{"symbol":"OVV","url":"https://intraalpha.com/companies/OVV","capturedAt":"2026-10-22T20:48:33.081Z","state":"ready","quote":{"symbol":"OVV","last_price":69.3,"prev_close":69.86,"regular_close":69.3,"change":-0.56,"change_pct":-0.8016,"regular_change":-0.56,"regular_change_pct":-0.8016,"extended_change":0,"extended_change_pct":0,"bid":68,"ask":70.1,"bid_size":500,"ask_size":500,"volume":4281241,"vwap":69.279162,"open":70.75,"high":70.75,"low":67.98,"close":69.3,"trade_count":50391,"last_trade_at":"2026-10-22T20:34:59.475715573Z","last_quote_at":"2026-10-22T20:05:30.545803906Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:20.966869658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OVV","fetched_at":"2026-10-22T20:48:32.685624+00:00","name":"Ovintiv Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Ovintiv Inc., is dedicated to the exploration, development, production and commercialization of natural gas, petroleum and natural gas liquids. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19323275000,"ebitda":4882000000,"pe_ratio":19.46,"peg_ratio":3.935,"book_value":41.57,"dividend_per_share":1.2,"dividend_yield":0.0171,"eps":3.59,"revenue_ttm":9523000000,"gross_profit_ttm":5129000000,"profit_margin":0.0966,"operating_margin_ttm":0.362,"return_on_assets_ttm":0.0864,"return_on_equity_ttm":0.0841,"quarterly_earnings_growth":0.373,"quarterly_revenue_growth":0.297,"analyst_target_price":79.88,"analyst_number":6,"beta":0.663,"fifty_two_week_high":70.98,"fifty_two_week_low":34.67,"fifty_day_ma":63.97,"two_hundred_day_ma":56.5,"shares_outstanding":276600000,"forward_pe":9.03,"price_to_sales":2.029,"price_to_book":1.437,"ev_to_revenue":2.137,"ev_to_ebitda":7.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:32.685624+00:00"},"optionObservedAt":"2026-10-22T19:59:48.616Z","bars":[{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-15T13:15:00Z","v":112,"vw":67.55},{"c":66.1,"h":66.93,"l":66.095,"n":420,"o":66.93,"t":"2026-10-15T13:30:00Z","v":34404,"vw":66.573996},{"c":66.51,"h":66.68,"l":66.07,"n":378,"o":66.13,"t":"2026-10-15T13:35:00Z","v":20728,"vw":66.395548},{"c":66.63,"h":66.7225,"l":66.49,"n":306,"o":66.505,"t":"2026-10-15T13:40:00Z","v":16407,"vw":66.634802},{"c":66.34,"h":66.6,"l":66.19,"n":1099,"o":66.6,"t":"2026-10-15T13:45:00Z","v":108105,"vw":66.31007},{"c":65.74,"h":66.325,"l":65.66,"n":764,"o":66.3,"t":"2026-10-15T13:50:00Z","v":75948,"vw":65.986604},{"c":66.17,"h":66.18,"l":65.73,"n":417,"o":65.785,"t":"2026-10-15T13:55:00Z","v":26281,"vw":65.922896},{"c":66.05,"h":66.205,"l":65.97,"n":437,"o":66.125,"t":"2026-10-15T14:00:00Z","v":23534,"vw":66.04241},{"c":66.3,"h":66.415,"l":65.92,"n":505,"o":66.055,"t":"2026-10-15T14:05:00Z","v":47759,"vw":66.196166},{"c":66.12,"h":66.35,"l":66.06,"n":508,"o":66.35,"t":"2026-10-15T14:10:00Z","v":23783,"vw":66.256626},{"c":66.25,"h":66.26,"l":66.08,"n":392,"o":66.115,"t":"2026-10-15T14:15:00Z","v":14042,"vw":66.181848},{"c":65.995,"h":66.245,"l":65.985,"n":618,"o":66.24,"t":"2026-10-15T14:20:00Z","v":48036,"vw":66.171026},{"c":66.04,"h":66.05,"l":65.93,"n":796,"o":65.995,"t":"2026-10-15T14:25:00Z","v":51632,"vw":65.994603},{"c":66.14,"h":66.185,"l":65.845,"n":804,"o":66.045,"t":"2026-10-15T14:30:00Z","v":51042,"vw":66.051805},{"c":66.22,"h":66.27,"l":66.07,"n":990,"o":66.14,"t":"2026-10-15T14:35:00Z","v":73956,"vw":66.172795},{"c":66.355,"h":66.355,"l":66.1949,"n":649,"o":66.2,"t":"2026-10-15T14:40:00Z","v":31646,"vw":66.235811},{"c":66.36,"h":66.435,"l":66.27,"n":469,"o":66.33,"t":"2026-10-15T14:45:00Z","v":16125,"vw":66.349389},{"c":66.375,"h":66.375,"l":66.21,"n":492,"o":66.375,"t":"2026-10-15T14:50:00Z","v":15154,"vw":66.327679},{"c":66.43,"h":66.5,"l":66.375,"n":441,"o":66.385,"t":"2026-10-15T14:55:00Z","v":16832,"vw":66.450369},{"c":66.38,"h":66.435,"l":66.315,"n":840,"o":66.43,"t":"2026-10-15T15:00:00Z","v":40963,"vw":66.367176},{"c":66.33,"h":66.43,"l":66.26,"n":964,"o":66.38,"t":"2026-10-15T15:05:00Z","v":43908,"vw":66.348637},{"c":66.33,"h":66.4,"l":66.23,"n":663,"o":66.335,"t":"2026-10-15T15:10:00Z","v":44621,"vw":66.344395},{"c":66.705,"h":66.71,"l":66.345,"n":694,"o":66.345,"t":"2026-10-15T15:15:00Z","v":60225,"vw":66.474295},{"c":66.6,"h":66.73,"l":66.59,"n":331,"o":66.715,"t":"2026-10-15T15:20:00Z","v":12320,"vw":66.659423},{"c":66.74,"h":66.74,"l":66.55,"n":533,"o":66.57,"t":"2026-10-15T15:25:00Z","v":24388,"vw":66.623415},{"c":66.677573,"h":66.75,"l":66.655,"n":421,"o":66.72,"t":"2026-10-15T15:30:00Z","v":22201,"vw":66.709748},{"c":66.58,"h":66.68,"l":66.56,"n":338,"o":66.68,"t":"2026-10-15T15:35:00Z","v":11354,"vw":66.623849},{"c":66.7,"h":66.75,"l":66.6,"n":390,"o":66.6,"t":"2026-10-15T15:40:00Z","v":13416,"vw":66.682135},{"c":66.71,"h":66.725,"l":66.62,"n":417,"o":66.695,"t":"2026-10-15T15:45:00Z","v":16485,"vw":66.680132},{"c":66.95,"h":66.95,"l":66.685,"n":491,"o":66.71,"t":"2026-10-15T15:50:00Z","v":19314,"vw":66.849961},{"c":66.82,"h":66.955,"l":66.75,"n":564,"o":66.955,"t":"2026-10-15T15:55:00Z","v":29967,"vw":66.843048},{"c":66.84,"h":66.85,"l":66.77,"n":495,"o":66.83,"t":"2026-10-15T16:00:00Z","v":27383,"vw":66.813805},{"c":66.905,"h":66.94,"l":66.82,"n":613,"o":66.85,"t":"2026-10-15T16:05:00Z","v":32820,"vw":66.874982},{"c":67.05,"h":67.06,"l":66.9,"n":605,"o":66.905,"t":"2026-10-15T16:10:00Z","v":34663,"vw":66.973416},{"c":66.89,"h":67.04,"l":66.88,"n":493,"o":67.04,"t":"2026-10-15T16:15:00Z","v":16980,"vw":66.983698},{"c":66.885,"h":66.89,"l":66.75,"n":456,"o":66.87,"t":"2026-10-15T16:20:00Z","v":20440,"vw":66.820435},{"c":66.94,"h":66.95,"l":66.86,"n":300,"o":66.89,"t":"2026-10-15T16:25:00Z","v":13978,"vw":66.912247},{"c":66.85,"h":66.945,"l":66.76,"n":682,"o":66.94,"t":"2026-10-15T16:30:00Z","v":55220,"vw":66.812251},{"c":66.68,"h":66.855,"l":66.68,"n":499,"o":66.855,"t":"2026-10-15T16:35:00Z","v":21435,"vw":66.755808},{"c":66.6,"h":66.66,"l":66.56,"n":457,"o":66.64,"t":"2026-10-15T16:40:00Z","v":16059,"vw":66.599506},{"c":66.66,"h":66.665,"l":66.53,"n":377,"o":66.59,"t":"2026-10-15T16:45:00Z","v":15139,"vw":66.579153},{"c":66.65,"h":66.67,"l":66.56,"n":404,"o":66.67,"t":"2026-10-15T16:50:00Z","v":16493,"vw":66.605805},{"c":66.7,"h":66.7,"l":66.63,"n":342,"o":66.635,"t":"2026-10-15T16:55:00Z","v":12785,"vw":66.661144},{"c":66.75,"h":66.78,"l":66.63,"n":489,"o":66.69,"t":"2026-10-15T17:00:00Z","v":26942,"vw":66.719189},{"c":66.765,"h":66.765,"l":66.695,"n":350,"o":66.76,"t":"2026-10-15T17:05:00Z","v":12999,"vw":66.73674},{"c":66.75,"h":66.81,"l":66.725,"n":516,"o":66.75,"t":"2026-10-15T17:10:00Z","v":19904,"vw":66.765742},{"c":66.57,"h":66.75,"l":66.57,"n":552,"o":66.73,"t":"2026-10-15T17:15:00Z","v":21443,"vw":66.685695},{"c":66.565,"h":66.67,"l":66.55,"n":426,"o":66.57,"t":"2026-10-15T17:20:00Z","v":18731,"vw":66.595742},{"c":66.425,"h":66.6,"l":66.42,"n":406,"o":66.57,"t":"2026-10-15T17:25:00Z","v":19456,"vw":66.52766},{"c":66.51,"h":66.515,"l":66.415,"n":513,"o":66.415,"t":"2026-10-15T17:30:00Z","v":31070,"vw":66.491513},{"c":66.305,"h":66.49,"l":66.265,"n":589,"o":66.49,"t":"2026-10-15T17:35:00Z","v":31772,"vw":66.355615},{"c":66.315,"h":66.405,"l":66.28,"n":413,"o":66.3,"t":"2026-10-15T17:40:00Z","v":19661,"vw":66.359025},{"c":66.41,"h":66.41,"l":66.3,"n":332,"o":66.33,"t":"2026-10-15T17:45:00Z","v":13192,"vw":66.353107},{"c":66.56,"h":66.56,"l":66.405,"n":382,"o":66.405,"t":"2026-10-15T17:50:00Z","v":17673,"vw":66.471827},{"c":66.65,"h":66.685,"l":66.54,"n":376,"o":66.56,"t":"2026-10-15T17:55:00Z","v":15851,"vw":66.625594},{"c":66.665,"h":66.67,"l":66.6,"n":471,"o":66.655,"t":"2026-10-15T18:00:00Z","v":23950,"vw":66.64152},{"c":66.59,"h":66.68,"l":66.57,"n":411,"o":66.66,"t":"2026-10-15T18:05:00Z","v":19679,"vw":66.643422},{"c":66.53,"h":66.645,"l":66.53,"n":300,"o":66.6,"t":"2026-10-15T18:10:00Z","v":14532,"vw":66.593444},{"c":66.52,"h":66.54,"l":66.48,"n":380,"o":66.52,"t":"2026-10-15T18:15:00Z","v":15204,"vw":66.511575},{"c":66.425,"h":66.51,"l":66.41,"n":300,"o":66.51,"t":"2026-10-15T18:20:00Z","v":13860,"vw":66.453788},{"c":66.37,"h":66.45,"l":66.37,"n":426,"o":66.42,"t":"2026-10-15T18:25:00Z","v":19454,"vw":66.421942},{"c":66.25,"h":66.36,"l":66.19,"n":933,"o":66.36,"t":"2026-10-15T18:30:00Z","v":158824,"vw":66.253009},{"c":66.24,"h":66.29,"l":66.22,"n":547,"o":66.25,"t":"2026-10-15T18:35:00Z","v":39210,"vw":66.257699},{"c":66.24,"h":66.31,"l":66.165,"n":519,"o":66.23,"t":"2026-10-15T18:40:00Z","v":38881,"vw":66.229772},{"c":66.23,"h":66.23,"l":66.14,"n":438,"o":66.23,"t":"2026-10-15T18:45:00Z","v":17951,"vw":66.19037},{"c":66.14,"h":66.23,"l":66.135,"n":551,"o":66.23,"t":"2026-10-15T18:50:00Z","v":33579,"vw":66.170567},{"c":66.15,"h":66.19,"l":66.09,"n":500,"o":66.14,"t":"2026-10-15T18:55:00Z","v":29550,"vw":66.146854},{"c":66.19,"h":66.2,"l":66.13,"n":557,"o":66.155,"t":"2026-10-15T19:00:00Z","v":31527,"vw":66.164707},{"c":66.17,"h":66.29,"l":66.13,"n":854,"o":66.18,"t":"2026-10-15T19:05:00Z","v":77716,"vw":66.212199},{"c":66.11,"h":66.19,"l":66.1,"n":416,"o":66.18,"t":"2026-10-15T19:10:00Z","v":20218,"vw":66.146674},{"c":66.129,"h":66.13,"l":66.07,"n":568,"o":66.1,"t":"2026-10-15T19:15:00Z","v":32675,"vw":66.09388},{"c":66.06,"h":66.14,"l":66.05,"n":656,"o":66.13,"t":"2026-10-15T19:20:00Z","v":34610,"vw":66.094551},{"c":66.02,"h":66.085,"l":65.95,"n":754,"o":66.07,"t":"2026-10-15T19:25:00Z","v":51257,"vw":66.03423},{"c":65.975,"h":66.015,"l":65.919,"n":1243,"o":66.01,"t":"2026-10-15T19:30:00Z","v":117275,"vw":65.965254},{"c":65.85,"h":65.975,"l":65.775,"n":1098,"o":65.975,"t":"2026-10-15T19:35:00Z","v":70499,"vw":65.883677},{"c":65.77,"h":65.86,"l":65.69,"n":1622,"o":65.86,"t":"2026-10-15T19:40:00Z","v":147347,"vw":65.76502},{"c":65.905,"h":65.92,"l":65.71,"n":1669,"o":65.76,"t":"2026-10-15T19:45:00Z","v":132162,"vw":65.805427},{"c":65.91,"h":66.03,"l":65.88,"n":2609,"o":65.91,"t":"2026-10-15T19:50:00Z","v":193694,"vw":65.948006},{"c":66.13,"h":66.13,"l":65.86,"n":6514,"o":65.91,"t":"2026-10-15T19:55:00Z","v":540709,"vw":66.006534},{"c":66.13,"h":66.13,"l":66.13,"n":57,"o":66.13,"t":"2026-10-15T20:00:00Z","v":586163,"vw":66.13},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-15T20:40:00Z","v":2249,"vw":66.13},{"c":66.15,"h":66.15,"l":66.14,"n":6,"o":66.14,"t":"2026-10-16T11:45:00Z","v":804,"vw":66.143396},{"c":66.23,"h":66.23,"l":66.16,"n":4,"o":66.16,"t":"2026-10-16T11:50:00Z","v":819,"vw":66.203464},{"c":66.69,"h":66.69,"l":66.22,"n":2,"o":66.22,"t":"2026-10-16T11:55:00Z","v":408,"vw":66.377819},{"c":66.71,"h":66.71,"l":66.71,"n":1,"o":66.71,"t":"2026-10-16T12:55:00Z","v":151,"vw":66.71},{"c":67.2,"h":67.255,"l":66.08,"n":436,"o":66.75,"t":"2026-10-16T13:30:00Z","v":36364,"vw":66.868164},{"c":67.315,"h":67.32,"l":67.02,"n":294,"o":67.18,"t":"2026-10-16T13:35:00Z","v":16547,"vw":67.16889},{"c":67.05,"h":67.36,"l":67.0125,"n":366,"o":67.36,"t":"2026-10-16T13:40:00Z","v":19841,"vw":67.195663},{"c":67.21,"h":67.26,"l":67.01,"n":364,"o":67.05,"t":"2026-10-16T13:45:00Z","v":17000,"vw":67.154967},{"c":67.17,"h":67.24,"l":67.12,"n":409,"o":67.23,"t":"2026-10-16T13:50:00Z","v":20491,"vw":67.181494},{"c":67.02,"h":67.155,"l":67.01,"n":413,"o":67.15,"t":"2026-10-16T13:55:00Z","v":58393,"vw":67.08461},{"c":67.09,"h":67.23,"l":66.97,"n":584,"o":66.98,"t":"2026-10-16T14:00:00Z","v":44784,"vw":67.050525},{"c":67.37,"h":67.37,"l":67.15,"n":346,"o":67.15,"t":"2026-10-16T14:05:00Z","v":14391,"vw":67.286809},{"c":67.27,"h":67.4,"l":67.21,"n":387,"o":67.4,"t":"2026-10-16T14:10:00Z","v":15820,"vw":67.300654},{"c":67.31,"h":67.35,"l":67.27,"n":365,"o":67.32,"t":"2026-10-16T14:15:00Z","v":16846,"vw":67.321974},{"c":67.1,"h":67.3,"l":67.1,"n":474,"o":67.3,"t":"2026-10-16T14:20:00Z","v":25274,"vw":67.210867},{"c":67.345,"h":67.39,"l":66.97,"n":1078,"o":67.09,"t":"2026-10-16T14:25:00Z","v":79622,"vw":67.155917},{"c":67.35,"h":67.46,"l":67.285,"n":508,"o":67.345,"t":"2026-10-16T14:30:00Z","v":20554,"vw":67.369626},{"c":67.44,"h":67.44,"l":67.305,"n":367,"o":67.36,"t":"2026-10-16T14:35:00Z","v":11954,"vw":67.355852},{"c":67.56,"h":67.595,"l":67.4,"n":693,"o":67.42,"t":"2026-10-16T14:40:00Z","v":40496,"vw":67.511726},{"c":67.735,"h":67.7663,"l":67.57,"n":420,"o":67.57,"t":"2026-10-16T14:45:00Z","v":18878,"vw":67.654302},{"c":67.95,"h":67.95,"l":67.7,"n":624,"o":67.71,"t":"2026-10-16T14:50:00Z","v":36316,"vw":67.831027},{"c":67.965,"h":67.99,"l":67.88,"n":1016,"o":67.93,"t":"2026-10-16T14:55:00Z","v":77808,"vw":67.919091},{"c":67.835,"h":67.95,"l":67.805,"n":693,"o":67.95,"t":"2026-10-16T15:00:00Z","v":43571,"vw":67.871381},{"c":67.8,"h":67.87,"l":67.78,"n":648,"o":67.855,"t":"2026-10-16T15:05:00Z","v":30346,"vw":67.825924},{"c":67.855,"h":67.985,"l":67.75,"n":1517,"o":67.82,"t":"2026-10-16T15:10:00Z","v":99829,"vw":67.884314},{"c":67.845,"h":67.865,"l":67.81,"n":486,"o":67.855,"t":"2026-10-16T15:15:00Z","v":20408,"vw":67.836582},{"c":67.86,"h":67.9099,"l":67.8,"n":577,"o":67.85,"t":"2026-10-16T15:20:00Z","v":22562,"vw":67.863367},{"c":67.76,"h":67.94,"l":67.755,"n":568,"o":67.87,"t":"2026-10-16T15:25:00Z","v":30157,"vw":67.836425},{"c":67.83,"h":67.84,"l":67.71,"n":520,"o":67.775,"t":"2026-10-16T15:30:00Z","v":19684,"vw":67.772309},{"c":67.92,"h":67.92,"l":67.8,"n":494,"o":67.82,"t":"2026-10-16T15:35:00Z","v":19747,"vw":67.847915},{"c":67.845,"h":67.92,"l":67.79,"n":363,"o":67.92,"t":"2026-10-16T15:40:00Z","v":13391,"vw":67.830983},{"c":68.235,"h":68.255,"l":67.845,"n":748,"o":67.845,"t":"2026-10-16T15:45:00Z","v":49648,"vw":68.020227},{"c":68.135,"h":68.26,"l":68.13,"n":528,"o":68.23,"t":"2026-10-16T15:50:00Z","v":19915,"vw":68.213466},{"c":68.15,"h":68.24,"l":68.1,"n":503,"o":68.15,"t":"2026-10-16T15:55:00Z","v":17684,"vw":68.163404},{"c":68.02,"h":68.14,"l":68.02,"n":471,"o":68.14,"t":"2026-10-16T16:00:00Z","v":21369,"vw":68.096649},{"c":68.1,"h":68.11,"l":68.025,"n":494,"o":68.03,"t":"2026-10-16T16:05:00Z","v":19124,"vw":68.077405},{"c":68.13,"h":68.2,"l":68.1,"n":540,"o":68.1,"t":"2026-10-16T16:10:00Z","v":22600,"vw":68.160285},{"c":68.25,"h":68.29,"l":68.115,"n":622,"o":68.125,"t":"2026-10-16T16:15:00Z","v":31085,"vw":68.195229},{"c":68.19,"h":68.33,"l":68.14,"n":912,"o":68.28,"t":"2026-10-16T16:20:00Z","v":54017,"vw":68.215196},{"c":68.34,"h":68.375,"l":68.17,"n":402,"o":68.185,"t":"2026-10-16T16:25:00Z","v":13680,"vw":68.288793},{"c":68.42,"h":68.44,"l":68.26,"n":463,"o":68.32,"t":"2026-10-16T16:30:00Z","v":20182,"vw":68.335177},{"c":68.35,"h":68.49,"l":68.35,"n":420,"o":68.4,"t":"2026-10-16T16:35:00Z","v":14478,"vw":68.420094},{"c":68.33,"h":68.54,"l":68.33,"n":849,"o":68.38,"t":"2026-10-16T16:40:00Z","v":45073,"vw":68.386272},{"c":68.63,"h":68.665,"l":68.33,"n":1117,"o":68.33,"t":"2026-10-16T16:45:00Z","v":71091,"vw":68.578888},{"c":68.775,"h":68.81,"l":68.64,"n":1299,"o":68.64,"t":"2026-10-16T16:50:00Z","v":69461,"vw":68.77148},{"c":68.955,"h":68.955,"l":68.76,"n":1664,"o":68.795,"t":"2026-10-16T16:55:00Z","v":106708,"vw":68.847545},{"c":68.91,"h":68.95,"l":68.85,"n":575,"o":68.93,"t":"2026-10-16T17:00:00Z","v":27562,"vw":68.905234},{"c":68.85,"h":68.915,"l":68.76,"n":626,"o":68.915,"t":"2026-10-16T17:05:00Z","v":40680,"vw":68.838535},{"c":68.93,"h":68.93,"l":68.795,"n":792,"o":68.84,"t":"2026-10-16T17:10:00Z","v":48307,"vw":68.848731},{"c":68.92,"h":68.965,"l":68.86,"n":624,"o":68.91,"t":"2026-10-16T17:15:00Z","v":32980,"vw":68.916312},{"c":68.98,"h":68.98,"l":68.8,"n":523,"o":68.91,"t":"2026-10-16T17:20:00Z","v":28082,"vw":68.872381},{"c":69.065,"h":69.065,"l":68.97,"n":509,"o":68.99,"t":"2026-10-16T17:25:00Z","v":36651,"vw":69.007163},{"c":69.04,"h":69.11,"l":69.03,"n":620,"o":69.06,"t":"2026-10-16T17:30:00Z","v":36127,"vw":69.064207},{"c":68.95,"h":69.11,"l":68.95,"n":575,"o":69.05,"t":"2026-10-16T17:35:00Z","v":28422,"vw":69.046869},{"c":68.93,"h":68.975,"l":68.79,"n":1005,"o":68.96,"t":"2026-10-16T17:40:00Z","v":99811,"vw":68.888057},{"c":68.925,"h":69.015,"l":68.92,"n":361,"o":68.97,"t":"2026-10-16T17:45:00Z","v":15374,"vw":68.963977},{"c":68.93,"h":68.97,"l":68.91,"n":320,"o":68.945,"t":"2026-10-16T17:50:00Z","v":14088,"vw":68.943696},{"c":68.955,"h":68.97,"l":68.8987,"n":521,"o":68.94,"t":"2026-10-16T17:55:00Z","v":25532,"vw":68.933991},{"c":69.13,"h":69.13,"l":68.89,"n":613,"o":68.96,"t":"2026-10-16T18:00:00Z","v":35703,"vw":68.958073},{"c":69.05,"h":69.12,"l":68.98,"n":586,"o":69.12,"t":"2026-10-16T18:05:00Z","v":27443,"vw":69.070364},{"c":69.12,"h":69.1203,"l":69.0639,"n":463,"o":69.07,"t":"2026-10-16T18:10:00Z","v":22453,"vw":69.092704},{"c":69.04,"h":69.13,"l":69.015,"n":560,"o":69.11,"t":"2026-10-16T18:15:00Z","v":27863,"vw":69.075088},{"c":69.03,"h":69.1,"l":69.01,"n":541,"o":69.035,"t":"2026-10-16T18:20:00Z","v":30055,"vw":69.051473},{"c":68.94,"h":69.07,"l":68.94,"n":697,"o":69.03,"t":"2026-10-16T18:25:00Z","v":42081,"vw":69.005215},{"c":69.12,"h":69.12,"l":68.95,"n":626,"o":68.95,"t":"2026-10-16T18:30:00Z","v":26689,"vw":69.001781},{"c":69.13,"h":69.16,"l":69.11,"n":471,"o":69.11,"t":"2026-10-16T18:35:00Z","v":22418,"vw":69.13115},{"c":69.16,"h":69.2,"l":69.11,"n":605,"o":69.13,"t":"2026-10-16T18:40:00Z","v":32148,"vw":69.156674},{"c":69.2038,"h":69.24,"l":69.17,"n":446,"o":69.17,"t":"2026-10-16T18:45:00Z","v":22130,"vw":69.205353},{"c":69.13,"h":69.235,"l":69.12,"n":534,"o":69.22,"t":"2026-10-16T18:50:00Z","v":27147,"vw":69.179661},{"c":69.255,"h":69.37,"l":69.1,"n":1012,"o":69.13,"t":"2026-10-16T18:55:00Z","v":57483,"vw":69.223496},{"c":69.16,"h":69.255,"l":69.16,"n":616,"o":69.255,"t":"2026-10-16T19:00:00Z","v":36288,"vw":69.21823},{"c":69.1,"h":69.175,"l":69.05,"n":571,"o":69.15,"t":"2026-10-16T19:05:00Z","v":35598,"vw":69.115677},{"c":69.215,"h":69.215,"l":69.075,"n":544,"o":69.1,"t":"2026-10-16T19:10:00Z","v":25539,"vw":69.140143},{"c":69.17,"h":69.265,"l":69.17,"n":460,"o":69.21,"t":"2026-10-16T19:15:00Z","v":28773,"vw":69.223652},{"c":69.25,"h":69.27,"l":69.16,"n":843,"o":69.16,"t":"2026-10-16T19:20:00Z","v":77814,"vw":69.238483},{"c":69.21,"h":69.295,"l":69.19,"n":714,"o":69.25,"t":"2026-10-16T19:25:00Z","v":41565,"vw":69.247408},{"c":69.25,"h":69.2751,"l":69.185,"n":838,"o":69.2,"t":"2026-10-16T19:30:00Z","v":47413,"vw":69.221428},{"c":69.17,"h":69.29,"l":69.17,"n":849,"o":69.26,"t":"2026-10-16T19:35:00Z","v":51884,"vw":69.240758},{"c":69.22,"h":69.25,"l":69.12,"n":1053,"o":69.16,"t":"2026-10-16T19:40:00Z","v":63183,"vw":69.193085},{"c":69.265,"h":69.29,"l":69.22,"n":996,"o":69.23,"t":"2026-10-16T19:45:00Z","v":65974,"vw":69.256248},{"c":69.29,"h":69.34,"l":69.23,"n":1636,"o":69.27,"t":"2026-10-16T19:50:00Z","v":112312,"vw":69.285162},{"c":69.34,"h":69.34,"l":69.22,"n":4049,"o":69.27,"t":"2026-10-16T19:55:00Z","v":269895,"vw":69.274546},{"c":69.33,"h":69.33,"l":69.32,"n":66,"o":69.32,"t":"2026-10-16T20:00:00Z","v":440153,"vw":69.329975},{"c":69.2084,"h":69.2084,"l":69.2084,"n":1,"o":69.2084,"t":"2026-10-16T20:05:00Z","v":100,"vw":69.2084},{"c":69.33,"h":69.33,"l":69.33,"n":1,"o":69.33,"t":"2026-10-16T20:30:00Z","v":200,"vw":69.33},{"c":69.33,"h":69.33,"l":69.33,"n":1,"o":69.33,"t":"2026-10-16T20:40:00Z","v":258,"vw":69.33},{"c":69.4137,"h":69.4137,"l":69.4137,"n":1,"o":69.4137,"t":"2026-10-16T21:05:00Z","v":150,"vw":69.4137},{"c":69.2,"h":69.2,"l":69.2,"n":5,"o":69.2,"t":"2026-10-19T08:00:00Z","v":126,"vw":69.2},{"c":68.4,"h":68.4,"l":68.4,"n":31,"o":68.4,"t":"2026-10-19T12:40:00Z","v":1034,"vw":68.4},{"c":69,"h":69,"l":68.62,"n":25,"o":68.62,"t":"2026-10-19T13:05:00Z","v":2462,"vw":68.934901},{"c":69.31,"h":69.4693,"l":68.75,"n":344,"o":69.01,"t":"2026-10-19T13:30:00Z","v":37104,"vw":69.086679},{"c":69.6,"h":69.6,"l":69.255,"n":323,"o":69.26,"t":"2026-10-19T13:35:00Z","v":54277,"vw":69.473045},{"c":69.76,"h":69.76,"l":69.46,"n":340,"o":69.6,"t":"2026-10-19T13:40:00Z","v":18183,"vw":69.569117},{"c":69.84,"h":69.94,"l":69.77,"n":452,"o":69.85,"t":"2026-10-19T13:45:00Z","v":29119,"vw":69.846511},{"c":69.82,"h":69.95,"l":69.67,"n":349,"o":69.84,"t":"2026-10-19T13:50:00Z","v":16136,"vw":69.858814},{"c":69.615,"h":69.91,"l":69.55,"n":416,"o":69.825,"t":"2026-10-19T13:55:00Z","v":23440,"vw":69.69463},{"c":69.58,"h":69.715,"l":69.53,"n":453,"o":69.615,"t":"2026-10-19T14:00:00Z","v":30864,"vw":69.63992},{"c":69.66,"h":69.69,"l":69.555,"n":343,"o":69.62,"t":"2026-10-19T14:05:00Z","v":14022,"vw":69.606586},{"c":69.45,"h":69.635,"l":69.34,"n":531,"o":69.63,"t":"2026-10-19T14:10:00Z","v":39827,"vw":69.45575},{"c":69.43,"h":69.5,"l":69.35,"n":379,"o":69.4,"t":"2026-10-19T14:15:00Z","v":25401,"vw":69.460329},{"c":69.46,"h":69.46,"l":69.33,"n":350,"o":69.4,"t":"2026-10-19T14:20:00Z","v":14416,"vw":69.385775},{"c":69.495,"h":69.505,"l":69.3927,"n":328,"o":69.44,"t":"2026-10-19T14:25:00Z","v":13158,"vw":69.452072},{"c":69.55,"h":69.635,"l":69.495,"n":531,"o":69.495,"t":"2026-10-19T14:30:00Z","v":22982,"vw":69.564094},{"c":69.39,"h":69.56,"l":69.39,"n":320,"o":69.53,"t":"2026-10-19T14:35:00Z","v":14016,"vw":69.49874},{"c":69.36,"h":69.42,"l":69.3,"n":460,"o":69.4,"t":"2026-10-19T14:40:00Z","v":20654,"vw":69.356321},{"c":69.25,"h":69.4295,"l":69.25,"n":448,"o":69.4195,"t":"2026-10-19T14:45:00Z","v":23006,"vw":69.313126},{"c":69.37,"h":69.38,"l":69.17,"n":416,"o":69.23,"t":"2026-10-19T14:50:00Z","v":15242,"vw":69.277087},{"c":69.42,"h":69.42,"l":69.22,"n":472,"o":69.36,"t":"2026-10-19T14:55:00Z","v":22923,"vw":69.322103},{"c":69.315,"h":69.43,"l":69.24,"n":427,"o":69.41,"t":"2026-10-19T15:00:00Z","v":22043,"vw":69.329004},{"c":69.32,"h":69.35,"l":69.23,"n":554,"o":69.29,"t":"2026-10-19T15:05:00Z","v":49591,"vw":69.279046},{"c":69.22,"h":69.32,"l":69.18,"n":428,"o":69.32,"t":"2026-10-19T15:10:00Z","v":17470,"vw":69.244702},{"c":69.37,"h":69.39,"l":69.22,"n":497,"o":69.22,"t":"2026-10-19T15:15:00Z","v":23542,"vw":69.304083},{"c":69.31,"h":69.42,"l":69.275,"n":713,"o":69.37,"t":"2026-10-19T15:20:00Z","v":45852,"vw":69.359737},{"c":69.49,"h":69.49,"l":69.33,"n":443,"o":69.33,"t":"2026-10-19T15:25:00Z","v":16370,"vw":69.402011},{"c":69.695,"h":69.695,"l":69.48,"n":774,"o":69.48,"t":"2026-10-19T15:30:00Z","v":41115,"vw":69.600083},{"c":69.62,"h":69.71,"l":69.62,"n":379