"o":62.65,"t":"2026-09-23T16:30:00Z","v":4659,"vw":62.464895},{"c":62.23,"h":62.535,"l":62.23,"n":369,"o":62.34,"t":"2026-09-23T16:45:00Z","v":7593,"vw":62.370014},{"c":62.32,"h":62.32,"l":61.925,"n":490,"o":62.23,"t":"2026-09-23T17:00:00Z","v":18064,"vw":62.147328},{"c":62.485,"h":62.63,"l":62.19,"n":404,"o":62.32,"t":"2026-09-23T17:15:00Z","v":22978,"vw":62.359897},{"c":62.48,"h":62.51,"l":62.23,"n":312,"o":62.485,"t":"2026-09-23T17:30:00Z","v":9046,"vw":62.36731},{"c":62.28,"h":62.5785,"l":62.28,"n":216,"o":62.5785,"t":"2026-09-23T17:45:00Z","v":7134,"vw":62.35726},{"c":62.975,"h":62.98,"l":62.335,"n":411,"o":62.335,"t":"2026-09-23T18:00:00Z","v":24583,"vw":62.457839},{"c":63.13,"h":63.165,"l":62.9314,"n":269,"o":62.9314,"t":"2026-09-23T18:15:00Z","v":5507,"vw":63.04079},{"c":63.25,"h":63.25,"l":63.0001,"n":313,"o":63.0001,"t":"2026-09-23T18:30:00Z","v":6779,"vw":63.137667},{"c":64.1,"h":64.1,"l":63.1501,"n":660,"o":63.1501,"t":"2026-09-23T18:45:00Z","v":18001,"vw":63.741685},{"c":64.06,"h":64.11,"l":63.735,"n":418,"o":64.09,"t":"2026-09-23T19:00:00Z","v":10478,"vw":63.950888},{"c":63.92,"h":64.0471,"l":63.83,"n":537,"o":63.95,"t":"2026-09-23T19:15:00Z","v":13124,"vw":63.988456},{"c":63.86,"h":64.02,"l":63.72,"n":782,"o":63.94,"t":"2026-09-23T19:30:00Z","v":26083,"vw":63.884214},{"c":63.69,"h":64.07,"l":63.6,"n":2425,"o":63.835,"t":"2026-09-23T19:45:00Z","v":105764,"vw":63.776065},{"c":63.65,"h":63.65,"l":63.65,"n":26,"o":63.65,"t":"2026-09-23T20:00:00Z","v":93572,"vw":63.65},{"c":63.4,"h":63.65,"l":63.4,"n":10,"o":63.65,"t":"2026-09-24T12:00:00Z","v":708,"vw":63.578571},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-09-24T12:15:00Z","v":500,"vw":63.65},{"c":62.68,"h":63.72,"l":62.68,"n":54,"o":63.72,"t":"2026-09-24T13:30:00Z","v":9621,"vw":63.552406},{"c":63.05,"h":63.05,"l":62.14,"n":247,"o":62.25,"t":"2026-09-24T13:45:00Z","v":8957,"vw":62.779958},{"c":63.38,"h":63.38,"l":62.935,"n":343,"o":63.05,"t":"2026-09-24T14:00:00Z","v":12243,"vw":63.132569},{"c":62.98,"h":63.4,"l":62.85,"n":270,"o":63.255,"t":"2026-09-24T14:15:00Z","v":8735,"vw":63.146861},{"c":62.98,"h":63.2,"l":62.97,"n":170,"o":62.97,"t":"2026-09-24T14:30:00Z","v":5460,"vw":63.053918},{"c":62.865,"h":63.22,"l":62.84,"n":314,"o":62.97,"t":"2026-09-24T14:45:00Z","v":10079,"vw":62.994631},{"c":63.005,"h":63.05,"l":62.8,"n":217,"o":62.865,"t":"2026-09-24T15:00:00Z","v":6538,"vw":62.896632},{"c":62.995,"h":63.07,"l":62.86,"n":503,"o":62.88,"t":"2026-09-24T15:15:00Z","v":53161,"vw":62.898373},{"c":63.21,"h":63.27,"l":62.995,"n":376,"o":62.995,"t":"2026-09-24T15:30:00Z","v":12552,"vw":63.141427},{"c":63.405,"h":63.62,"l":63.11,"n":1016,"o":63.22,"t":"2026-09-24T15:45:00Z","v":66445,"vw":63.463469},{"c":63.44,"h":63.46,"l":63.165,"n":436,"o":63.405,"t":"2026-09-24T16:00:00Z","v":14938,"vw":63.300132},{"c":64.205,"h":64.47,"l":63.44,"n":566,"o":63.44,"t":"2026-09-24T16:15:00Z","v":18777,"vw":64.050106},{"c":64.64,"h":64.745,"l":64.13,"n":169,"o":64.23,"t":"2026-09-24T16:30:00Z","v":4009,"vw":64.416946},{"c":64.43,"h":64.605,"l":64.38,"n":181,"o":64.48,"t":"2026-09-24T16:45:00Z","v":4281,"vw":64.48925},{"c":64.635,"h":64.76,"l":64.38,"n":197,"o":64.42,"t":"2026-09-24T17:00:00Z","v":5187,"vw":64.557569},{"c":64.73,"h":65.156,"l":64.65,"n":276,"o":64.65,"t":"2026-09-24T17:15:00Z","v":12042,"vw":65.002636},{"c":64.35,"h":64.73,"l":64.35,"n":251,"o":64.665,"t":"2026-09-24T17:30:00Z","v":6678,"vw":64.572916},{"c":64.69,"h":64.69,"l":64.26,"n":171,"o":64.26,"t":"2026-09-24T17:45:00Z","v":4177,"vw":64.563962},{"c":64.69,"h":64.7,"l":64.44,"n":250,"o":64.585,"t":"2026-09-24T18:00:00Z","v":6395,"vw":64.545248},{"c":64.69,"h":64.92,"l":64.58,"n":524,"o":64.695,"t":"2026-09-24T18:15:00Z","v":19046,"vw":64.71389},{"c":64.74,"h":64.755,"l":64.505,"n":759,"o":64.7,"t":"2026-09-24T18:30:00Z","v":35195,"vw":64.647046},{"c":64.94,"h":64.99,"l":64.74,"n":365,"o":64.74,"t":"2026-09-24T18:45:00Z","v":12541,"vw":64.903581},{"c":65.5437,"h":65.5437,"l":64.66,"n":669,"o":64.875,"t":"2026-09-24T19:00:00Z","v":22450,"vw":64.966691},{"c":65.5,"h":66.08,"l":65.45,"n":948,"o":65.53,"t":"2026-09-24T19:15:00Z","v":61295,"vw":65.700095},{"c":65.11,"h":65.55,"l":65.06,"n":1111,"o":65.52,"t":"2026-09-24T19:30:00Z","v":51441,"vw":65.31869},{"c":65.42,"h":65.43,"l":64.89,"n":3269,"o":65.105,"t":"2026-09-24T19:45:00Z","v":150583,"vw":65.206655},{"c":65.43,"h":65.43,"l":65.43,"n":25,"o":65.43,"t":"2026-09-24T20:00:00Z","v":117409,"vw":65.43},{"c":66.11,"h":66.11,"l":65.6,"n":8,"o":65.6,"t":"2026-09-25T12:15:00Z","v":1112,"vw":65.81},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-09-25T12:30:00Z","v":501,"vw":65.6},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-09-25T12:45:00Z","v":203,"vw":66.21},{"c":66.33,"h":66.33,"l":66.33,"n":9,"o":66.33,"t":"2026-09-25T13:15:00Z","v":216,"vw":66.33},{"c":65.905,"h":66.31,"l":65.435,"n":218,"o":65.76,"t":"2026-09-25T13:30:00Z","v":13416,"vw":65.884102},{"c":65.49,"h":65.76,"l":65.24,"n":99,"o":65.76,"t":"2026-09-25T13:45:00Z","v":3995,"vw":65.586726},{"c":64.78,"h":65.49,"l":64.65,"n":281,"o":65.485,"t":"2026-09-25T14:00:00Z","v":14212,"vw":65.121029},{"c":64.7,"h":64.85,"l":64.51,"n":193,"o":64.65,"t":"2026-09-25T14:15:00Z","v":5993,"vw":64.651707},{"c":65.04,"h":65.04,"l":64.5,"n":187,"o":64.505,"t":"2026-09-25T14:30:00Z","v":6068,"vw":64.744977},{"c":64.75,"h":65.06,"l":64.695,"n":235,"o":65.06,"t":"2026-09-25T14:45:00Z","v":8231,"vw":64.793205},{"c":65.14,"h":65.14,"l":64.71,"n":243,"o":64.76,"t":"2026-09-25T15:00:00Z","v":6953,"vw":64.855558},{"c":65.16,"h":65.22,"l":64.95,"n":188,"o":65.15,"t":"2026-09-25T15:15:00Z","v":5523,"vw":65.122405},{"c":64.88,"h":65.16,"l":64.88,"n":198,"o":65.09,"t":"2026-09-25T15:30:00Z","v":8761,"vw":65.027054},{"c":65.08,"h":65.15,"l":64.66,"n":261,"o":64.66,"t":"2026-09-25T15:45:00Z","v":10816,"vw":64.878111},{"c":65.7,"h":65.81,"l":65.095,"n":420,"o":65.095,"t":"2026-09-25T16:00:00Z","v":15969,"vw":65.45872},{"c":66.07,"h":66.07,"l":65.62,"n":399,"o":65.68,"t":"2026-09-25T16:15:00Z","v":30729,"vw":65.917096},{"c":65.96,"h":66.14,"l":65.82,"n":435,"o":66.01,"t":"2026-09-25T16:30:00Z","v":16572,"vw":65.971486},{"c":65.47,"h":65.98,"l":65.47,"n":281,"o":65.98,"t":"2026-09-25T16:45:00Z","v":9662,"vw":65.631096},{"c":65.63,"h":65.76,"l":65.47,"n":229,"o":65.47,"t":"2026-09-25T17:00:00Z","v":8926,"vw":65.624648},{"c":65.845,"h":65.91,"l":65.66,"n":321,"o":65.75,"t":"2026-09-25T17:15:00Z","v":9259,"vw":65.788106},{"c":65.73,"h":65.82,"l":65.6,"n":339,"o":65.81,"t":"2026-09-25T17:30:00Z","v":11923,"vw":65.73664},{"c":65.38,"h":65.72,"l":65.28,"n":446,"o":65.66,"t":"2026-09-25T17:45:00Z","v":17024,"vw":65.538681},{"c":65.515,"h":65.53,"l":65.34,"n":385,"o":65.38,"t":"2026-09-25T18:00:00Z","v":21288,"vw":65.401676},{"c":65.6,"h":65.69,"l":65.6,"n":539,"o":65.63,"t":"2026-09-25T18:15:00Z","v":19397,"vw":65.637641},{"c":65.425,"h":65.58,"l":65.425,"n":581,"o":65.57,"t":"2026-09-25T18:30:00Z","v":19517,"vw":65.50817},{"c":65.505,"h":65.575,"l":65.07,"n":786,"o":65.425,"t":"2026-09-25T18:45:00Z","v":32580,"vw":65.30251},{"c":65.265,"h":65.52,"l":65.245,"n":753,"o":65.51,"t":"2026-09-25T19:00:00Z","v":34444,"vw":65.374525},{"c":65.17,"h":65.33,"l":65.12,"n":699,"o":65.275,"t":"2026-09-25T19:15:00Z","v":31091,"vw":65.217285},{"c":65.21,"h":65.3,"l":65.14,"n":820,"o":65.17,"t":"2026-09-25T19:30:00Z","v":34084,"vw":65.209337},{"c":65.03,"h":65.29,"l":64.975,"n":2792,"o":65.21,"t":"2026-09-25T19:45:00Z","v":129151,"vw":65.169923},{"c":65.04,"h":65.07,"l":65.04,"n":35,"o":65.07,"t":"2026-09-25T20:00:00Z","v":89955,"vw":65.04012},{"c":65,"h":65,"l":64.8,"n":17,"o":65,"t":"2026-09-28T12:45:00Z","v":1223,"vw":64.966667},{"c":63.73,"h":64.315,"l":62.965,"n":202,"o":64.15,"t":"2026-09-28T13:30:00Z","v":10729,"vw":63.731277},{"c":63.685,"h":63.99,"l":63.43,"n":289,"o":63.71,"t":"2026-09-28T13:45:00Z","v":8849,"vw":63.691929},{"c":64.34,"h":64.355,"l":63.06,"n":772,"o":63.57,"t":"2026-09-28T14:00:00Z","v":25131,"vw":63.433647},{"c":64.37,"h":64.615,"l":64.34,"n":411,"o":64.375,"t":"2026-09-28T14:15:00Z","v":10321,"vw":64.464795},{"c":64.15,"h":64.76,"l":64.14,"n":398,"o":64.47,"t":"2026-09-28T14:30:00Z","v":12214,"vw":64.516904},{"c":63.56,"h":64.145,"l":63.56,"n":413,"o":64.145,"t":"2026-09-28T14:45:00Z","v":8110,"vw":63.843134},{"c":62.86,"h":63.575,"l":62.86,"n":521,"o":63.55,"t":"2026-09-28T15:00:00Z","v":10695,"vw":63.325939},{"c":62.93,"h":63.01,"l":62.68,"n":621,"o":62.895,"t":"2026-09-28T15:15:00Z","v":13339,"vw":62.80431},{"c":63.12,"h":63.17,"l":62.84,"n":537,"o":62.94,"t":"2026-09-28T15:30:00Z","v":12978,"vw":62.993568},{"c":62.7,"h":63.035,"l":62.67,"n":175,"o":63.035,"t":"2026-09-28T15:45:00Z","v":4928,"vw":62.784645},{"c":62.85,"h":62.89,"l":62.6,"n":396,"o":62.7619,"t":"2026-09-28T16:00:00Z","v":9445,"vw":62.734299},{"c":63.305,"h":63.54,"l":62.66,"n":590,"o":62.85,"t":"2026-09-28T16:15:00Z","v":15761,"vw":63.059126},{"c":63.095,"h":63.32,"l":62.765,"n":407,"o":63.05,"t":"2026-09-28T16:30:00Z","v":10475,"vw":62.940378},{"c":63.165,"h":63.35,"l":63.07,"n":438,"o":63.105,"t":"2026-09-28T16:45:00Z","v":16378,"vw":63.219756},{"c":63.575,"h":63.76,"l":62.8825,"n":728,"o":63.165,"t":"2026-09-28T17:00:00Z","v":32616,"vw":63.440279},{"c":63.33,"h":63.425,"l":63.025,"n":501,"o":63.425,"t":"2026-09-28T17:15:00Z","v":12317,"vw":63.233324},{"c":63.77,"h":63.93,"l":63.23,"n":437,"o":63.36,"t":"2026-09-28T17:30:00Z","v":16165,"vw":63.620977},{"c":63.68,"h":63.87,"l":63.62,"n":447,"o":63.79,"t":"2026-09-28T17:45:00Z","v":18962,"vw":63.799343},{"c":63.845,"h":63.98,"l":63.455,"n":523,"o":63.67,"t":"2026-09-28T18:00:00Z","v":16664,"vw":63.632918},{"c":63.68,"h":63.98,"l":63.6,"n":474,"o":63.845,"t":"2026-09-28T18:15:00Z","v":15922,"vw":63.753178},{"c":63.99,"h":64,"l":63.69,"n":493,"o":63.69,"t":"2026-09-28T18:30:00Z","v":14539,"vw":63.861132},{"c":64.11,"h":64.2,"l":63.96,"n":688,"o":63.96,"t":"2026-09-28T18:45:00Z","v":26191,"vw":64.05231},{"c":63.945,"h":64.13,"l":63.745