,"o":69.71,"t":"2026-10-19T15:35:00Z","v":14841,"vw":69.662376},{"c":69.63,"h":69.715,"l":69.605,"n":366,"o":69.63,"t":"2026-10-19T15:40:00Z","v":16629,"vw":69.642146},{"c":69.54,"h":69.655,"l":69.54,"n":343,"o":69.64,"t":"2026-10-19T15:45:00Z","v":14573,"vw":69.611159},{"c":69.64,"h":69.66,"l":69.535,"n":406,"o":69.535,"t":"2026-10-19T15:50:00Z","v":16469,"vw":69.610237},{"c":69.57,"h":69.63,"l":69.51,"n":492,"o":69.63,"t":"2026-10-19T15:55:00Z","v":22041,"vw":69.565041},{"c":69.63,"h":69.745,"l":69.575,"n":478,"o":69.575,"t":"2026-10-19T16:00:00Z","v":17587,"vw":69.672318},{"c":69.595,"h":69.6,"l":69.51,"n":479,"o":69.57,"t":"2026-10-19T16:05:00Z","v":17301,"vw":69.562965},{"c":69.66,"h":69.66,"l":69.59,"n":417,"o":69.6,"t":"2026-10-19T16:10:00Z","v":16202,"vw":69.614196},{"c":69.62,"h":69.67,"l":69.6,"n":396,"o":69.665,"t":"2026-10-19T16:15:00Z","v":14078,"vw":69.632715},{"c":69.7,"h":69.71,"l":69.6,"n":557,"o":69.62,"t":"2026-10-19T16:20:00Z","v":25981,"vw":69.651728},{"c":69.77,"h":69.775,"l":69.7,"n":429,"o":69.7,"t":"2026-10-19T16:25:00Z","v":22491,"vw":69.740688},{"c":69.78,"h":69.88,"l":69.72,"n":946,"o":69.78,"t":"2026-10-19T16:30:00Z","v":93091,"vw":69.807824},{"c":69.72,"h":69.81,"l":69.72,"n":976,"o":69.78,"t":"2026-10-19T16:35:00Z","v":76152,"vw":69.785694},{"c":69.795,"h":69.795,"l":69.73,"n":534,"o":69.73,"t":"2026-10-19T16:40:00Z","v":30694,"vw":69.761358},{"c":69.8,"h":69.84,"l":69.76,"n":500,"o":69.795,"t":"2026-10-19T16:45:00Z","v":23267,"vw":69.812357},{"c":69.72,"h":69.82,"l":69.7,"n":463,"o":69.8,"t":"2026-10-19T16:50:00Z","v":18371,"vw":69.751317},{"c":69.8,"h":69.8,"l":69.68,"n":464,"o":69.715,"t":"2026-10-19T16:55:00Z","v":24705,"vw":69.754117},{"c":69.84,"h":69.86,"l":69.77,"n":501,"o":69.808,"t":"2026-10-19T17:00:00Z","v":19381,"vw":69.812281},{"c":69.885,"h":69.885,"l":69.805,"n":590,"o":69.83,"t":"2026-10-19T17:05:00Z","v":23027,"vw":69.834953},{"c":69.93,"h":69.93,"l":69.875,"n":491,"o":69.89,"t":"2026-10-19T17:10:00Z","v":18275,"vw":69.903666},{"c":69.85,"h":69.925,"l":69.83,"n":387,"o":69.925,"t":"2026-10-19T17:15:00Z","v":10790,"vw":69.867355},{"c":69.91,"h":69.915,"l":69.84,"n":321,"o":69.85,"t":"2026-10-19T17:20:00Z","v":11412,"vw":69.883917},{"c":69.86,"h":69.905,"l":69.78,"n":393,"o":69.905,"t":"2026-10-19T17:25:00Z","v":13035,"vw":69.864451},{"c":69.83,"h":69.88,"l":69.79,"n":390,"o":69.88,"t":"2026-10-19T17:30:00Z","v":12270,"vw":69.82788},{"c":69.861,"h":69.88,"l":69.82,"n":438,"o":69.83,"t":"2026-10-19T17:35:00Z","v":14391,"vw":69.855981},{"c":69.92,"h":69.92,"l":69.75,"n":682,"o":69.87,"t":"2026-10-19T17:40:00Z","v":23837,"vw":69.841665},{"c":70.095,"h":70.1,"l":69.91,"n":514,"o":69.93,"t":"2026-10-19T17:45:00Z","v":24657,"vw":69.991989},{"c":70.05,"h":70.14,"l":70.05,"n":686,"o":70.1,"t":"2026-10-19T17:50:00Z","v":25718,"vw":70.095414},{"c":70.09,"h":70.0951,"l":70.005,"n":421,"o":70.04,"t":"2026-10-19T17:55:00Z","v":14619,"vw":70.056332},{"c":69.99,"h":70.12,"l":69.96,"n":462,"o":70.09,"t":"2026-10-19T18:00:00Z","v":17813,"vw":70.044404},{"c":69.99,"h":70.05,"l":69.99,"n":426,"o":70.01,"t":"2026-10-19T18:05:00Z","v":15968,"vw":70.007925},{"c":69.98,"h":70.015,"l":69.91,"n":790,"o":70,"t":"2026-10-19T18:10:00Z","v":54056,"vw":69.960363},{"c":69.97,"h":70,"l":69.92,"n":539,"o":69.97,"t":"2026-10-19T18:15:00Z","v":29541,"vw":69.975841},{"c":69.89,"h":69.97,"l":69.875,"n":351,"o":69.97,"t":"2026-10-19T18:20:00Z","v":11297,"vw":69.911815},{"c":69.78,"h":69.96,"l":69.78,"n":540,"o":69.895,"t":"2026-10-19T18:25:00Z","v":24379,"vw":69.874119},{"c":69.71,"h":69.83,"l":69.65,"n":1166,"o":69.775,"t":"2026-10-19T18:30:00Z","v":105695,"vw":69.697798},{"c":69.765,"h":69.765,"l":69.63,"n":587,"o":69.71,"t":"2026-10-19T18:35:00Z","v":29501,"vw":69.686818},{"c":69.985,"h":70.015,"l":69.76,"n":517,"o":69.78,"t":"2026-10-19T18:40:00Z","v":25861,"vw":69.930808},{"c":70.025,"h":70.04,"l":69.95,"n":942,"o":69.98,"t":"2026-10-19T18:45:00Z","v":50316,"vw":69.992004},{"c":70.02,"h":70.03,"l":69.955,"n":448,"o":70,"t":"2026-10-19T18:50:00Z","v":17291,"vw":69.988921},{"c":70.08,"h":70.085,"l":70.02,"n":463,"o":70.03,"t":"2026-10-19T18:55:00Z","v":22183,"vw":70.04785},{"c":70.09,"h":70.12,"l":70.05,"n":525,"o":70.08,"t":"2026-10-19T19:00:00Z","v":27503,"vw":70.088938},{"c":70.015,"h":70.105,"l":69.97,"n":661,"o":70.0983,"t":"2026-10-19T19:05:00Z","v":35263,"vw":70.047792},{"c":69.935,"h":70,"l":69.93,"n":543,"o":70,"t":"2026-10-19T19:10:00Z","v":26121,"vw":69.972411},{"c":69.94,"h":69.97,"l":69.88,"n":624,"o":69.94,"t":"2026-10-19T19:15:00Z","v":22580,"vw":69.930164},{"c":69.8,"h":69.93,"l":69.8,"n":590,"o":69.93,"t":"2026-10-19T19:20:00Z","v":25044,"vw":69.87593},{"c":69.89,"h":69.9,"l":69.82,"n":689,"o":69.82,"t":"2026-10-19T19:25:00Z","v":27627,"vw":69.868231},{"c":69.855,"h":69.88,"l":69.755,"n":724,"o":69.88,"t":"2026-10-19T19:30:00Z","v":33815,"vw":69.807026},{"c":70.01,"h":70.01,"l":69.85,"n":754,"o":69.86,"t":"2026-10-19T19:35:00Z","v":36378,"vw":69.915963},{"c":70.075,"h":70.09,"l":70.01,"n":857,"o":70.01,"t":"2026-10-19T19:40:00Z","v":39128,"vw":70.053192},{"c":70.07,"h":70.101,"l":70,"n":1050,"o":70.075,"t":"2026-10-19T19:45:00Z","v":57149,"vw":70.053565},{"c":70.08,"h":70.115,"l":70.065,"n":1385,"o":70.07,"t":"2026-10-19T19:50:00Z","v":78914,"vw":70.093855},{"c":70.03,"h":70.12,"l":70,"n":4048,"o":70.09,"t":"2026-10-19T19:55:00Z","v":275657,"vw":70.053925},{"c":70.04,"h":70.04,"l":70.01,"n":51,"o":70.01,"t":"2026-10-19T20:00:00Z","v":341999,"vw":70.039982},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-10-19T20:35:00Z","v":2691,"vw":70.04},{"c":70.41,"h":70.46,"l":70.41,"n":39,"o":70.46,"t":"2026-10-20T08:30:00Z","v":577,"vw":70.428587},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-20T09:30:00Z","v":121,"vw":70.41},{"c":70.39,"h":70.75,"l":70.39,"n":58,"o":70.75,"t":"2026-10-20T09:40:00Z","v":727,"vw":70.6},{"c":70.43,"h":70.43,"l":70.43,"n":1,"o":70.43,"t":"2026-10-20T10:40:00Z","v":100,"vw":70.43},{"c":70.73,"h":70.73,"l":70.54,"n":8,"o":70.6,"t":"2026-10-20T11:00:00Z","v":438,"vw":70.623333},{"c":70.88,"h":70.88,"l":70.86,"n":4,"o":70.86,"t":"2026-10-20T11:05:00Z","v":372,"vw":70.872907},{"c":71.171,"h":71.23,"l":71.171,"n":3,"o":71.23,"t":"2026-10-20T12:25:00Z","v":240,"vw":71.2005},{"c":71.2161,"h":71.2161,"l":71.2161,"n":1,"o":71.2161,"t":"2026-10-20T12:50:00Z","v":2500,"vw":71.2161},{"c":70.9,"h":70.9,"l":70.9,"n":18,"o":70.9,"t":"2026-10-20T13:15:00Z","v":413,"vw":70.9},{"c":71.3472,"h":71.3472,"l":71.3472,"n":1,"o":71.3472,"t":"2026-10-20T13:20:00Z","v":150,"vw":71.3472},{"c":70.465,"h":70.98,"l":70.21,"n":416,"o":70.95,"t":"2026-10-20T13:30:00Z","v":51244,"vw":70.788437},{"c":69.915,"h":70.7099,"l":69.66,"n":386,"o":70.37,"t":"2026-10-20T13:35:00Z","v":23299,"vw":70.044351},{"c":69.965,"h":70.17,"l":69.79,"n":317,"o":69.92,"t":"2026-10-20T13:40:00Z","v":17479,"vw":69.96975},{"c":69.85,"h":70.025,"l":69.76,"n":381,"o":69.91,"t":"2026-10-20T13:45:00Z","v":20255,"vw":69.906543},{"c":69.865,"h":69.94,"l":69.64,"n":549,"o":69.83,"t":"2026-10-20T13:50:00Z","v":38178,"vw":69.792155},{"c":70.03,"h":70.11,"l":69.9,"n":509,"o":69.91,"t":"2026-10-20T13:55:00Z","v":40669,"vw":69.987554},{"c":69.83,"h":70.02,"l":69.79,"n":305,"o":69.94,"t":"2026-10-20T14:00:00Z","v":14788,"vw":69.916725},{"c":69.7,"h":69.95,"l":69.7,"n":464,"o":69.885,"t":"2026-10-20T14:05:00Z","v":28659,"vw":69.88447},{"c":69.79,"h":70,"l":69.69,"n":471,"o":69.69,"t":"2026-10-20T14:10:00Z","v":24626,"vw":69.906926},{"c":69.41,"h":69.85,"l":69.41,"n":316,"o":69.825,"t":"2026-10-20T14:15:00Z","v":12988,"vw":69.705385},{"c":68.99,"h":69.475,"l":68.94,"n":838,"o":69.38,"t":"2026-10-20T14:20:00Z","v":45700,"vw":69.112564},{"c":68.65,"h":68.95,"l":68.63,"n":634,"o":68.95,"t":"2026-10-20T14:25:00Z","v":29481,"vw":68.794297},{"c":68.91,"h":68.91,"l":68.57,"n":651,"o":68.61,"t":"2026-10-20T14:30:00Z","v":26620,"vw":68.72809},{"c":68.7852,"h":68.87,"l":68.72,"n":452,"o":68.86,"t":"2026-10-20T14:35:00Z","v":25808,"vw":68.788572},{"c":68.47,"h":68.8525,"l":68.44,"n":444,"o":68.85,"t":"2026-10-20T14:40:00Z","v":17594,"vw":68.642788},{"c":68.86,"h":68.87,"l":68.34,"n":475,"o":68.44,"t":"2026-10-20T14:45:00Z","v":20147,"vw":68.588895},{"c":68.82,"h":68.96,"l":68.75,"n":543,"o":68.855,"t":"2026-10-20T14:50:00Z","v":37120,"vw":68.885989},{"c":68.8,"h":68.935,"l":68.745,"n":467,"o":68.8,"t":"2026-10-20T14:55:00Z","v":20965,"vw":68.844918},{"c":69.04,"h":69.04,"l":68.82,"n":750,"o":68.82,"t":"2026-10-20T15:00:00Z","v":29696,"vw":68.912597},{"c":69.115,"h":69.15,"l":68.99,"n":472,"o":69.02,"t":"2026-10-20T15:05:00Z","v":25261,"vw":69.062802},{"c":69.21,"h":69.35,"l":69.075,"n":1662,"o":69.115,"t":"2026-10-20T15:10:00Z","v":77783,"vw":69.206007},{"c":69.46,"h":69.46,"l":69.085,"n":669,"o":69.2,"t":"2026-10-20T15:15:00Z","v":33498,"vw":69.315498},{"c":69.4,"h":69.49,"l":69.36,"n":457,"o":69.44,"t":"2026-10-20T15:20:00Z","v":18460,"vw":69.433879},{"c":69.45,"h":69.45,"l":69.4,"n":328,"o":69.42,"t":"2026-10-20T15:25:00Z","v":11340,"vw":69.415349},{"c":69.27,"h":69.5,"l":69.27,"n":362,"o":69.455,"t":"2026-10-20T15:30:00Z","v":13727,"vw":69.410734},{"c":69.2,"h":69.29,"l":69.2,"n":335,"o":69.28,"t":"2026-10-20T15:35:00Z","v":10614,"vw":69.244029},{"c":69.2,"h":69.25,"l":69.18,"n":280,"o":69.19,"t":"2026-10-20T15:40:00Z","v":7170,"vw":69.205478},{"c":69.26,"h":69.26,"l":69.18,"n":291,"o":69.23,"t":"2026-10-20T15:45:00Z","v":7230,"vw":69.215511},{"c":69.305,"h":69.31,"l":69.18,"n":320,"o":69.28,"t":"2026-10-20T15:50:00Z","v":12865,"vw":69.238742},{"c":69.4,"h":69.42,"l":69.32,"n":305,"o":69.34,"t":"2026-10-20T15:55:00Z","v":10671,"vw":69.391705},{"c":69.39,"h":69.46,"l":69.39,"n":386,"o":69.39,"t":"2026-10-20T16:00:00Z","v":17118,"vw":69.434616},{"c":69.47,"h":69.47,"l":69.37,"n":587,"o":69.395,"t":"2026-10-20T16:05:00Z","v":32634,"vw":69.430059},{"c":69.6,"h":69.665,"l":69.465,"n":749,"o":69.465,"t":"2026-10-20T16:10:00Z","v":60044,"vw":69.577132},{"c":69.66,"h":69.71,"l":69.55,"n":671,"o":69.59,"t":"2026-10-20T16:15:00Z","v":35916,"vw":69.614069},{"c":69.79,"h":69.8,"l":69.65,"n":643,"o":69.65,"t":"2026-10-20T16:20:00Z","v":26320,"vw":69.707062},{"c":69.705,"h":69.815,"l":69.67,"n":535,"o":69.79,"t":"2026-10-20T16:25:00Z","v":20448,"vw":69.751759},{"c":69.8,"h":69.81,"l":69.72,"n":441,"o":69.73,"t":"2026-10-20T16:30:00Z","v":32918,"vw":69.741302},{"c":69.83,"h":69.83,"l":69.77,"n":287,"o":69.805,"t":"2026-10-20T16:35:00Z","v":10404,"vw":69.798167},{"c":69.87,"h":69.88,"l":69.79,"n":333,"o":69.835,"t":"2026-10-20T16:40:00Z","v":12412,"vw":69.842471},{"c":69.95,"h":69.95,"l":69.8601,"n":767,"o":69.88,"t":"2026-10-20T16:45:00Z","v":42944,"vw":69.891182},{"c":70.19,"h":70.195,"l":69.96,"n":829,"o":69.96,"t":"2026-10-20T16:50:00Z","v":70982,"vw":70.036269},{"c":70.05,"h":70.2,"l":70.045,"n":764,"o":70.2,"t":"2026-10-20T16:55:00Z","v":48964,"vw":70.139577},{"c":69.93,"h":70.08,"l":69.89,"n":1400,"o":70.0408,"t":"2026-10-20T17:00:00Z","v":134792,"vw":69.999475},{"c":69.92,"h":69.94,"l":69.9,"n":367,"o":69.925,"t":"2026-10-20T17:05:00Z","v":23329,"vw":69.922723},{"c":69.915,"h":69.965,"l":69.905,"n":261,"o":69.93,"t":"2026-10-20T17:10:00Z","v":11400,"vw":69.929184},{"c":69.935,"h":69.95,"l":69.9,"n":281,"o":69.92,"t":"2026-10-20T17:15:00Z","v":10323,"vw":69.925361},{"c":69.901,"h":69.97,"l":69.84,"n":319,"o":69.94,"t":"2026-10-20T17:20:00Z","v":13850,"vw":69.906246},{"c":69.9,"h":69.93,"l":69.825,"n":334,"o":69.9,"t":"2026-10-20T17:25:00Z","v":16959,"vw":69.852799},{"c":69.93,"h":69.94,"l":69.85,"n":365,"o":69.9,"t":"2026-10-20T17:30:00Z","v":14804,"vw":69.882675},{"c":69.93,"h":69.94,"l":69.895,"n":320,"o":69.92,"t":"2026-10-20T17:35:00Z","v":11165,"vw":69.921466},{"c":69.95,"h":69.99,"l":69.94,"n":307,"o":69.94,"t":"2026-10-20T17:40:00Z","v":9979,"vw":69.972897},{"c":69.975,"h":69.99,"l":69.91,"n":397,"o":69.95,"t":"2026-10-20T17:45:00Z","v":19702,"vw":69.959114},{"c":69.99,"h":70,"l":69.925,"n":346,"o":69.97,"t":"2026-10-20T17:50:00Z","v":17913,"vw":69.968269},{"c":70.05,"h":70.05,"l":69.94,"n":449,"o":70,"t":"2026-10-20T17:55:00Z","v":38280,"vw":69.963717},{"c":70.18,"h":70.18,"l":69.95,"n":486,"o":70.04,"t":"2026-10-20T18:00:00Z","v":67626,"vw":70.030963},{"c":70.23,"h":70.25,"l":70.16,"n":341,"o":70.18,"t":"2026-10-20T18:05:00Z","v":24553,"vw":70.206496},{"c":70.28,"h":70.34,"l":70.21,"n":522,"o":70.22,"t":"2026-10-20T18:10:00Z","v":28441,"vw":70.290917},{"c":70.2,"h":70.28,"l":70.195,"n":486,"o":70.28,"t":"2026-10-20T18:15:00Z","v":34418,"vw":70.240273},{"c":70.19,"h":70.21,"l":70.17,"n":438,"o":70.195,"t":"2026-10-20T18:20:00Z","v":25687,"vw":70.193892},{"c":70.11,"h":70.22,"l":70.105,"n":507,"o":70.2,"t":"2026-10-20T18:25:00Z","v":39594,"vw":70.15234},{"c":70.09,"h":70.135,"l":70.07,"n":330,"o":70.115,"t":"2026-10-20T18:30:00Z","v":15802,"vw":70.109177},{"c":70.12,"h":70.135,"l":70.065,"n":397,"o":70.085,"t":"2026-10-20T18:35:00Z","v":19551,"vw":70.10538},{"c":70.2,"h":70.205,"l":70.13,"n":313,"o":70.13,"t":"2026-10-20T18:40:00Z","v":11166,"vw":70.172137},{"c":70.145,"h":70.215,"l":70.13,"n":387,"o":70.21,"t":"2026-10-20T18:45:00Z","v":15166,"vw":70.170271},{"c":70.14,"h":70.155,"l":70.125,"n":411,"o":70.145,"t":"2026-10-20T18:50:00Z","v":15816,"vw":70.141539},{"c":70.18,"h":70.22,"l":70.135,"n":442,"o":70.14,"t":"2026-10-20T18:55:00Z","v":18674,"vw":70.174861},{"c":70.21,"h":70.23,"l":70.125,"n":727,"o":70.17,"t":"2026-10-20T19:00:00Z","v":41613,"vw":70.190217},{"c":70.19,"h":70.245,"l":70.19,"n":614,"o":70.2,"t":"2026-10-20T19:05:00Z","v":37280,"vw":70.217073},{"c":70.05,"h":70.17,"l":70.05,"n":487,"o":70.17,"t":"2026-10-20T19:10:00Z","v":23268,"vw":70.139363},{"c":70.115,"h":70.13,"l":70.04,"n":511,"o":70.05,"t":"2026-10-20T19:15:00Z","v":24067,"vw":70.088757},{"c":70.04,"h":70.135,"l":70.035,"n":609,"o":70.115,"t":"2026-10-20T19:20:00Z","v":29316,"vw":70.092632},{"c":70.111,"h":70.115,"l":70.04,"n":675,"o":70.04,"t":"2026-10-20T19:25:00Z","v":34976,"vw":70.078585},{"c":70.08,"h":70.115,"l":70.045,"n":698,"o":70.115,"t":"2026-10-20T19:30:00Z","v":36209,"vw":70.07579},{"c":70.16,"h":70.17,"l":70.045,"n":960,"o":70.09,"t":"2026-10-20T19:35:00Z","v":58700,"vw":70.087771},{"c":70.09,"h":70.155,"l":70.08,"n":951,"o":70.15,"t":"2026-10-20T19:40:00Z","v":53114,"vw":70.12156},{"c":70.14,"h":70.18,"l":70.06,"n":1128,"o":70.08,"t":"2026-10-20T19:45:00Z","v":64595,"vw":70.128323},{"c":70.07,"h":70.16,"l":70.061,"n":1322,"o":70.15,"t":"2026-10-20T19:50:00Z","v":76590,"vw":70.115178},{"c":70.29,"h":70.315,"l":70.07,"n":5161,"o":70.07,"t":"2026-10-20T19:55:00Z","v":483734,"vw":70.226224},{"c":70.29,"h":70.29,"l":70.29,"n":43,"o":70.29,"t":"2026-10-20T20:00:00Z","v":381983,"vw":70.29},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-20T20:30:00Z","v":1075,"vw":70.29},{"c":70.33,"h":70.33,"l":70.33,"n":5,"o":70.33,"t":"2026-10-21T11:00:00Z","v":310,"vw":70.33},{"c":69.96,"h":70.27,"l":69.91,"n":447,"o":69.98,"t":"2026-10-21T13:30:00Z","v":53841,"vw":70.06187},{"c":69.67,"h":70.08,"l":69.55,"n":361,"o":70.005,"t":"2026-10-21T13:35:00Z","v":25370,"vw":69.917264},{"c":69.59,"h":69.75,"l":69.515,"n":260,"o":69.655,"t":"2026-10-21T13:40:00Z","v":14465,"vw":69.618218},{"c":69.8525,"h":69.8525,"l":69.37,"n":342,"o":69.58,"t":"2026-10-21T13:45:00Z","v":19778,"vw":69.638033},{"c":69.69,"h":69.85,"l":69.62,"n":1114,"o":69.85,"t":"2026-10-21T13:50:00Z","v":125560,"vw":69.71587},{"c":69.82,"h":69.89,"l":69.63,"n":987,"o":69.63,"t":"2026-10-21T13:55:00Z","v":115598,"vw":69.796921},{"c":69.95,"h":70.02,"l":69.82,"n":943,"o":69.82,"t":"2026-10-21T14:00:00Z","v":110574,"vw":69.918937},{"c":70.16,"h":70.22,"l":69.9,"n":778,"o":69.93,"t":"2026-10-21T14:05:00Z","v":59525,"vw":70.062769},{"c":70.475,"h":70.49,"l":70.11,"n":510,"o":70.13,"t":"2026-10-21T14:10:00Z","v":29253,"vw":70.196072},{"c":70.52,"h":70.52,"l":70.37,"n":404,"o":70.46,"t":"2026-10-21T14:15:00Z","v":14812,"vw":70.439151},{"c":70.54,"h":70.56,"l":70.46,"n":496,"o":70.5,"t":"2026-10-21T14:20:00Z","v":22610,"vw":70.500091},{"c":70.295,"h":70.615,"l":70.295,"n":451,"o":70.56,"t":"2026-10-21T14:25:00Z","v":18856,"vw":70.462324},{"c":70.28,"h":70.42,"l":70.235,"n":658,"o":70.28,"t":"2026-10-21T14:30:00Z","v":32458,"vw":70.343698},{"c":70.42,"h":70.455,"l":70.28,"n":418,"o":70.28,"t":"2026-10-21T14:35:00Z","v":17521,"vw":70.389817},{"c":70.175,"h":70.435,"l":70.1,"n":666,"o":70.42,"t":"2026-10-21T14:40:00Z","v":48026,"vw":70.350253},{"c":70.265,"h":70.305,"l":70.15,"n":416,"o":70.16,"t":"2026-10-21T14:45:00Z","v":20108,"vw":70.253347},{"c":70.355,"h":70.37,"l":70.265,"n":538,"o":70.27,"t":"2026-10-21T14:50:00Z","v":32676,"vw":70.31972},{"c":70.42,"h":70.435,"l":70.35,"n":462,"o":70.36,"t":"2026-10-21T14:55:00Z","v":19122,"vw":70.398227},{"c":70.35,"h":70.44,"l":70.33,"n":465,"o":70.4,"t":"2026-10-21T15:00:00Z","v":21436,"vw":70.386599},{"c":70.295,"h":70.355,"l":70.24,"n":319,"o":70.33,"t":"2026-10-21T15:05:00Z","v":13205,"vw":70.297565},{"c":70.27,"h":70.35,"l":70.2,"n":355,"o":70.32,"t":"2026-10-21T15:10:00Z","v":16541,"vw":70.278424},{"c":70.31,"h":70.32,"l":70.225,"n":340,"o":70.27,"t":"2026-10-21T15:15:00Z","v":16782,"vw":70.268664},{"c":70.33,"h":70.33,"l":70.245,"n":320,"o":70.31,"t":"2026-10-21T15:20:00Z","v":12635,"vw":70.297424},{"c":70.01,"h":70.34,"l":69.94,"n":1105,"o":70.33,"t":"2026-10-21T15:25:00Z","v":63936,"vw":70.130198},{"c":70.065,"h":70.1,"l":69.92,"n":524,"o":69.975,"t":"2026-10-21T15:30:00Z","v":25395,"vw":70.0086},{"c":70.025,"h":70.11,"l":69.96,"n":499,"o":70.08,"t":"2026-10-21T15:35:00Z","v":18167,"vw":70.025507},{"c":70.285,"h":70.29,"l":70.06,"n":357,"o":70.06,"t":"2026-10-21T15:40:00Z","v":11182,"vw":70.18872},{"c":70.32,"h":70.35,"l":70.27,"n":498,"o":70.29,"t":"2026-10-21T15:45:00Z","v":25857,"vw":70.313027},{"c":70.33,"h":70.3456,"l":70.26,"n":411,"o":70.3,"t":"2026-10-21T15:50:00Z","v":14466,"vw":70.303856},{"c":70.24,"h":70.38,"l":70.215,"n":690,"o":70.33,"t":"2026-10-21T15:55:00Z","v":36446,"vw":70.30529},{"c":70.18,"h":70.275,"l":70.1375,"n":479,"o":70.27,"t":"2026-10-21T16:00:00Z","v":18338,"vw":70.193375},{"c":70.075,"h":70.18,"l":70.04,"n":470,"o":70.18,"t":"2026-10-21T16:05:00Z","v":22722,"vw":70.101916},{"c":70.185,"h":70.19,"l":70.08,"n":389,"o":70.08,"t":"2026-10-21T16:10:00Z","v":14950,"vw":70.122036},{"c":70.225,"h":70.23,"l":70.145,"n":251,"o":70.175,"t":"2026-10-21T16:15:00Z","v":8920,"vw":70.196645},{"c":70.27,"h":70.29,"l":70.205,"n":581,"o":70.22,"t":"2026-10-21T16:20:00Z","v":31077,"vw":70.242443},{"c":70.35,"h":70.365,"l":70.26,"n":298,"o":70.28,"t":"2026-10-21T16:25:00Z","v":15338,"vw":70.304556},{"c":70.33,"h":70.38,"l":70.325,"n":252,"o":70.345,"t":"2026-10-21T16:30:00Z","v":11988,"vw":70.346958},{"c":69.72,"h":70.325,"l":69.66,"n":2125,"o":70.32,"t":"2026-10-21T16:35:00Z","v":129493,"vw":69.986995},{"c":69.88,"h":70.035,"l":69.69,"n":1915,"o":69.74,"t":"2026-10-21T16:40:00Z","v":119263,"vw":69.907792},{"c":70.01,"h":70.05,"l":69.8,"n":456,"o":69.92,"t":"2026-10-21T16:45:00Z","v":29118,"vw":69.914091},{"c":70.04,"h":70.06,"l":70,"n":264,"o":70.005,"t":"2026-10-21T16:50:00Z","v":12997,"vw":70.031958},{"c":69.98,"h":70.065,"l":69.98,"n":303,"o":70.04,"t":"2026-10-21T16:55:00Z","v":14099,"vw":70.026258},{"c":69.965,"h":70.01,"l":69.93,"n":391,"o":69.98,"t":"2026-10-21T17:00:00Z","v":15360,"vw":69.968104},{"c":69.915,"h":69.98,"l":69.85,"n":404,"o":69.98,"t":"2026-10-21T17:05:00Z","v":14578,"vw":69.923765},{"c":69.95,"h":69.95,"l":69.8,"n":1394,"o":69.915,"t":"2026-10-21T17:10:00Z","v":78595,"vw":69.856561},{"c":70.01,"h":70.045,"l":69.93,"n":316,"o":69.96,"t":"2026-10-21T17:15:00Z","v":11666,"vw":69.976018},{"c":70.12,"h":70.14,"l":70,"n":260,"o":70.01,"t":"2026-10-21T17:20:00Z","v":11646,"vw":70.03736},{"c":70.2,"h":70.225,"l":70.115,"n":330,"o":70.125,"t":"2026-10-21T17:25:00Z","v":11894,"vw":70.170076},{"c":70.235,"h":70.235,"l":70.185,"n":380,"o":70.205,"t":"2026-10-21T17:30:00Z","v":15442,"vw":70.206049},{"c":70.24,"h":70.295,"l":70.225,"n":239,"o":70.225,"t":"2026-10-21T17:35:00Z","v":9063,"vw":70.269349},{"c":70.145,"h":70.24,"l":70.13,"n":345,"o":70.24,"t":"2026-10-21T17:40:00Z","v":14840,"vw":70.205323},{"c":69.875,"h":70.14,"l":69.875,"n":721,"o":70.14,"t":"2026-10-21T17:45:00Z","v":42154,"vw":69.985327},{"c":69.815,"h":69.86,"l":69.7,"n":460,"o":69.86,"t":"2026-10-21T17:50:00Z","v":197246,"vw":69.845078},{"c":70.04,"h":70.04,"l":69.83,"n":295,"o":69.83,"t":"2026-10-21T17:55:00Z","v":12620,"vw":69.956836},{"c":69.995,"h":70.11,"l":69.93,"n":447,"o":70.04,"t":"2026-10-21T18:00:00Z","v":20172,"vw":70.035579},{"c":69.945,"h":70.03,"l":69.91,"n":414,"o":69.99,"t":"2026-10-21T18:05:00Z","v":24220,"vw":69.996766},{"c":70.03,"h":70.04,"l":69.97,"n":218,"o":69.995,"t":"2026-10-21T18:10:00Z","v":8551,"vw":70.006965},{"c":69.99,"h":70.04,"l":69.99,"n":251,"o":70.04,"t":"2026-10-21T18:15:00Z","v":11216,"vw":70.010656},{"c":70,"h":70.09,"l":69.98,"n":410,"o":69.98,"t":"2026-10-21T18:20:00Z","v":18145,"vw":70.025296},{"c":69.95,"h":70.05,"l":69.91,"n":424,"o":70.02,"t":"2026-10-21T18:25:00Z","v":16705,"vw":69.999581},{"c":70,"h":70.08,"l":69.95,"n":605,"o":69.955,"t":"2026-10-21T18:30:00Z","v":37626,"vw":70.030439},{"c":69.9,"h":70.015,"l":69.9,"n":315,"o":70,"t":"2026-10-21T18:35:00Z","v":12472,"vw":69.977933},{"c":69.975,"h":69.975,"l":69.895,"n":406,"o":69.92,"t":"2026-10-21T18:40:00Z","v":13171,"vw":69.920632},{"c":70.08,"h":70.09,"l":69.92,"n":1833,"o":69.98,"t":"2026-10-21T18:45:00Z","v":134220,"vw":69.973705},{"c":70.275,"h":70.31,"l":70.07,"n":737,"o":70.075,"t":"2026-10-21T18:50:00Z","v":96980,"vw":70.217769},{"c":70.35,"h":70.43,"l":70.25,"n":666,"o":70.28,"t":"2026-10-21T18:55:00Z","v":34719,"vw":70.339175},{"c":70.43,"h":70.48,"l":70.28,"n":973,"o":70.33,"t":"2026-10-21T19:00:00Z","v":70938,"vw":70.374635},{"c":70.63,"h":70.65,"l":70.38,"n":573,"o":70.425,"t":"2026-10-21T19:05:00Z","v":34064,"vw":70.446682},{"c":70.38,"h":70.665,"l":70.34,"n":672,"o":70.665,"t":"2026-10-21T19:10:00Z","v":76365,"vw":70.510439},{"c":70.24,"h":70.4,"l":70.24,"n":626,"o":70.38,"t":"2026-10-21T19:15:00Z","v":30234,"vw":70.342628},{"c":70.09,"h":70.25,"l":70.07,"n":935,"o":70.22,"t":"2026-10-21T19:20:00Z","v":55024,"vw":70.184594},{"c":69.96,"h":70.09,"l":69.93,"n":795,"o":70.065,"t":"2026-10-21T19:25:00Z","v":35557,"vw":70.00497},{"c":69.92,"h":69.95,"l":69.72,"n":898,"o":69.95,"t":"2026-10-21T19:30:00Z","v":52642,"vw":69.86982},{"c":69.96,"h":69.985,"l":69.85,"n":837,"o":69.92,"t":"2026-10-21T19:35:00Z","v":50940,"vw":69.921616},{"c":69.96,"h":70,"l":69.92,"n":857,"o":69.98,"t":"2026-10-21T19:40:00Z","v":45615,"vw":69.959432},{"c":69.94,"h":69.97,"l":69.895,"n":1045,"o":69.94,"t":"2026-10-21T19:45:00Z","v":61955,"vw":69.937646},{"c":69.98,"h":70,"l":69.855,"n":1370,"o":69.94,"t":"2026-10-21T19:50:00Z","v":83441,"vw":69.932498},{"c":69.83,"h":70.04,"l":69.82,"n":3735,"o":69.99,"t":"2026-10-21T19:55:00Z","v":258565,"vw":69.900626},{"c":69.86,"h":69.86,"l":69.83,"n":45,"o":69.83,"t":"2026-10-21T20:00:00Z","v":450173,"vw":69.859966},{"c":69.9509,"h":69.9509,"l":69.9509,"n":1,"o":69.9509,"t":"2026-10-21T20:05:00Z","v":100,"vw":69.9509},{"c":70.97,"h":70.97,"l":70.96,"n":5,"o":70.96,"t":"2026-10-22T11:15:00Z","v":502,"vw":70.967996},{"c":70.31,"h":70.4,"l":70.31,"n":28,"o":70.4,"t":"2026-10-22T12:00:00Z","v":619,"vw":70.343517},{"c":70.97,"h":70.97,"l":70.9,"n":6,"o":70.9,"t":"2026-10-22T12:05:00Z","v":3044,"vw":70.967666},{"c":70.54,"h":70.75,"l":70.19,"n":134,"o":70.75,"t":"2026-10-22T13:30:00Z","v":17223,"vw":70.631061},{"c":70.25,"h":70.55,"l":70.195,"n":474,"o":70.4,"t":"2026-10-22T13:35:00Z","v":58807,"vw":70.418774},{"c":70.41,"h":70.51,"l":70.27,"n":356,"o":70.34,"t":"2026-10-22T13:40:00Z","v":28559,"vw":70.395691},{"c":70.125,"h":70.53,"l":70.11,"n":407,"o":70.445,"t":"2026-10-22T13:45:00Z","v":29113,"vw":70.333063},{"c":69.72,"h":70.169,"l":69.72,"n":334,"o":70.09,"t":"2026-10-22T13:50:00Z","v":17411,"vw":69.954514},{"c":69.755,"h":69.88,"l":69.64,"n":436,"o":69.705,"t":"2026-10-22T13:55:00Z","v":31005,"vw":69.789449},{"c":69.575,"h":69.775,"l":69.52,"n":444,"o":69.775,"t":"2026-10-22T14:00:00Z","v":25444,"vw":69.663519},{"c":69.24,"h":69.615,"l":69.23,"n":379,"o":69.54,"t":"2026-10-22T14:05:00Z","v":18258,"vw":69.479448},{"c":69.21,"h":69.365,"l":69.05,"n":496,"o":69.215,"t":"2026-10-22T14:10:00Z","v":27426,"vw":69.205833},{"c":69.55,"h":69.64,"l":69.17,"n":443,"o":69.225,"t":"2026-10-22T14:15:00Z","v":23507,"vw":69.350884},{"c":69.29,"h":69.57,"l":69.24,"n":309,"o":69.57,"t":"2026-10-22T14:20:00Z","v":18078,"vw":69.422987},{"c":69.26,"h":69.37,"l":69.13,"n":409,"o":69.33,"t":"2026-10-22T14:25:00Z","v":21237,"vw":69.279078},{"c":69.035,"h":69.255,"l":68.76,"n":681,"o":69.255,"t":"2026-10-22T14:30:00Z","v":40190,"vw":68.919199},{"c":68.84,"h":69.1,"l":68.8,"n":432,"o":69.0114,"t":"2026-10-22T14:35:00Z","v":26034,"vw":69.008581},{"c":68.84,"h":69.01,"l":68.84,"n":379,"o":68.88,"t":"2026-10-22T14:40:00Z","v":17163,"vw":68.910957},{"c":68.895,"h":68.92,"l":68.7,"n":375,"o":68.84,"t":"2026-10-22T14:45:00Z","v":17460,"vw":68.828415},{"c":68.8472,"h":69.04,"l":68.77,"n":803,"o":68.93,"t":"2026-10-22T14:50:00Z","v":69223,"vw":68.927739},{"c":68.88,"h":68.94,"l":68.75,"n":365,"o":68.84,"t":"2026-10-22T14:55:00Z","v":15533,"vw":68.854714},{"c":69.16,"h":69.2,"l":68.82,"n":729,"o":68.88,"t":"2026-10-22T15:00:00Z","v":52088,"vw":69.019752},{"c":69.085,"h":69.21,"l":69.04,"n":427,"o":69.175,"t":"2026-10-22T15:05:00Z","v":25255,"vw":69.125965},{"c":68.79,"h":69.05,"l":68.79,"n":430,"o":69.05,"t":"2026-10-22T15:10:00Z","v":20593,"vw":68.919305},{"c":68.74,"h":68.81,"l":68.56,"n":432,"o":68.81,"t":"2026-10-22T15:15:00Z","v":22408,"vw":68.690709},{"c":68.355,"h":68.715,"l":68.345,"n":475,"o":68.7,"t":"2026-10-22T15:20:00Z","v":28059,"vw":68.573896},{"c":68.375,"h":68.4075,"l":68.18,"n":646,"o":68.355,"t":"2026-10-22T15:25:00Z","v":74534,"vw":68.225803},{"c":68.14,"h":68.37,"l":68.14,"n":379,"o":68.37,"t":"2026-10-22T15:30:00Z","v":19688,"vw":68.216997},{"c":68.0325,"h":68.24,"l":68.0325,"n":556,"o":68.11,"t":"2026-10-22T15:35:00Z","v":49069,"vw":68.122917},{"c":68.38,"h":68.42,"l":67.98,"n":1094,"o":68.02,"t":"2026-10-22T15:40:00Z","v":64086,"vw":68.148866},{"c":68.555,"h":68.56,"l":68.38,"n":543,"o":68.405,"t":"2026-10-22T15:45:00Z","v":25463,"vw":68.433153},{"c":68.62,"h":68.715,"l":68.5,"n":405,"o":68.56,"t":"2026-10-22T15:50:00Z","v":21742,"vw":68.656755},{"c":68.58,"h":68.74,"l":68.56,"n":564,"o":68.6,"t":"2026-10-22T15:55:00Z","v":55337,"vw":68.637175},{"c":68.74,"h":68.86,"l":68.59,"n":962,"o":68.59,"t":"2026-10-22T16:00:00Z","v":71442,"vw":68.788125},{"c":68.84,"h":68.8699,"l":68.69,"n":659,"o":68.73,"t":"2026-10-22T16:05:00Z","v":52864,"vw":68.754081},{"c":69.05,"h":69.05,"l":68.8,"n":634,"o":68.84,"t":"2026-10-22T16:10:00Z","v":54721,"vw":68.948821},{"c":69.1,"h":69.135,"l":69.01,"n":769,"o":69.065,"t":"2026-10-22T16:15:00Z","v":64220,"vw":69.069145},{"c":69.075,"h":69.165,"l":69.03,"n":588,"o":69.1,"t":"2026-10-22T16:20:00Z","v":33225,"vw":69.095799},{"c":69.1,"h":69.11,"l":68.995,"n":445,"o":69.07,"t":"2026-10-22T16:25:00Z","v":22434,"vw":69.056177},{"c":69.18,"h":69.21,"l":69.02,"n":1614,"o":69.085,"t":"2026-10-22T16:30:00Z","v":443426,"vw":69.067848},{"c":69.08,"h":69.175,"l":69,"n":571,"o":69.175,"t":"2026-10-22T16:35:00Z","v":28175,"vw":69.09115},{"c":69.305,"h":69.35,"l":69.085,"n":402,"o":69.085,"t":"2026-10-22T16:40:00Z","v":18872,"vw":69.222911},{"c":69.4,"h":69.4,"l":69.27,"n":398,"o":69.3,"t":"2026-10-22T16:45:00Z","v":23851,"vw":69.330195},{"c":69.42,"h":69.5,"l":69.37,"n":545,"o":69.41,"t":"2026-10-22T16:50:00Z","v":41395,"vw":69.424536},{"c":69.5,"h":69.56,"l":69.38,"n":432,"o":69.4,"t":"2026-10-22T16:55:00Z","v":40392,"vw":69.494161},{"c":69.445,"h":69.54,"l":69.39,"n":561,"o":69.48,"t":"2026-10-22T17:00:00Z","v":26252,"vw":69.479377},{"c":69.35,"h":69.535,"l":69.35,"n":431,"o":69.46,"t":"2026-10-22T17:05:00Z","v":23664,"vw":69.480196},{"c":69.38,"h":69.41,"l":69.31,"n":326,"o":69.36,"t":"2026-10-22T17:10:00Z","v":15630,"vw":69.358604},{"c":69.29,"h":69.36,"l":69.26,"n":485,"o":69.34,"t":"2026-10-22T17:15:00Z","v":25889,"vw":69.303297},{"c":69.28,"h":69.3599,"l":69.23,"n":428,"o":69.3,"t":"2026-10-22T17:20:00Z","v":36318,"vw":69.293945},{"c":69.4,"h":69.425,"l":69.26,"n":383,"o":69.28,"t":"2026-10-22T17:25:00Z","v":26051,"vw":69.313936},{"c":69.48,"h":69.505,"l":69.4,"n":343,"o":69.41,"t":"2026-10-22T17:30:00Z","v":29676,"vw":69.460207},{"c":69.38,"h":69.51,"l":69.37,"n":413,"o":69.5,"t":"2026-10-22T17:35:00Z","v":19251,"vw":69.462775},{"c":69.495,"h":69.52,"l":69.36,"n":367,"o":69.37,"t":"2026-10-22T17:40:00Z","v":24239,"vw":69.45177},{"c":69.605,"h":69.61,"l":69.48,"n":423,"o":69.5,"t":"2026-10-22T17:45:00Z","v":26290,"vw":69.547402},{"c":69.7,"h":69.705,"l":69.635,"n":503,"o":69.65,"t":"2026-10-22T17:50:00Z","v":26407,"vw":69.667102},{"c":69.78,"h":69.79,"l":69.67,"n":384,"o":69.69,"t":"2026-10-22T17:55:00Z","v":25692,"vw":69.716853},{"c":69.82,"h":69.83,"l":69.685,"n":724,"o":69.77,"t":"2026-10-22T18:00:00Z","v":51187,"vw":69.757289},{"c":69.9,"h":69.98,"l":69.82,"n":495,"o":69.82,"t":"2026-10-22T18:05:00Z","v":25393,"vw":69.916819},{"c":69.72,"h":69.905,"l":69.715,"n":717,"o":69.905,"t":"2026-10-22T18:10:00Z","v":59444,"vw":69.835769},{"c":69.635,"h":69.765,"l":69.635,"n":572,"o":69.71,"t":"2026-10-22T18:15:00Z","v":32528,"vw":69.697345},{"c":69.625,"h":69.63,"l":69.55,"n":910,"o":69.63,"t":"2026-10-22T18:20:00Z","v":75135,"vw":69.599355},{"c":69.74,"h":69.785,"l":69.635,"n":547,"o":69.635,"t":"2026-10-22T18:25:00Z","v":30950,"vw":69.72769},{"c":69.635,"h":69.73,"l":69.62,"n":682,"o":69.73,"t":"2026-10-22T18:30:00Z","v":37547,"vw":69.671902},{"c":69.65,"h":69.66,"l":69.61,"n":650,"o":69.64,"t":"2026-10-22T18:35:00Z","v":44478,"vw":69.640731},{"c":69.67,"h":69.67,"l":69.565,"n":539,"o":69.66,"t":"2026-10-22T18:40:00Z","v":45833,"vw":69.614878},{"c":69.75,"h":69.785,"l":69.635,"n":856,"o":69.66,"t":"2026-10-22T18:45:00Z","v":154662,"vw":69.710124},{"c":69.79,"h":69.835,"l":69.75,"n":873,"o":69.76,"t":"2026-10-22T18:50:00Z","v":61814,"vw":69.786036},{"c":69.77,"h":69.81,"l":69.755,"n":681,"o":69.78,"t":"2026-10-22T18:55:00Z","v":33517,"vw":69.77769},{"c":69.64,"h":69.8,"l":69.6,"n":695,"o":69.76,"t":"2026-10-22T19:00:00Z","v":39895,"vw":69.714563},{"c":69.595,"h":69.65,"l":69.48,"n":702,"o":69.63,"t":"2026-10-22T19:05:00Z","v":37241,"vw":69.557572},{"c":69.56,"h":69.64,"l":69.555,"n":688,"o":69.585,"t":"2026-10-22T19:10:00Z","v":33946,"vw":69.59475},{"c":69.47,"h":69.575,"l":69.45,"n":631,"o":69.56,"t":"2026-10-22T19:15:00Z","v":31478,"vw":69.509571},{"c":69.585,"h":69.6,"l":69.47,"n":636,"o":69.471,"t":"2026-10-22T19:20:00Z","v":30060,"vw":69.563433},{"c":69.505,"h":69.6,"l":69.505,"n":935,"o":69.58,"t":"2026-10-22T19:25:00Z","v":45839,"vw":69.552982},{"c":69.44,"h":69.51,"l":69.375,"n":835,"o":69.51,"t":"2026-10-22T19:30:00Z","v":44066,"vw":69.436395},{"c":69.36,"h":69.455,"l":69.3,"n":901,"o":69.45,"t":"2026-10-22T19:35:00Z","v":58035,"vw":69.363989},{"c":69.34,"h":69.39,"l":69.28,"n":1031,"o":69.355,"t":"2026-10-22T19:40:00Z","v":63507,"vw":69.338876},{"c":69.37,"h":69.4,"l":69.265,"n":1399,"o":69.33,"t":"2026-10-22T19:45:00Z","v":89125,"vw":69.335238},{"c":69.19,"h":69.45,"l":69.18,"n":1659,"o":69.36,"t":"2026-10-22T19:50:00Z","v":110709,"vw":69.307692},{"c":69.305,"h":69.32,"l":69.2,"n":4437,"o":69.2,"t":"2026-10-22T19:55:00Z","v":347728,"vw":69.257751},{"c":69.3,"h":69.3,"l":69.27,"n":54,"o":69.29,"t":"2026-10-22T20:00:00Z","v":531265,"vw":69.299703},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-22T20:30:00Z","v":337,"vw":69.3}],"history":[{"c":40,"h":41.3,"l":39.955,"n":24627,"o":41.22,"t":"2024-10-21T04:00:00Z","v":2406152,"vw":40.157943},{"c":40.42,"h":40.72,"l":39.88,"n":26894,"o":40.36,"t":"2024-10-22T04:00:00Z","v":2008185,"vw":40.432516},{"c":39.64,"h":40.4,"l":39.28,"n":23987,"o":40.15,"t":"2024-10-23T04:00:00Z","v":1874150,"vw":39.641185},{"c":39.81,"h":40.18,"l":39.4876,"n":18926,"o":39.99,"t":"2024-10-24T04:00:00Z","v":1321759,"vw":39.819981},{"c":40.39,"h":40.615,"l":39.99,"n":30694,"o":40.22,"t":"2024-10-25T04:00:00Z","v":3056533,"vw":40.405263},{"c":39.14,"h":39.63,"l":38.98,"n":24690,"o":39.07,"t":"2024-10-28T04:00:00Z","v":2821692,"vw":39.244909},{"c":38.78,"h":39.38,"l":38.46,"n":21263,"o":39.14,"t":"2024-10-29T04:00:00Z","v":2224295,"vw":38.781066},{"c":39.29,"h":39.71,"l":38.785,"n":23372,"o":39.07,"t":"2024-10-30T04:00:00Z","v":1684596,"vw":39.352689},{"c":39.2,"h":39.7814,"l":39.165,"n":21835,"o":39.58,"t":"2024-10-31T04:00:00Z","v":1661653,"vw":39.365862},{"c":38.96,"h":39.78,"l":38.75,"n":22337,"o":39.69,"t":"2024-11-01T04:00:00Z","v":2066902,"vw":39.110551},{"c":39.95,"h":40.45,"l":39.25,"n":26084,"o":39.41,"t":"2024-11-04T05:00:00Z","v":1969452,"vw":40.149864},{"c":39.95,"h":40.25,"l":39.64,"n":24017,"o":40.24,"t":"2024-11-05T05:00:00Z","v":2293845,"vw":39.842606},{"c":41.97,"h":42.3,"l":40.62,"n":30360,"o":40.62,"t":"2024-11-06T05:00:00Z","v":2655732,"vw":41.879605},{"c":41.55,"h":42.05,"l":41.26,"n":31749,"o":41.95,"t":"2024-11-07T05:00:00Z","v":2960745,"vw":41.524259},{"c":43.17,"h":44,"l":42.14,"n":48588,"o":43.03,"t":"2024-11-08T05:00:00Z","v":4205690,"vw":42.898222},{"c":42.69,"h":43.06,"l":42.32,"n":32350,"o":42.81,"t":"2024-11-11T05:00:00Z","v":2871786,"vw":42.67708},{"c":41.97,"h":43.35,"l":41.86,"n":42747,"o":42.98,"t":"2024-11-12T05:00:00Z","v":5680537,"vw":42.449057},{"c":42.21,"h":42.47,"l":40.875,"n":32447,"o":42.1,"t":"2024-11-13T05:00:00Z","v":2973680,"vw":41.858977},{"c":44.72,"h":44.74,"l":42.74,"n":48349,"o":42.74,"t":"2024-11-14T05:00:00Z","v":5704771,"vw":44.070419},{"c":43.79,"h":45.17,"l":43.49,"n":40213,"o":44.5,"t":"2024-11-15T05:00:00Z","v":3799665,"vw":43.960996},{"c":44.96,"h":45.29,"l":44.3301,"n":36178,"o":44.57,"t":"2024-11-18T05:00:00Z","v":3775111,"vw":44.95578},{"c":44.6,"h":45.28,"l":44.29,"n":29647,"o":44.53,"t":"2024-11-19T05:00:00Z","v":2895135,"vw":44.637096},{"c":45.74,"h":45.875,"l":44.6,"n":36317,"o":44.67,"t":"2024-11-20T05:00:00Z","v":3911765,"vw":45.533368},{"c":46.59,"h":47.18,"l":45.91,"n":37176,"o":46.1,"t":"2024-11-21T05:00:00Z","v":3319808,"vw":46.786717},{"c":46.71,"h":46.98,"l":46.14,"n":29671,"o":46.23,"t":"2024-11-22T05:00:00Z","v":2840282,"vw":46.676708},{"c":45.75,"h":47.04,"l":45.71,"n":28312,"o":46.72,"t":"2024-11-25T05:00:00Z","v":2849464,"vw":45.927163},{"c":45.72,"h":45.98,"l":45.28,"n":40442,"o":45.83,"t":"2024-11-26T05:00:00Z","v":3314325,"vw":45.639471},{"c":45.49,"h":46.45,"l":45.3188,"n":24581,"o":45.8,"t":"2024-11-27T05:00:00Z","v":2072163,"vw":45.569307},{"c":45.42,"h":45.91,"l":45.33,"n":13549,"o":45.66,"t":"2024-11-29T05:00:00Z","v":1158304,"vw":45.468252},{"c":44.24,"h":45.8,"l":44.07,"n":29047,"o":45.62,"t":"2024-12-02T05:00:00Z","v":2433394,"vw":44.363916},{"c":44.36,"h":44.86,"l":43.9,"n":25067,"o":44.8,"t":"2024-12-03T05:00:00Z","v":2466924,"vw":44.322159},{"c":42.61,"h":44.33,"l":42.535,"n":34748,"o":44.33,"t":"2024-12-04T05:00:00Z","v":3078525,"vw":42.897274},{"c":42.67,"h":43.29,"l":42.55,"n":24730,"o":42.55,"t":"2024-12-05T05:00:00Z","v":3686529,"vw":42.8905},{"c":41.2,"h":42.65,"l":40.95,"n":38403,"o":42.53,"t":"2024-12-06T05:00:00Z","v":3184770,"vw":41.239265},{"c":41.35,"h":42.17,"l":41.22,"n":30869,"o":41.84,"t":"2024-12-09T05:00:00Z","v":2736350,"vw":41.542681},{"c":41.35,"h":42.185,"l":41.1,"n":32628,"o":41.58,"t":"2024-12-10T05:00:00Z","v":3557199,"vw":41.616417},{"c":42.25,"h":42.43,"l":41.105,"n":28094,"o":41.42,"t":"2024-12-11T05:00:00Z","v":2696988,"vw":42.073229},{"c":41.3,"h":41.99,"l":41.14,"n":30781,"o":41.99,"t":"2024-12-12T05:00:00Z","v":2724114,"vw":41.449319},{"c":40.51,"h":41.245,"l":40.25,"n":27002,"o":41.06,"t":"2024-12-13T05:00:00Z","v":2403231,"vw":40.502564},{"c":39.77,"h":40.27,"l":39.675,"n":39268,"o":40.2,"t":"2024-12-16T05:00:00Z","v":3261746,"vw":39.870005},{"c":38.98,"h":39.33,"l":38.26,"n":35233,"o":39.3,"t":"2024-12-17T05:00:00Z","v":2668530,"vw":38.791164},{"c":38.01,"h":39.39,"l":37.98,"n":28189,"o":39.09,"t":"2024-12-18T05:00:00Z","v":2190607,"vw":38.484192},{"c":37.74,"h":38.92,"l":37.685,"n":29928,"o":38.61,"t":"2024-12-19T05:00:00Z","v":2598255,"vw":37.937098},{"c":37.78,"h":38.29,"l":37.54,"n":42162,"o":37.68,"t":"2024-12-20T05:00:00Z","v":10750879,"vw":37.845463},{"c":38.13,"h":38.25,"l":37.3,"n":26316,"o":37.52,"t":"2024-12-23T05:00:00Z","v":2200818,"vw":37.977034},{"c":38.76,"h":38.76,"l":37.9,"n":9682,"o":38.25,"t":"2024-12-24T05:00:00Z","v":978144,"vw":38.603931},{"c":38.69,"h":38.98,"l":38.37,"n":18151,"o":38.7,"t":"2024-12-26T05:00:00Z","v":1462898,"vw":38.753801},{"c":38.68,"h":39.28,"l":38.51,"n":17619,"o":38.8,"t":"2024-12-27T05:00:00Z","v":1452937,"vw":38.774642},{"c":39.79,"h":40.53,"l":38.84,"n":29525,"o":39.06,"t":"2024-12-30T05:00:00Z","v":2812916,"vw":39.870886},{"c":40.5,"h":40.574,"l":39.725,"n":22546,"o":39.84,"t":"2024-12-31T05:00:00Z","v":2002421,"vw":40.411889},{"c":41.61,"h":41.74,"l":40.915,"n":24058,"o":41.07,"t":"2025-01-02T05:00:00Z","v":1743316,"vw":41.48906},{"c":41.79,"h":41.99,"l":41.3853,"n":24520,"o":41.79,"t":"2025-01-03T05:00:00Z","v":1850601,"vw":41.774465},{"c":41.41,"h":43.12,"l":41.3001,"n":34388,"o":42.18,"t":"2025-01-06T05:00:00Z","v":3006380,"vw":41.820745},{"c":41.87,"h":42.255,"l":41.275,"n":25070,"o":41.75,"t":"2025-01-07T05:00:00Z","v":1957352,"vw":41.908426},{"c":42.43,"h":42.44,"l":41.7,"n":25669,"o":41.78,"t":"2025-01-08T05:00:00Z","v":1892506,"vw":42.131796},{"c":43.61,"h":44.59,"l":43.19,"n":37870,"o":43.78,"t":"2025-01-10T05:00:00Z","v":3501173,"vw":43.723413},{"c":44.6,"h":46.08,"l":44.01,"n":58935,"o":44.32,"t":"2025-01-13T05:00:00Z","v":4918126,"vw":45.147223},{"c":44.98,"h":45.1,"l":43.98,"n":33566,"o":44.35,"t":"2025-01-14T05:00:00Z","v":2885208,"vw":44.648166},{"c":45.74,"h":45.86,"l":45.085,"n":31202,"o":45.35,"t":"2025-01-15T05:00:00Z","v":2893857,"vw":45.553447},{"c":45.91,"h":46,"l":44.9,"n":34053,"o":45.25,"t":"2025-01-16T05:00:00Z","v":3004406,"vw":45.626245},{"c":45.74,"h":46.165,"l":45.36,"n":33410,"o":45.94,"t":"2025-01-17T05:00:00Z","v":2538607,"vw":45.759746},{"c":45.41,"h":45.98,"l":44.73,"n":28974,"o":45.42,"t":"2025-01-21T05:00:00Z","v":2207727,"vw":45.422111},{"c":45.25,"h":45.865,"l":45,"n":25128,"o":45.18,"t":"2025-01-22T05:00:00Z","v":1651798,"vw":45.357692},{"c":45.75,"h":46.35,"l":45.34,"n":32195,"o":45.71,"t":"2025-01-23T05:00:00Z","v":2640237,"vw":45.728088},{"c":44.89,"h":45.88,"l":44.72,"n":27459,"o":45.72,"t":"2025-01-24T05:00:00Z","v":2309449,"vw":45.029535},{"c":43.57,"h":44.9,"l":43.3,"n":35208,"o":44.9,"t":"2025-01-27T05:00:00Z","v":2648769,"vw":43.763942},{"c":43.86,"h":43.995,"l":43.06,"n":30852,"o":43.93,"t":"2025-01-28T05:00:00Z","v":2451236,"vw":43.585591},{"c":44.17,"h":44.29,"l":43.4,"n":24931,"o":43.71,"t":"2025-01-29T05:00:00Z","v":1547993,"vw":44.071415},{"c":43.87,"h":44.44,"l":43.57,"n":20894,"o":44.43,"t":"2025-01-30T05:00:00Z","v":1634281,"vw":43.956018},{"c":42.22,"h":43.66,"l":42.1,"n":35586,"o":43.53,"t":"2025-01-31T05:00:00Z","v":2610635,"vw":42.471734},{"c":41.95,"h":42.39,"l":40.95,"n":37551,"o":41.69,"t":"2025-02-03T05:00:00Z","v":3272536,"vw":41.969034},{"c":43.71,"h":43.88,"l":41.22,"n":40248,"o":41.51,"t":"2025-02-04T05:00:00Z","v":2883234,"vw":43.478694},{"c":43.36,"h":43.79,"l":43.19,"n":23688,"o":43.62,"t":"2025-02-05T05:00:00Z","v":2065225,"vw":43.439888},{"c":42.34,"h":43.81,"l":42.12,"n":36299,"o":43.57,"t":"2025-02-06T05:00:00Z","v":3275297,"vw":42.644938},{"c":42.52,"h":43.045,"l":42.35,"n":25022,"o":42.44,"t":"2025-02-07T05:00:00Z","v":1720332,"vw":42.643241},{"c":44.49,"h":44.55,"l":42.985,"n":34541,"o":42.99,"t":"2025-02-10T05:00:00Z","v":2309256,"vw":44.251291},{"c":45.4,"h":45.96,"l":44.75,"n":35249,"o":44.75,"t":"2025-02-11T05:00:00Z","v":2490757,"vw":45.491915},{"c":42.72,"h":45.16,"l":42.72,"n":38009,"o":44.95,"t":"2025-02-12T05:00:00Z","v":2889930,"vw":43.376026},{"c":43.27,"h":43.38,"l":42.165,"n":25408,"o":42.73,"t":"2025-02-13T05:00:00Z","v":1421600,"vw":43.070868},{"c":44.13,"h":44.64,"l":43.67,"n":25508,"o":43.67,"t":"2025-02-14T05:00:00Z","v":1909358,"vw":44.117344},{"c":44.44,"h":45.2,"l":43.5,"n":27183,"o":44.45,"t":"2025-02-18T05:00:00Z","v":1921440,"vw":44.573987},{"c":45.41,"h":45.89,"l":44.695,"n":27237,"o":44.73,"t":"2025-02-19T05:00:00Z","v":2013643,"vw":45.44772},{"c":45.54,"h":45.7,"l":44.94,"n":30270,"o":45.35,"t":"2025-02-20T05:00:00Z","v":2582274,"vw":45.428746},{"c":43.31,"h":45.32,"l":43.15,"n":35520,"o":45.21,"t":"2025-02-21T05:00:00Z","v":2740973,"vw":43.855516},{"c":43.5,"h":43.71,"l":42.79,"n":31868,"o":43.47,"t":"2025-02-24T05:00:00Z","v":2420580,"vw":43.434027},{"c":42.3,"h":43.8,"l":42.18,"n":41903,"o":43.22,"t":"2025-02-25T05:00:00Z","v":3429567,"vw":42.610783},{"c":41.9,"h":42.575,"l":41.53,"n":43848,"o":42.5,"t":"2025-02-26T05:00:00Z","v":3731028,"vw":41.942163},{"c":43.17,"h":44.12,"l":41.16,"n":58875,"o":41.41,"t":"2025-02-27T05:00:00Z","v":5227081,"vw":43.141806},{"c":43.46,"h":43.515,"l":42.05,"n":40731,"o":42.58,"t":"2025-02-28T05:00:00Z","v":3978135,"vw":43.186505},{"c":39.67,"h":43.99,"l":39.3,"n":47875,"o":43.93,"t":"2025-03-03T05:00:00Z","v":3988721,"vw":40.575298},{"c":38.92,"h":39.79,"l":37.77,"n":52152,"o":39.02,"t":"2025-03-04T05:00:00Z","v":4339646,"vw":38.714081},{"c":38.22,"h":38.585,"l":36.62,"n":56314,"o":38.12,"t":"2025-03-05T05:00:00Z","v":4814194,"vw":37.747772},{"c":37.99,"h":38.61,"l":37.215,"n":42651,"o":37.86,"t":"2025-03-06T05:00:00Z","v":3566262,"vw":37.988778},{"c":38.55,"h":39.39,"l":37.97,"n":47415,"o":38.45,"t":"2025-03-07T05:00:00Z","v":3690468,"vw":38.712358},{"c":37.84,"h":39.21,"l":37.58,"n":47743,"o":38.97,"t":"2025-03-10T04:00:00Z","v":3976524,"vw":38.152888},{"c":38.94,"h":39.11,"l":38,"n":52999,"o":38,"t":"2025-03-11T04:00:00Z","v":4210070,"vw":38.735414},{"c":39.75,"h":40.3,"l":38.83,"n":39713,"o":39.17,"t":"2025-03-12T04:00:00Z","v":3822263,"vw":39.803023},{"c":38.71,"h":40.13,"l":38.41,"n":44284,"o":39.33,"t":"2025-03-13T04:00:00Z","v":3370867,"vw":38.940322},{"c":40.53,"h":40.55,"l":38.42,"n":41841,"o":38.81,"t":"2025-03-14T04:00:00Z","v":3261801,"vw":40.206916},{"c":41.09,"h":41.52,"l":40.59,"n":41651,"o":40.69,"t":"2025-03-17T04:00:00Z","v":3387182,"vw":41.105224},{"c":40.75,"h":41.78,"l":40.55,"n":33188,"o":41.78,"t":"2025-03-18T04:00:00Z","v":2757454,"vw":40.903545},{"c":42.36,"h":42.79,"l":40.42,"n":41748,"o":40.9,"t":"2025-03-19T04:00:00Z","v":3222540,"vw":42.133807},{"c":42.12,"h":42.44,"l":41.62,"n":39804,"o":41.8,"t":"2025-03-20T04:00:00Z","v":3461637,"vw":42.099642},{"c":41.46,"h":42.25,"l":41.35,"n":49313,"o":42.09,"t":"2025-03-21T04:00:00Z","v":22256954,"vw":41.504623},{"c":43.01,"h":43.2,"l":42.22,"n":44756,"o":42.7,"t":"2025-03-24T04:00:00Z","v":3680040,"vw":42.925622},{"c":43.8,"h":43.849,"l":43.12,"n":33095,"o":43.45,"t":"2025-03-25T04:00:00Z","v":3113880,"vw":43.652202},{"c":43.97,"h":45.01,"l":43.82,"n":36894,"o":44.17,"t":"2025-03-26T04:00:00Z","v":3260751,"vw":44.2801},{"c":43.32,"h":43.96,"l":43.13,"n":37754,"o":43.71,"t":"2025-03-27T04:00:00Z","v":2777699,"vw":43.42992},{"c":42.22,"h":43.25,"l":42.06,"n":32132,"o":43.1,"t":"2025-03-28T04:00:00Z","v":3026648,"vw":42.32232},{"c":42.8,"h":43.17,"l":41.77,"n":33708,"o":42,"t":"2025-03-31T04:00:00Z","v":3055300,"vw":42.785106},{"c":43.91,"h":44.125,"l":42.49,"n":40836,"o":42.89,"t":"2025-04-01T04:00:00Z","v":2979432,"vw":43.62806},{"c":44.14,"h":44.205,"l":43.23,"n":31215,"o":43.4,"t":"2025-04-02T04:00:00Z","v":2274612,"vw":44.034224},{"c":39.05,"h":41.3,"l":38.94,"n":64525,"o":40.63,"t":"2025-04-03T04:00:00Z","v":5239578,"vw":39.580313},{"c":32.94,"h":37.025,"l":32.63,"n":101680,"o":36.9,"t":"2025-04-04T04:00:00Z","v":8051248,"vw":33.48387},{"c":32.71,"h":34.09,"l":30.4,"n":95873,"o":31.3,"t":"2025-04-07T04:00:00Z","v":7897531,"vw":32.401122},{"c":31.18,"h":34.35,"l":30.57,"n":70639,"o":34.12,"t":"2025-04-08T04:00:00Z","v":6063844,"vw":31.940