,"n":740,"o":64.1,"t":"2026-09-28T19:00:00Z","v":39435,"vw":63.923441},{"c":63.95,"h":64,"l":63.82,"n":775,"o":63.945,"t":"2026-09-28T19:15:00Z","v":22373,"vw":63.90569},{"c":63.675,"h":63.96,"l":63.56,"n":1177,"o":63.95,"t":"2026-09-28T19:30:00Z","v":34975,"vw":63.730204},{"c":63.59,"h":63.93,"l":63.495,"n":2913,"o":63.675,"t":"2026-09-28T19:45:00Z","v":115380,"vw":63.684037},{"c":63.57,"h":63.57,"l":63.57,"n":28,"o":63.57,"t":"2026-09-28T20:00:00Z","v":97936,"vw":63.57},{"c":63.6,"h":63.6,"l":63.6,"n":9,"o":63.6,"t":"2026-09-29T11:45:00Z","v":508,"vw":63.6},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-09-29T12:00:00Z","v":500,"vw":63.6},{"c":63.77,"h":63.77,"l":63.77,"n":7,"o":63.77,"t":"2026-09-29T13:00:00Z","v":506,"vw":63.77},{"c":64.55,"h":64.555,"l":63.7,"n":223,"o":63.79,"t":"2026-09-29T13:30:00Z","v":11942,"vw":64.180203},{"c":63.56,"h":64.305,"l":63.49,"n":204,"o":64.18,"t":"2026-09-29T13:45:00Z","v":10512,"vw":63.863852},{"c":63.08,"h":63.7,"l":63.08,"n":265,"o":63.7,"t":"2026-09-29T14:00:00Z","v":9556,"vw":63.444261},{"c":62.77,"h":63.11,"l":62.77,"n":339,"o":62.94,"t":"2026-09-29T14:15:00Z","v":12682,"vw":62.941642},{"c":62.98,"h":63.09,"l":62.585,"n":565,"o":62.76,"t":"2026-09-29T14:30:00Z","v":18104,"vw":62.821145},{"c":62.61,"h":62.825,"l":62.61,"n":270,"o":62.78,"t":"2026-09-29T14:45:00Z","v":7761,"vw":62.695711},{"c":62.66,"h":62.72,"l":62.52,"n":376,"o":62.58,"t":"2026-09-29T15:00:00Z","v":9281,"vw":62.604535},{"c":62.435,"h":62.75,"l":62.435,"n":325,"o":62.67,"t":"2026-09-29T15:15:00Z","v":9122,"vw":62.606755},{"c":62.905,"h":62.905,"l":62.28,"n":298,"o":62.44,"t":"2026-09-29T15:30:00Z","v":8071,"vw":62.688046},{"c":62.6,"h":63.1,"l":62.495,"n":262,"o":62.905,"t":"2026-09-29T15:45:00Z","v":7585,"vw":62.816997},{"c":62.87,"h":62.89,"l":62.5,"n":325,"o":62.51,"t":"2026-09-29T16:00:00Z","v":16336,"vw":62.754367},{"c":62.79,"h":62.94,"l":62.75,"n":335,"o":62.77,"t":"2026-09-29T16:15:00Z","v":8973,"vw":62.819862},{"c":62.81,"h":62.89,"l":62.8,"n":201,"o":62.875,"t":"2026-09-29T16:30:00Z","v":4533,"vw":62.843036},{"c":62.88,"h":62.88,"l":62.76,"n":241,"o":62.8,"t":"2026-09-29T16:45:00Z","v":6960,"vw":62.821477},{"c":62.8,"h":62.855,"l":62.59,"n":169,"o":62.79,"t":"2026-09-29T17:00:00Z","v":4287,"vw":62.761965},{"c":62.73,"h":62.8,"l":62.72,"n":218,"o":62.74,"t":"2026-09-29T17:15:00Z","v":4699,"vw":62.752231},{"c":62.9006,"h":62.9006,"l":62.69,"n":350,"o":62.74,"t":"2026-09-29T17:30:00Z","v":9127,"vw":62.789443},{"c":62.79,"h":62.905,"l":62.79,"n":159,"o":62.83,"t":"2026-09-29T17:45:00Z","v":3787,"vw":62.844531},{"c":62.755,"h":63.05,"l":62.68,"n":370,"o":62.88,"t":"2026-09-29T18:00:00Z","v":11401,"vw":62.874698},{"c":62.39,"h":62.85,"l":62.37,"n":341,"o":62.71,"t":"2026-09-29T18:15:00Z","v":10731,"vw":62.603514},{"c":62.6,"h":62.68,"l":62.46,"n":469,"o":62.54,"t":"2026-09-29T18:30:00Z","v":13465,"vw":62.593194},{"c":62.765,"h":62.8,"l":62.54,"n":558,"o":62.6,"t":"2026-09-29T18:45:00Z","v":20048,"vw":62.638883},{"c":63.075,"h":63.14,"l":62.78,"n":620,"o":62.81,"t":"2026-09-29T19:00:00Z","v":28779,"vw":62.979847},{"c":63.1625,"h":63.2,"l":63,"n":609,"o":63.02,"t":"2026-09-29T19:15:00Z","v":23125,"vw":63.055199},{"c":63.345,"h":63.39,"l":63.08,"n":715,"o":63.08,"t":"2026-09-29T19:30:00Z","v":24061,"vw":63.28727},{"c":63.62,"h":63.695,"l":63.11,"n":2709,"o":63.36,"t":"2026-09-29T19:45:00Z","v":130794,"vw":63.415354},{"c":63.55,"h":63.55,"l":63.55,"n":22,"o":63.55,"t":"2026-09-29T20:00:00Z","v":300576,"vw":63.55},{"c":63.55,"h":63.55,"l":63.55,"n":2,"o":63.55,"t":"2026-09-30T12:30:00Z","v":218,"vw":63.55},{"c":64,"h":65.51,"l":64,"n":10,"o":65.51,"t":"2026-09-30T13:00:00Z","v":392,"vw":64.733202},{"c":64.4,"h":65.05,"l":63.65,"n":54,"o":63.65,"t":"2026-09-30T13:15:00Z","v":3155,"vw":64.439277},{"c":62.98,"h":64.45,"l":62.2,"n":121,"o":63.85,"t":"2026-09-30T13:30:00Z","v":7736,"vw":63.459499},{"c":63.255,"h":63.43,"l":62.61,"n":200,"o":62.61,"t":"2026-09-30T13:45:00Z","v":7239,"vw":63.118693},{"c":63.43,"h":63.7,"l":63.04,"n":152,"o":63.255,"t":"2026-09-30T14:00:00Z","v":8370,"vw":63.292838},{"c":63,"h":63.495,"l":63,"n":157,"o":63.43,"t":"2026-09-30T14:15:00Z","v":5334,"vw":63.390282},{"c":63.505,"h":63.505,"l":63.07,"n":149,"o":63.07,"t":"2026-09-30T14:30:00Z","v":4317,"vw":63.368702},{"c":63.79,"h":63.79,"l":63.36,"n":209,"o":63.36,"t":"2026-09-30T14:45:00Z","v":6471,"vw":63.588687},{"c":63.37,"h":63.78,"l":63.36,"n":175,"o":63.78,"t":"2026-09-30T15:00:00Z","v":5943,"vw":63.637874},{"c":63.21,"h":63.56,"l":63.14,"n":188,"o":63.53,"t":"2026-09-30T15:15:00Z","v":4344,"vw":63.386667},{"c":62.86,"h":63.245,"l":62.86,"n":141,"o":63.245,"t":"2026-09-30T15:30:00Z","v":3713,"vw":63.092591},{"c":62.91,"h":62.91,"l":62.8,"n":89,"o":62.86,"t":"2026-09-30T15:45:00Z","v":2114,"vw":62.8795},{"c":63,"h":63,"l":62.8301,"n":211,"o":62.915,"t":"2026-09-30T16:00:00Z","v":6315,"vw":62.931191},{"c":62.88,"h":62.93,"l":62.75,"n":327,"o":62.89,"t":"2026-09-30T16:15:00Z","v":9622,"vw":62.861892},{"c":62.99,"h":62.99,"l":62.85,"n":307,"o":62.89,"t":"2026-09-30T16:30:00Z","v":8217,"vw":62.907714},{"c":62.935,"h":62.98,"l":62.87,"n":170,"o":62.935,"t":"2026-09-30T16:45:00Z","v":3418,"vw":62.925588},{"c":62.71,"h":62.89,"l":62.71,"n":252,"o":62.89,"t":"2026-09-30T17:00:00Z","v":9049,"vw":62.805687},{"c":62.44,"h":62.82,"l":62.44,"n":370,"o":62.71,"t":"2026-09-30T17:15:00Z","v":10639,"vw":62.623203},{"c":62.58,"h":62.6,"l":62.4,"n":373,"o":62.405,"t":"2026-09-30T17:30:00Z","v":15904,"vw":62.539277},{"c":62.54,"h":62.625,"l":62.47,"n":363,"o":62.545,"t":"2026-09-30T17:45:00Z","v":14307,"vw":62.559774},{"c":62.41,"h":62.59,"l":62.38,"n":337,"o":62.54,"t":"2026-09-30T18:00:00Z","v":7381,"vw":62.486273},{"c":62.24,"h":62.42,"l":62.2,"n":236,"o":62.42,"t":"2026-09-30T18:15:00Z","v":5773,"vw":62.290897},{"c":62.125,"h":62.275,"l":61.9101,"n":269,"o":62.275,"t":"2026-09-30T18:30:00Z","v":8918,"vw":62.213569},{"c":61.94,"h":62.02,"l":61.84,"n":382,"o":62.02,"t":"2026-09-30T18:45:00Z","v":9964,"vw":61.930676},{"c":62.1,"h":62.2,"l":61.93,"n":613,"o":62.08,"t":"2026-09-30T19:00:00Z","v":13939,"vw":62.085037},{"c":62.01,"h":62.13,"l":62.01,"n":552,"o":62.13,"t":"2026-09-30T19:15:00Z","v":11771,"vw":62.080218},{"c":61.84,"h":62.12,"l":61.69,"n":944,"o":62.01,"t":"2026-09-30T19:30:00Z","v":25360,"vw":61.900474},{"c":61.52,"h":62.03,"l":61.52,"n":2443,"o":61.85,"t":"2026-09-30T19:45:00Z","v":109974,"vw":61.767604},{"c":61.52,"h":61.52,"l":61.52,"n":18,"o":61.52,"t":"2026-09-30T20:00:00Z","v":161277,"vw":61.52},{"c":62.01,"h":62.01,"l":61.65,"n":22,"o":61.65,"t":"2026-10-01T11:00:00Z","v":2115,"vw":61.777233},{"c":62,"h":62,"l":61.65,"n":24,"o":61.9,"t":"2026-10-01T11:15:00Z","v":2433,"vw":61.795607},{"c":61.52,"h":61.52,"l":61.52,"n":4,"o":61.52,"t":"2026-10-01T13:15:00Z","v":103,"vw":61.52},{"c":60.55,"h":61.95,"l":60.18,"n":251,"o":61.24,"t":"2026-10-01T13:30:00Z","v":43582,"vw":61.214238},{"c":61.15,"h":61.5,"l":60.3301,"n":466,"o":60.775,"t":"2026-10-01T13:45:00Z","v":20515,"vw":61.045192},{"c":61.245,"h":61.35,"l":60.78,"n":453,"o":61.35,"t":"2026-10-01T14:00:00Z","v":13942,"vw":61.192808},{"c":61.18,"h":61.26,"l":60.975,"n":482,"o":61.16,"t":"2026-10-01T14:15:00Z","v":14812,"vw":61.156582},{"c":61.32,"h":61.32,"l":61.02,"n":527,"o":61.1,"t":"2026-10-01T14:30:00Z","v":34845,"vw":61.196437},{"c":61.06,"h":61.46,"l":60.8,"n":525,"o":61.46,"t":"2026-10-01T14:45:00Z","v":38986,"vw":61.133633},{"c":61.17,"h":61.17,"l":60.91,"n":554,"o":61.04,"t":"2026-10-01T15:00:00Z","v":18158,"vw":61.036471},{"c":61.07,"h":61.16,"l":60.82,"n":815,"o":61.055,"t":"2026-10-01T15:15:00Z","v":25477,"vw":61.015244},{"c":61.14,"h":61.31,"l":60.8601,"n":558,"o":60.99,"t":"2026-10-01T15:30:00Z","v":20027,"vw":60.974199},{"c":61.19,"h":61.3,"l":61.07,"n":417,"o":61.21,"t":"2026-10-01T15:45:00Z","v":9042,"vw":61.233608},{"c":61.42,"h":61.58,"l":61.26,"n":343,"o":61.26,"t":"2026-10-01T16:00:00Z","v":7920,"vw":61.392046},{"c":61.64,"h":61.64,"l":61.275,"n":327,"o":61.34,"t":"2026-10-01T16:15:00Z","v":12486,"vw":61.438119},{"c":61.58,"h":61.735,"l":61.445,"n":422,"o":61.65,"t":"2026-10-01T16:30:00Z","v":10185,"vw":61.653759},{"c":61.79,"h":61.83,"l":61.485,"n":302,"o":61.485,"t":"2026-10-01T16:45:00Z","v":8459,"vw":61.727381},{"c":62.11,"h":62.17,"l":61.79,"n":345,"o":61.79,"t":"2026-10-01T17:00:00Z","v":10863,"vw":61.978852},{"c":62.3,"h":62.32,"l":62.03,"n":431,"o":62.095,"t":"2026-10-01T17:15:00Z","v":12864,"vw":62.151009},{"c":62.825,"h":62.99,"l":62.34,"n":823,"o":62.36,"t":"2026-10-01T17:30:00Z","v":58219,"vw":62.787055},{"c":61.99,"h":62.74,"l":61.99,"n":465,"o":62.73,"t":"2026-10-01T17:45:00Z","v":12946,"vw":62.314537},{"c":62.19,"h":62.19,"l":61.95,"n":355,"o":62.005,"t":"2026-10-01T18:00:00Z","v":11381,"vw":62.042728},{"c":61.98,"h":62.25,"l":61.98,"n":385,"o":62.14,"t":"2026-10-01T18:15:00Z","v":11173,"vw":62.174492},{"c":62.2125,"h":62.355,"l":61.96,"n":308,"o":61.965,"t":"2026-10-01T18:30:00Z","v":12521,"vw":62.073088},{"c":62.145,"h":62.278,"l":62.1,"n":333,"o":62.278,"t":"2026-10-01T18:45:00Z","v":8487,"vw":62.179292},{"c":62.075,"h":62.21,"l":62.03,"n":534,"o":62.145,"t":"2026-10-01T19:00:00Z","v":12876,"vw":62.147303},{"c":61.8,"h":62.21,"l":61.8,"n":661,"o":62.075,"t":"2026-10-01T19:15:00Z","v":18189,"vw":62.072981},{"c":61.845,"h":62.02,"l":61.73,"n":1110,"o":61.77,"t":"2026-10-01T19:30:00Z","v":35995,"vw":61.852267},{"c":61.95,"h":62.03,"l":61.54,"n":3038,"o":61.82,"t":"2026-10-01T19:45:00Z","v":144647,"vw":61.803892},{"c":61.92,"h":61.96,"l":61.92,"n":24,"o":61.96,"t":"2026-10-01T20:00:00Z","v":109571,"vw":61.920039},{"c":62.52,"h":62.52,"l":62.05,"n":58,"o":62.05,"t":"2026-10-02T08:30:00Z","v":2751,"vw":62.111482},{"c":62.15,"h":62.15,"l":62.15,"n":3,"o":62.15,"t":"2026-10-02T08:45:00Z","v":1902,"vw":62.15},{"c":62.39,"h":62.41,"l":62.39,"n":16,"o":62.41,"t":"2026-10-02T12:15:00Z","v":561,"vw":62.398661},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-02T12:30:00Z","v":102,"vw":62.