877},{"c":35.97,"h":36.545,"l":29.8,"n":66997,"o":30.05,"t":"2025-04-09T04:00:00Z","v":6330659,"vw":33.934074},{"c":31.72,"h":33.97,"l":30.93,"n":61465,"o":33.97,"t":"2025-04-10T04:00:00Z","v":5146689,"vw":31.844607},{"c":32.78,"h":33.09,"l":30.775,"n":54946,"o":31.66,"t":"2025-04-11T04:00:00Z","v":4427025,"vw":32.084858},{"c":32.29,"h":34.1,"l":31.9,"n":38285,"o":34.1,"t":"2025-04-14T04:00:00Z","v":3946184,"vw":32.452166},{"c":32.2,"h":32.96,"l":31.91,"n":35115,"o":31.91,"t":"2025-04-15T04:00:00Z","v":2977516,"vw":32.344379},{"c":33.1,"h":33.67,"l":32.44,"n":39373,"o":32.44,"t":"2025-04-16T04:00:00Z","v":3330309,"vw":33.098188},{"c":33.82,"h":34.61,"l":33.45,"n":34979,"o":33.45,"t":"2025-04-17T04:00:00Z","v":3098442,"vw":33.987905},{"c":32.65,"h":33.16,"l":32.16,"n":32307,"o":33.02,"t":"2025-04-21T04:00:00Z","v":2092912,"vw":32.586821},{"c":33.58,"h":34.13,"l":33.03,"n":25492,"o":33.57,"t":"2025-04-22T04:00:00Z","v":2183842,"vw":33.557412},{"c":33.65,"h":34.8,"l":33.1,"n":37613,"o":34.24,"t":"2025-04-23T04:00:00Z","v":3302274,"vw":33.668603},{"c":34.53,"h":34.61,"l":33.66,"n":30415,"o":34.01,"t":"2025-04-24T04:00:00Z","v":2811200,"vw":34.343139},{"c":34.67,"h":35.04,"l":33.8601,"n":29447,"o":33.99,"t":"2025-04-25T04:00:00Z","v":2328367,"vw":34.66126},{"c":35,"h":35.24,"l":34.64,"n":24464,"o":34.68,"t":"2025-04-28T04:00:00Z","v":2520836,"vw":34.951622},{"c":34.56,"h":34.9125,"l":33.93,"n":28992,"o":34.14,"t":"2025-04-29T04:00:00Z","v":2438237,"vw":34.534286},{"c":33.58,"h":34.065,"l":32.91,"n":35463,"o":33.9,"t":"2025-04-30T04:00:00Z","v":2998863,"vw":33.487562},{"c":34.38,"h":34.87,"l":33.43,"n":35739,"o":33.43,"t":"2025-05-01T04:00:00Z","v":2763791,"vw":34.362246},{"c":35.49,"h":35.54,"l":34.12,"n":55994,"o":34.99,"t":"2025-05-02T04:00:00Z","v":4070806,"vw":35.205613},{"c":34.42,"h":34.995,"l":34.195,"n":33268,"o":34.57,"t":"2025-05-05T04:00:00Z","v":2563907,"vw":34.608559},{"c":34.65,"h":35.76,"l":34.445,"n":58571,"o":34.88,"t":"2025-05-06T04:00:00Z","v":5659044,"vw":35.071512},{"c":33.86,"h":35.1,"l":33.26,"n":71605,"o":35.1,"t":"2025-05-07T04:00:00Z","v":6422683,"vw":33.789793},{"c":35.33,"h":35.78,"l":34.32,"n":41117,"o":34.48,"t":"2025-05-08T04:00:00Z","v":3251990,"vw":35.310752},{"c":36.14,"h":36.39,"l":35.59,"n":41049,"o":36.19,"t":"2025-05-09T04:00:00Z","v":3344094,"vw":36.059312},{"c":38.1,"h":39.06,"l":37.81,"n":47926,"o":37.81,"t":"2025-05-12T04:00:00Z","v":3082094,"vw":38.180866},{"c":39.34,"h":39.67,"l":38.075,"n":45495,"o":38.42,"t":"2025-05-13T04:00:00Z","v":4114068,"vw":39.232506},{"c":38.98,"h":39.4,"l":38.71,"n":44232,"o":38.71,"t":"2025-05-14T04:00:00Z","v":3301476,"vw":39.01825},{"c":37.63,"h":38.145,"l":37.1,"n":43368,"o":37.83,"t":"2025-05-15T04:00:00Z","v":3552955,"vw":37.485043},{"c":37.33,"h":37.905,"l":36.71,"n":50263,"o":37.78,"t":"2025-05-16T04:00:00Z","v":4871973,"vw":37.234124},{"c":37.07,"h":37.26,"l":36.42,"n":32539,"o":36.79,"t":"2025-05-19T04:00:00Z","v":2631442,"vw":36.963078},{"c":36.94,"h":37.4,"l":36.64,"n":33810,"o":37.15,"t":"2025-05-20T04:00:00Z","v":2857727,"vw":36.987607},{"c":35.92,"h":36.92,"l":35.88,"n":37528,"o":36.76,"t":"2025-05-21T04:00:00Z","v":2911317,"vw":36.276076},{"c":35.67,"h":36.035,"l":34.88,"n":35462,"o":35.52,"t":"2025-05-22T04:00:00Z","v":3056797,"vw":35.576657},{"c":35.86,"h":35.945,"l":34.99,"n":38910,"o":34.99,"t":"2025-05-23T04:00:00Z","v":3202824,"vw":35.663136},{"c":36.53,"h":36.585,"l":35.39,"n":41498,"o":36.14,"t":"2025-05-27T04:00:00Z","v":3363071,"vw":36.192066},{"c":36.43,"h":37.2,"l":36.315,"n":49474,"o":36.96,"t":"2025-05-28T04:00:00Z","v":3795242,"vw":36.717956},{"c":36.53,"h":36.88,"l":36.11,"n":40083,"o":36.66,"t":"2025-05-29T04:00:00Z","v":3258980,"vw":36.444286},{"c":35.82,"h":36.54,"l":35.52,"n":63338,"o":36.09,"t":"2025-05-30T04:00:00Z","v":24051106,"vw":35.852653},{"c":36.58,"h":37.35,"l":36.16,"n":47820,"o":36.86,"t":"2025-06-02T04:00:00Z","v":3919438,"vw":36.602799},{"c":37.95,"h":38.35,"l":36.13,"n":44475,"o":36.64,"t":"2025-06-03T04:00:00Z","v":3684877,"vw":37.891354},{"c":37.35,"h":38.63,"l":37.2,"n":41520,"o":37.96,"t":"2025-06-04T04:00:00Z","v":3191810,"vw":37.556708},{"c":37.06,"h":37.73,"l":36.99,"n":33826,"o":37.65,"t":"2025-06-05T04:00:00Z","v":3068548,"vw":37.264358},{"c":38.18,"h":38.42,"l":37.37,"n":38620,"o":37.75,"t":"2025-06-06T04:00:00Z","v":2781279,"vw":38.161245},{"c":38.81,"h":39.17,"l":38.22,"n":37552,"o":38.54,"t":"2025-06-09T04:00:00Z","v":2569338,"vw":38.859075},{"c":39.37,"h":40.42,"l":39.265,"n":55255,"o":39.42,"t":"2025-06-10T04:00:00Z","v":4624816,"vw":39.648813},{"c":40.62,"h":41.06,"l":39.22,"n":62923,"o":39.76,"t":"2025-06-11T04:00:00Z","v":6040996,"vw":40.397067},{"c":40.53,"h":40.605,"l":39.7,"n":42764,"o":40.05,"t":"2025-06-12T04:00:00Z","v":3155014,"vw":40.398821},{"c":41.87,"h":42.1,"l":40.77,"n":67765,"o":41.65,"t":"2025-06-13T04:00:00Z","v":4425606,"vw":41.618329},{"c":41.4,"h":42.1,"l":40.84,"n":49999,"o":41.07,"t":"2025-06-16T04:00:00Z","v":3061598,"vw":41.380154},{"c":41.67,"h":42.27,"l":41.26,"n":44483,"o":41.89,"t":"2025-06-17T04:00:00Z","v":3030675,"vw":41.787609},{"c":41.22,"h":42.27,"l":41.14,"n":43793,"o":41.69,"t":"2025-06-18T04:00:00Z","v":3478907,"vw":41.43201},{"c":41.5,"h":41.765,"l":41.0833,"n":29657,"o":41.26,"t":"2025-06-20T04:00:00Z","v":3028152,"vw":41.445536},{"c":38.91,"h":41.9999,"l":38.8,"n":68055,"o":41.68,"t":"2025-06-23T04:00:00Z","v":5602478,"vw":39.568752},{"c":38.67,"h":39.22,"l":38.02,"n":57186,"o":38.38,"t":"2025-06-24T04:00:00Z","v":5450157,"vw":38.700589},{"c":38,"h":38.55,"l":37.89,"n":39446,"o":38.55,"t":"2025-06-25T04:00:00Z","v":2888640,"vw":38.092436},{"c":38.73,"h":38.98,"l":38.16,"n":29639,"o":38.22,"t":"2025-06-26T04:00:00Z","v":2331216,"vw":38.637605},{"c":38.41,"h":38.76,"l":38.065,"n":47620,"o":38.68,"t":"2025-06-27T04:00:00Z","v":4526462,"vw":38.387525},{"c":38.05,"h":38.51,"l":38.01,"n":36336,"o":38.26,"t":"2025-06-30T04:00:00Z","v":3186119,"vw":38.15347},{"c":39.31,"h":39.96,"l":38.02,"n":45866,"o":38.6,"t":"2025-07-01T04:00:00Z","v":3855570,"vw":39.068746},{"c":40.06,"h":40.15,"l":39.06,"n":37652,"o":39.64,"t":"2025-07-02T04:00:00Z","v":2834739,"vw":39.844373},{"c":39.92,"h":40.35,"l":39.8,"n":18083,"o":39.98,"t":"2025-07-03T04:00:00Z","v":1910731,"vw":40.002761},{"c":39.28,"h":40.23,"l":38.765,"n":33870,"o":39.78,"t":"2025-07-07T04:00:00Z","v":2285629,"vw":39.349636},{"c":41.12,"h":41.615,"l":39.23,"n":37561,"o":39.39,"t":"2025-07-08T04:00:00Z","v":3079662,"vw":40.949737},{"c":40.5,"h":41.085,"l":40.43,"n":34465,"o":40.8,"t":"2025-07-09T04:00:00Z","v":2601597,"vw":40.614083},{"c":40.91,"h":40.945,"l":39.68,"n":32895,"o":40.12,"t":"2025-07-10T04:00:00Z","v":2620804,"vw":40.690836},{"c":41.94,"h":42.085,"l":40.7,"n":45235,"o":40.97,"t":"2025-07-11T04:00:00Z","v":3424230,"vw":41.793062},{"c":41.61,"h":41.72,"l":40.94,"n":35487,"o":41.64,"t":"2025-07-14T04:00:00Z","v":2559692,"vw":41.45737},{"c":40.48,"h":41.85,"l":40.47,"n":29177,"o":41.63,"t":"2025-07-15T04:00:00Z","v":2576358,"vw":40.672022},{"c":39.32,"h":40.59,"l":39.18,"n":39904,"o":40.53,"t":"2025-07-16T04:00:00Z","v":2942579,"vw":39.555221},{"c":40.02,"h":40.08,"l":39.09,"n":39297,"o":39.21,"t":"2025-07-17T04:00:00Z","v":3349305,"vw":39.895377},{"c":40.05,"h":40.805,"l":39.83,"n":38322,"o":40.48,"t":"2025-07-18T04:00:00Z","v":2812374,"vw":40.117207},{"c":38.91,"h":39.99,"l":38.81,"n":41800,"o":39.97,"t":"2025-07-21T04:00:00Z","v":3454808,"vw":39.21891},{"c":39.25,"h":39.52,"l":38.935,"n":32749,"o":39.01,"t":"2025-07-22T04:00:00Z","v":2634498,"vw":39.251089},{"c":39.47,"h":39.59,"l":38.715,"n":42105,"o":39.25,"t":"2025-07-23T04:00:00Z","v":3569417,"vw":39.340033},{"c":39.99,"h":40.1,"l":39.07,"n":60691,"o":39.41,"t":"2025-07-24T04:00:00Z","v":6024387,"vw":39.678907},{"c":41.43,"h":42.01,"l":40.59,"n":70749,"o":40.82,"t":"2025-07-25T04:00:00Z","v":5744045,"vw":41.41778},{"c":42.91,"h":43,"l":41.895,"n":57662,"o":42.1,"t":"2025-07-28T04:00:00Z","v":4615528,"vw":42.715461},{"c":42.9,"h":43.28,"l":42.4,"n":47756,"o":42.84,"t":"2025-07-29T04:00:00Z","v":3644609,"vw":42.864384},{"c":42.27,"h":42.63,"l":41.69,"n":37709,"o":42.63,"t":"2025-07-30T04:00:00Z","v":3714296,"vw":42.089902},{"c":41.18,"h":42.1,"l":40.89,"n":43622,"o":41.46,"t":"2025-07-31T04:00:00Z","v":3025175,"vw":41.303901},{"c":39.42,"h":40.975,"l":39.175,"n":47327,"o":40.91,"t":"2025-08-01T04:00:00Z","v":3191488,"vw":39.494373},{"c":39.36,"h":39.8499,"l":38.955,"n":25422,"o":39.2,"t":"2025-08-04T04:00:00Z","v":1923101,"vw":39.332473},{"c":40.12,"h":40.165,"l":39.08,"n":36060,"o":39.5,"t":"2025-08-05T04:00:00Z","v":3373843,"vw":39.783236},{"c":39.54,"h":41.24,"l":39.355,"n":39796,"o":40.57,"t":"2025-08-06T04:00:00Z","v":3138368,"vw":40.017485},{"c":38.9,"h":40.59,"l":38.86,"n":33572,"o":40.17,"t":"2025-08-07T04:00:00Z","v":2771153,"vw":39.276778},{"c":39.9,"h":40.04,"l":38.77,"n":41753,"o":39.14,"t":"2025-08-08T04:00:00Z","v":3235140,"vw":39.557201},{"c":38.93,"h":40.38,"l":38.73,"n":38782,"o":39.91,"t":"2025-08-11T04:00:00Z","v":2856610,"vw":38.992957},{"c":39.64,"h":39.9,"l":38.95,"n":32587,"o":39.32,"t":"2025-08-12T04:00:00Z","v":2064117,"vw":39.662963},{"c":39.5,"h":40.04,"l":38.98,"n":48685,"o":39.45,"t":"2025-08-13T04:00:00Z","v":5156539,"vw":39.342885},{"c":39.84,"h":39.88,"l":38.7,"n":29078,"o":39.53,"t":"2025-08-14T04:00:00Z","v":1964435,"vw":39.535704},{"c":39.4,"h":40.05,"l":39.265,"n":35169,"o":39.8,"t":"2025-08-15T04:00:00Z","v":4341336,"vw":39.608125},{"c":39.14,"h":39.19,"l":38.46,"n":36897,"o":38.91,"t":"2025-08-18T04:00:00Z","v":2613294,"vw":38.953232},{"c":38.53,"h":39.375,"l":38.33,"n":34207,"o":38.7,"t":"2025-08-19T04:00:00Z","v":2595658,"vw":38.669806},{"c":39.02,"h":39.1181,"l":38.03,"n":32512,"o":38.67,"t":"2025-08-20T04:00:00Z","v":2455358,"vw":38.819462},{"c":39.24,"h":39.6,"l":38.68,"n":36684,"o":38.99,"t":"2025-08-21T04:00:00Z","v":2738937,"vw":39.211986},{"c":40.93,"h":40.97,"l":39.34,"n":43306,"o":39.34,"t":"2025-08-22T04:00:00Z","v":3310130,"vw":40.669268},{"c":41.24,"h":41.295,"l":40.48,"n":31755,"o":40.84,"t":"2025-08-25T04:00:00Z","v":2445648,"vw":41.106969},{"c":40.91,"h":41.05,"l":40.4,"n":32480,"o":40.93,"t":"2025-08-26T04:00:00Z","v":2122858,"vw":40.819878},{"c":41.47,"h":41.885,"l":40.6,"n":32100,"o":40.69,"t":"2025-08-27T04:00:00Z","v":2260393,"vw":41.564555},{"c":41.97,"h":42.115,"l":41.225,"n":34044,"o":41.7,"t":"2025-08-28T04:00:00Z","v":2486154,"vw":41.73691},{"c":42.12,"h":42.469,"l":41.9,"n":28441,"o":41.97,"t":"2025-08-29T04:00:00Z","v":2539011,"vw":42.132479},{"c":42.75,"h":42.8,"l":41.455,"n":43013,"o":41.93,"t":"2025-09-02T04:00:00Z","v":2575691,"vw":42.459024},{"c":41.3,"h":42.8,"l":41.05,"n":39703,"o":42.12,"t":"2025-09-03T04:00:00Z","v":2948161,"vw":41.486292},{"c":42.6,"h":42.64,"l":40.89,"n":46870,"o":41.12,"t":"2025-09-04T04:00:00Z","v":4129838,"vw":42.223559},{"c":41.09,"h":42.49,"l":40.925,"n":52038,"o":41.86,"t":"2025-09-05T04:00:00Z","v":3572486,"vw":41.475044},{"c":41.05,"h":41.84,"l":40.41,"n":46712,"o":41.84,"t":"2025-09-08T04:00:00Z","v":5239483,"vw":40.929699},{"c":41.45,"h":42.35,"l":41.36,"n":37222,"o":41.36,"t":"2025-09-09T04:00:00Z","v":2396172,"vw":41.755996},{"c":42.87,"h":42.89,"l":41.54,"n":38432,"o":41.59,"t":"2025-09-10T04:00:00Z","v":2739713,"vw":42.490912},{"c":42.37,"h":42.64,"l":41.55,"n":40746,"o":42.31,"t":"2025-09-11T04:00:00Z","v":3258640,"vw":42.134116},{"c":41.86,"h":42.98,"l":41.855,"n":31375,"o":42.26,"t":"2025-09-12T04:00:00Z","v":2138954,"vw":42.125746},{"c":40.67,"h":41.87,"l":40.45,"n":43645,"o":41.87,"t":"2025-09-15T04:00:00Z","v":2762186,"vw":40.896647},{"c":42.35,"h":42.44,"l":41.04,"n":46321,"o":41.2,"t":"2025-09-16T04:00:00Z","v":3229979,"vw":42.130669},{"c":41.96,"h":42.575,"l":41.475,"n":39882,"o":42.08,"t":"2025-09-17T04:00:00Z","v":3151539,"vw":41.965142},{"c":42,"h":42.31,"l":41.33,"n":38216,"o":42.25,"t":"2025-09-18T04:00:00Z","v":2569162,"vw":41.92159},{"c":41.25,"h":41.93,"l":40.88,"n":37338,"o":41.89,"t":"2025-09-19T04:00:00Z","v":5147343,"vw":41.28868},{"c":41.29,"h":41.56,"l":40.42,"n":33254,"o":41.05,"t":"2025-09-22T04:00:00Z","v":2571062,"vw":41.080649},{"c":41.84,"h":43.21,"l":41.56,"n":51849,"o":41.56,"t":"2025-09-23T04:00:00Z","v":3691407,"vw":42.228598},{"c":42.79,"h":43.35,"l":42.2,"n":40173,"o":42.45,"t":"2025-09-24T04:00:00Z","v":3032206,"vw":42.996344},{"c":42.71,"h":42.8691,"l":42.25,"n":32663,"o":42.48,"t":"2025-09-25T04:00:00Z","v":1948466,"vw":42.617868},{"c":43.17,"h":44.12,"l":42.745,"n":45565,"o":42.76,"t":"2025-09-26T04:00:00Z","v":2690660,"vw":43.420022},{"c":40.64,"h":42.86,"l":40.52,"n":52719,"o":42.61,"t":"2025-09-29T04:00:00Z","v":3650107,"vw":40.960414},{"c":40.38,"h":40.97,"l":39.55,"n":56202,"o":40.615,"t":"2025-09-30T04:00:00Z","v":4033207,"vw":40.195735},{"c":40.53,"h":40.675,"l":39.79,"n":40487,"o":39.79,"t":"2025-10-01T04:00:00Z","v":2569149,"vw":40.476481},{"c":39.56,"h":40.67,"l":39.27,"n":44204,"o":40.27,"t":"2025-10-02T04:00:00Z","v":2905606,"vw":39.638008},{"c":40.12,"h":40.255,"l":39.51,"n":38726,"o":39.535,"t":"2025-10-03T04:00:00Z","v":2616133,"vw":39.956666},{"c":40.07,"h":40.68,"l":39.83,"n":32402,"o":40.5,"t":"2025-10-06T04:00:00Z","v":1926006,"vw":40.168205},{"c":39.67,"h":40.04,"l":38.9,"n":35346,"o":39.85,"t":"2025-10-07T04:00:00Z","v":2683910,"vw":39.515677},{"c":40.07,"h":40.09,"l":39.06,"n":36498,"o":39.94,"t":"2025-10-08T04:00:00Z","v":3123763,"vw":39.790044},{"c":39.15,"h":40.775,"l":39.01,"n":31271,"o":40.175,"t":"2025-10-09T04:00:00Z","v":2099496,"vw":39.36763},{"c":36.92,"h":38.9,"l":36.89,"n":51496,"o":38.66,"t":"2025-10-10T04:00:00Z","v":3488455,"vw":37.375591},{"c":37.99,"h":38,"l":37.03,"n":27380,"o":37.56,"t":"2025-10-13T04:00:00Z","v":2069528,"vw":37.781341},{"c":36.81,"h":37.51,"l":36.65,"n":48314,"o":36.7,"t":"2025-10-14T04:00:00Z","v":3820105,"vw":37.097216},{"c":37.29,"h":37.83,"l":36.99,"n":51493,"o":37.565,"t":"2025-10-15T04:00:00Z","v":4315548,"vw":37.329732},{"c":36.44,"h":37.55,"l":36.09,"n":49945,"o":37.47,"t":"2025-10-16T04:00:00Z","v":3675340,"vw":36.670918},{"c":35.97,"h":36.75,"l":35.8,"n":47338,"o":36.55,"t":"2025-10-17T04:00:00Z","v":4288059,"vw":36.022032},{"c":36.27,"h":36.555,"l":35.785,"n":36013,"o":36.12,"t":"2025-10-20T04:00:00Z","v":2837254,"vw":36.213153},{"c":36.15,"h":36.51,"l":35.84,"n":25273,"o":36.27,"t":"2025-10-21T04:00:00Z","v":1878967,"vw":36.149382},{"c":36.56,"h":37.065,"l":36.09,"n":39755,"o":36.47,"t":"2025-10-22T04:00:00Z","v":2998560,"vw":36.590495},{"c":37.98,"h":38.28,"l":37.35,"n":44339,"o":37.65,"t":"2025-10-23T04:00:00Z","v":3544184,"vw":37.907348},{"c":37.68,"h":38.72,"l":37.67,"n":47541,"o":38.03,"t":"2025-10-24T04:00:00Z","v":3366413,"vw":38.033858},{"c":37.35,"h":38.17,"l":37.31,"n":32768,"o":38.07,"t":"2025-10-27T04:00:00Z","v":2310269,"vw":37.458285},{"c":36.61,"h":37.14,"l":36.45,"n":25219,"o":37.1,"t":"2025-10-28T04:00:00Z","v":1533591,"vw":36.618924},{"c":36.9,"h":37.36,"l":36.485,"n":30361,"o":36.6,"t":"2025-10-29T04:00:00Z","v":1949918,"vw":36.94683},{"c":36.89,"h":37.42,"l":36.61,"n":29281,"o":36.71,"t":"2025-10-30T04:00:00Z","v":2009219,"vw":36.977937},{"c":37.51,"h":37.65,"l":36.77,"n":28811,"o":37.14,"t":"2025-10-31T04:00:00Z","v":2336622,"vw":37.416384},{"c":37.54,"h":37.77,"l":36.78,"n":44683,"o":37.36,"t":"2025-11-03T05:00:00Z","v":3014983,"vw":37.47832},{"c":37.29,"h":37.375,"l":36.36,"n":42380,"o":36.62,"t":"2025-11-04T05:00:00Z","v":3234969,"vw":37.136105},{"c":36.64,"h":38.94,"l":35.47,"n":160340,"o":36.04,"t":"2025-11-05T05:00:00Z","v":12787090,"vw":37.272644},{"c":37.56,"h":38.03,"l":36.87,"n":77858,"o":37.06,"t":"2025-11-06T05:00:00Z","v":5229395,"vw":37.475425},{"c":38.86,"h":38.94,"l":37.38,"n":87049,"o":37.58,"t":"2025-11-07T05:00:00Z","v":6216892,"vw":38.632521},{"c":38.85,"h":39.15,"l":38.205,"n":63166,"o":39.07,"t":"2025-11-10T05:00:00Z","v":3947225,"vw":38.682012},{"c":39.43,"h":39.785,"l":39.01,"n":55097,"o":39.19,"t":"2025-11-11T05:00:00Z","v":3787241,"vw":39.492195},{"c":38.23,"h":39.4493,"l":38.2,"n":56388,"o":39.03,"t":"2025-11-12T05:00:00Z","v":3732537,"vw":38.456997},{"c":38.81,"h":39.37,"l":38.1,"n":58140,"o":38.12,"t":"2025-11-13T05:00:00Z","v":3938290,"vw":38.785308},{"c":39.15,"h":39.3,"l":38.18,"n":65997,"o":38.81,"t":"2025-11-14T05:00:00Z","v":4188859,"vw":39.026661},{"c":38.2,"h":39.11,"l":38.01,"n":46135,"o":39.02,"t":"2025-11-17T05:00:00Z","v":2761573,"vw":38.45722},{"c":39.08,"h":39.3899,"l":37.76,"n":55382,"o":37.88,"t":"2025-11-18T05:00:00Z","v":4079540,"vw":38.910005},{"c":39.15,"h":39.24,"l":37.675,"n":47863,"o":37.96,"t":"2025-11-19T05:00:00Z","v":2808507,"vw":38.78727},{"c":38.56,"h":40.69,"l":38.54,"n":64424,"o":39.52,"t":"2025-11-20T05:00:00Z","v":4204776,"vw":39.662124},{"c":38.97,"h":39.265,"l":37.87,"n":44057,"o":38.62,"t":"2025-11-21T05:00:00Z","v":3048071,"vw":38.825082},{"c":39.58,"h":39.71,"l":38.3,"n":40331,"o":38.89,"t":"2025-11-24T05:00:00Z","v":2603814,"vw":39.401011},{"c":39.03,"h":39.45,"l":38.62,"n":36394,"o":39.19,"t":"2025-11-25T05:00:00Z","v":2404356,"vw":39.009565},{"c":40.45,"h":40.829,"l":39.04,"n":50821,"o":39.28,"t":"2025-11-26T05:00:00Z","v":3335375,"vw":40.423301},{"c":40.96,"h":41.13,"l":40.27,"n":20608,"o":40.41,"t":"2025-11-28T05:00:00Z","v":1143235,"vw":40.970033},{"c":41.58,"h":42.06,"l":40.68,"n":57397,"o":40.99,"t":"2025-12-01T05:00:00Z","v":3863368,"vw":41.732857},{"c":40.75,"h":41.45,"l":40.71,"n":43631,"o":41.38,"t":"2025-12-02T05:00:00Z","v":2930806,"vw":40.979783},{"c":42.32,"h":42.4,"l":40.89,"n":49836,"o":41.15,"t":"2025-12-03T05:00:00Z","v":3052362,"vw":42.107629},{"c":42.28,"h":42.75,"l":42.11,"n":46062,"o":42.22,"t":"2025-12-04T05:00:00Z","v":3118934,"vw":42.333064},{"c":42.28,"h":43.3,"l":42.21,"n":46594,"o":42.21,"t":"2025-12-05T05:00:00Z","v":2944739,"vw":42.748644},{"c":41.85,"h":42.71,"l":41.58,"n":38935,"o":41.83,"t":"2025-12-08T05:00:00Z","v":2461191,"vw":42.030342},{"c":41.43,"h":42.2,"l":41.125,"n":41598,"o":41.81,"t":"2025-12-09T05:00:00Z","v":2771608,"vw":41.532831},{"c":41.66,"h":41.805,"l":40.79,"n":39866,"o":41.52,"t":"2025-12-10T05:00:00Z","v":2993917,"vw":41.444965},{"c":40.49,"h":41.37,"l":40.295,"n":35118,"o":41.22,"t":"2025-12-11T05:00:00Z","v":2273579,"vw":40.658436},{"c":40.34,"h":41.11,"l":40.3,"n":42943,"o":41.03,"t":"2025-12-12T05:00:00Z","v":2819374,"vw":40.551348},{"c":39.24,"h":40.185,"l":38.6201,"n":46003,"o":40.15,"t":"2025-12-15T05:00:00Z","v":3669203,"vw":39.056112},{"c":37.28,"h":38.73,"l":37.14,"n":56714,"o":38.68,"t":"2025-12-16T05:00:00Z","v":4730755,"vw":37.488234},{"c":38.82,"h":38.86,"l":37.46,"n":55781,"o":37.5,"t":"2025-12-17T05:00:00Z","v":4132112,"vw":38.273653},{"c":37.11,"h":38.77,"l":37.05,"n":44399,"o":38.77,"t":"2025-12-18T05:00:00Z","v":3272908,"vw":37.422534},{"c":37.39,"h":37.92,"l":37.17,"n":34545,"o":37.18,"t":"2025-12-19T05:00:00Z","v":4844617,"vw":37.399382},{"c":37.89,"h":38.93,"l":37.795,"n":34315,"o":38.41,"t":"2025-12-22T05:00:00Z","v":2471883,"vw":38.045279},{"c":38.02,"h":38.365,"l":37.83,"n":42864,"o":38.04,"t":"2025-12-23T05:00:00Z","v":3424244,"vw":38.029495},{"c":38.05,"h":38.31,"l":37.64,"n":17468,"o":38.03,"t":"2025-12-24T05:00:00Z","v":1276974,"vw":38.054929},{"c":37.97,"h":38.29,"l":37.66,"n":22133,"o":37.92,"t":"2025-12-26T05:00:00Z","v":1421649,"vw":37.887604},{"c":38.79,"h":38.805,"l":38.21,"n":30085,"o":38.42,"t":"2025-12-29T05:00:00Z","v":2723369,"vw":38.685259},{"c":39.56,"h":39.735,"l":39.035,"n":31929,"o":39.05,"t":"2025-12-30T05:00:00Z","v":2482812,"vw":39.528648},{"c":39.19,"h":39.67,"l":38.965,"n":25657,"o":39.53,"t":"2025-12-31T05:00:00Z","v":1966920,"vw":39.206453},{"c":40.49,"h":40.65,"l":38.8,"n":39230,"o":39.1,"t":"2026-01-02T05:00:00Z","v":3157373,"vw":40.146514},{"c":38.79,"h":40.87,"l":38.075,"n":62946,"o":40.81,"t":"2026-01-05T05:00:00Z","v":5248589,"vw":38.896682},{"c":37.73,"h":39.015,"l":37.6,"n":57457,"o":38.8,"t":"2026-01-06T05:00:00Z","v":5320601,"vw":38.006612},{"c":36.98,"h":37.845,"l":36.805,"n":47121,"o":37.84,"t":"2026-01-07T05:00:00Z","v":3571750,"vw":37.122657},{"c":38.68,"h":39.69,"l":37.26,"n":68073,"o":37.5,"t":"2026-01-08T05:00:00Z","v":5760461,"vw":38.47239},{"c":38.67,"h":39.1,"l":38.29,"n":38433,"o":39,"t":"2026-01-09T05:00:00Z","v":2666877,"vw":38.63782},{"c":38.96,"h":39.37,"l":38.59,"n":42969,"o":39.05,"t":"2026-01-12T05:00:00Z","v":2991539,"vw":39.052478},{"c":39.52,"h":40.53,"l":39.35,"n":60938,"o":39.46,"t":"2026-01-13T05:00:00Z","v":4298622,"vw":39.869644},{"c":40.36,"h":41.18,"l":39.75,"n":64982,"o":39.81,"t":"2026-01-14T05:00:00Z","v":4582495,"vw":40.509942},{"c":39.95,"h":40.58,"l":39.03,"n":64544,"o":39.75,"t":"2026-01-15T05:00:00Z","v":4147880,"vw":39.972785},{"c":39.69,"h":40.29,"l":39.5,"n":40684,"o":40.15,"t":"2026-01-16T05:00:00Z","v":2496083,"vw":39.782644},{"c":39.56,"h":40.51,"l":39.32,"n":42840,"o":40,"t":"2026-01-20T05:00:00Z","v":2928505,"vw":39.781022},{"c":40.8,"h":41.71,"l":39.97,"n":58328,"o":40.44,"t":"2026-01-21T05:00:00Z","v":4497036,"vw":40.72248},{"c":40.72,"h":41.11,"l":40.43,"n":48205,"o":40.58,"t":"2026-01-22T05:00:00Z","v":3741264,"vw":40.717765},{"c":41.02,"h":42,"l":40.78,"n":49387,"o":41.65,"t":"2026-01-23T05:00:00Z","v":4401155,"vw":41.228759},{"c":41.36,"h":41.41,"l":40.04,"n":65520,"o":41.27,"t":"2026-01-26T05:00:00Z","v":4836356,"vw":40.865065},{"c":42.77,"h":42.85,"l":41.545,"n":53055,"o":41.63,"t":"2026-01-27T05:00:00Z","v":4237505,"vw":42.420936},{"c":42.76,"h":43.41,"l":42.37,"n":52236,"o":43.11,"t":"2026-01-28T05:00:00Z","v":3746633,"vw":42.815539},{"c":43.47,"h":44.415,"l":43.16,"n":69664,"o":43.725,"t":"2026-01-29T05:00:00Z","v":6178711,"vw":43.785964},{"c":43.47,"h":44.438,"l":42.55,"n":53874,"o":43.36,"t":"2026-01-30T05:00:00Z","v":4544448,"vw":43.48864},{"c":42.48,"h":42.86,"l":41.65,"n":69599,"o":41.7,"t":"2026-02-02T05:00:00Z","v":6310933,"vw":42.46624},{"c":44.11,"h":44.49,"l":42.65,"n":99361,"o":43.12,"t":"2026-02-03T05:00:00Z","v":14168171,"vw":43.89042},{"c":46.11,"h":46.235,"l":43.91,"n":88789,"o":44.395,"t":"2026-02-04T05:00:00Z","v":6738813,"vw":45.560747},{"c":44.88,"h":45.705,"l":44.07,"n":70626,"o":45.48,"t":"2026-02-05T05:00:00Z","v":4847351,"vw":44.829493},{"c":46.53,"h":46.73,"l":44.99,"n":52745,"o":45.17,"t":"2026-02-06T05:00:00Z","v":3995000,"vw":46.39849},{"c":47.01,"h":47.305,"l":46.07,"n":57444,"o":46.27,"t":"2026-02-09T05:00:00Z","v":5088702,"vw":46.945836},{"c":46.63,"h":47.17,"l":46.445,"n":43693,"o":47.04,"t":"2026-02-10T05:00:00Z","v":3228527,"vw":46.729738},{"c":47.8,"h":48.17,"l":46.94,"n":56058,"o":47.54,"t":"2026-02-11T05:00:00Z","v":3804086,"vw":47.75008},{"c":45.97,"h":47.85,"l":44.66,"n":93110,"o":47.36,"t":"2026-02-12T05:00:00Z","v":6781252,"vw":45.758588},{"c":46.93,"h":47.31,"l":45.75,"n":64396,"o":45.75,"t":"2026-02-13T05:00:00Z","v":4235195,"vw":46.780684},{"c":46.08,"h":47.5,"l":45.08,"n":71844,"o":47.16,"t":"2026-02-17T05:00:00Z","v":4579898,"vw":45.713121},{"c":49.08,"h":49.225,"l":47.16,"n":99779,"o":48.01,"t":"2026-02-18T05:00:00Z","v":7835312,"vw":48.634258},{"c":50.67,"h":51.23,"l":49.49,"n":97559,"o":49.49,"t":"2026-02-19T05:00:00Z","v":6992970,"vw":50.543852},{"c":50.58,"h":50.9,"l":49.675,"n":60265,"o":50.63,"t":"2026-02-20T05:00:00Z","v":3877440,"vw":50.4246},{"c":50.83,"h":50.865,"l":50.04,"n":67694,"o":50.55,"t":"2026-02-23T05:00:00Z","v":5431600,"vw":50.578542},{"c":50.09,"h":51.6,"l":49.35,"n":118436,"o":51.35,"t":"2026-02-24T05:00:00Z","v":9320270,"vw":50.176081},{"c":49.33,"h":50.51,"l":48.61,"n":67601,"o":50.2,"t":"2026-02-25T05:00:00Z","v":4889815,"vw":49.271632},{"c":49.44,"h":50.185,"l":47.95,"n":78216,"o":48.49,"t":"2026-02-26T05:00:00Z","v":5881012,"vw":49.489262},{"c":50.59,"h":50.7597,"l":49.07,"n":50679,"o":49.99,"t":"2026-02-27T05:00:00Z","v":3863389,"vw":50.230661},{"c":52.16,"h":52.39,"l":50.7019,"n":88145,"o":52.39,"t":"2026-03-02T05:00:00Z","v":6153818,"vw":51.646015},{"c":51.79,"h":53.21,"l":50.895,"n":71867,"o":52.8,"t":"2026-03-03T05:00:00Z","v":5004865,"vw":51.959824},{"c":51.72,"h":51.85,"l":50.44,"n":62264,"o":51.07,"t":"2026-03-04T05:00:00Z","v":4222560,"vw":51.350836},{"c":52.63,"h":53.15,"l":52.035,"n":69094,"o":52.16,"t":"2026-03-05T05:00:00Z","v":4384166,"vw":52.543558},{"c":52.25,"h":53.31,"l":51.83,"n":67573,"o":53,"t":"2026-03-06T05:00:00Z","v":4820348,"vw":52.474366},{"c":53.72,"h":54.395,"l":52.66,"n":106400,"o":52.66,"t":"2026-03-09T04:00:00Z","v":9720181,"vw":53.611099},{"c":52.9,"h":54.29,"l":52.47,"n":85378,"o":52.9,"t":"2026-03-10T04:00:00Z","v":6613603,"vw":53.286128},{"c":55.06,"h":55.14,"l":52.91,"n":65468,"o":52.91,"t":"2026-03-11T04:00:00Z","v":4935007,"vw":54.53415},{"c":54.93,"h":55.85,"l":54.81,"n":72480,"o":55.15,"t":"2026-03-12T04:00:00Z","v":4861975,"vw":55.279615},{"c":55.33,"h":55.48,"l":54.14,"n":52341,"o":54.42,"t":"2026-03-13T04:00:00Z","v":3767597,"vw":55.140457},{"c":54.84,"h":55.69,"l":54.17,"n":52307,"o":54.83,"t":"2026-03-16T04:00:00Z","v":3451906,"vw":55.071021},{"c":55.44,"h":56.18,"l":54.98,"n":50594,"o":55.24,"t":"2026-03-17T04:00:00Z","v":3533194,"vw":55.539529},{"c":56.03,"h":56.38,"l":55.23,"n":58065,"o":55.85,"t":"2026-03-18T04:00:00Z","v":5020215,"vw":56.013235},{"c":56.98,"h":57.65,"l":56.18,"n":63270,"o":56.38,"t":"2026-03-19T04:00:00Z","v":4172548,"vw":57.036057},{"c":56.97,"h":58,"l":56.71,"n":55420,"o":57.44,"t":"2026-03-20T04:00:00Z","v":17590346,"vw":57.044715},{"c":56.94,"h":57.71,"l":55.56,"n":56002,"o":55.74,"t":"2026-03-23T04:00:00Z","v":5136858,"vw":56.743185},{"c":58.97,"h":59.44,"l":57.65,"n":48056,"o":57.83,"t":"2026-03-24T04:00:00Z","v":4013777,"vw":58.956309},{"c":60.14,"h":60.15,"l":57.64,"n":46001,"o":58.09,"t":"2026-03-25T04:00:00Z","v":3652591,"vw":59.671237},{"c":61.26,"h":61.94,"l":60.45,"n":44329,"o":60.5,"t":"2026-03-26T04:00:00Z","v":3127783,"vw":61.274735},{"c":62.08,"h":62.6,"l":61.2,"n":57197,"o":61.79,"t":"2026-03-27T04:00:00Z","v":3912939,"vw":62.127339},{"c":60.65,"h":62.37,"l":60.3,"n":68909,"o":61.68,"t":"2026-03-30T04:00:00Z","v":4611899,"vw":61.152646},{"c":59.36,"h":61.535,"l":57.79,"n":74330,"o":60.76,"t":"2026-03-31T04:00:00Z","v":4952547,"vw":59.50615},{"c":57.42,"h":58.77,"l":56.64,"n":59086,"o":57.87,"t":"2026-04-01T04:00:00Z","v":3548295,"vw":57.378942},{"c":59.18,"h":60.37,"l":58.3,"n":48699,"o":59.415,"t":"2026-04-02T04:00:00Z","v":2755155,"vw":59.105462},{"c":59.42,"h":59.46,"l":58.8,"n":37071,"o":59.27,"t":"2026-04-06T04:00:00Z","v":2797671,"vw":59.275692},{"c":60.73,"h":61.3,"l":59.705,"n":57273,"o":59.88,"t":"2026-04-07T04:00:00Z","v":4499543,"vw":60.862909},{"c":56.78,"h":57.27,"l":55.41,"n":70405,"o":56.57,"t":"2026-04-08T04:00:00Z","v":5037220,"vw":56.49382},{"c":56.16,"h":57.89,"l":55.54,"n":56788,"o":57.12,"t":"2026-04-09T04:00:00Z","v":4387284,"vw":56.552482},{"c":56.09,"h":56.935,"l":55.58,"n":40003,"o":55.58,"t":"2026-04-10T04:00:00Z","v":2855561,"vw":56.157013},{"c":56.35,"h":57.14,"l":55.73,"n":42935,"o":57.03,"t":"2026-04-13T04:00:00Z","v":2851044,"vw":56.342694},{"c":54.8,"h":55.78,"l":54.42,"n":41512,"o":55.54,"t":"2026-04-14T04:00:00Z","v":3527175,"vw":54.853814},{"c":55.04,"h":55.5899,"l":54.18,"n":37035,"o":54.4,"t":"2026-04-15T04:00:00Z","v":2090479,"vw":55.042232},{"c":55.72,"h":56.26,"l":55.07,"n":41018,"o":55.07,"t":"2026-04-16T04:00:00Z","v":2992816,"vw":55.674688},{"c":52.81,"h":53.04,"l":51.03,"n":57253,"o":52.51,"t":"2026-04-17T04:00:00Z","v":3814566,"vw":52.269155},{"c":53.45,"h":53.81,"l":52.83,"n":37367,"o":53.49,"t":"2026-04-20T04:00:00Z","v":2622186,"vw":53.496042},{"c":54.91,"h":54.99,"l":53.2818,"n":35087,"o":53.45,"t":"2026-04-21T04:00:00Z","v":2291646,"vw":54.566288},{"c":55.79,"h":55.8,"l":54.905,"n":43494,"o":55.23,"t":"2026-04-22T04:00:00Z","v":3218346,"vw":55.455665},{"c":56.58,"h":56.81,"l":55.69,"n":36560,"o":56.23,"t":"2026-04-23T04:00:00Z","v":2417112,"vw":56.385404},{"c":55.73,"h":56.56,"l":55.42,"n":36983,"o":56.16,"t":"2026-04-24T04:00:00Z","v":2562693,"vw":55.823995},{"c":56.94,"h":57.31,"l":56.27,"n":48184,"o":56.48,"t":"2026-04-27T04:00:00Z","v":3988182,"vw":56.934459},{"c":58.46,"h":58.49,"l":57.34,"n":49600,"o":58.22,"t":"2026-04-28T04:00:00Z","v":5321641,"vw":58.15261},{"c":61.09,"h":61.19,"l":58.95,"n":46654,"o":59.285,"t":"2026-04-29T04:00:00Z","v":3580270,"vw":60.430083},{"c":61.55,"h":61.73,"l":60,"n":53150,"o":60.16,"t":"2026-04-30T04:00:00Z","v":3786936,"vw":61.213049},{"c":60.85,"h":61.31,"l":59.34,"n":41452,"o":60.89,"t":"2026-05-01T04:00:00Z","v":2762507,"vw":60.486082},{"c":62.93,"h":63,"l":60.7,"n":48317,"o":61.2,"t":"2026-05-04T04:00:00Z","v":3693538,"vw":62.398444},{"c":63.08,"h":63.4599,"l":62.2075,"n":49788,"o":62.6,"t":"2026-05-05T04:00:00Z","v":3854691,"vw":62.916816},{"c":59.9,"h":61.37,"l":59.41,"n":78515,"o":60.2,"t":"2026-05-06T04:00:00Z","v":7110388,"vw":59.945385},{"c":58.31,"h":58.975,"l":56.71,"n":72465,"o":58.49,"t":"2026-05-07T04:00:00Z","v":6166308,"vw":57.846177},{"c":57.83,"h":58.74,"l":57.2,"n":62746,"o":58.74,"t":"2026-05-08T04:00:00Z","v":4801894,"vw":57.818681},{"c":59.09,"h":59.25,"l":57.9,"n":59625,"o":58.87,"t":"2026-05-11T04:00:00Z","v":5238154,"vw":58.672025},{"c":58.09,"h":59.91,"l":57.375,"n":92530,"o":59.91,"t":"2026-05-12T04:00:00Z","v":6993784,"vw":58.268231},{"c":57.79,"h":58.68,"l":56.79,"n":62309,"o":58.62,"t":"2026-05-13T04:00:00Z","v":4628328,"vw":57.565052},{"c":58.3,"h":58.42,"l":57.27,"n":42031,"o":57.61,"t":"2026-05-14T04:00:00Z","v":3003310,"vw":58.137776},{"c":60,"h":60.08,"l":58.83,"n":51792,"o":59,"t":"2026-05-15T04:00:00Z","v":3745627,"vw":59.71154},{"c":60.03,"h":60.81,"l":59.19,"n":57292,"o":59.62,"t":"2026-05-18T04:00:00Z","v":4133358,"vw":60.142042},{"c":60.89,"h":61.21,"l":59.64,"n":50937,"o":60.67,"t":"2026-05-19T04:00:00Z","v":3645328,"vw":60.619242},{"c":59.53,"h":62.16,"l":59.335,"n":57515,"o":61.49,"t":"2026-05-20T04:00:00Z","v":4487715,"vw":60.407321},{"c":58.87,"h":60.71,"l":58.2,"n":40222,"o":60.69,"t":"2026-05-21T04:00:00Z","v":2647536,"vw":59.015595},{"c":58.74,"h":59.15,"l":58.155,"n":32820,"o":58.26,"t":"2026-05-22T04:00:00Z","v":2306502,"vw":58.780991},{"c":56.47,"h":58.57,"l":56.37,"n":40196,"o":58,"t":"2026-05-26T04:00:00Z","v":3348404,"vw":57.043025},{"c":55.64,"h":56.38,"l":54.64,"n":52022,"o":55.11,"t":"2026-05-27T04:00:00Z","v":3703823,"vw":55.728281},{"c":55.81,"h":56.5,"l":55.45,"n":44941,"o":56.47,"t":"2026-05-28T04:00:00Z","v":3583808,"vw":55.967141},{"c":56.04,"h":56.04,"l":54.855,"n":41419,"o":55.22,"t":"2026-05-29T04:00:00Z","v":4079601,"vw":55.727969},{"c":58.14,"h":58.769,"l":56.82,"n":43665,"o":56.82,"t":"2026-06-01T04:00:00Z","v":2893087,"vw":58.189433},{"c":58.54,"h":58.9,"l":57.965,"n":33276,"o":57.97,"t":"2026-06-02T04:00:00Z","v":1973725,"vw":58.548743},{"c":59.24,"h":59.91,"l":58.46,"n":39358,"o":58.94,"t":"2026-06-03T04:00:00Z","v":2579248,"vw":59.411614},{"c":59.29,"h":59.64,"l":58.14,"n":34952,"o":58.38,"t":"2026-06-04T04:00:00Z","v":2530034,"vw":59.156617},{"c":56.7,"h":59.035,"l":56.66,"n":41753,"o":58.97,"t":"2026-06-05T04:00:00Z","v":2374364,"vw":57.339576},{"c":57.91,"h":58.33,"l":56.98,"n":30366,"o":56.98,"t":"2026-06-08T04:00:00Z","v":1767006,"vw":57.912642},{"c":56.59,"h":57.54,"l":55.39,"n":45397,"o":57.38,"t":"2026-06-09T04:00:00Z","v":2865655,"vw":56.277069},{"c":57.94,"h":58.745,"l":56.97,"n":36794,"o":57.01,"t":"2026-06-10T04:00:00Z","v":2467546,"vw":58.13526},{"c":56.53,"h":58.85,"l":55.84,"n":47169,"o":58.29,"t":"2026-06-11T04:00:00Z","v":3675811,"vw":56.795561},{"c":57.45,"h":57.76,"l":55.54,"n":36585,"o":55.54,"t":"2026-06-12T04:00:00Z","v":2207969,"vw":57.294628},{"c":54.31,"h":55.035,"l":53.91,"n":49705,"o":54.3,"t":"2026-06-15T04:00:00Z","v":3044829,"vw":54.516006},{"c":53.5,"h":54.185,"l":53.22,"n":36022,"o":53.22,"t":"2026-06-16T04:00:00Z","v":2121117,"vw":53.657369},{"c":53.61,"h":54.15,"l":52.815,"n":55113,"o":53.45,"t":"2026-06-17T04:00:00Z","v":3695199,"vw":53.527456},{"c":52.41,"h":53.18,"l":52.02,"n":53842,"o":52.85,"t":"2026-06-18T04:00:00Z","v":7140670,"vw":52.430222},{"c":54.62,"h":54.62,"l":52.78,"n":49460,"o":53.88,"t":"2026-06-22T04:00:00Z","v":6167726,"vw":54.259201},{"c":54.87,"h":55.37,"l":53.58,"n":54664,"o":53.59,"t":"2026-06-23T04:00:00Z","v":3902182,"vw":54.806935},{"c":52.76,"h":54,"l":52.38,"n":56769,"o":53.17,"t":"2026-06-24T04:00:00Z","v":4543598,"vw":52.843375},{"c":53.55,"h":53.66,"l":52.07,"n":43926,"o":52.26,"t":"2026-06-25T04:00:00Z","v":2636853,"vw":53.275342},{"c":53.19,"h":53.79,"l":52.83,"n":45620,"o":53.12,"t":"2026-06-26T04:00:00Z","v":4064382,"vw":53.213654},{"c":53.2,"h":53.55,"l":52.89,"n":37465,"o":52.92,"t":"2026-06-29T04:00:00Z","v":2625088,"vw":53.242542},{"c":52.65,"h":53.98,"l":52.6,"n":37421,"o":53.51,"t":"2026-06-30T04:00:00Z","v":2855212,"vw":52.896056},{"c":51.98,"h":53.19,"l":51.86,"n":36670,"o":52.5,"t":"2026-07-01T04:00:00Z","v":2497169,"vw":52.149771},{"c":52.96,"h":53.105,"l":52.24,"n":33600,"o":52.47,"t":"2026-07-02T04:00:00Z","v":2206447,"vw":52.742574},{"c":53.3,"h":53.405,"l":52.48,"n":30355,"o":52.78,"t":"2026-07-06T04:00:00Z","v":2060702,"vw":53.201054},{"c":54.97,"h":55.32,"l":53.45,"n":36220,"o":53.45,"t":"2026-07-07T04:00:00Z","v":2438537,"vw":54.712328},{"c":56.35,"h":57.02,"l":55.63,"n":42330,"o":56.1,"t":"2026-07-08T04:00:00Z","v":2551630,"vw":56.326651},{"c":55.05,"h":56.14,"l":54.82,"n":30782,"o":55.75,"t":"2026-07-09T04:00:00Z","v":1906192,"vw":55.092865},{"c":55.53,"h":55.555,"l":54.53,"n":26318,"o":55.39,"t":"2026-07-10T04:00:00Z","v":1492315,"vw":55.221921},{"c":56.51,"h":57.16,"l":55.98,"n":50805,"o":56.6,"t":"2026-07-13T04:00:00Z","v":4341328,"vw":56.536468},{"c":56.31,"h":57.3,"l":55.66,"n":33434,"o":56.86,"t":"2026-07-14T04:00:00Z","v":2940669,"vw":56.320787},{"c":56.05,"h":56.75,"l":55.31,"n":32747,"o":56.25,"t":"2026-07-15T04:00:00Z","v":2313911,"vw":56.013072},{"c":56.45,"h":57.08,"l":56.1,"n":32962,"o":56.1,"t":"2026-07-16T04:00:00Z","v":3268129,"vw":56.530949},{"c":57.79,"h":57.98,"l":56.72,"n":57520,"o":57.48,"t":"2026-07-17T04:00:00Z","v":4603757,"vw":57.482869},{"c":57.77,"h":58.68,"l":56.99,"n":46773,"o":57.39,"t":"2026-07-20T04:00:00Z","v":3852278,"vw":58.119537},{"c":59.37,"h":59.39,"l":58.085,"n":37020,"o":58.4,"t":"2026-07-21T04:00:00Z","v":2923932,"vw":59.039265},{"c":60.51,"h":60.84,"l":60.01,"n":42266,"o":60.01,"t":"2026-07-22T04:00:00Z","v":2913970,"vw":60.493255},{"c":61.39,"h":62.52,"l":60.85,"n":71106,"o":61.11,"t":"2026-07-23T04:00:00Z","v":5787397,"vw":61.409317},{"c":63.13,"h":64.61,"l":61.32,"n":92863,"o":61.39,"t":"2026-07-24T04:00:00Z","v":7467429,"vw":63.429906},{"c":60.08,"h":63.08,"l":60.06,"n":55313,"o":62.14,"t":"2026-07-27T04:00:00Z","v":4006456,"vw":61.064123},{"c":59.15,"h":60.6299,"l":58.62,"n":51814,"o":60.09,"t":"2026-07-28T04:00:00Z","v":3651852,"vw":59.243293},{"c":61.28,"h":63,"l":60.36,"n":50420,"o":63,"t":"2026-07-29T04:00:00Z","v":3130549,"vw":61.057367},{"c":61.62,"h":61.74,"l":60.21,"n":39661,"o":60.45,"t":"2026-07-30T04:00:00Z","v":2835019,"vw":61.152653},{"c":62.46,"h":62.51,"l":61.02,"n":41641,"o":61.52,"t":"2026-07-31T04:00:00Z","v":2403986,"vw":62.133575},{"c":61.88,"h":61.88,"l":60.29,"n":42699,"o":60.54,"t":"2026-08-03T04:00:00Z","v":2675582,"vw":61.555092},{"c":60.75,"h":61.2,"l":59.5052,"n":39759,"o":60.48,"t":"2026-08-04T04:00:00Z","v":2690530,"vw":60.693202},{"c":57.96,"h":60.89,"l":57.835,"n":46198,"o":60.89,"t":"2026-08-05T04:00:00Z","v":3281955,"vw":58.611813},{"c":59.86,"h":60,"l":58.58,"n":51362,"o":59.43,"t":"2026-08-06T04:00:00Z","v":3499522,"vw":59.641835},{"c":59.36,"h":60.3,"l":58.84,"n":35490,"o":59.16,"t":"2026-08-07T04:00:00Z","v":2196174,"vw":59.545764},{"c":63.56,"h":63.69,"l":60.39,"n":49795,"o":60.41,"t":"2026-08-10T04:00:00Z","v":3764846,"vw":63.052412},{"c":63.45,"h":64.22,"l":63.0108,"n":47010,"o":63.31,"t":"2026-08-11T04:00:00Z","v":3234645,"vw":63.575926},{"c":63.2,"h":63.755,"l":62.79,"n":49632,"o":63.11,"t":"2026-08-12T04:00:00Z","v":4426485,"vw":63.275883},{"c":62.31,"h":62.73,"l":61.3,"n":38753,"o":62.15,"t":"2026-08-13T04:00:00Z","v":2956975,"vw":62.149963},{"c":63.02,"h":63.57,"l":62.625,"n":33006,"o":63.03,"t":"2026-08-14T04:00:00Z","v":3225240,"vw":63.154879},{"c":63.85,"h":63.96,"l":62.74,"n":48499,"o":63.31,"t":"2026-08-17T04:00:00Z","v":5379663,"vw":63.517018},{"c":65.02,"h":65.425,"l":63.89,"n":59792,"o":65,"t":"2026-08-18T04:00:00Z","v":4854477,"vw":64.914898},{"c":65.56,"h":66.43,"l":65.36,"n":49593,"o":65.75,"t":"2026-08-19T04:00:00Z","v":3559654,"vw":65.772526},{"c":66.7,"h":67.389,"l":66.21,"n":50513,"o":66.7,"t":"2026-08-20T04:00:00Z","v":4816258,"vw":66.77813},{"c":66.82,"h":67.44,"l":66.14,"n":42575,"o":66.95,"t":"2026-08-21T04:00:00Z","v":3087781,"vw":66.91128},{"c":65.92,"h":66.75,"l":64.835,"n":41067,"o":66.28,"t":"2026-08-24T04:00:00Z","v":2943238,"vw":65.657181},{"c":64.4,"h":65.48,"l":64.1,"n":39282,"o":64.52,"t":"2026-08-25T04:00:00Z","v":2786838,"vw":64.821921},{"c":64.52,"h":65.15,"l":63.15,"n":38572,"o":63.46,"t":"2026-08-26T04:00:00Z","v":2182834,"vw":64.558021},{"c":65.18,"h":65.71,"l":63.84,"n":41225,"o":65.17,"t":"2026-08-27T04:00:00Z","v":2915209,"vw":65.036361},{"c":64.59,"h":65.62,"l":63.92,"n":32393,"o":65.45,"t":"2026-08-28T04:00:00Z","v":2169525,"vw":64.48767},{"c":65.65,"h":66.64,"l":64.94,"n":35994,"o":66.22,"t":"2026-08-31T04:00:00Z","v":2572034,"vw":65.515081},{"c":66.58,"h":66.65,"l":65.55,"n":34453,"o":66.65,"t":"2026-09-01T04:00:00Z","v":2281771,"vw":66.332482},{"c":66.91,"h":67.51,"l":65.92,"n":39662,"o":65.92,"t":"2026-09-02T04:00:00Z","v":2415335,"vw":66.87438},{"c":65.91,"h":67.17,"l":65.83,"n":35720,"o":66.75,"t":"2026-09-03T04:00:00Z","v":2354532,"vw":66.210643},{"c":64.76,"h":65.55,"l":64.25,"n":46759,"o":65.5,"t":"2026-09-04T04:00:00Z","v":3588920,"vw":64.789408},{"c":64.1,"h":65.67,"l":63.04,"n":66857,"o":65.39,"t":"2026-09-08T04:00:00Z","v":5462007,"vw":64.142737},{"c":64.37,"h":65.5,"l":64.29,"n":43903,"o":65.14,"t":"2026-09-09T04:00:00Z","v":2671205,"vw":64.608817},{"c":64,"h":65.77,"l":63.29,"n":59599,"o":65.7,"t":"2026-09-10T04:00:00Z","v":4049855,"vw":64.137931},{"c":63.69,"h":64.05,"l":62.785,"n":41951,"o":63.76,"t":"2026-09-11T04:00:00Z","v":2770836,"vw":63.474595},{"c":65.36,"h":66.84,"l":64.69,"n":75648,"o":64.99,"t":"2026-09-14T04:00:00Z","v":5911597,"vw":65.563143},{"c":66.97,"h":67.405,"l":65.5,"n":43217,"o":65.5,"t":"2026-09-15T04:00:00Z","v":2552572,"vw":66.814543},{"c":62.77,"h":66.25,"l":62.12,"n":49016,"o":65.71,"t":"2026-09-16T04:00:00Z","v":3079204,"vw":63.16166},{"c":62.99,"h":63.36,"l":62,"n":38490,"o":62.13,"t":"2026-09-17T04:00:00Z","v":3242443,"vw":62.931399},{"c":62.37,"h":63.005,"l":62.28,"n":32034,"o":62.97,"t":"2026-09-18T04:00:00Z","v":6288116,"vw":62.429736},{"c":60.18,"h":61.6101,"l":60.09,"n":42121,"o":61.52,"t":"2026-09-21T04:00:00Z","v":2509694,"vw":60.38422},{"c":58.82,"h":59.95,"l":58.59,"n":48701,"o":59.05,"t":"2026-09-22T04:00:00Z","v":3139295,"vw":59.251031},{"c":59.73,"h":60.775,"l":58.83,"n":45535,"o":59.33,"t":"2026-09-23T04:00:00Z","v":2815946,"vw":59.936869},{"c":60.51,"h":61.11,"l":59.8,"n":41876,"o":60.55,"t":"2026-09-24T04:00:00Z","v":2700983,"vw":60.50407},{"c":60.13,"h":60.36,"l":59.3,"n":44345,"o":59.3,"t":"2026-09-25T04:00:00Z","v":2828915,"vw":59.985087},{"c":59.53,"h":61.12,"l":59.42,"n":46734,"o":61.01,"t":"2026-09-28T04:00:00Z","v":2713556,"vw":59.88313},{"c":58.83,"h":59.32,"l":58.1536,"n":36431,"o":58.34,"t":"2026-09-29T04:00:00Z","v":2117015,"vw":58.884275},{"c":57.82,"h":59.265,"l":57.46,"n":54649,"o":58.99,"t":"2026-09-30T04:00:00Z","v":4435645,"vw":58.188513},{"c":59.98,"h":60.19,"l":57.675,"n":51899,"o":57.86,"t":"2026-10-01T04:00:00Z","v":3070275,"vw":59.696811},{"c":60.34,"h":60.54,"l":59.19,"n":39651,"o":59.5,"t":"2026-10-02T04:00:00Z","v":2298258,"vw":60.185827},{"c":60.95,"h":62.09,"l":59.59,"n":43238,"o":60.21,"t":"2026-10-05T04:00:00Z","v":3086585,"vw":61.186386},{"c":61.48,"h":61.89,"l":60.135,"n":35727,"o":60.48,"t":"2026-10-06T04:00:00Z","v":2255459,"vw":61.512017},{"c":61.44,"h":62.37,"l":60.91,"n":42464,"o":61.95,"t":"2026-10-07T04:00:00Z","v":3029784,"vw":61.389429},{"c":63.37,"h":63.8,"l":62.61,"n":50657,"o":62.86,"t":"2026-10-08T04:00:00Z","v":3016346,"vw":63.311949},{"c":63.88,"h":64.76,"l":63.255,"n":46532,"o":63.4,"t":"2026-10-09T04:00:00Z","v":3149673,"vw":64.13526},{"c":65.12,"h":65.665,"l":64.79,"n":47888,"o":65.08,"t":"2026-10-12T04:00:00Z","v":3116231,"vw":65.204626},{"c":66.66,"h":66.76,"l":65.17,"n":47973,"o":65.75,"t":"2026-10-13T04:00:00Z","v":3495891,"vw":66.332742},{"c":66.75,"h":67.5,"l":66.49,"n":47548,"o":66.73,"t":"2026-10-14T04:00:00Z","v":3605699,"vw":66.824682},{"c":66.13,"h":67.06,"l":65.66,"n":52638,"o":66.93,"t":"2026-10-15T04:00:00Z","v":4032386,"vw":66.190469},{"c":69.33,"h":69.37,"l":66.08,"n":53551,"o":66.75,"t":"2026-10-16T04:00:00Z","v":3555258,"vw":68.646132},{"c":70.04,"h":70.14,"l":68.75,"n":45372,"o":69.01,"t":"2026-10-19T04:00:00Z","v":2774768,"vw":69.80865},{"c":70.29,"h":70.98,"l":68.34,"n":46182,"o":70.95,"t":"2026-10-20T04:00:00Z","v":3161727,"vw":69.969496},{"c":69.86,"h":70.665,"l":69.37,"n":49633,"o":69.98,"t":"2026-10-21T04:00:00Z","v":3663879,"vw":70.008191},{"c":69.3,"h":70.75,"l":67.98,"n":50391,"o":70.75,"t":"2026-10-22T04:00:00Z","v":4281241,"vw":69.279162}],"volatilityBars":[{"c":61.926,"h":61.926,"l":61.926,"n":1,"o":61.926,"t":"2026-09-21T13:00:00Z","v":115,"vw":61.926},{"c":61.31,"h":61.32,"l":61.31,"n":4,"o":61.32,"t":"2026-09-21T13:15:00Z","v":851,"vw":61.312941},{"c":60.7201,"h":61.6101,"l":60.59,"n":1220,"o":61.52,"t":"2026-09-21T13:30:00Z","v":87665,"vw":61.216431},{"c":60.76,"h":61.04,"l":60.71,"n":923,"o":60.78,"t":"2026-09-21T13:45:00Z","v":49901,"vw":60.847844},{"c":60.61,"h":60.835,"l":60.55,"n":1542,"o":60.72,"t":"2026-09-21T14:00:00Z","v":65394,"vw":60.715394},{"c":60.53,"h":60.81,"l":60.5,"n":1518,"o":60.65,"t":"2026-09-21T14:15:00Z","v":62965,"vw":60.644176},{"c":60.369,"h":60.55,"l":60.32,"n":1474,"o":60.52,"t":"2026-09-21T14:30:00Z","v":63004,"vw":60.430454},{"c":60.31,"h":60.39,"l":60.16,"n":1508,"o":60.365,"t":"2026-09-21T14:45:00Z","v":65234,"vw":60.303467},{"c":60.34,"h":60.53,"l":60.31,"n":1403,"o":60.32,"t":"2026-09-21T15:00:00Z","v":59120,"vw":60.398692},{"c":60.39,"h":60.52,"l":60.3001,"n":1318,"o":60.35,"t":"2026-09-21T15:15:00Z","v":58555,"vw":60.427255},{"c":60.45,"h":60.45,"l":60.25,"n":1200,"o":60.39,"t":"2026-09-21T15:30:00Z","v":45002,"vw":60.353652},{"c":60.6,"h":60.62,"l":60.35,"n":1271,"o":60.44,"t":"2026-09-21T15:45:00Z","v":53053,"vw":60.468766},{"c":60.3,"h":60.61,"l":60.21,"n":1776,"o":60.609,"t":"2026-09-21T16:00:00Z","v":87268,"vw":60.356314},{"c":60.35,"h":60.38,"l":60.22,"n":1246,"o":60.315,"t":"2026-09-21T16:15:00Z","v":52225,"vw":60.295411},{"c":60.25,"h":60.38,"l":60.23,"n":1236,"o":60.365,"t":"2026-09-21T16:30:00Z","v":44830,"vw":60.288875},{"c":60.33,"h":60.33,"l":60.21,"n":1279,"o":60.2615,"t":"2026-09-21T16:45:00Z","v":54637,"vw":60.259063},{"c":60.26,"h":60.37,"l":60.24,"n":1283,"o":60.34,"t":"2026-09-21T17:00:00Z","v":54039,"vw":60.307592},{"c":60.43,"h":60.45,"l":60.26,"n":1924,"o":60.26,"t":"2026-09-21T17:15:00Z","v":120621,"vw":60.358256},{"c":60.57,"h":60.575,"l":60.405,"n":1494,"o":60.43,"t":"2026-09-21T17:30:00Z","v":68882,"vw":60.467227},{"c":60.63,"h":60.64,"l":60.54,"n":1341,"o":60.57,"t":"2026-09-21T17:45:00Z","v":52159,"vw":60.584277},{"c":60.61,"h":60.66,"l":60.6,"n":1400,"o":60.63,"t":"2026-09-21T18:00:00Z","v":62401,"vw":60.631066},{"c":60.7398,"h":60.765,"l":60.61,"n":1534,"o":60.62,"t":"2026-09-21T18:15:00Z","v":65632,"vw":60.710696},{"c":60.565,"h":60.735,"l":60.56,"n":1559,"o":60.735,"t":"2026-09-21T18:30:00Z","v":72926,"vw":60.613558},{"c":60.535,"h":60.62,"l":60.535,"n":1316,"o":60.56,"t":"2026-09-21T18:45:00Z","v":63570,"vw":60.573634},{"c":60.54,"h":60.615,"l":60.38,"n":1852,"o":60.54,"t":"2026-09-21T19:00:00Z","v":107956,"vw":60.519448},{"c":60.19,"h":60.56,"l":60.18,"n":1616,"o":60.54,"t":"2026-09-21T19:15:00Z","v":76311,"vw":60.348498},{"c":60.19,"h":60.28,"l":60.11,"n":2024,"o":60.2,"t":"2026-09-21T19:30:00Z","v":106314,"vw":60.191648},{"c":60.17,"h":60.215,