51},{"c":63.51,"h":63.51,"l":63.51,"n":6,"o":63.51,"t":"2026-10-02T12:45:00Z","v":287,"vw":63.51},{"c":62.845,"h":63.72,"l":62.7369,"n":309,"o":63.29,"t":"2026-10-02T13:30:00Z","v":20523,"vw":63.260228},{"c":61.97,"h":63.42,"l":61.97,"n":237,"o":62.935,"t":"2026-10-02T13:45:00Z","v":6416,"vw":62.911924},{"c":62.7,"h":62.7,"l":61.99,"n":303,"o":62.27,"t":"2026-10-02T14:00:00Z","v":9819,"vw":62.235898},{"c":62.67,"h":62.67,"l":62.53,"n":51,"o":62.53,"t":"2026-10-02T14:15:00Z","v":996,"vw":62.560568},{"c":63.135,"h":63.23,"l":62.505,"n":305,"o":62.68,"t":"2026-10-02T14:30:00Z","v":7325,"vw":62.9153},{"c":63.23,"h":63.415,"l":63.115,"n":297,"o":63.13,"t":"2026-10-02T14:45:00Z","v":8547,"vw":63.191012},{"c":62.015,"h":63.11,"l":61.96,"n":362,"o":63,"t":"2026-10-02T15:00:00Z","v":8933,"vw":62.653306},{"c":62.299,"h":62.299,"l":61.75,"n":370,"o":62.01,"t":"2026-10-02T15:15:00Z","v":9246,"vw":62.009699},{"c":62.19,"h":62.29,"l":62.07,"n":136,"o":62.07,"t":"2026-10-02T15:30:00Z","v":2542,"vw":62.141965},{"c":62.35,"h":62.38,"l":62.09,"n":207,"o":62.09,"t":"2026-10-02T15:45:00Z","v":4430,"vw":62.254296},{"c":62.21,"h":62.5,"l":62.21,"n":273,"o":62.38,"t":"2026-10-02T16:00:00Z","v":8639,"vw":62.382737},{"c":62.305,"h":62.37,"l":62.21,"n":270,"o":62.21,"t":"2026-10-02T16:15:00Z","v":6426,"vw":62.302656},{"c":62.12,"h":62.53,"l":62.09,"n":424,"o":62.315,"t":"2026-10-02T16:30:00Z","v":9394,"vw":62.362117},{"c":62.46,"h":62.48,"l":62.22,"n":282,"o":62.23,"t":"2026-10-02T16:45:00Z","v":8271,"vw":62.405247},{"c":62.51,"h":62.51,"l":62.335,"n":453,"o":62.51,"t":"2026-10-02T17:00:00Z","v":8656,"vw":62.418793},{"c":62.305,"h":62.53,"l":62.1517,"n":390,"o":62.53,"t":"2026-10-02T17:15:00Z","v":7755,"vw":62.323292},{"c":62.27,"h":62.52,"l":62.255,"n":531,"o":62.305,"t":"2026-10-02T17:30:00Z","v":8815,"vw":62.374983},{"c":62.41,"h":62.41,"l":62.305,"n":205,"o":62.31,"t":"2026-10-02T17:45:00Z","v":3348,"vw":62.322292},{"c":62.09,"h":62.345,"l":62.02,"n":455,"o":62.33,"t":"2026-10-02T18:00:00Z","v":11600,"vw":62.135592},{"c":61.9,"h":62.05,"l":61.82,"n":397,"o":62.05,"t":"2026-10-02T18:15:00Z","v":8352,"vw":61.928958},{"c":61.555,"h":61.86,"l":61.555,"n":443,"o":61.82,"t":"2026-10-02T18:30:00Z","v":9587,"vw":61.703048},{"c":61.635,"h":61.74,"l":61.545,"n":909,"o":61.63,"t":"2026-10-02T18:45:00Z","v":23591,"vw":61.667245},{"c":61.76,"h":61.87,"l":61.625,"n":684,"o":61.625,"t":"2026-10-02T19:00:00Z","v":24783,"vw":61.744347},{"c":61.805,"h":61.96,"l":61.54,"n":697,"o":61.71,"t":"2026-10-02T19:15:00Z","v":19518,"vw":61.754633},{"c":61.92,"h":61.962,"l":61.71,"n":861,"o":61.805,"t":"2026-10-02T19:30:00Z","v":26839,"vw":61.871877},{"c":61.66,"h":61.99,"l":61.64,"n":2557,"o":61.98,"t":"2026-10-02T19:45:00Z","v":106855,"vw":61.808523},{"c":61.72,"h":61.72,"l":61.72,"n":27,"o":61.72,"t":"2026-10-02T20:00:00Z","v":87223,"vw":61.72},{"c":61.72,"h":61.72,"l":61.72,"n":1,"o":61.72,"t":"2026-10-05T08:00:00Z","v":105,"vw":61.72},{"c":62,"h":62.4,"l":61.8,"n":28,"o":61.8,"t":"2026-10-05T11:30:00Z","v":2580,"vw":62.03395},{"c":62,"h":62,"l":62,"n":9,"o":62,"t":"2026-10-05T11:45:00Z","v":454,"vw":62},{"c":62,"h":62.21,"l":61.7,"n":30,"o":61.7,"t":"2026-10-05T12:45:00Z","v":2196,"vw":61.898956},{"c":61.82,"h":62.22,"l":61.82,"n":15,"o":62.22,"t":"2026-10-05T13:00:00Z","v":411,"vw":62.02},{"c":60.83,"h":61.62,"l":60.83,"n":87,"o":61.61,"t":"2026-10-05T13:30:00Z","v":6317,"vw":61.296544},{"c":61.71,"h":61.71,"l":60.82,"n":233,"o":60.82,"t":"2026-10-05T13:45:00Z","v":12484,"vw":61.159505},{"c":62.33,"h":62.49,"l":61.45,"n":178,"o":61.45,"t":"2026-10-05T14:00:00Z","v":12821,"vw":61.795561},{"c":62.715,"h":62.91,"l":62.5501,"n":134,"o":62.7,"t":"2026-10-05T14:15:00Z","v":4530,"vw":62.767772},{"c":62.53,"h":62.89,"l":62.53,"n":166,"o":62.64,"t":"2026-10-05T14:30:00Z","v":4498,"vw":62.708178},{"c":62.435,"h":62.5,"l":62.275,"n":262,"o":62.5,"t":"2026-10-05T14:45:00Z","v":9490,"vw":62.412927},{"c":62.35,"h":62.43,"l":62.27,"n":246,"o":62.43,"t":"2026-10-05T15:00:00Z","v":4389,"vw":62.331511},{"c":62.44,"h":62.49,"l":62.33,"n":265,"o":62.4,"t":"2026-10-05T15:15:00Z","v":7219,"vw":62.416469},{"c":62.525,"h":62.585,"l":62.43,"n":281,"o":62.43,"t":"2026-10-05T15:30:00Z","v":6977,"vw":62.4898},{"c":62.52,"h":62.66,"l":62.48,"n":365,"o":62.5,"t":"2026-10-05T15:45:00Z","v":10557,"vw":62.557027},{"c":62.595,"h":62.595,"l":62.45,"n":264,"o":62.51,"t":"2026-10-05T16:00:00Z","v":5641,"vw":62.521442},{"c":62.685,"h":62.72,"l":62.655,"n":318,"o":62.69,"t":"2026-10-05T16:15:00Z","v":6051,"vw":62.680447},{"c":62.49,"h":62.69,"l":62.46,"n":362,"o":62.69,"t":"2026-10-05T16:30:00Z","v":6927,"vw":62.586821},{"c":62.53,"h":62.72,"l":62.49,"n":339,"o":62.59,"t":"2026-10-05T16:45:00Z","v":13087,"vw":62.669018},{"c":62.23,"h":62.62,"l":62.23,"n":565,"o":62.61,"t":"2026-10-05T17:00:00Z","v":14013,"vw":62.382053},{"c":62.36,"h":62.38,"l":62.18,"n":410,"o":62.27,"t":"2026-10-05T17:15:00Z","v":11001,"vw":62.282744},{"c":62.47,"h":62.48,"l":62.2182,"n":339,"o":62.305,"t":"2026-10-05T17:30:00Z","v":12010,"vw":62.353751},{"c":62.45,"h":62.4701,"l":62.34,"n":296,"o":62.4701,"t":"2026-10-05T17:45:00Z","v":6837,"vw":62.432774},{"c":62.37,"h":62.48,"l":62.235,"n":530,"o":62.44,"t":"2026-10-05T18:00:00Z","v":20845,"vw":62.368209},{"c":62.38,"h":62.455,"l":62.331,"n":347,"o":62.44,"t":"2026-10-05T18:15:00Z","v":8955,"vw":62.400592},{"c":62.5,"h":62.5,"l":62.365,"n":179,"o":62.375,"t":"2026-10-05T18:30:00Z","v":4825,"vw":62.434824},{"c":62.71,"h":62.71,"l":62.46,"n":512,"o":62.49,"t":"2026-10-05T18:45:00Z","v":15181,"vw":62.575283},{"c":62.835,"h":62.835,"l":62.67,"n":525,"o":62.71,"t":"2026-10-05T19:00:00Z","v":15138,"vw":62.751648},{"c":62.74,"h":62.835,"l":62.72,"n":502,"o":62.76,"t":"2026-10-05T19:15:00Z","v":10870,"vw":62.769019},{"c":62.655,"h":62.74,"l":62.615,"n":772,"o":62.73,"t":"2026-10-05T19:30:00Z","v":26801,"vw":62.681013},{"c":62.41,"h":62.71,"l":62.185,"n":2681,"o":62.63,"t":"2026-10-05T19:45:00Z","v":91661,"vw":62.402506},{"c":62.35,"h":62.35,"l":62.35,"n":19,"o":62.35,"t":"2026-10-05T20:00:00Z","v":119157,"vw":62.35},{"c":63,"h":63.01,"l":62.5,"n":25,"o":62.5,"t":"2026-10-06T12:15:00Z","v":1466,"vw":62.626801},{"c":62.95,"h":63.16,"l":62.85,"n":27,"o":63.16,"t":"2026-10-06T12:45:00Z","v":1257,"vw":62.963734},{"c":63.21,"h":63.21,"l":63.21,"n":7,"o":63.21,"t":"2026-10-06T13:00:00Z","v":510,"vw":63.21},{"c":61.59,"h":62.79,"l":61.59,"n":103,"o":62.79,"t":"2026-10-06T13:30:00Z","v":6483,"vw":62.521855},{"c":61.865,"h":62.205,"l":61.7,"n":198,"o":62.045,"t":"2026-10-06T13:45:00Z","v":8379,"vw":62.001734},{"c":61.84,"h":62.555,"l":61.84,"n":246,"o":61.935,"t":"2026-10-06T14:00:00Z","v":8368,"vw":62.190783},{"c":60.515,"h":61.95,"l":60.4,"n":812,"o":61.95,"t":"2026-10-06T14:15:00Z","v":52508,"vw":60.766756},{"c":60.94,"h":60.945,"l":60.6,"n":287,"o":60.61,"t":"2026-10-06T14:30:00Z","v":11785,"vw":60.760559},{"c":61.115,"h":61.31,"l":60.77,"n":415,"o":60.94,"t":"2026-10-06T14:45:00Z","v":31802,"vw":61.002653},{"c":61.625,"h":61.79,"l":60.981,"n":334,"o":61.31,"t":"2026-10-06T15:00:00Z","v":15779,"vw":61.570012},{"c":61.845,"h":61.88,"l":61.61,"n":289,"o":61.615,"t":"2026-10-06T15:15:00Z","v":14956,"vw":61.75144},{"c":61.895,"h":61.92,"l":61.681,"n":301,"o":61.681,"t":"2026-10-06T15:30:00Z","v":8382,"vw":61.823156},{"c":62.025,"h":62.12,"l":61.73,"n":440,"o":61.9,"t":"2026-10-06T15:45:00Z","v":16809,"vw":61.928817},{"c":61.995,"h":62.02,"l":61.86,"n":257,"o":61.93,"t":"2026-10-06T16:00:00Z","v":6476,"vw":61.933479},{"c":61.68,"h":62.13,"l":61.65,"n":537,"o":62.01,"t":"2026-10-06T16:15:00Z","v":31521,"vw":62.0435},{"c":61.925,"h":61.94,"l":61.65,"n":175,"o":61.65,"t":"2026-10-06T16:30:00Z","v":4959,"vw":61.866921},{"c":61.865,"h":61.925,"l":61.8,"n":79,"o":61.925,"t":"2026-10-06T16:45:00Z","v":1905,"vw":61.865735},{"c":61.9,"h":61.98,"l":61.835,"n":191,"o":61.855,"t":"2026-10-06T17:00:00Z","v":7093,"vw":61.899853},{"c":61.92,"h":61.94,"l":61.83,"n":290,"o":61.855,"t":"2026-10-06T17:15:00Z","v":9950,"vw":61.883536},{"c":61.92,"h":61.98,"l":61.81,"n":383,"o":61.93,"t":"2026-10-06T17:30:00Z","v":12478,"vw":61.887761},{"c":61.73,"h":61.92,"l":61.73,"n":234,"o":61.92,"t":"2026-10-06T17:45:00Z","v":5131,"vw":61.788125},{"c":61.67,"h":61.7,"l":61.61,"n":206,"o":61.635,"t":"2026-10-06T18:00:00Z","v":6604,"vw":61.643931},{"c":61.31,"h":61.67,"l":61.31,"n":288,"o":61.67,"t":"2026-10-06T18:15:00Z","v":6746,"vw":61.494673},{"c":61.23,"h":61.33,"l":61.11,"n":349,"o":61.26,"t":"2026-10-06T18:30:00Z","v":15019,"vw":61.220307},{"c":61.255,"h":61.315,"l":61.18,"n":389,"o":61.18,"t":"2026-10-06T18:45:00Z","v":12178,"vw":61.257038},{"c":61.26,"h":61.28,"l":61.165,"n":491,"o":61.25,"t":"2026-10-06T19:00:00Z","v":12728,"vw":61.236439},{"c":61.33,"h":61.37,"l":61.21,"n":596,"o":61.21,"t":"2026-10-06T19:15:00Z","v":18073,"vw":61.28918},{"c":61.4,"h":61.47,"l":61.31,"n":1219,"o":61.35,"t":"2026-10-06T19:30:00Z","v":50361,"vw":61.364964},{"c":61.29,"h":61.49,"l":61.1,"n":2484,"o":61.47,"t":"2026-10-06T19:45:00Z","v":111751,"vw":61.326597},{"c":61.28,"h":61.28,"l":61.28,"n":17,"o":61.28,"t":"2026-10-06T20:00:00Z","v":71604,"vw":61.28},{"c":61.1,"h":61.1,"l":61.1,"n":7,"o":61.1,"t":"2026-10-07T11:00:00Z","v":515,"vw":61.1},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-07T11:15:00Z","v":500,"vw":61.1},{"c":60.2,"h":60.2,"l":60.2,"n":12,"o":60.2,"t":"2026-10-07T13:15:00Z","v":532,"vw":60.2},{"c":60.31,"h":60.62,"l":59.815,"n":87,"o":60.32,"t":"2026-10-07T13:30:00Z","v":8591,"vw":60.264543},{"c":60.14,"h":60.59,"l":59.94,"n":270,"o":60.33,"t":"2026-10-07T13:45:00Z","v":9083,"vw":60.244679},{"c":60.24,"h":60.38,"l":60.02,"n":196,"o":60.36,"t":"2026-10-07T14:00:00Z","v":8279,"vw":60.199866},{"c":60.71,"h":60.74,"l":60.24,"n":439,"o":60.24,"t":"2026-10-07T14:15:00Z","v":24745,"vw":60.526799},{"c":60.38,"h":60.69,"l":60.38,"n":457,"o":60.69,"t":"2026-10-07T14:30:00Z","v":27044,"vw":60.523207},{"c":60.77,"h":60.78,"l":60.41,"n":181,"o":60.41,"t":"2026-10-07T14:45:00