"l":60.09,"n":5706,"o":60.19,"t":"2026-09-21T19:45:00Z","v":290644,"vw":60.154169},{"c":60.18,"h":60.18,"l":60.18,"n":65,"o":60.18,"t":"2026-09-21T20:00:00Z","v":464666,"vw":60.18},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-09-21T20:30:00Z","v":4000,"vw":60.18},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-09-21T21:00:00Z","v":135,"vw":60.18},{"c":59.55,"h":59.55,"l":59.55,"n":12,"o":59.55,"t":"2026-09-22T11:00:00Z","v":454,"vw":59.55},{"c":59.55,"h":59.55,"l":59.55,"n":6,"o":59.55,"t":"2026-09-22T12:00:00Z","v":1680,"vw":59.55},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-09-22T13:15:00Z","v":201,"vw":59},{"c":58.94,"h":59.08,"l":58.59,"n":1268,"o":59.05,"t":"2026-09-22T13:30:00Z","v":101979,"vw":58.891844},{"c":59.24,"h":59.505,"l":58.915,"n":1210,"o":58.915,"t":"2026-09-22T13:45:00Z","v":74658,"vw":59.344373},{"c":59.685,"h":59.69,"l":59.25,"n":1636,"o":59.275,"t":"2026-09-22T14:00:00Z","v":110709,"vw":59.508932},{"c":59.52,"h":59.685,"l":59.45,"n":1455,"o":59.64,"t":"2026-09-22T14:15:00Z","v":93468,"vw":59.558248},{"c":59.605,"h":59.62,"l":59.04,"n":1844,"o":59.52,"t":"2026-09-22T14:30:00Z","v":97140,"vw":59.318174},{"c":59.59,"h":59.71,"l":59.49,"n":1730,"o":59.6,"t":"2026-09-22T14:45:00Z","v":95225,"vw":59.583992},{"c":59.495,"h":59.61,"l":59.41,"n":1545,"o":59.58,"t":"2026-09-22T15:00:00Z","v":58945,"vw":59.517936},{"c":59.57,"h":59.59,"l":59.345,"n":1383,"o":59.48,"t":"2026-09-22T15:15:00Z","v":50010,"vw":59.467924},{"c":59.7,"h":59.73,"l":59.55,"n":1752,"o":59.57,"t":"2026-09-22T15:30:00Z","v":93862,"vw":59.640557},{"c":59.805,"h":59.87,"l":59.68,"n":1469,"o":59.71,"t":"2026-09-22T15:45:00Z","v":67691,"vw":59.781362},{"c":59.95,"h":59.95,"l":59.78,"n":1723,"o":59.82,"t":"2026-09-22T16:00:00Z","v":101245,"vw":59.867018},{"c":59.81,"h":59.95,"l":59.8,"n":1762,"o":59.95,"t":"2026-09-22T16:15:00Z","v":90651,"vw":59.857073},{"c":59.77,"h":59.9,"l":59.75,"n":1993,"o":59.82,"t":"2026-09-22T16:30:00Z","v":86153,"vw":59.811079},{"c":59.75,"h":59.82,"l":59.58,"n":1978,"o":59.76,"t":"2026-09-22T16:45:00Z","v":83239,"vw":59.715213},{"c":59.825,"h":59.84,"l":59.695,"n":1274,"o":59.765,"t":"2026-09-22T17:00:00Z","v":40615,"vw":59.747862},{"c":59.83,"h":59.86,"l":59.78,"n":1471,"o":59.825,"t":"2026-09-22T17:15:00Z","v":57292,"vw":59.817267},{"c":59.83,"h":59.88,"l":59.76,"n":1277,"o":59.83,"t":"2026-09-22T17:30:00Z","v":46345,"vw":59.814891},{"c":59.23,"h":59.86,"l":59.09,"n":3037,"o":59.84,"t":"2026-09-22T17:45:00Z","v":152482,"vw":59.525158},{"c":59.24,"h":59.415,"l":59.16,"n":1892,"o":59.23,"t":"2026-09-22T18:00:00Z","v":87411,"vw":59.302444},{"c":59.48,"h":59.49,"l":59.27,"n":1292,"o":59.275,"t":"2026-09-22T18:15:00Z","v":47932,"vw":59.399568},{"c":59.28,"h":59.49,"l":59.28,"n":1134,"o":59.47,"t":"2026-09-22T18:30:00Z","v":42561,"vw":59.388228},{"c":59.28,"h":59.38,"l":59.26,"n":1283,"o":59.28,"t":"2026-09-22T18:45:00Z","v":54777,"vw":59.336878},{"c":59.315,"h":59.32,"l":59.22,"n":1213,"o":59.285,"t":"2026-09-22T19:00:00Z","v":60672,"vw":59.255205},{"c":59.095,"h":59.33,"l":59.08,"n":1565,"o":59.315,"t":"2026-09-22T19:15:00Z","v":106420,"vw":59.210925},{"c":59.045,"h":59.09,"l":58.86,"n":3493,"o":59.09,"t":"2026-09-22T19:30:00Z","v":229518,"vw":58.985956},{"c":58.82,"h":59.14,"l":58.81,"n":6798,"o":59.05,"t":"2026-09-22T19:45:00Z","v":456931,"vw":58.909659},{"c":58.82,"h":58.82,"l":58.82,"n":82,"o":58.82,"t":"2026-09-22T20:00:00Z","v":515453,"vw":58.82},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-09-22T20:30:00Z","v":497,"vw":58.82},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-09-23T11:15:00Z","v":115,"vw":58.81},{"c":59.25,"h":59.45,"l":58.83,"n":943,"o":59.33,"t":"2026-09-23T13:30:00Z","v":82147,"vw":59.194654},{"c":59.89,"h":60.02,"l":59.36,"n":1783,"o":59.375,"t":"2026-09-23T13:45:00Z","v":116838,"vw":59.898751},{"c":60.135,"h":60.14,"l":59.77,"n":1218,"o":59.92,"t":"2026-09-23T14:00:00Z","v":78407,"vw":59.94363},{"c":60.2,"h":60.41,"l":60.12,"n":1316,"o":60.12,"t":"2026-09-23T14:15:00Z","v":83921,"vw":60.264961},{"c":60.1,"h":60.395,"l":60.02,"n":1786,"o":60.21,"t":"2026-09-23T14:30:00Z","v":109224,"vw":60.214562},{"c":60.005,"h":60.14,"l":59.77,"n":2880,"o":60.095,"t":"2026-09-23T14:45:00Z","v":170427,"vw":59.997877},{"c":60.535,"h":60.535,"l":60.005,"n":1638,"o":60.02,"t":"2026-09-23T15:00:00Z","v":99959,"vw":60.256918},{"c":60.69,"h":60.705,"l":60.315,"n":1752,"o":60.52,"t":"2026-09-23T15:15:00Z","v":116230,"vw":60.566844},{"c":60.55,"h":60.775,"l":60.375,"n":1477,"o":60.675,"t":"2026-09-23T15:30:00Z","v":80475,"vw":60.527738},{"c":60.515,"h":60.63,"l":60.465,"n":1526,"o":60.555,"t":"2026-09-23T15:45:00Z","v":72165,"vw":60.540207},{"c":60.58,"h":60.625,"l":60.41,"n":1183,"o":60.5,"t":"2026-09-23T16:00:00Z","v":52178,"vw":60.503412},{"c":60.56,"h":60.57,"l":60.4376,"n":1045,"o":60.56,"t":"2026-09-23T16:15:00Z","v":44577,"vw":60.502744},{"c":60.37,"h":60.555,"l":60.32,"n":1091,"o":60.555,"t":"2026-09-23T16:30:00Z","v":42297,"vw":60.405575},{"c":59.8,"h":60.5,"l":59.75,"n":3188,"o":60.38,"t":"2026-09-23T16:45:00Z","v":168679,"vw":60.12983},{"c":59.87,"h":59.91,"l":59.65,"n":1351,"o":59.775,"t":"2026-09-23T17:00:00Z","v":65375,"vw":59.832104},{"c":59.95,"h":59.995,"l":59.8,"n":1213,"o":59.86,"t":"2026-09-23T17:15:00Z","v":51297,"vw":59.884097},{"c":60.025,"h":60.09,"l":59.86,"n":1774,"o":59.95,"t":"2026-09-23T17:30:00Z","v":85064,"vw":59.968582},{"c":59.85,"h":60.01,"l":59.76,"n":1556,"o":60.01,"t":"2026-09-23T17:45:00Z","v":52624,"vw":59.858699},{"c":59.85,"h":59.89,"l":59.8,"n":1192,"o":59.89,"t":"2026-09-23T18:00:00Z","v":39466,"vw":59.847495},{"c":59.855,"h":59.855,"l":59.77,"n":1605,"o":59.84,"t":"2026-09-23T18:15:00Z","v":65620,"vw":59.811282},{"c":59.7,"h":59.88,"l":59.7,"n":1348,"o":59.86,"t":"2026-09-23T18:30:00Z","v":48835,"vw":59.786232},{"c":59.6,"h":59.735,"l":59.595,"n":1365,"o":59.7,"t":"2026-09-23T18:45:00Z","v":50159,"vw":59.653803},{"c":59.69,"h":59.71,"l":59.565,"n":1442,"o":59.6,"t":"2026-09-23T19:00:00Z","v":60424,"vw":59.652962},{"c":59.625,"h":59.71,"l":59.59,"n":1657,"o":59.695,"t":"2026-09-23T19:15:00Z","v":63349,"vw":59.655723},{"c":59.68,"h":59.705,"l":59.56,"n":2244,"o":59.62,"t":"2026-09-23T19:30:00Z","v":106404,"vw":59.629002},{"c":59.74,"h":59.76,"l":59.53,"n":5879,"o":59.69,"t":"2026-09-23T19:45:00Z","v":362417,"vw":59.633403},{"c":59.73,"h":59.73,"l":59.73,"n":51,"o":59.73,"t":"2026-09-23T20:00:00Z","v":353453,"vw":59.73},{"c":59.73,"h":59.73,"l":59.73,"n":1,"o":59.73,"t":"2026-09-23T20:30:00Z","v":2344,"vw":59.73},{"c":59.81,"h":59.81,"l":59.81,"n":3,"o":59.81,"t":"2026-09-23T21:00:00Z","v":122,"vw":59.81},{"c":60.67,"h":60.73,"l":60.115,"n":1346,"o":60.55,"t":"2026-09-24T13:30:00Z","v":115013,"vw":60.487458},{"c":60.56,"h":60.78,"l":60.46,"n":827,"o":60.63,"t":"2026-09-24T13:45:00Z","v":36929,"vw":60.631927},{"c":60.825,"h":60.855,"l":60.38,"n":1016,"o":60.57,"t":"2026-09-24T14:00:00Z","v":56829,"vw":60.583881},{"c":60.855,"h":60.98,"l":60.72,"n":1562,"o":60.85,"t":"2026-09-24T14:15:00Z","v":86595,"vw":60.835064},{"c":60.98,"h":61,"l":60.82,"n":1108,"o":60.83,"t":"2026-09-24T14:30:00Z","v":39064,"vw":60.904844},{"c":60.91,"h":61.04,"l":60.71,"n":1617,"o":60.99,"t":"2026-09-24T14:45:00Z","v":64645,"vw":60.894264},{"c":61,"h":61.09,"l":60.85,"n":1080,"o":60.91,"t":"2026-09-24T15:00:00Z","v":40717,"vw":60.958841},{"c":61.07,"h":61.11,"l":60.92,"n":1123,"o":61.01,"t":"2026-09-24T15:15:00Z","v":47201,"vw":61.009581},{"c":61.01,"h":61.11,"l":61.01,"n":919,"o":61.08,"t":"2026-09-24T15:30:00Z","v":58658,"vw":61.052058},{"c":60.93,"h":61.02,"l":60.85,"n":1059,"o":61.02,"t":"2026-09-24T15:45:00Z","v":42962,"vw":60.931985},{"c":60.91,"h":61.055,"l":60.89,"n":1359,"o":60.94,"t":"2026-09-24T16:00:00Z","v":63402,"vw":60.97021},{"c":60.24,"h":60.92,"l":59.95,"n":5700,"o":60.905,"t":"2026-09-24T16:15:00Z","v":343908,"vw":60.423304},{"c":59.96,"h":60.285,"l":59.8,"n":1523,"o":60.23,"t":"2026-09-24T16:30:00Z","v":85589,"vw":60.059423},{"c":60.21,"h":60.24,"l":59.96,"n":1393,"o":59.96,"t":"2026-09-24T16:45:00Z","v":64950,"vw":60.085843},{"c":60.25,"h":60.33,"l":60.09,"n":1290,"o":60.21,"t":"2026-09-24T17:00:00Z","v":62352,"vw":60.222631},{"c":60.2,"h":60.27,"l":60.16,"n":1100,"o":60.24,"t":"2026-09-24T17:15:00Z","v":49676,"vw":60.222473},{"c":60.42,"h":60.45,"l":60.165,"n":1300,"o":60.195,"t":"2026-09-24T17:30:00Z","v":57245,"vw":60.347172},{"c":60.37,"h":60.45,"l":60.28,"n":1122,"o":60.44,"t":"2026-09-24T17:45:00Z","v":55551,"vw":60.367117},{"c":60.41,"h":60.48,"l":60.32,"n":1439,"o":60.37,"t":"2026-09-24T18:00:00Z","v":93716,"vw":60.400257},{"c":60.42,"h":60.445,"l":60.31,"n":1755,"o":60.41,"t":"2026-09-24T18:15:00Z","v":115631,"vw":60.382642},{"c":60.37,"h":60.46,"l":60.15,"n":1912,"o":60.42,"t":"2026-09-24T18:30:00Z","v":133705,"vw":60.337982},{"c":60.37,"h":60.41,"l":60.25,"n":1179,"o":60.37,"t":"2026-09-24T18:45:00Z","v":55346,"vw":60.339316},{"c":60.58,"h":60.625,"l":60.37,"n":1411,"o":60.37,"t":"2026-09-24T19:00:00Z","v":69616,"vw":60.501753},{"c":60.46,"h":60.65,"l":60.46,"n":1376,"o":60.57,"t":"2026-09-24T19:15:00Z","v":65635,"vw":60.556119},{"c":60.52,"h":60.52,"l":60.33,"n":1850,"o":60.47,"t":"2026-09-24T19:30:00Z","v":98506,"vw":60.457126},{"c":60.55,"h":60.56,"l":60.381,"n":4434,"o":60.53,"t":"2026-09-24T19:45:00Z","v":259332,"vw":60.476054},{"c":60.51,"h":60.51,"l":60.509,"n":41,"o":60.509,"t":"2026-09-24T20:00:00Z","v":358954,"vw":60.51},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-09-24T21:00:00Z","v":672,"vw":60.51},{"c":60.51,"h":60.51,"l":60.51,"n":2,"o":60.51,"t":"2026-09-24T21:15:00Z","v":78395,"vw":60.51},{"c":59.695,"h":60,"l":59.3,"n":586,"o":59.3,"t":"2026-09-25T13:30:00Z","v":56513,"vw":59.824181},{"c":59.9,"h":59.91,"l":59.59,"n":650,"o":59.715,"t":"2026-09-25T13:45:00Z","v":35357,"vw":59.778085},{"c":59.91,"h":60.0699,"l":59.75,"n":833,"o":59.88,"t":"2026-09-25T14:00:00Z","v":40963,"vw":59.881741},{"c":59.91,"h":60.1,"l":59.86,"n":753,"o":59.96,"t":"2026-09-25T14:15:00Z","v":32219,"vw":59.951499},{"c":59.92,"h":59.955,"l":59.8,"n":879,"o":59.92,"t":"2026-09-25T14:30:00Z","v":35204,"vw":59.901866},{"c":59.885,"h":59.93,"l":59.735,"n":1361,"o":59.92,"t":"2026-09-25T14:45:00Z","v":82596,"vw":59.825567},{"c":60.25,"h":60.31,"l":59.885,"n":1507,"o":59.885,"t":"2026-09-25T15:00:00Z","v":73839,"vw":60.118212},{"c":60.23,"h":60.24,"l":60.025,"n":1528,"o":60.24,"t":"2026-09-25T15:15:00Z","v":70490,"vw":60.119582},{"c":60.26,"h":60.285,"l":60.115,"n":1258,"o":60.24,"t":"2026-09-25T15:30:00Z","v":58074,"vw":60.194659},{"c":59.81,"h":60.36,"l":59.81,"n":2317,"o":60.25,"t":"2026-09-25T15:45:00Z","v":114262,"vw":60.131733},{"c":59.81,"h":59.92,"l":59.71,"n":2319,"o":59.815,"t":"2026-09-25T16:00:00Z","v":117532,"vw":59.827724},{"c":59.63,"h":59.84,"l":59.59,"n":1977,"o":59.82,"t":"2026-09-25T16:15:00Z","v":126411,"vw":59.734},{"c":59.65,"h":59.795,"l":59.545,"n":2511,"o":59.65,"t":"2026-09-25T16:30:00Z","v":204836,"vw":59.6606},{"c":59.8,"h":59.835,"l":59.615,"n":1266,"o":59.65,"t":"2026-09-25T16:45:00Z","v":60193,"vw":59.73836},{"c":59.66,"h":59.77,"l":59.57,"n":1186,"o":59.77,"t":"2026-09-25T17:00:00Z","v":47167,"vw":59.656017},{"c":59.71,"h":59.72,"l":59.565,"n":1065,"o":59.65,"t":"2026-09-25T17:15:00Z","v":45379,"vw":59.638599},{"c":59.7,"h":59.77,"l":59.585,"n":1505,"o":59.71,"t":"2026-09-25T17:30:00Z","v":71262,"vw":59.666319},{"c":59.755,"h":59.79,"l":59.71,"n":1017,"o":59.71,"t":"2026-09-25T17:45:00Z","v":41244,"vw":59.744492},{"c":59.89,"h":59.89,"l":59.75,"n":1233,"o":59.75,"t":"2026-09-25T18:00:00Z","v":51865,"vw":59.827066},{"c":59.945,"h":60.05,"l":59.855,"n":2361,"o":59.88,"t":"2026-09-25T18:15:00Z","v":94102,"vw":59.951415},{"c":59.95,"h":59.985,"l":59.84,"n":1484,"o":59.96,"t":"2026-09-25T18:30:00Z","v":61138,"vw":59.905589},{"c":60.04,"h":60.045,"l":59.94,"n":1305,"o":59.97,"t":"2026-09-25T18:45:00Z","v":53000,"vw":59.982791},{"c":60.215,"h":60.215,"l":60.01,"n":2000,"o":60.05,"t":"2026-09-25T19:00:00Z","v":96955,"vw":60.111777},{"c":60.15,"h":60.26,"l":60.08,"n":1908,"o":60.215,"t":"2026-09-25T19:15:00Z","v":91783,"vw":60.158282},{"c":60.21,"h":60.22,"l":60.12,"n":2790,"o":60.15,"t":"2026-09-25T19:30:00Z","v":144840,"vw":60.17239},{"c":60.14,"h":60.3,"l":60.065,"n":6622,"o":60.23,"t":"2026-09-25T19:45:00Z","v":385811,"vw":60.170967},{"c":60.13,"h":60.14,"l":60.13,"n":48,"o":60.14,"t":"2026-09-25T20:00:00Z","v":514251,"vw":60.130056},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-09-25T20:30:00Z","v":4161,"vw":60.13},{"c":60.1,"h":60.11,"l":60.1,"n":3,"o":60.11,"t":"2026-09-25T21:30:00Z","v":250,"vw":60.105},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-09-28T10:15:00Z","v":250,"vw":61.01},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-09-28T12:45:00Z","v":106,"vw":61.26},{"c":61.25,"h":61.25,"l":61.25,"n":10,"o":61.25,"t":"2026-09-28T13:00:00Z","v":491,"vw":61.25},{"c":61.1,"h":61.1,"l":61.1,"n":9,"o":61.1,"t":"2026-09-28T13:15:00Z","v":622,"vw":61.1},{"c":60.53,"h":61.12,"l":60.0801,"n":940,"o":61.01,"t":"2026-09-28T13:30:00Z","v":62770,"vw":60.662187},{"c":60.63,"h":60.63,"l":60.23,"n":1048,"o":60.48,"t":"2026-09-28T13:45:00Z","v":54324,"vw":60.413153},{"c":60.51,"h":60.65,"l":60.335,"n":1137,"o":60.65,"t":"2026-09-28T14:00:00Z","v":54555,"vw":60.516495},{"c":60.3,"h":60.52,"l":60.265,"n":1290,"o":60.52,"t":"2026-09-28T14:15:00Z","v":48590,"vw":60.384712},{"c":60.18,"h":60.425,"l":60.16,"n":1527,"o":60.31,"t":"2026-09-28T14:30:00Z","v":56625,"vw":60.321694},{"c":60.19,"h":60.32,"l":60.125,"n":1595,"o":60.18,"t":"2026-09-28T14:45:00Z","v":60348,"vw":60.215809},{"c":60.47,"h":60.47,"l":60.11,"n":1467,"o":60.205,"t":"2026-09-28T15:00:00Z","v":64066,"vw":60.319552},{"c":60.395,"h":60.56,"l":60.36,"n":1609,"o":60.47,"t":"2026-09-28T15:15:00Z","v":79806,"vw":60.471459},{"c":60.43,"h":60.445,"l":60.33,"n":1123,"o":60.38,"t":"2026-09-28T15:30:00Z","v":47329,"vw":60.397546},{"c":60.22,"h":60.515,"l":60.22,"n":1292,"o":60.44,"t":"2026-09-28T15:45:00Z","v":55919,"vw":60.399863},{"c":60.19,"h":60.255,"l":60.11,"n":1276,"o":60.23,"t":"2026-09-28T16:00:00Z","v":57902,"vw":60.168282},{"c":59.84,"h":60.19,"l":59.66,"n":3928,"o":60.19,"t":"2026-09-28T16:15:00Z","v":210874,"vw":59.934331},{"c":60.15,"h":60.155,"l":59.795,"n":2126,"o":59.84,"t":"2026-09-28T16:30:00Z","v":101568,"vw":59.960442},{"c":60.145,"h":60.21,"l":60.08,"n":1161,"o":60.15,"t":"2026-09-28T16:45:00Z","v":59147,"vw":60.137444},{"c":59.67,"h":60.22,"l":59.58,"n":3689,"o":60.145,"t":"2026-09-28T17:00:00Z","v":208438,"vw":59.950164},{"c":59.97,"h":59.98,"l":59.62,"n":2131,"o":59.71,"t":"2026-09-28T17:15:00Z","v":116287,"vw":59.87837},{"c":59.8,"h":59.97,"l":59.78,"n":1241,"o":59.95,"t":"2026-09-28T17:30:00Z","v":85165,"vw":59.849658},{"c":59.96,"h":59.96,"l":59.76,"n":1354,"o":59.805,"t":"2026-09-28T17:45:00Z","v":62701,"vw":59.847972},{"c":60,"h":60.02,"l":59.82,"n":1183,"o":60,"t":"2026-09-28T18:00:00Z","v":52020,"vw":59.943631},{"c":59.85,"h":60.015,"l":59.85,"n":1235,"o":59.99,"t":"2026-09-28T18:15:00Z","v":66780,"vw":59.951751},{"c":59.77,"h":59.89,"l":59.7,"n":1604,"o":59.83,"t":"2026-09-28T18:30:00Z","v":83896,"vw":59.771885},{"c":59.525,"h":59.76,"l":59.525,"n":2027,"o":59.76,"t":"2026-09-28T18:45:00Z","v":100870,"vw":59.615252},{"c":59.6525,"h":59.68,"l":59.47,"n":1448,"o":59.53,"t":"2026-09-28T19:00:00Z","v":72980,"vw":59.541389},{"c":59.66,"h":59.68,"l":59.575,"n":1564,"o":59.64,"t":"2026-09-28T19:15:00Z","v":77686,"vw":59.630088},{"c":59.69,"h":59.745,"l":59.61,"n":2084,"o":59.655,"t":"2026-09-28T19:30:00Z","v":108233,"vw":59.688088},{"c":59.52,"h":59.71,"l":59.42,"n":5528,"o":59.685,"t":"2026-09-28T19:45:00Z","v":318723,"vw":59.518589},{"c":59.53,"h":59.54,"l":59.53,"n":51,"o":59.54,"t":"2026-09-28T20:00:00Z","v":320933,"vw":59.530007},{"c":59.53,"h":59.53,"l":59.53,"n":1,"o":59.53,"t":"2026-09-28T20:30:00Z","v":2100,"vw":59.53},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-09-29T10:30:00Z","v":302,"vw":59.52},{"c":58.99,"h":58.99,"l":58.99,"n":2,"o":58.99,"t":"2026-09-29T11:15:00Z","v":1000,"vw":58.99},{"c":59.02,"h":59.07,"l":58.1536,"n":984,"o":58.34,"t":"2026-09-29T13:30:00Z","v":97827,"vw":58.641156},{"c":59.11,"h":59.265,"l":59.01,"n":634,"o":59.02,"t":"2026-09-29T13:45:00Z","v":37888,"vw":59.184149},{"c":59.135,"h":59.32,"l":59,"n":1098,"o":59.15,"t":"2026-09-29T14:00:00Z","v":71661,"vw":59.123189},{"c":59.19,"h":59.26,"l":59.05,"n":1232,"o":59.155,"t":"2026-09-29T14:15:00Z","v":72542,"vw":59.169467},{"c":58.78,"h":59.18,"l":58.77,"n":1294,"o":59.18,"t":"2026-09-29T14:30:00Z","v":51943,"vw":58.992926},{"c":58.94,"h":59.03,"l":58.735,"n":1110,"o":58.76,"t":"2026-09-29T14:45:00Z","v":47437,"vw":58.884865},{"c":59.03,"h":59.09,"l":58.88,"n":925,"o":58.92,"t":"2026-09-29T15:00:00Z","v":44543,"vw":58.998551},{"c":59.105,"h":59.115,"l":59.01,"n":846,"o":59.03,"t":"2026-09-29T15:15:00Z","v":32076,"vw":59.05613},{"c":59.06,"h":59.12,"l":58.9,"n":846,"o":59.105,"t":"2026-09-29T15:30:00Z","v":34141,"vw":59.004097},{"c":59.115,"h":59.12,"l":58.75,"n":2194,"o":59.06,"t":"2026-09-29T15:45:00Z","v":119015,"vw":58.926071},{"c":59.15,"h":59.195,"l":59.06,"n":710,"o":59.09,"t":"2026-09-29T16:00:00Z","v":25926,"vw":59.138529},{"c":59.2,"h":59.235,"l":59.11,"n":919,"o":59.16,"t":"2026-09-29T16:15:00Z","v":33438,"vw":59.173549},{"c":59.225,"h":59.26,"l":59.15,"n":752,"o":59.23,"t":"2026-09-29T16:30:00Z","v":23898,"vw":59.2014},{"c":59.17,"h":59.22,"l":59.135,"n":892,"o":59.22,"t":"2026-09-29T16:45:00Z","v":25266,"vw":59.176629},{"c":59.05,"h":59.18,"l":59.045,"n":951,"o":59.175,"t":"2026-09-29T17:00:00Z","v":27653,"vw":59.129007},{"c":58.965,"h":59.05,"l":58.935,"n":941,"o":59.04,"t":"2026-09-29T17:15:00Z","v":32528,"vw":58.997334},{"c":58.88,"h":59.0007,"l":58.87,"n":907,"o":58.96,"t":"2026-09-29T17:30:00Z","v":31479,"vw":58.927075},{"c":58.99,"h":59,"l":58.85,"n":962,"o":58.875,"t":"2026-09-29T17:45:00Z","v":36124,"vw":58.927639},{"c":58.95,"h":59.09,"l":58.69,"n":2473,"o":58.98,"t":"2026-09-29T18:00:00Z","v":112132,"vw":58.917321},{"c":58.84,"h":59.045,"l":58.84,"n":1247,"o":58.96,"t":"2026-09-29T18:15:00Z","v":49326,"vw":58.959363},{"c":58.82,"h":58.91,"l":58.72,"n":1559,"o":58.83,"t":"2026-09-29T18:30:00Z","v":70735,"vw":58.817393},{"c":58.68,"h":58.83,"l":58.62,"n":1608,"o":58.83,"t":"2026-09-29T18:45:00Z","v":69065,"vw":58.690221},{"c":58.76,"h":58.78,"l":58.63,"n":1835,"o":58.68,"t":"2026-09-29T19:00:00Z","v":94382,"vw":58.682873},{"c":58.93,"h":58.93,"l":58.76,"n":1868,"o":58.76,"t":"2026-09-29T19:15:00Z","v":106630,"vw":58.839165},{"c":58.84,"h":58.965,"l":58.76,"n":1970,"o":58.93,"t":"2026-09-29T19:30:00Z","v":115551,"vw":58.881779},{"c":58.83,"h":58.87,"l":58.76,"n":5399,"o":58.85,"t":"2026-09-29T19:45:00Z","v":335050,"vw":58.808544},{"c":58.83,"h":58.83,"l":58.82,"n":42,"o":58.82,"t":"2026-09-29T20:00:00Z","v":298105,"vw":58.829864},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-09-29T20:30:00Z","v":2923,"vw":58.83},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-09-30T10:30:00Z","v":200,"vw":59},{"c":59,"h":59.13,"l":58.82,"n":876,"o":58.99,"t":"2026-09-30T13:30:00Z","v":55923,"vw":58.98211},{"c":58.81,"h":59.1,"l":58.79,"n":941,"o":59.03,"t":"2026-09-30T13:45:00Z","v":49714,"vw":58.932459},{"c":58.5,"h":58.86,"l":58.39,"n":1170,"o":58.815,"t":"2026-09-30T14:00:00Z","v":64862,"vw":58.601789},{"c":58.68,"h":58.7,"l":58.47,"n":963,"o":58.48,"t":"2026-09-30T14:15:00Z","v":40992,"vw":58.618592},{"c":58.5625,"h":58.88,"l":58.53,"n":1792,"o":58.68,"t":"2026-09-30T14:30:00Z","v":79513,"vw":58.747262},{"c":58.805,"h":58.81,"l":58.52,"n":1068,"o":58.565,"t":"2026-09-30T14:45:00Z","v":47814,"vw":58.704182},{"c":58.805,"h":59.08,"l":58.79,"n":1318,"o":58.79,"t":"2026-09-30T15:00:00Z","v":53609,"vw":58.908113},{"c":59.01,"h":59.04,"l":58.81,"n":1121,"o":58.84,"t":"2026-09-30T15:15:00Z","v":39595,"vw":58.934225},{"c":59.03,"h":59.14,"l":58.96,"n":1766,"o":58.99,"t":"2026-09-30T15:30:00Z","v":72253,"vw":59.047028},{"c":59.135,"h":59.25,"l":58.99,"n":1113,"o":59,"t":"2026-09-30T15:45:00Z","v":44980,"vw":59.102103},{"c":59.17,"h":59.255,"l":59.08,"n":1263,"o":59.15,"t":"2026-09-30T16:00:00Z","v":52117,"vw":59.170937},{"c":59.19,"h":59.265,"l":59.13,"n":1101,"o":59.16,"t":"2026-09-30T16:15:00Z","v":48307,"vw":59.199443},{"c":59.19,"h":59.205,"l":59.105,"n":1289,"o":59.17,"t":"2026-09-30T16:30:00Z","v":70018,"vw":59.146946},{"c":59.13,"h":59.255,"l":59.11,"n":1139,"o":59.2,"t":"2026-09-30T16:45:00Z","v":101077,"vw":59.211382},{"c":59.02,"h":59.14,"l":59.005,"n":1060,"o":59.13,"t":"2026-09-30T17:00:00Z","v":39106,"vw":59.076887},{"c":58.97,"h":59.04,"l":58.9,"n":1168,"o":59.02,"t":"2026-09-30T17:15:00Z","v":61202,"vw":58.968109},{"c":58.84,"h":58.96,"l":58.7,"n":2076,"o":58.96,"t":"2026-09-30T17:30:00Z","v":241347,"vw":58.826517},{"c":58.8,"h":58.85,"l":58.67,"n":1437,"o":58.83,"t":"2026-09-30T17:45:00Z","v":68401,"vw":58.763908},{"c":58.6,"h":58.83,"l":58.525,"n":3603,"o":58.8,"t":"2026-09-30T18:00:00Z","v":259921,"vw":58.65225},{"c":58.345,"h":58.62,"l":58.34,"n":2821,"o":58.595,"t":"2026-09-30T18:15:00Z","v":161059,"vw":58.513498},{"c":58.23,"h":58.475,"l":58.23,"n":1879,"o":58.34,"t":"2026-09-30T18:30:00Z","v":113613,"vw":58.3381},{"c":57.91,"h":58.26,"l":57.865,"n":2134,"o":58.25,"t":"2026-09-30T18:45:00Z","v":153540,"vw":58.04584},{"c":58.05,"h":58.065,"l":57.78,"n":5630,"o":57.9,"t":"2026-09-30T19:00:00Z","v":483460,"vw":57.914338},{"c":57.78,"h":58.1,"l":57.78,"n":2464,"o":58.03,"t":"2026-09-30T19:15:00Z","v":158850,"vw":57.899018},{"c":57.795,"h":57.8,"l":57.49,"n":4114,"o":57.785,"t":"2026-09-30T19:30:00Z","v":301258,"vw":57.701337},{"c":57.83,"h":57.85,"l":57.46,"n":9228,"o":57.795,"t":"2026-09-30T19:45:00Z","v":734722,"vw":57.702491},{"c":57.82,"h":57.82,"l":57.82,"n":65,"o":57.82,"t":"2026-09-30T20:00:00Z","v":814224,"vw":57.82},{"c":57.82,"h":57.82,"l":57.52,"n":10,"o":57.82,"t":"2026-09-30T20:15:00Z","v":1937,"vw":57.793348},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-09-30T20:30:00Z","v":5836,"vw":57.82},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-09-30T20:45:00Z","v":200,"vw":57.55},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-09-30T21:00:00Z","v":500,"vw":57.55},{"c":57.82,"h":58.06,"l":57.79,"n":17,"o":57.82,"t":"2026-10-01T08:00:00Z","v":2461,"vw":57.854221},{"c":57.64,"h":57.64,"l":57.64,"n":1,"o":57.64,"t":"2026-10-01T08:15:00Z","v":171,"vw":57.64},{"c":57.53,"h":57.73,"l":57.53,"n":7,"o":57.73,"t":"2026-10-01T10:30:00Z","v":868,"vw":57.557285},{"c":58.2,"h":58.2,"l":58.1,"n":15,"o":58.1,"t":"2026-10-01T10:45:00Z","v":2356,"vw":58.195265},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-01T11:15:00Z","v":200,"vw":57.7},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-01T13:15:00Z","v":100,"vw":58.05},{"c":58.925,"h":59.03,"l":57.675,"n":1096,"o":57.86,"t":"2026-10-01T13:30:00Z","v":93838,"vw":58.22289},{"c":59.32,"h":59.505,"l":58.81,"n":1687,"o":58.94,"t":"2026-10-01T13:45:00Z","v":106264,"vw":59.338721},{"c":59.165,"h":59.5,"l":58.88,"n":1840,"o":59.32,"t":"2026-10-01T14:00:00Z","v":119446,"vw":59.165915},{"c":59.285,"h":59.46,"l":59.13,"n":1714,"o":59.165,"t":"2026-10-01T14:15:00Z","v":90814,"vw":59.302604},{"c":59.51,"h":59.595,"l":59.285,"n":1795,"o":59.285,"t":"2026-10-01T14:30:00Z","v":88177,"vw":59.441591},{"c":59.51,"h":59.75,"l":59.38,"n":2180,"o":59.49,"t":"2026-10-01T14:45:00Z","v":103462,"vw":59.572266},{"c":59.65,"h":59.74,"l":59.4,"n":1502,"o":59.515,"t":"2026-10-01T15:00:00Z","v":64581,"vw":59.59713},{"c":59.51,"h":59.79,"l":59.51,"n":1552,"o":59.64,"t":"2026-10-01T15:15:00Z","v":72016,"vw":59.665781},{"c":59.56,"h":59.5979,"l":59.38,"n":1582,"o":59.545,"t":"2026-10-01T15:30:00Z","v":61867,"vw":59.491442},{"c":59.69,"h":59.77,"l":59.57,"n":2138,"o":59.58,"t":"2026-10-01T15:45:00Z","v":105763,"vw":59.66802},{"c":59.57,"h":59.72,"l":59.52,"n":1641,"o":59.7025,"t":"2026-10-01T16:00:00Z","v":78839,"vw":59.639164},{"c":59.73,"h":59.75,"l":59.54,"n":1534,"o":59.57,"t":"2026-10-01T16:15:00Z","v":61723,"vw":59.63782},{"c":59.66,"h":59.71,"l":59.58,"n":1307,"o":59.71,"t":"2026-10-01T16:30:00Z","v":50748,"vw":59.639366},{"c":59.63,"h":59.75,"l":59.625,"n":1276,"o":59.665,"t":"2026-10-01T16:45:00Z","v":44939,"vw":59.701881},{"c":59.54,"h":59.69,"l":59.53,"n":1331,"o":59.6,"t":"2026-10-01T17:00:00Z","v":43088,"vw":59.597901},{"c":59.365,"h":59.54,"l":59.365,"n":1389,"o":59.54,"t":"2026-10-01T17:15:00Z","v":52653,"vw":59.463512},{"c":59.51,"h":59.54,"l":59.185,"n":2213,"o":59.35,"t":"2026-10-01T17:30:00Z","v":105037,"vw":59.370976},{"c":60.13,"h":60.19,"l":59.5,"n":2284,"o":59.5,"t":"2026-10-01T17:45:00Z","v":119985,"vw":59.845489},{"c":59.98,"h":60.15,"l":59.935,"n":2647,"o":60.09,"t":"2026-10-01T18:00:00Z","v":131849,"vw":60.04572},{"c":59.97,"h":60.01,"l":59.67,"n":2837,"o":59.98,"t":"2026-10-01T18:15:00Z","v":149979,"vw":59.831283},{"c":59.86,"h":59.99,"l":59.67,"n":1939,"o":59.98,"t":"2026-10-01T18:30:00Z","v":108799,"vw":59.825969},{"c":59.77,"h":59.86,"l":59.74,"n":1362,"o":59.86,"t":"2026-10-01T18:45:00Z","v":57268,"vw":59.782012},{"c":59.9,"h":59.9,"l":59.73,"n":1547,"o":59.77,"t":"2026-10-01T19:00:00Z","v":66140,"vw":59.807669},{"c":59.94,"h":60.01,"l":59.86,"n":1884,"o":59.905,"t":"2026-10-01T19:15:00Z","v":98598,"vw":59.948216},{"c":59.79,"h":59.94,"l":59.755,"n":2561,"o":59.94,"t":"2026-10-01T19:30:00Z","v":135524,"vw":59.844566},{"c":60,"h":60.005,"l":59.785,"n":6882,"o":59.79,"t":"2026-10-01T19:45:00Z","v":454340,"vw":59.924154},{"c":58.88,"h":59.98,"l":58.88,"n":52,"o":59.98,"t":"2026-10-01T20:00:00Z","v":372130,"vw":59.978459},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-01T20:15:00Z","v":2688,"vw":59.98},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-01T20:30:00Z","v":3531,"vw":59.98},{"c":59.07,"h":59.07,"l":59.07,"n":8,"o":59.07,"t":"2026-10-02T09:15:00Z","v":539,"vw":59.07},{"c":58.7,"h":58.7,"l":58.7,"n":8,"o":58.7,"t":"2026-10-02T09:45:00Z","v":503,"vw":58.7},{"c":58.9,"h":59.05,"l":58.89,"n":12,"o":59.05,"t":"2026-10-02T10:00:00Z","v":504,"vw":58.928455},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-02T11:00:00Z","v":109,"vw":58.8},{"c":59.01,"h":59.01,"l":58.99,"n":8,"o":58.99,"t":"2026-10-02T11:15:00Z","v":456,"vw":59.001803},{"c":59.36,"h":59.36,"l":59.36,"n":2,"o":59.36,"t":"2026-10-02T11:30:00Z","v":553,"vw":59.36},{"c":59.5,"h":59.52,"l":59.4,"n":6,"o":59.4,"t":"2026-10-02T13:15:00Z","v":975,"vw":59.462051},{"c":60.035,"h":60.035,"l":59.19,"n":764,"o":59.5,"t":"2026-10-02T13:30:00Z","v":67100,"vw":59.630388},{"c":59.86,"h":60.04,"l":59.69,"n":998,"o":60.01,"t":"2026-10-02T13:45:00Z","v":51024,"vw":59.856076},{"c":59.31,"h":60.09,"l":59.3,"n":1137,"o":60.08,"t":"2026-10-02T14:00:00Z","v":46621,"vw":59.641848},{"c":59.61,"h":59.66,"l":59.27,"n":1485,"o":59.27,"t":"2026-10-02T14:15:00Z","v":61091,"vw":59.466762},{"c":59.74,"h":59.74,"l":59.57,"n":1421,"o":59.58,"t":"2026-10-02T14:30:00Z","v":61335,"vw":59.637671},{"c":60.05,"h":60.1,"l":59.71,"n":1424,"o":59.77,"t":"2026-10-02T14:45:00Z","v":65778,"vw":59.878865},{"c":59.96,"h":60.04,"l":59.81,"n":1780,"o":60.04,"t":"2026-10-02T15:00:00Z","v":80523,"vw":59.946793},{"c":59.87,"h":60.01,"l":59.72,"n":1393,"o":59.97,"t":"2026-10-02T15:15:00Z","v":50639,"vw":59.884172},{"c":59.9,"h":60,"l":59.86,"n":1217,"o":59.88,"t":"2026-10-02T15:30:00Z","v":48735,"vw":59.91229},{"c":60.075,"h":60.16,"l":59.91,"n":1264,"o":59.91,"t":"2026-10-02T15:45:00Z","v":54257,"vw":60.061355},{"c":60.12,"h":60.165,"l":60.01,"n":1338,"o":60.06,"t":"2026-10-02T16:00:00Z","v":60523,"vw":60.073724},{"c":60.21,"h":60.21,"l":59.98,"n":1208,"o":60.125,"t":"2026-10-02T16:15:00Z","v":49107,"vw":60.101819},{"c":60.13,"h":60.255,"l":60.13,"n":1165,"o":60.25,"t":"2026-10-02T16:30:00Z","v":42776,"vw":60.202312},{"c":60.26,"h":60.26,"l":60.105,"n":1090,"o":60.15,"t":"2026-10-02T16:45:00Z","v":38342,"vw":60.17314},{"c":60.22,"h":60.28,"l":60.18,"n":1255,"o":60.25,"t":"2026-10-02T17:00:00Z","v":43756,"vw":60.237205},{"c":60.34,"h":60.345,"l":60.13,"n":1130,"o":60.21,"t":"2026-10-02T17:15:00Z","v":45241,"vw":60.238703},{"c":60.31,"h":60.35,"l":60.255,"n":1273,"o":60.34,"t":"2026-10-02T17:30:00Z","v":49080,"vw":60.296212},{"c":60.43,"h":60.43,"l":60.31,"n":1453,"o":60.31,"t":"2026-10-02T17:45:00Z","v":66897,"vw":60.342111},{"c":60.36,"h":60.475,"l":60.32,"n":1295,"o":60.44,"t":"2026-10-02T18:00:00Z","v":50986,"vw":60.408994},{"c":60.19,"h":60.345,"l":60.15,"n":1626,"o":60.345,"t":"2026-10-02T18:15:00Z","v":76792,"vw":60.254623},{"c":60.365,"h":60.365,"l":60.2,"n":1048,"o":60.2,"t":"2026-10-02T18:30:00Z","v":43216,"vw":60.277703},{"c":60.47,"h":60.475,"l":60.3,"n":1257,"o":60.365,"t":"2026-10-02T18:45:00Z","v":48672,"vw":60.38679},{"c":60.52,"h":60.535,"l":60.375,"n":1406,"o":60.46,"t":"2026-10-02T19:00:00Z","v":54442,"vw":60.43777},{"c":60.37,"h":60.54,"l":60.37,"n":1845,"o":60.52,"t":"2026-10-02T19:15:00Z","v":71813,"vw":60.448747},{"c":60.41,"h":60.45,"l":60.31,"n":2306,"o":60.38,"t":"2026-10-02T19:30:00Z","v":109774,"vw":60.385513},{"c":60.34,"h":60.415,"l":60.19,"n":5837,"o":60.39,"t":"2026-10-02T19:45:00Z","v":360196,"vw":60.304728},{"c":60.34,"h":60.34,"l":60.34,"n":50,"o":60.34,"t":"2026-10-02T20:00:00Z","v":478910,"vw":60.34},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-02T21:00:00Z","v":150,"vw":60.34},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-05T13:15:00Z","v":100,"vw":60},{"c":59.76,"h":60.425,"l":59.74,"n":777,"o":60.21,"t":"2026-10-05T13:30:00Z","v":48126,"vw":60.084663},{"c":60.45,"h":60.45,"l":59.59,"n":921,"o":59.7,"t":"2026-10-05T13:45:00Z","v":38371,"vw":59.954557},{"c":60.65,"h":60.76,"l":60.45,"n":1538,"o":60.46,"t":"2026-10-05T14:00:00Z","v":62077,"vw":60.616703},{"c":60.78,"h":60.92,"l":60.62,"n":1128,"o":60.62,"t":"2026-10-05T14:15:00Z","v":44141,"vw":60.783676},{"c":61.03,"h":61.16,"l":60.73,"n":2303,"o":60.77,"t":"2026-10-05T14:30:00Z","v":147454,"vw":61.001204},{"c":61.325,"h":61.42,"l":60.96,"n":1634,"o":61.045,"t":"2026-10-05T14:45:00Z","v":88897,"vw":61.193573},{"c":61.5,"h":61.55,"l":61.28,"n":1481,"o":61.33,"t":"2026-10-05T15:00:00Z","v":64490,"vw":61.421745},{"c":61.47,"h":61.54,"l":61.43,"n":1155,"o":61.49,"t":"2026-10-05T15:15:00Z","v":41403,"vw":61.490533},{"c":61.68,"h":61.68,"l":61.45,"n":1127,"o":61.49,"t":"2026-10-05T15:30:00Z","v":50342,"vw":61.553488},{"c":61.65,"h":61.715,"l":61.47,"n":1724,"o":61.68,"t":"2026-10-05T15:45:00Z","v":110361,"vw":61.630053},{"c":61.89,"h":61.91,"l":61.605,"n":1823,"o":61.65,"t":"2026-10-05T16:00:00Z","v":108689,"vw":61.783969},{"c":61.765,"h":61.93,"l":61.75,"n":1059,"o":61.91,"t":"2026-10-05T16:15:00Z","v":37064,"vw":61.848103},{"c":61.93,"h":62.045,"l":61.79,"n":1761,"o":61.79,"t":"2026-10-05T16:30:00Z","v":116987,"vw":61.940933},{"c":61.85,"h":62.09,"l":61.8303,"n":1715,"o":61.95,"t":"2026-10-05T16:45:00Z","v":91157,"vw":61.982349},{"c":61.9401,"h":61.99,"l":61.85,"n":1534,"o":61.86,"t":"2026-10-05T17:00:00Z","v":88129,"vw":61.925121},{"c":61.83,"h":61.96,"l":61.83,"n":1149,"o":61.94,"t":"2026-10-05T17:15:00Z","v":39185,"vw":61.898966},{"c":61.79,"h":61.84,"l":61.71,"n":1442,"o":61.83,"t":"2026-10-05T17:30:00Z","v":69088,"vw":61.775001},{"c":62,"h":62,"l":61.685,"n":1043,"o":61.775,"t":"2026-10-05T17:45:00Z","v":40701,"vw":61.823493},{"c":61.945,"h":62.05,"l":61.89,"n":1227,"o":62.015,"t":"2026-10-05T18:00:00Z","v":50250,"vw":61.962094},{"c":61.51,"h":61.96,"l":61.5,"n":1157,"o":61.95,"t":"2026-10-05T18:15:00Z","v":42984,"vw":61.823456},{"c":61.33,"h":61.54,"l":61.33,"n":1587,"o":61.51,"t":"2026-10-05T18:30:00Z","v":58425,"vw":61.440858},{"c":61.27,"h":61.32,"l":61.19,"n":1318,"o":61.32,"t":"2026-10-05T18:45:00Z","v":47133,"vw":61.256847},{"c":61.28,"h":61.355,"l":61.22,"n":1487,"o":61.26,"t":"2026-10-05T19:00:00Z","v":61461,"vw":61.292778},{"c":61.175,"h":61.335,"l":61.131,"n":1788,"o":61.275,"t":"2026-10-05T19:15:00Z","v":67085,"vw":61.231036},{"c":61.02,"h":61.175,"l":60.885,"n":2416,"o":61.175,"t":"2026-10-05T19:30:00Z","v":108515,"vw":60.993918},{"c":60.96,"h":61.025,"l":60.721,"n":6803,"o":61.01,"t":"2026-10-05T19:45:00Z","v":394423,"vw":60.918203},{"c":60.95,"h":60.96,"l":60.95,"n":55,"o":60.96,"t":"2026-10-05T20:00:00Z","v":947766,"vw":60.950103},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-10-05T20:30:00Z","v":1243,"vw":60.95},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-06T08:00:00Z","v":250,"vw":60.95},{"c":60.49,"h":60.49,"l":60.49,"n":1,"o":60.49,"t":"2026-10-06T11:00:00Z","v":100,"vw":60.49},{"c":60.51,"h":60.51,"l":60.51,"n":3,"o":60.51,"t":"2026-10-06T13:15:00Z","v":153,"vw":60.51},{"c":60.375,"h":61.06,"l":60.305,"n":755,"o":60.48,"t":"2026-10-06T13:30:00Z","v":49684,"vw":60.523298},{"c":60.605,"h":60.605,"l":60.135,"n":933,"o":60.345,"t":"2026-10-06T13:45:00Z","v":38733,"vw":60.367921},{"c":61.06,"h":61.06,"l":60.48,"n":1215,"o":60.59,"t":"2026-10-06T14:00:00Z","v":44279,"vw":60.703799},{"c":61.17,"h":61.24,"l":61.03,"n":1117,"o":61.05,"t":"2026-10-06T14:15:00Z","v":44528,"vw":61.163051},{"c":61.15,"h":61.315,"l":61.12,"n":1207,"o":61.23,"t":"2026-10-06T14:30:00Z","v":38555,"vw":61.213977},{"c":61.26,"h":61.36,"l":61.18,"n":1424,"o":61.2,"t":"2026-10-06T14:45:00Z","v":51693,"vw":61.278184},{"c":61.46,"h":61.48,"l":61.15,"n":1281,"o":61.26,"t":"2026-10-06T15:00:00Z","v":56641,"vw":61.284271},{"c":61.54,"h":61.565,"l":61.42,"n":1156,"o":61.47,"t":"2026-10-06T15:15:00Z","v":43785,"vw":61.487689},{"c":61.56,"h":61.62,"l":61.475,"n":1150,"o":61.55,"t":"2026-10-06T15:30:00Z","v":51499,"vw":61.556466},{"c":61.69,"h":61.69,"l":61.56,"n":986,"o":61.56,"t":"2026-10-06T15:45:00Z","v":36079,"vw":61.60359},{"c":61.5,"h":61.69,"l":61.43,"n":999,"o":61.68,"t":"2026-10-06T16:00:00Z","v":39286,"vw":61.5381},{"c":61.68,"h":61.82,"l":61.52,"n":1554,"o":61.52,"t":"2026-10-06T16:15:00Z","v":118247,"vw":61.669431},{"c":61.69,"h":61.76,"l":61.63,"n":1020,"o":61.67,"t":"2026-10-06T16:30:00Z","v":54524,"vw":61.719831},{"c":61.735,"h":61.765,"l":61.625,"n":1275,"o":61.69,"t":"2026-10-06T16:45:00Z","v":70795,"vw":61.695489},{"c":61.725,"h":61.79,"l":61.64,"n":934,"o":61.745,"t":"2026-10-06T17:00:00Z","v":53743,"vw":61.741039},{"c":61.68,"h":61.76,"l":61.58,"n":1288,"o":61.72,"t":"2026-10-06T17:15:00Z","v":70956,"vw":61.680294},{"c":61.63,"h":61.73,"l":61.59,"n":1187,"o":61.69,"t":"2026-10-06T17:30:00Z","v":85091,"vw":61.667016},{"c":61.71,"h":61.71,"l":61.52,"n":1003,"o":61.63,"t":"2026-10-06T17:45:00Z","v":52847,"vw":61.611951},{"c":61.67,"h":61.71,"l":61.575,"n":998,"o":61.71,"t":"2026-10-06T18:00:00Z","v":61640,"vw":61.661715},{"c":61.655,"h":61.725,"l":61.645,"n":1169,"o":61.67,"t":"2026-10-06T18:15:00Z","v":75667,"vw":61.681658},{"c":61.71,"h":61.71,"l":61.625,"n":1013,"o":61.665,"t":"2026-10-06T18:30:00Z","v":60430,"vw":61.680593},{"c":61.795,"h":61.82,"l":61.71,"n":1221,"o":61.71,"t":"2026-10-06T18:45:00Z","v":75547,"vw":61.766294},{"c":61.87,"h":61.885,"l":61.79,"n":1406,"o":61.795,"t":"2026-10-06T19:00:00Z","v":68690,"vw":61.827993},{"c":61.665,"h":61.89,"l":61.66,"n":1600,"o":61.87,"t":"2026-10-06T19:15:00Z","v":83391,"vw":61.79503},{"c":61.49,"h":61.74,"l":61.42,"n":2037,"o":61.67,"t":"2026-10-06T19:30:00Z","v":115017,"vw":61.642371},{"c":61.5,"h":61.575,"l":61.375,"n":5582,"o":61.475,"t":"2026-10-06T19:45:00Z","v":376070,"vw":61.5075},{"c":61.48,"h":61.48,"l":61.48,"n":47,"o":61.48,"t":"2026-10-06T20:00:00Z","v":320427,"vw":61.48},{"c":61.48,"h":61.48,"l":61.48,"n":1,"o":61.48,"t":"2026-10-06T20:15:00Z","v":5376,"vw":61.48},{"c":61.48,"h":61.48,"l":61.48,"n":1,"o":61.48,"t":"2026-10-06T20:30:00Z","v":2162,"vw":61.48},{"c":61.1296,"h":61.1296,"l":61.1296,"n":1,"o":61.1296,"t":"2026-10-06T23:45:00Z","v":130,"vw":61.1296},{"c":61.78,"h":61.78,"l":61.78,"n":1,"o":61.78,"t":"2026-10-07T13:00:00Z","v":400,"vw":61.78},{"c":61.8,"h":62.37,"l":61.62,"n":966,"o":61.95,"t":"2026-10-07T13:30:00Z","v":55765,"vw":62.027849},{"c":61.74,"h":61.88,"l":61.59,"n":1100,"o":61.83,"t":"2026-10-07T13:45:00Z","v":78143,"vw":61.700385},{"c":61.515,"h":61.79,"l":61.3,"n":1245,"o":61.76,"t":"2026-10-07T14:00:00Z","v":68293,"vw":61.553055},{"c":61.54,"h":61.655,"l":61.455,"n":1435,"o":61.52,"t":"2026-10-07T14:15:00Z","v":72159,"vw":61.559059},{"c":61.22,"h":61.56,"l":61.09,"n":1533,"o":61.55,"t":"2026-10-07T14:30:00Z","v":60501,"vw":61.321244},{"c":61.19,"h":61.37,"l":61.15,"n":1508,"o":61.2,"t":"2026-10-07T14:45:00Z","v":65531,"vw":61.244406},{"c":61.32,"h":61.345,"l":61.035,"n":1758,"o":61.195,"t":"2026-10-07T15:00:00Z","v":79245,"vw":61.164558},{"c":61.08,"h":61.42,"l":61.045,"n":1372,"o":61.35,"t":"2026-10-07T15:15:00Z","v":58881,"vw":61.216162},{"c":61.07,"h":61.16,"l":61.02,"n":1367,"o":61.06,"t":"2026-10-07T15:30:00Z","v":55588,"vw":61.09734},{"c":60.99,"h":61.15,"l":60.96,"n":1218,"o":61.065,"t":"2026-10-07T15:45:00Z","v":46118,"vw":61.073162},{"c":61.17,"h":61.19,"l":60.95,"n":2031,"o":61,"t":"2026-10-07T16:00:00Z","v":98085,"vw":61.036866},{"c":61.03,"h":61.22,"l":61.01,"n":1216,"o":61.16,"t":"2026-10-07T16:15:00Z","v":56179,"vw":61.098357},{"c":61.01,"h":61.1,"l":60.95,"n":1156,"o":61.04,"t":"2026-10-07T16:30:00Z","v":45073,"vw":61.025527},{"c":61.11,"h":61.11,"l":60.96,"n":1115,"o":61.03,"t":"2026-10-07T16:45:00Z","v":43068,"vw":61.024659},{"c":61.21,"h":61.21,"l":61.07,"n":1409,"o":61.12,"t":"2026-10-07T17:00:00Z","v":63957,"vw":61.117566},{"c":61.09,"h":61.205,"l":61.08,"n":1089,"o":61.205,"t":"2026-10-07T17:15:00Z","v":45957,"vw":61.113874},{"c":60.99,"h":61.13,"l":60.98,"n":1162,"o":61.09,"t":"2026-10-07T17:30:00Z","v":54762,"vw":61.048303},{"c":61.11,"h":61.14,"l":60.91,"n":1367,"o":60.98,"t":"2026-10-07T17:45:00Z","v":61198,"vw":60.998858},{"c":61.125,"h":61.2,"l":61.07,"n":1469,"o":61.11,"t":"2026-10-07T18:00:00Z","v":72575,"vw":61.13519},{"c":61.16,"h":61.37,"l":61.13,"n":1601,"o":61.13,"t":"2026-10-07T18:15:00Z","v":102737,"vw":61.282408},{"c":61.29,"h":61.29,"l":61.14,"n":1317,"o":61.16,"t":"2026-10-07T18:30:00Z","v":65426,"vw":61.210719},{"c":61.37,"h":61.375,"l":61.21,"n":1473,"o":61.28,"t":"2026-10-07T18:45:00Z","v":82493,"vw":61.270267},{"c":61.62,"h":61.73,"l":61.37,"n":2370,"o":61.37,"t":"2026-10-07T19:00:00Z","v":120956,"vw":61.577512},{"c":61.59,"h":61.695,"l":61.555,"n":1929,"o":61.61,"t":"2026-10-07T19:15:00Z","v":90074,"vw":61.630619},{"c":61.56,"h":61.645,"l":61.515,"n":2553,"o":61.59,"t":"2026-10-07T19:30:00Z","v":127760,"vw":61.577597},{"c":61.43,"h":61.6,"l":61.43,"n":5609,"o":61.54,"t":"2026-10-07T19:45:00Z","v":328535,"vw":61.516793},{"c":61.44,"h":61.45,"l":61.44,"n":62,"o":61.45,"t":"2026-10-07T20:00:00Z","v":878574,"vw":61.440001},{"c":61.44,"h":61.44,"l":61.44,"n":1,"o":61.44,"t":"2026-10-07T20:30:00Z","v":2385,"vw":61.44},{"c":61.254,"h":61.254,"l":61.254,"n":1,"o":61.254,"t":"2026-10-07T23:30:00Z","v":410,"vw":61.254},{"c":63,"h":63.332,"l":63,"n":2,"o":63.332,"t":"2026-10-08T11:00:00Z","v":200,"vw":63.166},{"c":62.97,"h":63.115,"l":62.61,"n":663,"o":62.86,"t":"2026-10-08T13:30:00Z","v":46713,"vw":62.885348},{"c":63.015,"h":63.135,"l":62.94,"n":1097,"o":62.98,"t":"2026-10-08T13:45:00Z","v":56496,"vw":63.044626},{"c":62.92,"h":63.07,"l":62.78,"n":1231,"o":63.01,"t":"2026-10-08T14:00:00Z","v":71913,"vw":62.930495},{"c":63.02,"h":63.08,"l":62.845,"n":1173,"o":62.9,"t":"2026-10-08T14:15:00Z","v":66809,"vw":62.974779},{"c":63.145,"h":63.145,"l":62.86,"n":1185,"o":63.03,"t":"2026-10-08T14:30:00Z","v":64874,"vw":62.96587},{"c":63.3,"h":63.32,"l":63.11,"n":1722,"o":63.14,"t":"2026-10-08T14:45:00Z","v":88884,"vw":63.224174},{"c":63.255,"h":63.445,"l":63.215,"n":1616,"o":63.305,"t":"2026-10-08T15:00:00Z","v":77730,"vw":63.318012},{"c":63.14,"h":63.32,"l":63.1,"n":1672,"o":63.27,"t":"2026-10-08T15:15:00Z","v":78540,"vw":63.19456},{"c":63.35,"h":63.355,"l":63.115,"n":1468,"o":63.14,"t":"2026-10-08T15:30:00Z","v":67517,"vw":63.256464},{"c":63.465,"h":63.535,"l":63.36,"n":1319,"o":63.36,"t":"2026-10-08T15:45:00Z","v":48224,"vw":63.469936},{"c":63.595,"h":63.595,"l":63.44,"n":1283,"o":63.46,"t":"2026-10-08T16:00:00Z","v":56008,"vw":63.484785},{"c":63.42,"h":63.62,"l":62.89,"n":6958,"o":63.6,"t":"2026-10-08T16:15:00Z","v":427346,"vw":63.304466},{"c":63.13,"h":63.465,"l":62.94,"n":2247,"o":63.39,"t":"2026-10-08T16:30:00Z","v":159368,"vw":63.254857},{"c":63.23,"h":63.23,"l":62.8,"n":2982,"o":63.14,"t":"2026-10-08T16:45:00Z","v":185645,"vw":63.09738},{"c":63.41,"h":63.435,"l":63.11,"n":1243,"o":63.19,"t":"2026-10-08T17:00:00Z","v":61121,"vw":63.293384},{"c":63.54,"h":63.59,"l":63.34,"n":1819,"o":63.415,"t":"2026-10-08T17:15:00Z","v":80336,"vw":63.461724},{"c":63.51,"h":63.625,"l":63.39,"n":1273,"o":63.56,"t":"2026-10-08T17:30:00Z","v":57957,"vw":63.52095},{"c":63.465,"h":63.5381,"l":63.42,"n":1068,"o":63.51,"t":"2026-10-08T17:45:00Z","v":49119,"vw":63.477372},{"c":63.55,"h":63.72,"l":63.47,"n":1498,"o":63.48,"t":"2026-10-08T18:00:00Z","v":69134,"vw":63.60954},{"c":63.565,"h":63.74,"l":63.54,"n":1350,"o":63.545,"t":"2026-10-08T18:15:00Z","v":53645,"vw":63.632483},{"c":63.55,"h":63.59,"l":63.49,"n":1148,"o":63.55,"t":"2026-10-08T18:30:00Z","v":41346,"vw":63.543456},{"c":63.5,"h":63.56,"l":63.46,"n":1275,"o":63.55,"t":"2026-10-08T18:45:00Z","v":57121,"vw":63.501194},{"c":63.69,"h":63.715,"l":63.48,"n":1476,"o":63.5,"t":"2026-10-08T19:00:00Z","v":56721,"vw":63.601159},{"c":63.47,"h":63.8,"l":63.47,"n":2001,"o":63.67,"t":"2026-10-08T19:15:00Z","v":75340,"vw":63.62444},{"c":63.37,"h":63.605,"l":63.33,"n":2647,"o":63.47,"t":"2026-10-08T19:30:00Z","v":117134,"vw":63.460336},{"c":63.375,"h":63.44,"l":63.17,"n":7135,"o":63.34,"t":"2026-10-08T19:45:00Z","v":442114,"vw":63.355487},{"c":63.37,"h":63.38,"l":63.37,"n":50,"o":63.38,"t":"2026-10-08T20:00:00Z","v":342805,"vw":63.370009},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-08T20:30:00Z","v":257,"vw":63.37},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-09T11:45:00Z","v":101,"vw":62.85},{"c":64.28,"h":64.415,"l":63.255,"n":1308,"o":63.4,"t":"2026-10-09T13:30:00Z","v":202573,"vw":63.992299},{"c":64.18,"h":64.26,"l":63.9301,"n":1361,"o":64.26,"t":"2026-10-09T13:45:00Z","v":83924,"vw":64.11836},{"c":64.21,"h":64.23,"l":64,"n":1154,"o":64.14,"t":"2026-10-09T14:00:00Z","v":62995,"vw":64.123617},{"c":64.365,"h":64.405,"l":64.13,"n":1713,"o":64.23,"t":"2026-10-09T14:15:00Z","v":100373,"vw":64.308128},{"c":64.355,"h":64.52,"l":64.32,"n":1852,"o":64.365,"t":"2026-10-09T14:30:00Z","v":124259,"vw":64.4147},{"c":64.55,"h":64.57,"l":64.35,"n":1898,"o":64.37,"t":"2026-10-09T14:45:00Z","v":98580,"vw":64.473303},{"c":64.75,"h":64.75,"l":64.41,"n":2350,"o":64.55,"t":"2026-10-09T15:00:00Z","v":132955,"vw":64.56231},{"c":64.73,"h":64.76,"l":64.61,"n":1321,"o":64.76,"t":"2026-10-09T15:15:00Z","v":75066,"vw":64.668438},{"c":64.37,"h":64.73,"l":64.31,"n":1501,"o":64.73,"t":"2026-10-09T15:30:00Z","v":77644,"vw":64.558479},{"c":64.36,"h":64.46,"l":64.3,"n":1050,"o":64.37,"t":"2026-10-09T15:45:00Z","v":52019,"vw":64.369219},{"c":64.31,"h":64.38,"l":64.09,"n":1373,"o":64.37,"t":"2026-10-09T16:00:00Z","v":82927,"vw":64.222174},{"c":64.27,"h":64.365,"l":64.17,"n":1339,"o":64.315,"t":"2026-10-09T16:15:00Z","v":73804,"vw":64.268122},{"c":64.125,"h":64.32,"l":64.1199,"n":1048,"o":64.27,"t":"2026-10-09T16:30:00Z","v":49958,"vw":64.262652},{"c":64.14,"h":64.19,"l":64,"n":1888,"o":64.12,"t":"2026-10-09T16:45:00Z","v":132524,"vw":64.110861},{"c":64.13,"h":64.19,"l":63.99,"n":1605,"o":64.14,"t":"2026-10-09T17:00:00Z","v":72293,"vw":64.109907},{"c":64.03,"h":64.205,"l":64,"n":1344,"o":64.13,"t":"2026-10-09T17:15:00Z","v":132256,"vw":64.119654},{"c":64.045,"h":64.08,"l":63.91,"n":1210,"o":64.05,"t":"2026-10-09T17:30:00Z","v":58911,"vw":64.031414},{"c":64.335,"h":64.34,"l":63.93,"n":1983,"o":64.04,"t":"2026-10-09T17:45:00Z","v":129697,"vw":64.144217},{"c":64.255,"h":64.34,"l":64.14,"n":1195,"o":64.34,"t":"2026-10-09T18:00:00Z","v":61072,"vw":64.234342},{"c":64.17,"h":64.285,"l":64.16,"n":1182,"o":64.26,"t":"2026-10-09T18:15:00Z","v":61964,"vw":64.245215},{"c":64.175,"h":64.1899,"l":64.01,"n":1616,"o":