Z","v":6064,"vw":60.617713},{"c":60.78,"h":60.78,"l":60.43,"n":514,"o":60.7,"t":"2026-10-07T15:00:00Z","v":21257,"vw":60.611386},{"c":60.4791,"h":60.76,"l":60.41,"n":294,"o":60.76,"t":"2026-10-07T15:15:00Z","v":11592,"vw":60.590948},{"c":61.125,"h":61.26,"l":60.38,"n":418,"o":60.46,"t":"2026-10-07T15:30:00Z","v":38590,"vw":60.816124},{"c":61.39,"h":61.52,"l":61.11,"n":236,"o":61.115,"t":"2026-10-07T15:45:00Z","v":7734,"vw":61.295172},{"c":61.63,"h":61.66,"l":61.225,"n":266,"o":61.44,"t":"2026-10-07T16:00:00Z","v":11043,"vw":61.400786},{"c":61.68,"h":61.69,"l":61.49,"n":275,"o":61.5113,"t":"2026-10-07T16:15:00Z","v":11083,"vw":61.566135},{"c":61.73,"h":61.89,"l":61.545,"n":371,"o":61.575,"t":"2026-10-07T16:30:00Z","v":13627,"vw":61.656907},{"c":61.735,"h":61.86,"l":61.73,"n":191,"o":61.73,"t":"2026-10-07T16:45:00Z","v":5389,"vw":61.776336},{"c":62.24,"h":62.27,"l":61.73,"n":500,"o":61.81,"t":"2026-10-07T17:00:00Z","v":15677,"vw":61.91657},{"c":61.97,"h":62.13,"l":61.7695,"n":354,"o":62.125,"t":"2026-10-07T17:15:00Z","v":13559,"vw":61.94827},{"c":62.265,"h":62.385,"l":62.005,"n":457,"o":62.03,"t":"2026-10-07T17:30:00Z","v":25837,"vw":62.12874},{"c":61.865,"h":62.265,"l":61.76,"n":342,"o":62.265,"t":"2026-10-07T17:45:00Z","v":10217,"vw":62.067455},{"c":61.835,"h":62.14,"l":61.53,"n":636,"o":61.865,"t":"2026-10-07T18:00:00Z","v":40976,"vw":61.90779},{"c":61.94,"h":62.08,"l":61.8916,"n":295,"o":61.91,"t":"2026-10-07T18:15:00Z","v":10273,"vw":61.987263},{"c":61.665,"h":61.925,"l":61.665,"n":515,"o":61.91,"t":"2026-10-07T18:30:00Z","v":19869,"vw":61.79297},{"c":61.425,"h":61.74,"l":61.25,"n":717,"o":61.685,"t":"2026-10-07T18:45:00Z","v":40694,"vw":61.531311},{"c":61.205,"h":61.46,"l":61,"n":783,"o":61.46,"t":"2026-10-07T19:00:00Z","v":65456,"vw":61.181832},{"c":61.26,"h":61.31,"l":61.13,"n":501,"o":61.1975,"t":"2026-10-07T19:15:00Z","v":21021,"vw":61.226456},{"c":61.1,"h":61.35,"l":61.1,"n":999,"o":61.26,"t":"2026-10-07T19:30:00Z","v":61071,"vw":61.232481},{"c":60.96,"h":61.175,"l":60.84,"n":2375,"o":61.1375,"t":"2026-10-07T19:45:00Z","v":96254,"vw":61.016417},{"c":61,"h":61,"l":61,"n":29,"o":61,"t":"2026-10-07T20:00:00Z","v":168087,"vw":61},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-07T20:30:00Z","v":300,"vw":61},{"c":61.21,"h":61.21,"l":60.24,"n":188,"o":60.69,"t":"2026-10-08T13:30:00Z","v":20141,"vw":60.702528},{"c":60.68,"h":61.21,"l":60.65,"n":306,"o":60.88,"t":"2026-10-08T13:45:00Z","v":29844,"vw":60.914329},{"c":60.22,"h":60.97,"l":60.22,"n":223,"o":60.59,"t":"2026-10-08T14:00:00Z","v":11884,"vw":60.566268},{"c":59.9808,"h":60.385,"l":59.74,"n":647,"o":60.24,"t":"2026-10-08T14:15:00Z","v":49598,"vw":60.070697},{"c":60.33,"h":60.49,"l":60.13,"n":145,"o":60.13,"t":"2026-10-08T14:30:00Z","v":4474,"vw":60.293245},{"c":60.845,"h":60.845,"l":60.33,"n":377,"o":60.48,"t":"2026-10-08T14:45:00Z","v":13798,"vw":60.587631},{"c":61.01,"h":61.36,"l":60.905,"n":433,"o":60.93,"t":"2026-10-08T15:00:00Z","v":19071,"vw":61.090102},{"c":61.03,"h":61.18,"l":60.95,"n":219,"o":61.08,"t":"2026-10-08T15:15:00Z","v":9957,"vw":61.080517},{"c":60.805,"h":60.99,"l":60.7,"n":370,"o":60.94,"t":"2026-10-08T15:30:00Z","v":13994,"vw":60.805408},{"c":61.09,"h":61.18,"l":60.68,"n":542,"o":60.79,"t":"2026-10-08T15:45:00Z","v":33176,"vw":60.857761},{"c":60.9825,"h":61.22,"l":60.84,"n":669,"o":61.065,"t":"2026-10-08T16:00:00Z","v":33954,"vw":60.95997},{"c":61.09,"h":61.47,"l":60.87,"n":735,"o":60.98,"t":"2026-10-08T16:15:00Z","v":67526,"vw":61.219384},{"c":61.11,"h":61.16,"l":60.97,"n":191,"o":61.08,"t":"2026-10-08T16:30:00Z","v":5492,"vw":61.06891},{"c":60.84,"h":61.145,"l":60.69,"n":468,"o":61.14,"t":"2026-10-08T16:45:00Z","v":13811,"vw":60.902425},{"c":60.86,"h":60.87,"l":60.45,"n":352,"o":60.85,"t":"2026-10-08T17:00:00Z","v":10692,"vw":60.674552},{"c":60.83,"h":60.96,"l":60.47,"n":465,"o":60.86,"t":"2026-10-08T17:15:00Z","v":29123,"vw":60.699141},{"c":61.615,"h":61.62,"l":60.82,"n":345,"o":60.925,"t":"2026-10-08T17:30:00Z","v":18768,"vw":61.10874},{"c":61.405,"h":61.62,"l":61.3166,"n":204,"o":61.62,"t":"2026-10-08T17:45:00Z","v":6723,"vw":61.476024},{"c":61.615,"h":61.66,"l":61.32,"n":325,"o":61.4,"t":"2026-10-08T18:00:00Z","v":10587,"vw":61.548131},{"c":61.5,"h":61.71,"l":61.5,"n":202,"o":61.58,"t":"2026-10-08T18:15:00Z","v":5998,"vw":61.608595},{"c":61.775,"h":61.84,"l":61.37,"n":386,"o":61.575,"t":"2026-10-08T18:30:00Z","v":10864,"vw":61.527759},{"c":61.55,"h":61.77,"l":61.51,"n":338,"o":61.77,"t":"2026-10-08T18:45:00Z","v":9022,"vw":61.618237},{"c":61.65,"h":61.675,"l":61.48,"n":449,"o":61.55,"t":"2026-10-08T19:00:00Z","v":12689,"vw":61.587646},{"c":61.505,"h":61.68,"l":61.45,"n":656,"o":61.645,"t":"2026-10-08T19:15:00Z","v":17663,"vw":61.548675},{"c":61.41,"h":61.52,"l":61.3,"n":798,"o":61.515,"t":"2026-10-08T19:30:00Z","v":24547,"vw":61.418251},{"c":61.65,"h":61.85,"l":61.42,"n":2585,"o":61.44,"t":"2026-10-08T19:45:00Z","v":112913,"vw":61.651979},{"c":61.62,"h":61.62,"l":61.62,"n":17,"o":61.62,"t":"2026-10-08T20:00:00Z","v":283053,"vw":61.62},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-10-09T12:45:00Z","v":1000,"vw":61.9},{"c":61.14,"h":62.48,"l":60.855,"n":174,"o":61.87,"t":"2026-10-09T13:30:00Z","v":7345,"vw":61.588657},{"c":61.65,"h":61.85,"l":60.955,"n":326,"o":61.1,"t":"2026-10-09T13:45:00Z","v":20278,"vw":61.265544},{"c":61.06,"h":61.425,"l":61.06,"n":66,"o":61.4,"t":"2026-10-09T14:00:00Z","v":1441,"vw":61.353172},{"c":61.415,"h":61.435,"l":61.13,"n":149,"o":61.24,"t":"2026-10-09T14:15:00Z","v":4074,"vw":61.296905},{"c":61.3,"h":61.54,"l":61.2,"n":282,"o":61.415,"t":"2026-10-09T14:30:00Z","v":10106,"vw":61.40064},{"c":61.29,"h":61.45,"l":61.28,"n":234,"o":61.3,"t":"2026-10-09T14:45:00Z","v":6421,"vw":61.3308},{"c":61.34,"h":61.59,"l":61.32,"n":171,"o":61.36,"t":"2026-10-09T15:00:00Z","v":5200,"vw":61.474908},{"c":61.29,"h":61.49,"l":61.25,"n":231,"o":61.44,"t":"2026-10-09T15:15:00Z","v":6636,"vw":61.377076},{"c":61.9,"h":61.9,"l":61.31,"n":376,"o":61.33,"t":"2026-10-09T15:30:00Z","v":570919,"vw":61.331718},{"c":61.54,"h":61.805,"l":61.5,"n":356,"o":61.8,"t":"2026-10-09T15:45:00Z","v":9124,"vw":61.648088},{"c":61.575,"h":61.8399,"l":61.48,"n":400,"o":61.5,"t":"2026-10-09T16:00:00Z","v":16972,"vw":61.662641},{"c":61.61,"h":61.665,"l":61.45,"n":331,"o":61.565,"t":"2026-10-09T16:15:00Z","v":13665,"vw":61.54373},{"c":61.8,"h":61.87,"l":61.57,"n":268,"o":61.68,"t":"2026-10-09T16:30:00Z","v":6911,"vw":61.691235},{"c":61.7,"h":61.89,"l":61.63,"n":342,"o":61.74,"t":"2026-10-09T16:45:00Z","v":15265,"vw":61.765759},{"c":61.45,"h":61.6589,"l":61.41,"n":309,"o":61.62,"t":"2026-10-09T17:00:00Z","v":15268,"vw":61.491981},{"c":61.455,"h":61.53,"l":61.35,"n":302,"o":61.5,"t":"2026-10-09T17:15:00Z","v":9139,"vw":61.450408},{"c":61.4,"h":61.46,"l":61.31,"n":157,"o":61.46,"t":"2026-10-09T17:30:00Z","v":5684,"vw":61.412703},{"c":61.6,"h":61.615,"l":61.385,"n":156,"o":61.395,"t":"2026-10-09T17:45:00Z","v":5394,"vw":61.520358},{"c":61.69,"h":61.725,"l":61.64,"n":178,"o":61.67,"t":"2026-10-09T18:00:00Z","v":5233,"vw":61.692927},{"c":61.6,"h":61.8,"l":61.6,"n":491,"o":61.75,"t":"2026-10-09T18:15:00Z","v":20829,"vw":61.714238},{"c":61.725,"h":61.74,"l":61.645,"n":202,"o":61.645,"t":"2026-10-09T18:30:00Z","v":4567,"vw":61.689451},{"c":62.09,"h":62.09,"l":61.7,"n":306,"o":61.725,"t":"2026-10-09T18:45:00Z","v":12269,"vw":61.890503},{"c":62.16,"h":62.29,"l":62.12,"n":347,"o":62.155,"t":"2026-10-09T19:00:00Z","v":10710,"vw":62.220131},{"c":62.15,"h":62.25,"l":62.11,"n":430,"o":62.15,"t":"2026-10-09T19:15:00Z","v":10570,"vw":62.164475},{"c":62.145,"h":62.23,"l":62.03,"n":1004,"o":62.11,"t":"2026-10-09T19:30:00Z","v":29191,"vw":62.145436},{"c":62.13,"h":62.33,"l":61.96,"n":2233,"o":62.16,"t":"2026-10-09T19:45:00Z","v":76898,"vw":62.104119},{"c":62.07,"h":62.07,"l":62.07,"n":18,"o":62.07,"t":"2026-10-09T20:00:00Z","v":83575,"vw":62.07},{"c":62.15,"h":62.15,"l":62.15,"n":2,"o":62.15,"t":"2026-10-12T12:00:00Z","v":501,"vw":62.15},{"c":62.15,"h":62.15,"l":62.15,"n":4,"o":62.15,"t":"2026-10-12T12:30:00Z","v":511,"vw":62.15},{"c":62.31,"h":62.31,"l":62.15,"n":33,"o":62.15,"t":"2026-10-12T13:00:00Z","v":973,"vw":62.174979},{"c":62.21,"h":62.21,"l":62.21,"n":8,"o":62.21,"t":"2026-10-12T13:15:00Z","v":368,"vw":62.21},{"c":62.09,"h":62.7,"l":61.6,"n":129,"o":62.39,"t":"2026-10-12T13:30:00Z","v":9050,"vw":62.268613},{"c":62.005,"h":62.53,"l":61.59,"n":110,"o":62.09,"t":"2026-10-12T13:45:00Z","v":9053,"vw":62.308523},{"c":62.135,"h":62.31,"l":61.88,"n":278,"o":62.01,"t":"2026-10-12T14:00:00Z","v":21950,"vw":62.068405},{"c":62.225,"h":62.225,"l":61.97,"n":374,"o":62.135,"t":"2026-10-12T14:15:00Z","v":21402,"vw":62.096904},{"c":62.21,"h":62.45,"l":62.125,"n":498,"o":62.16,"t":"2026-10-12T14:30:00Z","v":34462,"vw":62.320389},{"c":62.67,"h":62.79,"l":62.1,"n":456,"o":62.34,"t":"2026-10-12T14:45:00Z","v":23624,"vw":62.379789},{"c":62.805,"h":62.925,"l":62.73,"n":327,"o":62.74,"t":"2026-10-12T15:00:00Z","v":9620,"vw":62.792109},{"c":63.04,"h":63.11,"l":62.81,"n":368,"o":62.81,"t":"2026-10-12T15:15:00Z","v":13064,"vw":62.967203},{"c":63.05,"h":63.24,"l":62.99,"n":574,"o":63.11,"t":"2026-10-12T15:30:00Z","v":32966,"vw":63.053198},{"c":63.065,"h":63.2,"l":62.92,"n":410,"o":63.065,"t":"2026-10-12T15:45:00Z","v":20930,"vw":63.062381},{"c":62.72,"h":63.1,"l":62.72,"n":282,"o":63.05,"t":"2026-10-12T16:00:00Z","v":12931,"vw":62.996743},{"c":62.42,"h":62.71,"l":62.35,"n":265,"o":62.71,"t":"2026-10-12T16:15:00Z","v":8038,"vw":62.552534},{"c":62.485,"h":62.665,"l":62.405,"n":266,"o":62.405,"t":"2026-10-12T16:30:00Z","v":8797,"vw":62.520937},{"c":62.085,"h":62.6,"l":61.98,"n":395,"o":62.49,"t":"2026-10-12T16:45:00Z","v":23761,"vw":62.369908},{"c":62.38,"h":62.38,"l":62.145,"n":304,"o":62.22,"t":"2026-10-12T17:00:00Z","v":13275,"vw":62.205132},{"c":62.43,"h":62.5299,"l":62.27,"n":289,"o":62.295,"t":"2026-10-12T17:15:00Z","v":9568,"vw":62.382377},{"c":62.32,"h":62.51,"l":62.32,"n":372,"o":62.49,"t":"2026-10-12T17:30:00Z","v":11592,"vw":62.467945},{"c":62.34,"h":62.405,"l":62.2,"n":240,"o":62.24,"t":"2026-10-12T17:45:00Z","v":9013,"vw":62.297968},{"c":62.35,"h":62.46,"l":62.27,"n":281,"o":62.325,"t":"2026-10-12T18:00:00Z","v":10102,"vw":62.348797},{"c":62.34,"h":62.5,"l":62.27,"n":558,"o":62.3,"t":"2026-10-12T18:15:00Z","v":31803,"vw":62.330763},{"c":62.385,"h":62.46,"l":62.335,"n":321,"o":62.335,"t":"2026-10-12T18:30:00Z","v":10554,"vw":62.386758},{"c":62.16,"h":62.39,"l":62,"n":677,"o":62.39,"t":"2026-10-12T18:45:00Z","v":42450,"vw":62.249897},{"c":62.34,"h":62.435,"l":62.155,"n":561,"o":62.155,"t":"2026-10-12T19:00:00Z","v":17293,"vw":62.344626},{"c":62.23,"h":62.36,"l":62.18,"n":531,"o":62.34,"t":"2026-10-12T19:15:00Z","v":32237,"vw":62.31109},{"c":62.73,"h":62.735,"l":62.235,"n":1117,"o":62.27,"t":"2026-10-12T19:30:00Z","v":48167,"vw":62.469278},{"c":62.35,"h":62.76,"l":62.18,"n":4283,"o":62.73,"t":"2026-10-12T19:45:00Z","v":280886,"vw":62.492884},{"c":62.38,"h":62.38,"l":62.38,"n":22,"o":62.38,"t":"2026-10-12T20:00:00Z","v":170923,"vw":62.38},{"c":62.55,"h":62.55,"l":62.55,"n":12,"o":62.55,"t":"2026-10-13T11:15:00Z","v":513,"vw":62.55},{"c":62.55,"h":62.55,"l":62.55,"n":11,"o":62.55,"t":"2026-10-13T11:30:00Z","v":511,"vw":62.55},{"c":62.08,"h":62.82,"l":62.08,"n":324,"o":62.35,"t":"2026-10-13T13:30:00Z","v":65451,"vw":62.561519},{"c":61.5,"h":61.94,"l":61.31,"n":231,"o":61.86,"t":"2026-10-13T13:45:00Z","v":6596,"vw":61.607615},{"c":61.575,"h":61.73,"l":61.19,"n":475,"o":61.55,"t":"2026-10-13T14:00:00Z","v":65321,"vw":61.470913},{"c":61.75,"h":61.75,"l":61.47,"n":249,"o":61.575,"t":"2026-10-13T14:15:00Z","v":7391,"vw":61.58383},{"c":61.79,"h":61.81,"l":61.58,"n":410,"o":61.81,"t":"2026-10-13T14:30:00Z","v":21586,"vw":61.718386},{"c":61.92,"h":61.97,"l":61.64,"n":517,"o":61.71,"t":"2026-10-13T14:45:00Z","v":21862,"vw":61.715466},{"c":61.855,"h":62.01,"l":61.855,"n":161,"o":61.91,"t":"2026-10-13T15:00:00Z","v":3048,"vw":61.924231},{"c":61.81,"h":61.81,"l":61.6,"n":395,"o":61.7,"t":"2026-10-13T15:15:00Z","v":24198,"vw":61.755888},{"c":61.515,"h":62.06,"l":61.42,"n":396,"o":61.81,"t":"2026-10-13T15:30:00Z","v":34681,"vw":61.786338},{"c":61.88,"h":61.96,"l":61.47,"n":677,"o":61.48,"t":"2026-10-13T15:45:00Z","v":33752,"vw":61.731885},{"c":61.67,"h":61.89,"l":61.665,"n":176,"o":61.82,"t":"2026-10-13T16:00:00Z","v":2955,"vw":61.774493},{"c":61.97,"h":62.08,"l":61.69,"n":269,"o":61.69,"t":"2026-10-13T16:15:00Z","v":6037,"vw":61.936857},{"c":61.905,"h":62.125,"l":61.75,"n":295,"o":62.05,"t":"2026-10-13T16:30:00Z","v":5234,"vw":61.957561},{"c":62.13,"h":62.13,"l":61.73,"n":455,"o":61.83,"t":"2026-10-13T16:45:00Z","v":46143,"vw":61.782265},{"c":61.885,"h":61.97,"l":61.85,"n":116,"o":61.97,"t":"2026-10-13T17:00:00Z","v":1905,"vw":61.917778},{"c":61.83,"h":61.89,"l":61.74,"n":287,"o":61.85,"t":"2026-10-13T17:15:00Z","v":10309,"vw":61.797177},{"c":61.77,"h":61.87,"l":61.76,"n":145,"o":61.84,"t":"2026-10-13T17:30:00Z","v":6674,"vw":61.796156},{"c":61.99,"h":61.99,"l":61.74,"n":422,"o":61.79,"t":"2026-10-13T17:45:00Z","v":21325,"vw":61.874792},{"c":62.2,"h":62.315,"l":61.96,"n":440,"o":61.99,"t":"2026-10-13T18:00:00Z","v":16106,"vw":62.167244},{"c":62.285,"h":62.36,"l":62.165,"n":423,"o":62.2,"t":"2026-10-13T18:15:00Z","v":13936,"vw":62.244597},{"c":62.3,"h":62.35,"l":62.25,"n":264,"o":62.35,"t":"2026-10-13T18:30:00Z","v":10544,"vw":62.329168},{"c":62.54,"h":62.55,"l":62.13,"n":715,"o":62.2,"t":"2026-10-13T18:45:00Z","v":30278,"vw":62.385891},{"c":62.41,"h":62.53,"l":62.37,"n":402,"o":62.45,"t":"2026-10-13T19:00:00Z","v":12304,"vw":62.443604},{"c":62.35,"h":62.375,"l":62.18,"n":491,"o":62.375,"t":"2026-10-13T19:15:00Z","v":10422,"vw":62.28486},{"c":62.3,"h":62.35,"l":62.13,"n":899,"o":62.33,"t":"2026-10-13T19:30:00Z","v":24729,"vw":62.257823},{"c":61.83,"h":62.28,"l":61.83,"n":1911,"o":62.18,"t":"2026-10-13T19:45:00Z","v":76133,"vw":62.001494},{"c":61.85,"h":61.85,"l":61.85,"n":26,"o":61.85,"t":"2026-10-13T20:00:00Z","v":100064,"vw":61.85},{"c":61.515,"h":61.84,"l":61.1,"n":74,"o":61.3,"t":"2026-10-14T13:30:00Z","v":7036,"vw":61.334424},{"c":61.65,"h":61.74,"l":61.075,"n":103,"o":61.66,"t":"2026-10-14T13:45:00Z","v":5799,"vw":61.454959},{"c":61.9,"h":62,"l":61.5,"n":164,"o":61.5,"t":"2026-10-14T14:00:00Z","v":6213,"vw":61.863321},{"c":61.725,"h":62.02,"l":61.59,"n":296,"o":61.76,"t":"2026-10-14T14:15:00Z","v":11314,"vw":61.865044},{"c":61.955,"h":62.04,"l":61.79,"n":171,"o":61.82,"t":"2026-10-14T14:30:00Z","v":4885,"vw":61.90877},{"c":61.455,"h":61.85,"l":61.2,"n":261,"o":61.8,"t":"2026-10-14T14:45:00Z","v":10665,"vw":61.383769},{"c":60.83,"h":61.4,"l":60.83,"n":216,"o":61.21,"t":"2026-10-14T15:00:00Z","v":8250,"vw":61.157001},{"c":60.83,"h":60.96,"l":60.785,"n":112,"o":60.86,"t":"2026-10-14T15:15:00Z","v":2772,"vw":60.870449},{"c":60.735,"h":60.99,"l":60.735,"n":259,"o":60.94,"t":"2026-10-14T15:30:00Z","v":6365,"vw":60.902588},{"c":60.8775,"h":61.005,"l":60.67,"n":421,"o":60.745,"t":"2026-10-14T15:45:00Z","v":16688,"vw":60.864239},{"c":61.1,"h":61.262,"l":60.82,"n":297,"o":60.82,"t":"2026-10-14T16:00:00Z","v":9681,"vw":60.984292},{"c":61.29,"h":61.29,"l":60.88,"n":235,"o":61.0999,"t":"2026-10-14T16:15:00Z","v":10728,"vw":61.032757},{"c":61.35,"h":61.405,"l":61.245,"n":220,"o":61.31,"t":"2026-10-14T16:30:00Z","v":4772,"vw":61.335282},{"c":61.395,"h":61.395,"l":61.235,"n":41,"o":61.3,"t":"2026-10-14T16:45:00Z","v":768,"vw":61.31},{"c":61.32,"h":61.46,"l":61.27,"n":159,"o":61.45,"t":"2026-10-14T17:00:00Z","v":3835,"vw":61.36282},{"c":61.32,"h":61.4878,"l":61.3,"n":235,"o":61.31,"t":"2026-10-14T17:15:00Z","v":8222,"vw":61.367655},{"c":61.135,"h":61.34,"l":61,"n":289,"o":61.34,"t":"2026-10-14T17:30:00Z","v":8841,"vw":61.104868},{"c":60.83,"h":61.135,"l":60.745,"n":228,"o":61.135,"t":"2026-10-14T17:45:00Z","v":6604,"vw":60.924821},{"c":60.825,"h":60.9,"l":60.545,"n":410,"o":60.83,"t":"2026-10-14T18:00:00Z","v":14478,"vw":60.745239},{"c":60.91,"h":60.94,"l":60.645,"n":500,"o":60.82,"t":"2026-10-14T18:15:00Z","v":19649,"vw":60.779918},{"c":60.91,"h":60.98,"l":60.635,"n":545,"o":60.895,"t":"2026-10-14T18:30:00Z","v":23667,"vw":60.857286},{"c":61.21,"h":61.21,"l":60.85,"n":487,"o":60.89,"t":"2026-10-14T18:45:00Z","v":19542,"vw":61.069983},{"c":61.11,"h":61.22,"l":61.05,"n":209,"o":61.19,"t":"2026-10-14T19:00:00Z","v":5836,"vw":61.14684},{"c":61.075,"h":61.3,"l":61.055,"n":512,"o":61.055,"t":"2026-10-14T19:15:00Z","v":12510,"vw":61.175425},{"c":61.39,"h":61.68,"l":61.14,"n":660,"o":61.14,"t":"2026-10-14T19:30:00Z","v":24471,"vw":61.332789},{"c":61.41,"h":61.545,"l":61.14,"n":2235,"o":61.39,"t":"2026-10-14T19:45:00Z","v":87699,"vw":61.345037},{"c":61.4,"h":61.4,"l":61.4,"n":21,"o":61.4,"t":"2026-10-14T20:00:00Z","v":304699,"vw":61.4},{"c":61.5,"h":61.55,"l":61.5,"n":24,"o":61.5,"t":"2026-10-15T08:45:00Z","v":1553,"vw":61.508472},{"c":60.72,"h":61.855,"l":60.66,"n":112,"o":61.48,"t":"2026-10-15T13:30:00Z","v":8497,"vw":61.308265},{"c":60.855,"h":61.465,"l":60.6,"n":267,"o":61.02,"t":"2026-10-15T13:45:00Z","v":14824,"vw":61.259031},{"c":61.7,"h":62.08,"l":61.04,"n":397,"o":61.04,"t":"2026-10-15T14:00:00Z","v":22703,"vw":61.614879},{"c":61.32,"h":61.85,"l":61.32,"n":199,"o":61.82,"t":"2026-10-15T14:15:00Z","v":6967,"vw":61.505649},{"c":61.78,"h":61.86,"l":61.45,"n":117,"o":61.45,"t":"2026-10-15T14:30:00Z","v":3918,"vw":61.643131},{"c":61.785,"h":62,"l":61.7,"n":135,"o":61.7,"t":"2026-10-15T14:45:00Z","v":4580,"vw":61.875145},{"c":62.13,"h":62.13,"l":61.79,"n":271,"o":61.79,"t":"2026-10-15T15:00:00Z","v":8142,"vw":61.926529},{"c":62.36,"h":62.36,"l":62.1,"n":182,"o":62.1,"t":"2026-10-15T15:15:00Z","v":6793,"vw":62.259387},{"c":62.17,"h":62.18,"l":62.01,"n":55,"o":62.18,"t":"2026-10-15T15:30:00Z","v":2838,"vw":62.159183},{"c":62.245,"h":62.35,"l":62.03,"n":278,"o":62.11,"t":"2026-10-15T15:45:00Z","v":13103,"vw":62.189665},{"c":61.93,"h":62.155,"l":61.91,"n":272,"o":62.11,"t":"2026-10-15T16:00:00Z","v":26858,"vw":62.038496},{"c":62.22,"h":62.23,"l":61.97,"n":312,"o":62.07,"t":"2026-10-15T16:15:00Z","v":12993,"vw":62.113047},{"c":61.98,"h":62.4025,"l":61.98,"n":184,"o":62.25,"t":"2026-10-15T16:30:00Z","v":10542,"vw":62.275678},{"c":62.13,"h":62.16,"l":61.91,"n":217,"o":62.045,"t":"2026-10-15T16:45:00Z","v":6044,"vw":62.047403},{"c":62.22,"h":62.32,"l":62.05,"n":124,"o":62.07,"t":"2026-10-15T17:00:00Z","v":5102,"vw":62.211998},{"c":62.324,"h":62.39,"l":62.21,"n":129,"o":62.35,"t":"2026-10-15T17:15:00Z","v":4414,"vw":62.289218},{"c":62.34,"h":62.44,"l":62.17,"n":221,"o":62.2,"t":"2026-10-15T17:30:00Z","v":7038,"vw":62.355475},{"c":62.35,"h":62.39,"l":62.27,"n":172,"o":62.29,"t":"2026-10-15T17:45:00Z","v":6369,"vw":62.346273},{"c":62.44,"h":62.44,"l":62.18,"n":230,"o":62.29,"t":"2026-10-15T18:00:00Z","v":7559,"vw":62.34967},{"c":62.47,"h":62.51,"l":62.39,"n":228,"o":62.49,"t":"2026-10-15T18:15:00Z","v":7884,"vw":62.463597},{"c":62.375,"h":62.58,"l":62.23,"n":448,"o":62.47,"t":"2026-10-15T18:30:00Z","v":19125,"vw":62.350045},{"c":62.52,"h":62.6,"l":62.375,"n":230,"o":62.375,"t":"2026-10-15T18:45:00Z","v":7051,"vw":62.507611},{"c":62.83,"h":62.83,"l":62.63,"n":370,"o":62.63,"t":"2026-10-15T19:00:00Z","v":9920,"vw":62.700129},{"c":62.95,"h":63.04,"l":62.78,"n":337,"o":62.84,"t":"2026-10-15T19:15:00Z","v":9465,"vw":62.906074},{"c":62.85,"h":63.07,"l":62.78,"n":664,"o":63,"t":"2026-10-15T19:30:00Z","v":25851,"vw":62.939102},{"c":62.72,"h":63,"l":62.67,"n":1891,"o":62.845,"t":"2026-10-15T19:45:00Z","v":76449,"vw":62.849952},{"c":62.74,"h":62.74,"l":62.74,"n":23,"o":62.74,"t":"2026-10-15T20:00:00Z","v":101334,"vw":62.74},{"c":62.75,"h":62.75,"l":62.75,"n":15,"o":62.75,"t":"2026-10-15T20:30:00Z","v":513,"vw":62.75},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-15T20:45:00Z","v":499,"vw":62.8},{"c":63,"h":63,"l":63,"n":10,"o":63,"t":"2026-10-16T12:30:00Z","v":1008,"vw":63},{"c":63.92,"h":63.92,"l":62.47,"n":80,"o":62.47,"t":"2026-10-16T13:30:00Z","v":4690,"vw":62.929115},{"c":63.75,"h":64.125,"l":63.63,"n":127,"o":63.63,"t":"2026-10-16T13:45:00Z","v":3867,"vw":63.8169},{"c":63.3,"h":63.675,"l":63.3,"n":116,"o":63.675,"t":"2026-10-16T14:00:00Z","v":3654,"vw":63.439532},{"c":62.98,"h":63.16,"l":62.75,"n":67,"o":63.105,"t":"2026-10-16T14:15:00Z","v":2151,"vw":63.031648},{"c":62.775,"h":63.19,"l":62.775,"n":367,"o":63.15,"t":"2026-10-16T14:30:00Z","v":18769,"vw":62.933987},{"c":62.475,"h":62.9375,"l":62.475,"n":256,"o":62.685,"t":"2026-10-16T14:45:00Z","v":7172,"vw":62.667432},{"c":62.23,"h":62.555,"l":62.23,"n":115,"o":62.49,"t":"2026-10-16T15:00:00Z","v":3099,"vw":62.355},{"c":62.48,"h":62.7,"l":62.17,"n":326,"o":62.3,"t":"2026-10-16T15:15:00Z","v":10067,"vw":62.479668},{"c":62.12,"h":62.48,"l":62.09,"n":176,"o":62.48,"t":"2026-10-16T15:30:00Z","v":6688,"vw":62.24548},{"c":61.64,"h":62.22,"l":61.56,"n":270,"o":62.19,"t":"2026-10-16T15:45:00Z","v":10108,"vw":61.937402},{"c":62.19,"h":62.54,"l":61.57,"n":428,"o":61.57,"t":"2026-10-16T16:00:00Z","v":28613,"vw":62.078464},{"c":62.27,"h":62.54,"l":62.18,"n":154,"o":62.38,"t":"2026-10-16T16:15:00Z","v":5546,"vw":62.381958},{"c":62.06,"h":62.25,"l":61.975,"n":221,"o":62.19,"t":"2026-10-16T16:30:00Z","v":6087,"vw":62.111475},{"c":61.96,"h":62.11,"l":61.885,"n":183,"o":62.11,"t":"2026-10-16T16:45:00Z","v":5222,"vw":62.027246},{"c":61.96,"h":62.05,"l":61.73,"n":176,"o":62.01,"t":"2026-10-16T17:00:00Z","v":5820,"vw":61.903585},{"c":61.99,"h":62.09,"l":61.8,"n":169,"o":61.87,"t":"2026-10-16T17:15:00Z","v":6778,"vw":61.937525},{"c":62.305,"h":62.315,"l":61.9,"n":285,"o":61.985,"t":"2026-10-16T17:30:00Z","v":10400,"vw":62.06358},{"c":62.015,"h":62.305,"l":61.94,"n":208,"o":62.305,"t":"2026-10-16T17:45:00Z","v":5730,"vw":62.06314},{"c":62.19,"h":62.19,"l":61.87,"n":294,"o":61.93,"t":"2026-10-16T18:00:00Z","v":9229,"vw":61.980405},{"c":62,"h":62.14,"l":61.95,"n":302,"o":62.135,"t":"2026-10-16T18:15:00Z","v":8830,"vw":62.066119},{"c":62.14,"h":62.21,"l":61.94,"n":229,"o":61.94,"t":"2026-10-16T18:30:00Z","v":4466,"vw":62.078963},{"c":62.11,"h":62.18,"l":62.1,"n":109,"o":62.13,"t":"2026-10-16T18:45:00Z","v":2358,"vw":62.124545},{"c":62.385,"h":62.5425,"l":62.09,"n":666,"o":62.22,"t":"2026-10-16T19:00:00Z","v":26622,"vw":62.3608},{"c":62.3125,"h":62.475,"l":62.21,"n":404,"o":62.38,"t":"2026-10-16T19:15:00Z","v":14779,"vw":62.313625},{"c":61.84,"h":62.395,"l":61.8,"n":1243,"o":62.35,"t":"2026-10-16T19:30:00Z","v":54788,"vw":62.07351},{"c":62.24,"h":62.28,"l":61.78,"n":2206,"o":61.84,"t":"2026-10-16T19:45:00Z","v":79155,"vw":62.122324},{"c":62.21,"h":62.21,"l":62.21,"n":30,"o":62.21,"t":"2026-10-16T20:00:00Z","v":154355,"vw":62.21},{"c":61.33,"h":62.695,"l":61.27,"n":100,"o":62.55,"t":"2026-10-19T13:30:00Z","v":4928,"vw":62.301858},{"c":61.13,"h":61.7,"l":61.0992,"n":72,"o":61.21,"t":"2026-10-19T13:45:00Z","v":3311,"vw":61.410703},{"c":61.76,"h":61.79,"l":61.12,"n":227,"o":61.35,"t":"2026-10-19T14:00:00Z","v":12489,"vw":61.491328},{"c":61.885,"h":61.885,"l":61.645,"n":188,"o":61.755,"t":"2026-10-19T14:15:00Z","v":7525,"vw":61.740872},{"c":61.38,"h":61.645,"l":61.27,"n":162,"o":61.645,"t":"2026-10-19T14:30:00Z","v":5611,"vw":61.497345},{"c":61.565,"h":61.78,"l":61.23,"n":351,"o":61.4,"t":"2026-10-19T14:45:00Z","v":12405,"vw":61.456139},{"c":61.655,"h":61.76,"l":61.44,"n":206,"o":61.66,"t":"2026-10-19T15:00:00Z","v":7476,"vw":61.594796},{"c":61.715,"h":61.91,"l":61.66,"n":238,"o":61.66,"t":"2026-10-19T15:15:00Z","v":8304,"vw":61.771173},{"c":61.93,"h":61.9756,"l":61.64,"n":169,"o":61.76,"t":"2026-10-19T15:30:00Z","v":8254,"vw":61.863474},{"c":62.065,"h":62.35,"l":61.89,"n":511,"o":61.9,"t":"2026-10-19T15:45:00Z","v":24434,"vw":62.167834},{"c":61.85,"h":62.08,"l":61.845,"n":337,"o":62.015,"t":"2026-10-19T16:00:00Z","v":15298,"vw":61.965828},{"c":61.715,"h":61.945,"l":61.44,"n":453,"o":61.85,"t":"2026-10-19T16:15:00Z","v":27271,"vw":61.66278},{"c":61.78,"h":61.915,"l":61.38,"n":575,"o":61.72,"t":"2026-10-19T16:30:00Z","v":37575,"vw":61.64056},{"c":61.74,"h":61.76,"l":61.61,"n":233,"o":61.72,"t":"2026-10-19T16:45:00Z","v":8670,"vw":61.661296},{"c":61.71,"h":61.77,"l":61.54,"n":338,"o":61.66,"t":"2026-10-19T17:00:00Z","v":30786,"vw":61.672143},{"c":62.0284,"h":62.08,"l":61.64,"n":445,"o":61.66,"t":"2026-10-19T17:15:00Z","v":46687,"vw":61.89121},{"c":61.805,"h":62.03,"l":61.795,"n":570,"o":61.9,"t":"2026-10-19T17:30:00Z","v":23904,"vw":61.9402},{"c":61.935,"h":61.96,"l":61.7048,"n":477,"o":61.79,"t":"2026-10-19T17:45:00Z","v":18644,"vw":61.832172},{"c":62,"h":62,"l":61.81,"n":364,"o":61.935,"t":"2026-10-19T18:00:00Z","v":12801,"vw":61.910394},{"c":61.87,"h":62.02,"l":61.835,"n":356,"o":61.96,"t":"2026-10-19T18:15:00Z","v":12873,"vw":61.955784},{"c":61.84,"h":61.895,"l":61.77,"n":448,"o":61.88,"t":"2026-10-19T18:30:00Z","v":12968,"vw":61.833835},{"c":61.8,"h":62.005,"l":61.79,"n":365,"o":61.9899,"t":"2026-10-19T18:45:00Z","v":12200,"vw":61.918023},{"c":61.83,"h":61.9391,"l":61.695,"n":473,"o":61.8,"t":"2026-10-19T19:00:00Z","v":17713,"vw":61.857604},{"c":62.015,"h":62.22,"l":61.83,"n":869,"o":61.83,"t":"2026-10-19T19:15:00Z","v":43758,"vw":62.04809},{"c":62.17,"h":62.22,"l":61.84,"n":1211,"o":62.015,"t":"2026-10-19T19:30:00Z","v":41259,"vw":62.024166},{"c":61.98,"h":62.18,"l":61.69,"n":2429,"o":62.18,"t":"2026-10-19T19:45:00Z","v":95692,"vw":61.96818},{"c":62,"h":62,"l":62,"n":24,"o":62,"t":"2026-10-19T20:00:00Z","v":93259,"vw":62},{"c":61.915,"h":61.915,"l":61.33,"n":96,"o":61.79,"t":"2026-10-20T13:30:00Z","v":9847,"vw":61.766267},{"c":62.915,"h":62.915,"l":61.45,"n":238,"o":61.45,"t":"2026-10-20T13:45:00Z","v":28330,"vw":62.533849},{"c":62.785,"h":63.07,"l":62.54,"n":231,"o":62.915,"t":"2026-10-20T14:00:00Z","v":15793,"vw":62.689596},{"c":63.84,"h":63.84,"l":62.695,"n":134,"o":62.965,"t":"2026-10-20T14:15:00Z","v":5388,"vw":63.048028},{"c":63.9,"h":64.4,"l":63.74,"n":386,"o":64.09,"t":"2026-10-20T14:30:00Z","v":13138,"vw":64.099749},{"c":63.72,"h":64.03,"l":63.58,"n":463,"o":64.015,"t":"2026-10-20T14:45:00Z","v":18748,"vw":63.775059},{"c":62.88,"h":63.95,"l":62.715,"n":403,"o":63.68,"t":"2026-10-20T15:00:00Z","v":16369,"vw":63.287574},{"c":63.14,"h":63.325,"l":62.785,"n":325,"o":62.885,"t":"2026-10-20T15:15:00Z","v":12730,"vw":63.05671},{"c":63.135,"h":63.275,"l":62.89,"n":328,"o":63.1,"t":"2026-10-20T15:30:00Z","v":11756,"vw":63.054014},{"c":62.75,"h":63.05,"l":62.75,"n":473,"o":62.95,"t":"2026-10-20T15:45:00Z","v":19519,"vw":62.882817},{"c":62.825,"h":63.155,"l":62.76,"n":393,"o":62.76,"t":"2026-10-20T16:00:00Z","v":17889,"vw":62.977344},{"c":62.97,"h":63.05,"l":62.7,"n":397,"o":62.95,"t":"2026-10-20T16:15:00Z","v":16559,"vw":62.902222},{"c":62.875,"h":63.13,"l":62.86,"n":289,"o":63.06,"t":"2026-10-20T16:30:00Z","v":12166,"vw":62.976654},{"c":62.54,"h":62.9,"l":62.54,"n":574,"o":62.88,"t":"2026-10-20T16:45:00Z","v":43113,"vw":62.794484},{"c":62.92,"h":63.02,"l":62.58,"n":352,"o":62.58,"t":"2026-10-20T17:00:00Z","v":15201,"vw":62.812859},{"c":62.86,"h":62.975,"l":62.7274,"n":403,"o":62.975,"t":"2026-10-20T17:15:00Z","v":13937,"vw":62.85711},{"c":62.885,"h":62.99,"l":62.85,"n":291,"o":62.96,"t":"2026-10-20T17:30:00Z","v":10893,"vw":62.920245},{"c":62.95,"h":62.98,"l":62.85,"n":330,"o":62.945,"t":"2026-10-20T17:45:00Z","v":12561,"vw":62.921087},{"c":62.595,"h":63,"l":62.4901,"n":436,"o":62.99,"t":"2026-10-20T18:00:00Z","v":23204,"vw":62.796529},{"c":62.4,"h":62.575,"l":62.2775,"n":379,"o":62.5,"t":"2026-10-20T18:15:00Z","v":13039,"vw":62.443451},{"c":62.33,"h":62.51,"l":62.235,"n":525,"o":62.36,"t":"2026-10-20T18:30:00Z","v":22147,"vw":62.416462},{"c":62.48,"h":62.59,"l":62.29,"n":435,"o":62.3,"t":"2026-10-20T18:45:00Z","v":15623,"vw":62.473667},{"c":62.65,"h":62.71,"l":62.41,"n":446,"o":62.41,"t":"2026-10-20T19:00:00Z","v":18634,"vw":62.620534},{"c":62.44,"h":62.71,"l":62.415,"n":672,"o":62.62,"t":"2026-10-20T19:15:00Z","v":24756,"vw":62.58501},{"c":61.88,"h":62.46,"l":61.835,"n":870,"o":62.425,"t":"2026-10-20T19:30:00Z","v":33114,"vw":62.015318},{"c":62.195,"h":62.34,"l":61.875,"n":2505,"o":61.92,"t":"2026-10-20T19:45:00Z","v":110147,"vw":62.131588},{"c":62.21,"h":62.21,"l":62.21,"n":15,"o":62.21,"t":"2026-10-20T20:00:00Z","v":104820,"vw":62.21},{"c":63.56,"h":63.56,"l":62.46,"n":154,"o":62.86,"t":"2026-10-21T13:30:00Z","v":7676,"vw":62.981576},{"c":63.25,"h":63.58,"l":63.05,"n":199,"o":63.45,"t":"2026-10-21T13:45:00Z","v":11385,"vw":63.227019},{"c":63.11,"h":63.26,"l":62.74,"n":414,"o":63.09,"t":"2026-10-21T14:00:00Z","v":32297,"vw":63.047219},{"c":62.8,"h":63.15,"l":62.8,"n":207,"o":63.02,"t":"2026-10-21T14:15:00Z","v":7122,"vw":63.048935},{"c":62.965,"h":62.965,"l":62.42,"n":428,"o":62.84,"t":"2026-10-21T14:30:00Z","v":24686,"vw":62.725726},{"c":62.75,"h":63.29,"l":62.75,"n":161,"o":62.965,"t":"2026-10-21T14:45:00Z","v":4028,"vw":63.031087},{"c":62.94,"h":62.975,"l":62.785,"n":108,"o":62.85,"t":"2026-10-21T15:00:00Z","v":2921,"vw":62.892857},{"c":63.07,"h":63.07,"l":62.8,"n":137,"o":62.91,"t":"2026-10-21T15:15:00Z","v":3557,"vw":62.920183},{"c":63.06,"h":63.26,"l":62.925,"n":191,"o":63.17,"t":"2026-10-21T15:30:00Z","v":6247,"vw":63.048816},{"c":62.925,"h":63.02,"l":62.85,"n":140,"o":63.02,"t":"2026-10-21T15:45:00Z","v":4775,"vw":62.921581},{"c":62.715,"h":62.925,"l":62.715,"n":139,"o":62.925,"t":"2026-10-21T16:00:00Z","v":3108,"vw":62.818824},{"c":63.12,"h":63.12,"l":62.76,"n":428,"o":62.775,"t":"2026-10-21T16:15:00Z","v":15689,"vw":62.915698},{"c":63.45,"h":63.775,"l":63.04,"n":502,"o":63.15,"t":"2026-10-21T16:30:00Z","v":19650,"vw":63.30726},{"c":63.305,"h":63.5,"l":63.14,"n":289,"o":63.49,"t":"2026-10-21T16:45:00Z","v":11419,"vw":63.31206},{"c":63.405,"h":63.47,"l":63.23,"n":290,"o":63.38,"t":"2026-10-21T17:00:00Z","v":11355,"vw":63.356404},{"c":63.35,"h":63.41,"l":63.07,"n":348,"o":63.4,"t":"2026-10-21T17:15:00Z","v":24478,"vw":63.161907},{"c":63.455,"h":63.51,"l":63.23,"n":288,"o":63.28,"t":"2026-10-21T17:30:00Z","v":7616,"vw":63.375015},{"c":63.6,"h":63.7,"l":63.51,"n":307,"o":63.51,"t":"2026-10-21T17:45:00Z","v":10912,"vw":63.630101},{"c":63.585,"h":63.605,"l":63.425,"n":361,"o":63.605,"t":"2026-10-21T18:00:00Z","v":11154,"vw":63.534908},{"c":63.66,"h":63.7,"l":63.5332,"n":401,"o":63.645,"t":"2026-10-21T18:15:00Z","v":11374,"vw":63.615422},{"c":63.26,"h":63.69,"l":63.21,"n":644,"o":63.66,"t":"2026-10-21T18:30:00Z","v":23811,"vw":63.458703},{"c":62.72,"h":63.265,"l":62.72,"n":395,"o":63.265,"t":"2026-10-21T18:45:00Z","v":12825,"vw":62.955213},{"c":62.595,"h":62.75,"l":61.78,"n":737,"o":62.685,"t":"2026-10-21T19:00:00Z","v":59320,"vw":62.289537},{"c":62.86,"h":62.905,"l":62.54,"n":532,"o":62.655,"t":"2026-10-21T19:15:00Z","v":27432,"vw":62.72293},{"c":62.715,"h":62.97,"l":62.545,"n":780,"o":62.87,"t":"2026-10-21T19:30:00Z","v":25177,"vw":62.787275},{"c":62.91,"h":63.07,"l":62.66,"n":2180,"o":62.66,"t":"2026-10-21T19:45:00Z","v":83644,"vw":62.920835},{"c":62.92,"h":62.92,"l":62.9,"n":27,"o":62.9,"t":"2026-10-21T20:00:00Z","v":84965,"vw":62.919975},{"c":62.11,"h":62.7,"l":62.01,"n":21,"o":62.7,"t":"2026-10-22T08:15:00Z","v":1436,"vw":62.592529},{"c":61.6625,"h":62.49,"l":61.51,"n":196,"o":62.13,"t":"2026-10-22T13:30:00Z","v":36985,"vw":62.145157},{"c":62.395,"h":62.4,"l":61.54,"n":221,"o":61.99,"t":"2026-10-22T13:45:00Z","v":12132,"vw":62.02093},{"c":62.3225,"h":62.72,"l":62.11,"n":245,"o":62.68,"t":"2026-10-22T14:00:00Z","v":10423,"vw":62.407099},{"c":61.86,"h":62.785,"l":61.8325,"n":478,"o":62.16,"t":"2026-10-22T14:15:00Z","v":24922,"vw":62.119764},{"c":62.14,"h":62.215,"l":61.65,"n":364,"o":61.96,"t":"2026-10-22T14:30:00Z","v":15154,"vw":62.006405},{"c":62.19,"h":62.33,"l":62,"n":329,"o":62.11,"t":"2026-10-22T14:45:00Z","v":15391,"vw":62.149584},{"c":61.75,"h":62.16,"l":61.61,"n":407,"o":62.15,"t":"2026-10-22T15:00:00Z","v":40742,"vw":61.755502},{"c":62.48,"h":62.6625,"l":62.03,"n":471,"o":62.08,"t":"2026-10-22T15:15:00Z","v":15452,"vw":62.367802},{"c":62.89,"h":62.975,"l":62.44,"n":396,"o":62.46,"t":"2026-10-22T15:30:00Z","v":17825,"vw":62.655669},{"c":63.06,"h":63.27,"l":62.91,"n":447,"o":63,"t":"2026-10-22T15:45:00Z","v":10992,"vw":63.076797},{"c":63.09,"h":63.19,"l":62.96,"n":391,"o":63.14,"t":"2026-10-22T16:00:00Z","v":14263,"vw":63.070486},{"c":62.8401,"h":63.1,"l":62.84,"n":368,"o":63.06,"t":"2026-10-22T16:15:00Z","v":18700,"vw":62.960123},{"c":62.77,"h":62.9436,"l":62.73,"n":298,"o":62.86,"t":"2026-10-22T16:30:00Z","v":7978,"vw":62.810657},{"c":62.715,"h":62.775,"l":62.44,"n":478,"o":62.775,"t":"2026-10-22T16:45:00Z","v":19049,"vw":62.619741},{"c":62.74,"h":62.85,"l":62.6,"n":281,"o":62.77,"t":"2026-10-22T17:00:00Z","v":6418,"vw":62.724569},{"c":62.93,"h":62.93,"l":62.73,"n":306,"o":62.76,"t":"2026-10-22T17:15:00Z","v":7026,"vw":62.813799},{"c":63.185,"h":63.305,"l":62.88,"n":412,"o":62.955,"t":"2026-10-22T17:30:00Z","v":16012,"vw":63.015203},{"c":63.555,"h":63.565,"l":63.12,"n":660,"o":63.185,"t":"2026-10-22T17:45:00Z","v":24370,"vw":63.319416},{"c":63.5,"h":63.6,"l":63.24,"n":739,"o":63.555,"t":"2026-10-22T18:00:00Z","v":17897,"vw":63.449216},{"c":63.53,"h":63.65,"l":63.47,"n":467,"o":63.5,"t":"2026-10-22T18:15:00Z","v":16359,"vw":63.538974},{"c":63.68,"h":63.9,"l":63.515,"n":743,"o":63.515,"t":"2026-10-22T18:30:00Z","v":31715,"vw":63.707105},{"c":64.05,"h":64.39,"l":63.82,"n":733,"o":63.82,"t":"2026-10-22T18:45:00Z","v":28040,"vw":64.156147},{"c":64.3,"h":64.45,"l":64.02,"n":736,"o":64.15,"t":"2026-10-22T19:00:00Z","v":24512,"vw":64.228224},{"c":64.345,"h":64.72,"l":64.345,"n":924,"o":64.37,"t":"2026-10-22T19:15:00Z","v":27128,"vw":64.541957},{"c":64.415,"h":64.52,"l":64.25,"n":752,"o":64.25,"t":"2026-10-22T19:30:00Z","v":25269,"vw":64.370832},{"c":64.91,"h":65.18,"l":64.31,"n":3591,"o":64.48,"t":"2026-10-22T19:45:00Z","v":194186,"vw":64.861531},{"c":64.82,"h":64.82,"l":64.82,"n":23,"o":64.82,"t":"2026-10-22T20:00:00Z","v":156022,"vw":64.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4223054682415524,"strike":79.36926042344597,"iv":0.5178644257392733,"gamma":0.018511742412893113,"theta":-0.029093388718575124,"vega":0.03165111118810705,"rho":0.0045667490724487945,"breakevenPct":23.097139604578103},{"delta":0.15,"premium":0.6654023018902524,"strike":76.12796930812996,"iv":0.49719348676355124,"gamma":0.025550509168907123,"theta":-0.03703597868995857,"vega":0.042147319505535054,"rho":0.006840735312739283,"breakevenPct":18.471724174668665},{"delta":0.2,"premium":0.9188795088257867,"strike":73.74904067536454,"iv":0.47779063699155794,"gamma":0.03175287797390637,"theta":-0.04237697620874904,"vega":0.0501783576362241,"rho":0.00913199600967135,"breakevenPct":15.192718580978612},{"delta":0.25,"premium":1.177897160399079,"strike":71.83039140445126,"iv":0.45906462010744437,"gamma":0.0375088257866462,"theta":-0.04632939370683039,"vega":0.05689363008442057,"rho":0.011432476815363031,"breakevenPct":12.632348912141856},{"delta":0.3,"premium":1.4482673267326729,"strike":69.95049504950495,"iv":0.441949504950495,"gamma":0.04299108910891089,"theta":-0.05027821782178218,"vega":0.06339306930693069,"rho":0.013727015005255307,"breakevenPct":10.14927858105157},{"delta":0.35,"premium":1.9540787774429615,"strike":68.87430047352561,"iv":0.4582430908308222,"gamma":0.04279737408523461,"theta":-0.05415251829530779,"vega":0.06541631510977185,"rho":0.015898308510959934,"breakevenPct":9.269329298007685},{"delta":0.4,"premium":2.4598902281532506,"strike":67.79810589754628,"iv":0.4745366767111494,"gamma":0.04260365906155833,"theta":-0.0580268187688334,"vega":0.067439560912613,"rho":0.018069602016664563,"breakevenPct":8.389380014963798},{"delta":0.45,"premium":2.965701678863539,"strike":66.72191132156694,"iv":0.49083026259147655,"gamma":0.04240994403788205,"theta":-0.06190111924235901,"vega":0.06946280671545416,"rho":0.02024089552236919,"breakevenPct":7.509430731919913},{"delta":0.5,"premium":3.471513129573827,"strike":65.6457167455876,"iv":0.5071238484718037,"gamma":0.04221622901420577,"theta":-0.06577541971588463,"vega":0.0714860525182953,"rho":0.02241218902807382,"breakevenPct":6.629481448876028},{"delta":0.55,"premium":4.039790076335878,"strike":64.52290076335878,"iv":0.515163358778626,"gamma":0.04147977099236641,"theta":-0.06689770992366412,"vega":0.07142137404580153,"rho":0.024540052809005567,"breakevenPct":5.773975377498717},{"delta":0.6,"premium":4.701765267175572,"strike":63.33015267175573,"iv":0.5108217557251908,"gamma":0.03992919847328244,"theta":-0.06389198473282443,"vega":0.06822480916030535,"rho":0.026602772002777997,"breakevenPct":4.955134123621272},{"delta":0.65,"premium":5.363740458015267,"strike":62.13740458015267,"iv":0.5064801526717557,"gamma":0.03837862595419847,"theta":-0.06088625954198473,"vega":0.06502824427480916,"rho":0.028665491196550427,"breakevenPct":4.136292869743825},{"delta":0.7,"premium":6.025715648854962,"strike":60.94465648854962,"iv":0.5021385496183206,"gamma":0.036828053435114506,"theta":-0.05788053435114504,"vega":0.06183167938931298,"rho":0.030728210390322856,"breakevenPct":3.317451615866379},{"delta":0.75,"premium":6.73,"strike":59.75,"iv":0.49269,"gamma":0.034595,"theta":-0.05364000000000001,"vega":0.057315000000000005,"rho":0.03276215123729427,"breakevenPct":2.560937982104296},{"delta":0.8,"premium":7.595384615384616,"strike":58.54807692307692,"iv":0.4637957692307692,"gamma":0.02976326923076923,"theta":-0.044697692307692306,"vega":0.04777173076923076,"rho":0.03468651299452334,"breakevenPct":2.0417487480122567},{"delta":0.85,"premium":8.46076923076923,"strike":57.34615384615385,"iv":0.43490153846153845,"gamma":0.024931538461538463,"theta":-0.035755384615384626,"vega":0.038228461538461544,"rho":0.03661087475175241,"breakevenPct":1.5225595139202188},{"delta":0.9,"premium":9.326153846153847,"strike":56.14423076923077,"iv":0.4060073076923077,"gamma":0.02009980769230769,"theta":-0.026813076923076926,"vega":0.028685192307692304,"rho":0.03853523650898148,"breakevenPct":1.0033702798281796}],"put":[{"delta":0.1,"premium":0.8143301089201358,"strike":49.184096275429866,"iv":0.8481970227293966,"gamma":0.011300014583358917,"theta":-0.045706881877644434,"vega":0.03165751165805544,"rho":-0.005893883900212489,"breakevenPct":25.378330505230274},{"delta":0.15,"premium":1.2302121309420413,"strike":52.751767757850345,"iv":0.7886457512216626,"gamma":0.016219814182234556,"theta":-0.055464762821068214,"vega":0.042022153602637585,"rho":-0.008793507093059847,"breakevenPct":20.515958613223837},{"delta":0.2,"premium":1.643532229965157,"strike":55.73606271777003,"iv":0.7296650696864111,"gamma":0.020927961672473867,"theta":-0.061862979094076655,"vega":0.0506787456445993,"rho":-0.011697331651218135,"breakevenPct":16.549628991353156},{"delta":0.25,"premium":2.0681837979094078,"strike":57.913763066202094,"iv":0.6890291811846689,"gamma":0.025152700348432054,"theta":-0.0653037456445993,"vega":0.05712473867595819,"rho":-0.01464277685423135,"breakevenPct":13.845141517598446},{"delta":0.3,"premium":2.4951327433628316,"strike":60.06194690265487,"iv":0.6490419469026549,"gamma":0.029315221238938052,"theta":-0.06858017699115043,"vega":0.06341522123893804,"rho":-0.017589515561897483,"breakevenPct":11.189734404054244},{"delta":0.35,"premium":2.9744837758112093,"strike":61.53687315634218,"iv":0.6238502064896755,"gamma":0.03205858407079646,"theta":-0.0681082005899705,"vega":0.06615858407079646,"rho":-0.020565758494742032,"breakevenPct":9.653826935311667},{"delta":0.4,"premium":3.453834808259587,"strike":63.0117994100295,"iv":0.5986584660766961,"gamma":0.03480194690265487,"theta":-0.06763622418879056,"vega":0.06890194690265486,"rho":-0.023542001427586584,"breakevenPct":8.11791946656909},{"delta":0.45,"premium":3.9331858407079645,"strike":64.48672566371681,"iv":0.5734667256637168,"gamma":0.037545309734513276,"theta":-0.06716424778761063,"vega":0.07164530973451327,"rho":-0.02651824436043114,"breakevenPct":6.582011997826513},{"delta":0.5,"premium":4.63833243096914,"strike":65.88251218191662,"iv":0.5634115322144018,"gamma":0.038111694639956686,"theta":-0.0656938819707634,"vega":0.07169983757444505,"rho":-0.02965016438388135,"breakevenPct":5.516538489744697},{"delta":0.55,"premium":5.463995668651869,"strike":67.23605847319979,"iv":0.5614353546291283,"gamma":0.037516134271792095,"theta":-0.06369063345966432,"vega":0.07031922035733622,"rho":-0.03286517586059962,"breakevenPct":4.702155500543162},{"delta":0.6,"premium":6.289658906334596,"strike":68.58960476448294,"iv":0.559459177043855,"gamma":0.036920573903627504,"theta":-0.061687384948565245,"vega":0.0689386031402274,"rho":-0.03608018733731788,"breakevenPct":3.88777251134163},{"delta":0.65,"premium":7.115322144017326,"strike":69.94315105576611,"iv":0.5574829994585815,"gamma":0.03632501353546291,"theta":-0.05968413643746616,"vega":0.06755798592311857,"rho":-0.039295198814036154,"breakevenPct":3.073389522140096},{"delta":0.7,"premium":8.729967819790827,"strike":71.92679002413516,"iv":0.5736621078037007,"gamma":0.03283177795655672,"theta":-0.055823491552695094,"vega":0.0625288817377313,"rho":-0.04310150160128689,"breakevenPct":2.5041311256644008},{"delta":0.75,"premium":10.37920353982301,"strike":73.93805309734513,"iv":0.590637168141593,"gamma":0.02921150442477876,"theta":-0.051881415929203534,"vega":0.05733982300884956,"rho":-0.046933727389625694,"breakevenPct":1.9456193188489186},{"delta":0.8,"premium":13.365094339622646,"strike":77.22641509433963,"iv":0.6443064150943397,"gamma":0.02396037735849056,"theta":-0.049176603773584904,"vega":0.050904150943396224,"rho":-0.051802797395702704,"breakevenPct":1.4789868023496018},{"delta":0.85,"premium":18.786543909348435,"strike":82.91784702549575,"iv":0.7364730878186968,"gamma":0.017407365439093492,"theta":-0.04495694050991502,"vega":0.042156657223796044,"rho":-0.05857634860224955,"breakevenPct":1.062475908442894},{"delta":0.9,"premium":25.55,"strike":90,"iv":0.825,"gamma":0.0116,"theta":-0.0366,"vega":0.0321,"rho":-0.0664126121423786,"breakevenPct":0.5708114779388929}]},"raw":{"call":[{"delta":0.1,"premium":0.4223054682415524,"strike":79.36926042344597,"iv":0.5178644257392733,"gamma":0.018511742412893113,"theta":-0.029093388718575124,"vega":0.03165111118810705,"rho":0.0045667490724487945,"breakevenPct":23.097139604578103},{"delta":0.15,"premium":0.6654023018902524,"strike":76.12796930812996,"iv":0.49719348676355124,"gamma":0.025550509168907123,"theta":-0.03703597868995857,"vega":0.042147319505535054,"rho":0.006840735312739283,"breakevenPct":18.471724174668665},{"delta":0.2,"premium":0.9188795088257867,"strike":73.74904067536454,"iv":0.47779063699155794,"gamma":0.03175287797390637,"theta":-0.04237697620874904,"vega":0.0501783576362241,"rho":0.00913199600967135,"breakevenPct":15.192718580978612},{"delta":0.25,"premium":1.177897160399079,"strike":71.83039140445126,"iv":0.45906462010744437,"gamma":0.0375088257866462,"theta":-0.04632939370683039,"vega":0.05689363008442057,"rho":0.011432476815363031,"breakevenPct":12.632348912141856},{"delta":0.3,"premium":1.4482673267326729,"strike":69.95049504950495,"iv":0.441949504950495,"gamma":0.04299108910891089,"theta":-0.05027821782178218,"vega":0.06339306930693069,"rho":0.013727015005255307,"breakevenPct":10.14927858105157},{"delta":0.35,"premium":1.9540787774429615,"strike":68.87430047352561,"iv":0.4582430908308222,"gamma":0.04279737408523461,"theta":-0.05415251829530779,"vega":0.06541631510977185,"rho":0.015898308510959934,"breakevenPct":9.269329298007685},{"delta":0.4,"premium":2.4598902281532506,"strike":67.79810589754628,"iv":0.4745366767111494,"gamma":0.04260365906155833,"theta":-0.0580268187688334,"vega":0.067439560912613,"rho":0.018069602016664563,"breakevenPct":8.389380014963798},{"delta":0.45,"premium":2.965701678863539,"strike":66.72191132156694,"iv":0.49083026259147655,"gamma":0.04240994403788205,"theta":-0.06190111924235901,"vega":0.06946280671545416,"rho":0.02024089552236919,"breakevenPct":7.509430731919913},{"delta":0.5,"premium":3.471513129573827,"strike":65.6457167455876,"iv":0.5071238484718037,"gamma":0.04221622901420577,"theta":-0.06577541971588463,"vega":0.0714860525182953,"rho":0.02241218902807382,"breakevenPct":6.629481448876028},{"delta":0.55,"premium":4.039790076335878,"strike":64.52290076335878,"iv":0.515163358778626,"gamma":0.04147977099236641,"theta":-0.06689770992366412,"vega":0.07142137404580153,"rho":0.024540052809005567,"breakevenPct":5.773975377498717},{"delta":0.6,"premium":4.701765267175572,"strike":63.33015267175573,"iv":0.5108217557251908,"gamma":0.03992919847328244,"theta":-0.06389198473282443,"vega":0.06822480916030535,"rho":0.026602772002777997,"breakevenPct":4.955134123621272},{"delta":0.65,"premium":5.363740458015267,"strike":62.13740458015267,"iv":0.5064801526717557,"gamma":0.03837862595419847,"theta":-0.06088625954198473,"vega":0.06502824427480916,"rho":0.028665491196550427,"breakevenPct":4.136292869743825},{"delta":0.7,"premium":6.025715648854962,"strike":60.94465648854962,"iv":0.5021385496183206,"gamma":0.036828053435114506,"theta":-0.05788053435114504,"vega":0.06183167938931298,"rho":0.030728210390322856,"breakevenPct":3.317451615866379},{"delta":0.75,"premium":6.73,"strike":59.75,"iv":0.49269,"gamma":0.034595,"theta":-0.05364000000000001,"vega":0.057315000000000005,"rho":0.03276215123729427,"breakevenPct":2.560937982104296},{"delta":0.8,"premium":7.595384615384616,"strike":58.54807692307692,"iv":0.4637957692307692,"gamma":0.02976326923076923,"theta":-0.044697692307692306,"vega":0.04777173076923076,"rho":0.03468651299452334,"breakevenPct":2.0417487480122567},{"delta":0.85,"premium":8.46076923076923,"strike":57.34615384615385,"iv":0.43490153846153845,"gamma":0.024931538461538463,"theta":-0.035755384615384626,"vega":0.038228461538461544,"rho":0.03661087475175241,"breakevenPct":1.5225595139202188},{"delta":0.9,"premium":9.326153846153847,"strike":56.14423076923077,"iv":0.4060073076923077,"gamma":0.02009980769230769,"theta":-0.026813076923076926,"vega":0.028685192307692304,"rho":0.03853523650898148,"breakevenPct":1.0033702798281796}],"put":[{"delta":0.1,"premium":0.8143301089201358,"strike":49.184096275429866,"iv":0.8481970227293966,"gamma":0.011300014583358917,"theta":-0.045706881877644434,"vega":0.03165751165805544,"rho":-0.005893883900212489,"breakevenPct":25.378330505230274},{"delta":0.15,"premium":1.2302121309420413,"strike":52.751767757850345,"iv":0.7886457512216626,"gamma":0.016219814182234556,"theta":-0.055464762821068214,"vega":0.042022153602637585,"rho":-0.008793507093059847,"breakevenPct":20.515958613223837},{"delta":0.2,"premium":1.643532229965157,"strike":55.73606271777003,"iv":0.7296650696864111,"gamma":0.020927961672473867,"theta":-0.061862979094076655,"vega":0.0506787456445993,"rho":-0.011697331651218135,"breakevenPct":16.549628991353156},{"delta":0.25,"premium":2.0681837979094078,"strike":57.913763066202094,"iv":0.6890291811846689,"gamma":0.025152700348432054,"theta":-0.0653037456445993,"vega":0.05712473867595819,"rho":-0.01464277685423135,"breakevenPct":13.845141517598446},{"delta":0.3,"premium":2.4951327433628316,"strike":60.06194690265487,"iv":0.6490419469026549,"gamma":0.029315221238938052,"theta":-0.06858017699115043,"vega":0.06341522123893804,"rho":-0.017589515561897483,"breakevenPct":11.189734404054244},{"delta":0.35,"premium":2.9744837758112093,"strike":61.53687315634218,"iv":0.6238502064896755,"gamma":0.03205858407079646,"theta":-0.0681082005899705,"vega":0.06615858407079646,"rho":-0.020565758494742032,"breakevenPct":9.653826935311667},{"delta":0.4,"premium":3.453834808259587,"strike":63.0117994100295,"iv":0.5986584660766961,"gamma":0.03480194690265487,"theta":-0.06763622418879056,"vega":0.06890194690265486,"rho":-0.023542001427586584,"breakevenPct":8.11791946656909},{"delta":0.45,"premium":3.9331858407079645,"strike":64.48672566371681,"iv":0.5734667256637168,"gamma":0.037545309734513276,"theta":-0.06716424778761063,"vega":0.07164530973451327,"rho":-0.02651824436043114,"breakevenPct":6.582011997826513},{"delta":0.5,"premium":4.63833243096914,"strike":65.88251218191662,"iv":0.5634115322144018,"gamma":0.038111694639956686,"theta":-0.0656938819707634,"vega":0.07169983757444505,"rho":-0.02965016438388135,"breakevenPct":5.516538489744697},{"delta":0.55,"premium":5.463995668651869,"strike":67.23605847319979,"iv":0.5614353546291283,"gamma":0.037516134271792095,"theta":-0.06369063345966432,"vega":0.07031922035733622,"rho":-0.03286517586059962,"breakevenPct":4.702155500543162},{"delta":0.6,"premium":6.289658906334596,"strike":68.58960476448294,"iv":0.559459177043855,"gamma":0.036920573903627504,"theta":-0.061687384948565245,"vega":0.0689386031402274,"rho":-0.03608018733731788,"breakevenPct":3.88777251134163},{"delta":0.65,"premium":7.115322144017326,"strike":69.94315105576611,"iv":0.5574829994585815,"gamma":0.03632501353546291,"theta":-0.05968413643746616,"vega":0.06755798592311857,"rho":-0.039295198814036154,"breakevenPct":3.073389522140096},{"delta":0.7,"premium":8.729967819790827,"strike":71.92679002413516,"iv":0.5736621078037007,"gamma":0.03283177795655672,"theta":-0.055823491552695094,"vega":0.0625288817377313,"rho":-0.04310150160128689,"breakevenPct":2.5041311256644008},{"delta":0.75,"premium":10.37920353982301,"strike":73.93805309734513,"iv":0.590637168141593,"gamma":0.02921150442477876,"theta":-0.051881415929203534,"vega":0.05733982300884956,"rho":-0.046933727389625694,"breakevenPct":1.9456193188489186},{"delta":0.8,"premium":13.365094339622646,"strike":77.22641509433963,"iv":0.6443064150943397,"gamma":0.02396037735849056,"theta":-0.049176603773584904,"vega":0.050904150943396224,"rho":-0.051802797395702704,"breakevenPct":1.4789868023496018},{"delta":0.85,"premium":18.786543909348435,"strike":82.91784702549575,"iv":0.7364730878186968,"gamma":0.017407365439093492,"theta":-0.04495694050991502,"vega":0.042156657223796044,"rho":-0.05857634860224955,"breakevenPct":1.062475908442894},{"delta":0.9,"premium":25.55,"strike":90,"iv":0.825,"gamma":0.0116,"theta":-0.0366,"vega":0.0321,"rho":-0.0664126121423786,"breakevenPct":0.5708114779388929}]}},"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"}}