64.175,"t":"2026-10-09T18:30:00Z","v":78993,"vw":64.099893},{"c":64.12,"h":64.175,"l":63.76,"n":3656,"o":64.17,"t":"2026-10-09T18:45:00Z","v":231686,"vw":63.987559},{"c":64.21,"h":64.22,"l":64.08,"n":1517,"o":64.13,"t":"2026-10-09T19:00:00Z","v":69861,"vw":64.15206},{"c":64.17,"h":64.205,"l":64.06,"n":1982,"o":64.2,"t":"2026-10-09T19:15:00Z","v":102545,"vw":64.136282},{"c":64.015,"h":64.205,"l":64.015,"n":2587,"o":64.17,"t":"2026-10-09T19:30:00Z","v":145623,"vw":64.154295},{"c":63.89,"h":64.0599,"l":63.81,"n":5431,"o":64,"t":"2026-10-09T19:45:00Z","v":343180,"vw":63.905523},{"c":63.88,"h":63.88,"l":63.88,"n":40,"o":63.88,"t":"2026-10-09T20:00:00Z","v":307778,"vw":63.88},{"c":63.6429,"h":63.6429,"l":63.6429,"n":1,"o":63.6429,"t":"2026-10-12T08:00:00Z","v":1000,"vw":63.6429},{"c":65.31,"h":65.37,"l":64.82,"n":993,"o":65.08,"t":"2026-10-12T13:30:00Z","v":108281,"vw":65.120837},{"c":65.48,"h":65.665,"l":65.26,"n":1330,"o":65.31,"t":"2026-10-12T13:45:00Z","v":75430,"vw":65.448915},{"c":64.9,"h":65.51,"l":64.89,"n":1539,"o":65.48,"t":"2026-10-12T14:00:00Z","v":99886,"vw":65.105609},{"c":65.08,"h":65.12,"l":64.811,"n":2027,"o":64.94,"t":"2026-10-12T14:15:00Z","v":121439,"vw":64.965897},{"c":64.86,"h":65.06,"l":64.79,"n":2085,"o":65.04,"t":"2026-10-12T14:30:00Z","v":156594,"vw":64.925526},{"c":65.115,"h":65.23,"l":64.8,"n":1961,"o":64.83,"t":"2026-10-12T14:45:00Z","v":143121,"vw":64.997674},{"c":65.27,"h":65.28,"l":65.07,"n":1516,"o":65.13,"t":"2026-10-12T15:00:00Z","v":77320,"vw":65.154507},{"c":65.445,"h":65.445,"l":65.22,"n":1437,"o":65.25,"t":"2026-10-12T15:15:00Z","v":67846,"vw":65.353538},{"c":65.44,"h":65.52,"l":65.41,"n":1358,"o":65.45,"t":"2026-10-12T15:30:00Z","v":57168,"vw":65.462625},{"c":65.46,"h":65.51,"l":65.23,"n":1583,"o":65.44,"t":"2026-10-12T15:45:00Z","v":59843,"vw":65.402792},{"c":65.51,"h":65.53,"l":65.38,"n":1208,"o":65.46,"t":"2026-10-12T16:00:00Z","v":51780,"vw":65.460806},{"c":65.51,"h":65.56,"l":65.47,"n":1178,"o":65.53,"t":"2026-10-12T16:15:00Z","v":50240,"vw":65.520819},{"c":65.5,"h":65.53,"l":65.455,"n":1150,"o":65.52,"t":"2026-10-12T16:30:00Z","v":41867,"vw":65.4909},{"c":65.445,"h":65.51,"l":65.41,"n":1474,"o":65.49,"t":"2026-10-12T16:45:00Z","v":51767,"vw":65.458948},{"c":65.53,"h":65.5814,"l":65.405,"n":1326,"o":65.44,"t":"2026-10-12T17:00:00Z","v":59103,"vw":65.508129},{"c":65.385,"h":65.53,"l":65.37,"n":1096,"o":65.5175,"t":"2026-10-12T17:15:00Z","v":49085,"vw":65.435498},{"c":65.39,"h":65.44,"l":65.35,"n":1220,"o":65.39,"t":"2026-10-12T17:30:00Z","v":50478,"vw":65.395106},{"c":65.42,"h":65.425,"l":65.35,"n":1222,"o":65.38,"t":"2026-10-12T17:45:00Z","v":50613,"vw":65.394082},{"c":65.51,"h":65.535,"l":65.4,"n":1694,"o":65.43,"t":"2026-10-12T18:00:00Z","v":108541,"vw":65.45927},{"c":65.36,"h":65.52,"l":65.33,"n":1528,"o":65.51,"t":"2026-10-12T18:15:00Z","v":62818,"vw":65.47665},{"c":65.26,"h":65.37,"l":65.25,"n":1326,"o":65.34,"t":"2026-10-12T18:30:00Z","v":46756,"vw":65.314298},{"c":65.36,"h":65.395,"l":65.21,"n":1953,"o":65.25,"t":"2026-10-12T18:45:00Z","v":82047,"vw":65.323016},{"c":65.335,"h":65.4,"l":65.28,"n":2052,"o":65.36,"t":"2026-10-12T19:00:00Z","v":106349,"vw":65.352507},{"c":65.24,"h":65.375,"l":65.225,"n":2345,"o":65.34,"t":"2026-10-12T19:15:00Z","v":110091,"vw":65.291395},{"c":65.3,"h":65.34,"l":65.215,"n":2901,"o":65.24,"t":"2026-10-12T19:30:00Z","v":148321,"vw":65.270018},{"c":65.11,"h":65.34,"l":65.01,"n":8301,"o":65.3,"t":"2026-10-12T19:45:00Z","v":558413,"vw":65.134845},{"c":65.12,"h":65.12,"l":65.12,"n":45,"o":65.12,"t":"2026-10-12T20:00:00Z","v":418587,"vw":65.12},{"c":65.12,"h":65.12,"l":65.12,"n":1,"o":65.12,"t":"2026-10-12T20:15:00Z","v":101156,"vw":65.12},{"c":65.12,"h":65.12,"l":65.12,"n":2,"o":65.12,"t":"2026-10-12T20:30:00Z","v":181,"vw":65.12},{"c":65.705,"h":65.78,"l":65.17,"n":1266,"o":65.75,"t":"2026-10-13T13:30:00Z","v":122857,"vw":65.480819},{"c":65.77,"h":65.79,"l":65.51,"n":1200,"o":65.7,"t":"2026-10-13T13:45:00Z","v":83797,"vw":65.653175},{"c":65.43,"h":65.77,"l":65.18,"n":1495,"o":65.77,"t":"2026-10-13T14:00:00Z","v":113643,"vw":65.322322},{"c":65.73,"h":65.77,"l":65.29,"n":1848,"o":65.45,"t":"2026-10-13T14:15:00Z","v":137259,"vw":65.49713},{"c":66.07,"h":66.07,"l":65.71,"n":2786,"o":65.71,"t":"2026-10-13T14:30:00Z","v":208000,"vw":65.939726},{"c":66.12,"h":66.26,"l":66.0799,"n":1796,"o":66.0799,"t":"2026-10-13T14:45:00Z","v":115040,"vw":66.15833},{"c":66.18,"h":66.3,"l":66.11,"n":1565,"o":66.12,"t":"2026-10-13T15:00:00Z","v":108230,"vw":66.193275},{"c":66.06,"h":66.19,"l":65.995,"n":1258,"o":66.17,"t":"2026-10-13T15:15:00Z","v":64833,"vw":66.095291},{"c":66.27,"h":66.31,"l":66.055,"n":1283,"o":66.07,"t":"2026-10-13T15:30:00Z","v":58143,"vw":66.176992},{"c":66.23,"h":66.29,"l":66.12,"n":1356,"o":66.27,"t":"2026-10-13T15:45:00Z","v":73162,"vw":66.208515},{"c":66.25,"h":66.25,"l":66.12,"n":1457,"o":66.22,"t":"2026-10-13T16:00:00Z","v":82618,"vw":66.182304},{"c":66.125,"h":66.29,"l":66.08,"n":1136,"o":66.255,"t":"2026-10-13T16:15:00Z","v":59558,"vw":66.166377},{"c":66.27,"h":66.3,"l":66.02,"n":1440,"o":66.105,"t":"2026-10-13T16:30:00Z","v":72372,"vw":66.207893},{"c":66.345,"h":66.345,"l":66.18,"n":1283,"o":66.24,"t":"2026-10-13T16:45:00Z","v":63401,"vw":66.254115},{"c":66.38,"h":66.465,"l":66.34,"n":1570,"o":66.34,"t":"2026-10-13T17:00:00Z","v":88173,"vw":66.406593},{"c":66.33,"h":66.4,"l":66.255,"n":1239,"o":66.39,"t":"2026-10-13T17:15:00Z","v":53380,"vw":66.322376},{"c":66.29,"h":66.365,"l":66.195,"n":1241,"o":66.34,"t":"2026-10-13T17:30:00Z","v":58165,"vw":66.290628},{"c":66.46,"h":66.465,"l":66.27,"n":1719,"o":66.29,"t":"2026-10-13T17:45:00Z","v":72493,"vw":66.356976},{"c":66.52,"h":66.595,"l":66.36,"n":1669,"o":66.47,"t":"2026-10-13T18:00:00Z","v":76817,"vw":66.481537},{"c":66.5,"h":66.66,"l":66.47,"n":1606,"o":66.54,"t":"2026-10-13T18:15:00Z","v":80557,"vw":66.583702},{"c":66.49,"h":66.58,"l":66.44,"n":1601,"o":66.5,"t":"2026-10-13T18:30:00Z","v":78174,"vw":66.511179},{"c":66.5,"h":66.5,"l":66.41,"n":1569,"o":66.5,"t":"2026-10-13T18:45:00Z","v":65723,"vw":66.470019},{"c":66.5,"h":66.565,"l":66.48,"n":2088,"o":66.5,"t":"2026-10-13T19:00:00Z","v":107158,"vw":66.533433},{"c":66.64,"h":66.685,"l":66.485,"n":2163,"o":66.5,"t":"2026-10-13T19:15:00Z","v":104366,"vw":66.60018},{"c":66.69,"h":66.76,"l":66.54,"n":3134,"o":66.645,"t":"2026-10-13T19:30:00Z","v":177169,"vw":66.629479},{"c":66.69,"h":66.76,"l":66.605,"n":7122,"o":66.7,"t":"2026-10-13T19:45:00Z","v":538465,"vw":66.67578},{"c":66.66,"h":66.66,"l":66.66,"n":45,"o":66.66,"t":"2026-10-13T20:00:00Z","v":628294,"vw":66.66},{"c":66.75,"h":66.75,"l":66.75,"n":5,"o":66.75,"t":"2026-10-14T11:00:00Z","v":404,"vw":66.75},{"c":67.41,"h":67.41,"l":67.41,"n":2,"o":67.41,"t":"2026-10-14T11:45:00Z","v":296,"vw":67.41},{"c":67.37,"h":67.37,"l":66.87,"n":8,"o":66.98,"t":"2026-10-14T12:00:00Z","v":1653,"vw":66.966951},{"c":66.87,"h":66.87,"l":66.87,"n":2,"o":66.87,"t":"2026-10-14T13:00:00Z","v":200,"vw":66.87},{"c":66.88,"h":67,"l":66.86,"n":49,"o":66.88,"t":"2026-10-14T13:15:00Z","v":2890,"vw":66.904748},{"c":66.8,"h":67.5,"l":66.57,"n":982,"o":66.73,"t":"2026-10-14T13:30:00Z","v":97654,"vw":67.006942},{"c":67.115,"h":67.23,"l":66.64,"n":1529,"o":66.8,"t":"2026-10-14T13:45:00Z","v":132761,"vw":66.982006},{"c":67.01,"h":67.16,"l":66.81,"n":2422,"o":67.11,"t":"2026-10-14T14:00:00Z","v":205481,"vw":67.000416},{"c":66.88,"h":67.105,"l":66.77,"n":2348,"o":67,"t":"2026-10-14T14:15:00Z","v":178800,"vw":66.951961},{"c":66.74,"h":66.96,"l":66.69,"n":2078,"o":66.86,"t":"2026-10-14T14:30:00Z","v":114727,"vw":66.792427},{"c":66.905,"h":67.06,"l":66.72,"n":1473,"o":66.73,"t":"2026-10-14T14:45:00Z","v":79297,"vw":66.909714},{"c":66.95,"h":66.975,"l":66.76,"n":1360,"o":66.905,"t":"2026-10-14T15:00:00Z","v":70824,"vw":66.904766},{"c":66.79,"h":66.94,"l":66.69,"n":1670,"o":66.94,"t":"2026-10-14T15:15:00Z","v":89370,"vw":66.796324},{"c":66.72,"h":66.8,"l":66.55,"n":1476,"o":66.77,"t":"2026-10-14T15:30:00Z","v":91216,"vw":66.748991},{"c":66.76,"h":66.795,"l":66.63,"n":1273,"o":66.7,"t":"2026-10-14T15:45:00Z","v":76523,"vw":66.713414},{"c":66.605,"h":66.83,"l":66.49,"n":1491,"o":66.76,"t":"2026-10-14T16:00:00Z","v":77427,"vw":66.654359},{"c":66.78,"h":66.8,"l":66.585,"n":1587,"o":66.6,"t":"2026-10-14T16:15:00Z","v":82930,"vw":66.696765},{"c":66.95,"h":66.985,"l":66.79,"n":1177,"o":66.79,"t":"2026-10-14T16:30:00Z","v":49761,"vw":66.898641},{"c":66.98,"h":67,"l":66.88,"n":1021,"o":66.94,"t":"2026-10-14T16:45:00Z","v":40146,"vw":66.956146},{"c":66.87,"h":67.015,"l":66.805,"n":1117,"o":66.975,"t":"2026-10-14T17:00:00Z","v":44704,"vw":66.909499},{"c":66.875,"h":66.94,"l":66.79,"n":1272,"o":66.86,"t":"2026-10-14T17:15:00Z","v":53152,"vw":66.872163},{"c":66.85,"h":66.96,"l":66.68,"n":1566,"o":66.9,"t":"2026-10-14T17:30:00Z","v":106265,"vw":66.789743},{"c":66.87,"h":66.915,"l":66.795,"n":1186,"o":66.8484,"t":"2026-10-14T17:45:00Z","v":52246,"vw":66.863034},{"c":66.91,"h":66.96,"l":66.8,"n":1304,"o":66.88,"t":"2026-10-14T18:00:00Z","v":54061,"vw":66.872633},{"c":66.88,"h":66.955,"l":66.775,"n":1836,"o":66.93,"t":"2026-10-14T18:15:00Z","v":119928,"vw":66.851881},{"c":67.005,"h":67.06,"l":66.86,"n":1631,"o":66.875,"t":"2026-10-14T18:30:00Z","v":86861,"vw":66.944268},{"c":66.97,"h":67.055,"l":66.92,"n":1484,"o":67,"t":"2026-10-14T18:45:00Z","v":101900,"vw":66.985125},{"c":66.78,"h":66.98,"l":66.715,"n":1635,"o":66.98,"t":"2026-10-14T19:00:00Z","v":93342,"vw":66.828203},{"c":66.655,"h":66.8,"l":66.655,"n":1934,"o":66.78,"t":"2026-10-14T19:15:00Z","v":105594,"vw":66.745527},{"c":66.83,"h":66.84,"l":66.6,"n":2420,"o":66.67,"t":"2026-10-14T19:30:00Z","v":139830,"vw":66.704631},{"c":66.76,"h":66.91,"l":66.64,"n":8102,"o":66.825,"t":"2026-10-14T19:45:00Z","v":690595,"vw":66.764942},{"c":66.56,"h":66.75,"l":66.56,"n":65,"o":66.75,"t":"2026-10-14T20:00:00Z","v":547905,"vw":66.749807},{"c":66.82,"h":66.82,"l":66.82,"n":4,"o":66.82,"t":"2026-10-14T20:15:00Z","v":384,"vw":66.82},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-14T20:45:00Z","v":3514,"vw":66.75},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-15T13:15:00Z","v":112,"vw":67.55},{"c":66.63,"h":66.93,"l":66.07,"n":1104,"o":66.93,"t":"2026-10-15T13:30:00Z","v":71539,"vw":66.544075},{"c":66.17,"h":66.6,"l":65.66,"n":2280,"o":66.6,"t":"2026-10-15T13:45:00Z","v":210334,"vw":66.144932},{"c":66.12,"h":66.415,"l":65.92,"n":1450,"o":66.125,"t":"2026-10-15T14:00:00Z","v":95076,"vw":66.172777},{"c":66.04,"h":66.26,"l":65.93,"n":1806,"o":66.115,"t":"2026-10-15T14:15:00Z","v":113710,"vw":66.097327},{"c":66.355,"h":66.355,"l":65.845,"n":2443,"o":66.045,"t":"2026-10-15T14:30:00Z","v":156644,"vw":66.145401},{"c":66.43,"h":66.5,"l":66.21,"n":1402,"o":66.33,"t":"2026-10-15T14:45:00Z","v":48111,"vw":66.381277},{"c":66.33,"h":66.435,"l":66.23,"n":2467,"o":66.43,"t":"2026-10-15T15:00:00Z","v":129492,"vw":66.352189},{"c":66.74,"h":66.74,"l":66.345,"n":1558,"o":66.345,"t":"2026-10-15T15:15:00Z","v":96933,"vw":66.524295},{"c":66.7,"h":66.75,"l":66.56,"n":1149,"o":66.72,"t":"2026-10-15T15:30:00Z","v":46971,"vw":66.683818},{"c":66.82,"h":66.955,"l":66.62,"n":1472,"o":66.695,"t":"2026-10-15T15:45:00Z","v":65766,"vw":66.803488},{"c":67.05,"h":67.06,"l":66.77,"n":1713,"o":66.83,"t":"2026-10-15T16:00:00Z","v":94866,"vw":66.892591},{"c":66.94,"h":67.04,"l":66.75,"n":1249,"o":67.04,"t":"2026-10-15T16:15:00Z","v":51398,"vw":66.897953},{"c":66.6,"h":66.945,"l":66.56,"n":1638,"o":66.94,"t":"2026-10-15T16:30:00Z","v":92714,"vw":66.776272},{"c":66.7,"h":66.7,"l":66.53,"n":1123,"o":66.59,"t":"2026-10-15T16:45:00Z","v":44417,"vw":66.610008},{"c":66.75,"h":66.81,"l":66.63,"n":1355,"o":66.69,"t":"2026-10-15T17:00:00Z","v":59845,"vw":66.73711},{"c":66.425,"h":66.75,"l":66.42,"n":1384,"o":66.73,"t":"2026-10-15T17:15:00Z","v":59630,"vw":66.604156},{"c":66.315,"h":66.515,"l":66.265,"n":1515,"o":66.415,"t":"2026-10-15T17:30:00Z","v":82503,"vw":66.413424},{"c":66.65,"h":66.685,"l":66.3,"n":1090,"o":66.33,"t":"2026-10-15T17:45:00Z","v":46716,"vw":66.489559},{"c":66.53,"h":66.68,"l":66.53,"n":1182,"o":66.655,"t":"2026-10-15T18:00:00Z","v":58161,"vw":66.631437},{"c":66.37,"h":66.54,"l":66.37,"n":1106,"o":66.52,"t":"2026-10-15T18:15:00Z","v":48518,"vw":66.459043},{"c":66.24,"h":66.36,"l":66.165,"n":1999,"o":66.36,"t":"2026-10-15T18:30:00Z","v":236915,"vw":66.250283},{"c":66.15,"h":66.23,"l":66.09,"n":1489,"o":66.23,"t":"2026-10-15T18:45:00Z","v":81080,"vw":66.165211},{"c":66.11,"h":66.29,"l":66.1,"n":1827,"o":66.155,"t":"2026-10-15T19:00:00Z","v":129461,"vw":66.193966},{"c":66.02,"h":66.14,"l":65.95,"n":1978,"o":66.1,"t":"2026-10-15T19:15:00Z","v":118542,"vw":66.066816},{"c":65.77,"h":66.015,"l":65.69,"n":3963,"o":66.01,"t":"2026-10-15T19:30:00Z","v":335121,"vw":65.860913},{"c":66.13,"h":66.13,"l":65.71,"n":10792,"o":65.76,"t":"2026-10-15T19:45:00Z","v":866565,"vw":65.965265},{"c":66.13,"h":66.13,"l":66.13,"n":57,"o":66.13,"t":"2026-10-15T20:00:00Z","v":586163,"vw":66.13},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-15T20:30:00Z","v":2249,"vw":66.13},{"c":66.69,"h":66.69,"l":66.14,"n":12,"o":66.14,"t":"2026-10-16T11:45:00Z","v":2031,"vw":66.214844},{"c":66.71,"h":66.71,"l":66.71,"n":1,"o":66.71,"t":"2026-10-16T12:45:00Z","v":151,"vw":66.71},{"c":67.05,"h":67.36,"l":66.08,"n":1096,"o":66.75,"t":"2026-10-16T13:30:00Z","v":72752,"vw":67.016923},{"c":67.02,"h":67.26,"l":67.01,"n":1186,"o":67.05,"t":"2026-10-16T13:45:00Z","v":95884,"vw":67.110781},{"c":67.27,"h":67.4,"l":66.97,"n":1317,"o":66.98,"t":"2026-10-16T14:00:00Z","v":74995,"vw":67.137093},{"c":67.345,"h":67.39,"l":66.97,"n":1917,"o":67.32,"t":"2026-10-16T14:15:00Z","v":121742,"vw":67.18717},{"c":67.56,"h":67.595,"l":67.285,"n":1568,"o":67.345,"t":"2026-10-16T14:30:00Z","v":73004,"vw":67.453863},{"c":67.965,"h":67.99,"l":67.57,"n":2060,"o":67.57,"t":"2026-10-16T14:45:00Z","v":133002,"vw":67.862237},{"c":67.855,"h":67.985,"l":67.75,"n":2858,"o":67.95,"t":"2026-10-16T15:00:00Z","v":173746,"vw":67.871954},{"c":67.76,"h":67.94,"l":67.755,"n":1631,"o":67.855,"t":"2026-10-16T15:15:00Z","v":73127,"vw":67.843954},{"c":67.845,"h":67.92,"l":67.71,"n":1377,"o":67.775,"t":"2026-10-16T15:30:00Z","v":52822,"vw":67.814855},{"c":68.15,"h":68.26,"l":67.845,"n":1779,"o":67.845,"t":"2026-10-16T15:45:00Z","v":87247,"vw":68.0818},{"c":68.13,"h":68.2,"l":68.02,"n":1505,"o":68.14,"t":"2026-10-16T16:00:00Z","v":63093,"vw":68.113625},{"c":68.34,"h":68.375,"l":68.115,"n":1936,"o":68.125,"t":"2026-10-16T16:15:00Z","v":98782,"vw":68.217106},{"c":68.33,"h":68.54,"l":68.26,"n":1732,"o":68.32,"t":"2026-10-16T16:30:00Z","v":79733,"vw":68.378701},{"c":68.955,"h":68.955,"l":68.33,"n":4080,"o":68.33,"t":"2026-10-16T16:45:00Z","v":247260,"vw":68.753972},{"c":68.93,"h":68.95,"l":68.76,"n":1993,"o":68.93,"t":"2026-10-16T17:00:00Z","v":116549,"vw":68.856879},{"c":69.065,"h":69.065,"l":68.8,"n":1656,"o":68.91,"t":"2026-10-16T17:15:00Z","v":97713,"vw":68.941557},{"c":68.93,"h":69.11,"l":68.79,"n":2200,"o":69.06,"t":"2026-10-16T17:30:00Z","v":164360,"vw":68.991382},{"c":68.955,"h":69.015,"l":68.8987,"n":1202,"o":68.97,"t":"2026-10-16T17:45:00Z","v":54994,"vw":68.944372},{"c":69.12,"h":69.13,"l":68.89,"n":1662,"o":68.96,"t":"2026-10-16T18:00:00Z","v":85599,"vw":69.025643},{"c":68.94,"h":69.13,"l":68.94,"n":1798,"o":69.11,"t":"2026-10-16T18:15:00Z","v":99999,"vw":69.037531},{"c":69.16,"h":69.2,"l":68.95,"n":1702,"o":68.95,"t":"2026-10-16T18:30:00Z","v":81255,"vw":69.106102},{"c":69.255,"h":69.37,"l":69.1,"n":1992,"o":69.17,"t":"2026-10-16T18:45:00Z","v":106760,"vw":69.208656},{"c":69.215,"h":69.255,"l":69.05,"n":1731,"o":69.255,"t":"2026-10-16T19:00:00Z","v":97425,"vw":69.162145},{"c":69.21,"h":69.295,"l":69.16,"n":2017,"o":69.21,"t":"2026-10-16T19:15:00Z","v":148152,"vw":69.238116},{"c":69.22,"h":69.29,"l":69.12,"n":2740,"o":69.2,"t":"2026-10-16T19:30:00Z","v":162480,"vw":69.216542},{"c":69.34,"h":69.34,"l":69.22,"n":6681,"o":69.23,"t":"2026-10-16T19:45:00Z","v":448181,"vw":69.274525},{"c":69.2084,"h":69.33,"l":69.2084,"n":67,"o":69.32,"t":"2026-10-16T20:00:00Z","v":440253,"vw":69.329945},{"c":69.33,"h":69.33,"l":69.33,"n":2,"o":69.33,"t":"2026-10-16T20:30:00Z","v":458,"vw":69.33},{"c":69.4137,"h":69.4137,"l":69.4137,"n":1,"o":69.4137,"t":"2026-10-16T21:00:00Z","v":150,"vw":69.4137},{"c":69.2,"h":69.2,"l":69.2,"n":5,"o":69.2,"t":"2026-10-19T08:00:00Z","v":126,"vw":69.2},{"c":68.4,"h":68.4,"l":68.4,"n":31,"o":68.4,"t":"2026-10-19T12:30:00Z","v":1034,"vw":68.4},{"c":69,"h":69,"l":68.62,"n":25,"o":68.62,"t":"2026-10-19T13:00:00Z","v":2462,"vw":68.934901},{"c":69.76,"h":69.76,"l":68.75,"n":1007,"o":69.01,"t":"2026-10-19T13:30:00Z","v":109564,"vw":69.353268},{"c":69.615,"h":69.95,"l":69.55,"n":1217,"o":69.85,"t":"2026-10-19T13:45:00Z","v":68695,"vw":69.79655},{"c":69.45,"h":69.715,"l":69.34,"n":1327,"o":69.615,"t":"2026-10-19T14:00:00Z","v":84713,"vw":69.545065},{"c":69.495,"h":69.505,"l":69.33,"n":1057,"o":69.4,"t":"2026-10-19T14:15:00Z","v":52975,"vw":69.440274},{"c":69.36,"h":69.635,"l":69.3,"n":1311,"o":69.495,"t":"2026-10-19T14:30:00Z","v":57652,"vw":69.472864},{"c":69.42,"h":69.4295,"l":69.17,"n":1336,"o":69.4195,"t":"2026-10-19T14:45:00Z","v":61171,"vw":69.309025},{"c":69.22,"h":69.43,"l":69.18,"n":1409,"o":69.41,"t":"2026-10-19T15:00:00Z","v":89104,"vw":69.285686},{"c":69.49,"h":69.49,"l":69.22,"n":1653,"o":69.22,"t":"2026-10-19T15:15:00Z","v":85764,"vw":69.351857},{"c":69.63,"h":69.715,"l":69.48,"n":1519,"o":69.48,"t":"2026-10-19T15:30:00Z","v":72585,"vw":69.6207},{"c":69.57,"h":69.66,"l":69.51,"n":1241,"o":69.64,"t":"2026-10-19T15:45:00Z","v":53083,"vw":69.591248},{"c":69.66,"h":69.745,"l":69.51,"n":1374,"o":69.575,"t":"2026-10-19T16:00:00Z","v":51090,"vw":69.614388},{"c":69.77,"h":69.775,"l":69.6,"n":1382,"o":69.665,"t":"2026-10-19T16:15:00Z","v":62550,"vw":69.685042},{"c":69.795,"h":69.88,"l":69.72,"n":2456,"o":69.78,"t":"2026-10-19T16:30:00Z","v":199937,"vw":69.793076},{"c":69.8,"h":69.84,"l":69.68,"n":1427,"o":69.795,"t":"2026-10-19T16:45:00Z","v":66343,"vw":69.774564},{"c":69.93,"h":69.93,"l":69.77,"n":1582,"o":69.808,"t":"2026-10-19T17:00:00Z","v":60683,"vw":69.849135},{"c":69.86,"h":69.925,"l":69.78,"n":1101,"o":69.925,"t":"2026-10-19T17:15:00Z","v":35237,"vw":69.871697},{"c":69.92,"h":69.92,"l":69.75,"n":1510,"o":69.88,"t":"2026-10-19T17:30:00Z","v":50498,"vw":69.842936},{"c":70.09,"h":70.14,"l":69.91,"n":1621,"o":69.93,"t":"2026-10-19T17:45:00Z","v":64994,"vw":70.044087},{"c":69.98,"h":70.12,"l":69.91,"n":1678,"o":70.09,"t":"2026-10-19T18:00:00Z","v":87837,"vw":69.980264},{"c":69.78,"h":70,"l":69.78,"n":1430,"o":69.97,"t":"2026-10-19T18:15:00Z","v":65217,"vw":69.929895},{"c":69.985,"h":70.015,"l":69.63,"n":2270,"o":69.775,"t":"2026-10-19T18:30:00Z","v":161057,"vw":69.727009},{"c":70.08,"h":70.085,"l":69.95,"n":1853,"o":69.98,"t":"2026-10-19T18:45:00Z","v":89790,"vw":70.003455},{"c":69.935,"h":70.12,"l":69.93,"n":1729,"o":70.08,"t":"2026-10-19T19:00:00Z","v":88887,"vw":70.038999},{"c":69.89,"h":69.97,"l":69.8,"n":1903,"o":69.94,"t":"2026-10-19T19:15:00Z","v":75251,"vw":69.889108},{"c":70.075,"h":70.09,"l":69.755,"n":2335,"o":69.88,"t":"2026-10-19T19:30:00Z","v":109321,"vw":69.925452},{"c":70.03,"h":70.12,"l":70,"n":6483,"o":70.075,"t":"2026-10-19T19:45:00Z","v":411720,"vw":70.060508},{"c":70.04,"h":70.04,"l":70.01,"n":51,"o":70.01,"t":"2026-10-19T20:00:00Z","v":341999,"vw":70.039982},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-10-19T20:30:00Z","v":2691,"vw":70.04},{"c":70.41,"h":70.46,"l":70.41,"n":39,"o":70.46,"t":"2026-10-20T08:30:00Z","v":577,"vw":70.428587},{"c":70.39,"h":70.75,"l":70.39,"n":59,"o":70.41,"t":"2026-10-20T09:30:00Z","v":848,"vw":70.545392},{"c":70.43,"h":70.43,"l":70.43,"n":1,"o":70.43,"t":"2026-10-20T10:30:00Z","v":100,"vw":70.43},{"c":70.88,"h":70.88,"l":70.54,"n":12,"o":70.6,"t":"2026-10-20T11:00:00Z","v":810,"vw":70.756646},{"c":71.171,"h":71.23,"l":71.171,"n":3,"o":71.23,"t":"2026-10-20T12:15:00Z","v":240,"vw":71.2005},{"c":71.2161,"h":71.2161,"l":71.2161,"n":1,"o":71.2161,"t":"2026-10-20T12:45:00Z","v":2500,"vw":71.2161},{"c":71.3472,"h":71.3472,"l":70.9,"n":19,"o":70.9,"t":"2026-10-20T13:15:00Z","v":563,"vw":71.16832},{"c":69.965,"h":70.98,"l":69.66,"n":1119,"o":70.95,"t":"2026-10-20T13:30:00Z","v":92022,"vw":70.489489},{"c":70.03,"h":70.11,"l":69.64,"n":1439,"o":69.91,"t":"2026-10-20T13:45:00Z","v":99102,"vw":69.899058},{"c":69.79,"h":70.02,"l":69.69,"n":1240,"o":69.94,"t":"2026-10-20T14:00:00Z","v":68073,"vw":69.899669},{"c":68.65,"h":69.85,"l":68.63,"n":1788,"o":69.825,"t":"2026-10-20T14:15:00Z","v":88169,"vw":69.08647},{"c":68.47,"h":68.91,"l":68.44,"n":1547,"o":68.61,"t":"2026-10-20T14:30:00Z","v":70022,"vw":68.732112},{"c":68.8,"h":68.96,"l":68.34,"n":1485,"o":68.44,"t":"2026-10-20T14:45:00Z","v":78232,"vw":68.810421},{"c":69.21,"h":69.35,"l":68.82,"n":2884,"o":68.82,"t":"2026-10-20T15:00:00Z","v":132740,"vw":69.110985},{"c":69.45,"h":69.49,"l":69.085,"n":1454,"o":69.2,"t":"2026-10-20T15:15:00Z","v":63298,"vw":69.365457},{"c":69.2,"h":69.5,"l":69.18,"n":977,"o":69.455,"t":"2026-10-20T15:30:00Z","v":31511,"vw":69.315581},{"c":69.4,"h":69.42,"l":69.18,"n":916,"o":69.23,"t":"2026-10-20T15:45:00Z","v":30766,"vw":69.28536},{"c":69.6,"h":69.665,"l":69.37,"n":1722,"o":69.39,"t":"2026-10-20T16:00:00Z","v":109796,"vw":69.515556},{"c":69.705,"h":69.815,"l":69.55,"n":1849,"o":69.59,"t":"2026-10-20T16:15:00Z","v":82684,"vw":69.673264},{"c":69.87,"h":69.88,"l":69.72,"n":1061,"o":69.73,"t":"2026-10-20T16:30:00Z","v":55734,"vw":69.76489},{"c":70.05,"h":70.2,"l":69.8601,"n":2360,"o":69.88,"t":"2026-10-20T16:45:00Z","v":162890,"vw":70.034226},{"c":69.915,"h":70.08,"l":69.89,"n":2028,"o":70.0408,"t":"2026-10-20T17:00:00Z","v":169521,"vw":69.985664},{"c":69.9,"h":69.97,"l":69.825,"n":934,"o":69.92,"t":"2026-10-20T17:15:00Z","v":41132,"vw":69.886924},{"c":69.95,"h":69.99,"l":69.85,"n":992,"o":69.9,"t":"2026-10-20T17:30:00Z","v":35948,"vw":69.916598},{"c":70.05,"h":70.05,"l":69.91,"n":1192,"o":69.95,"t":"2026-10-20T17:45:00Z","v":75895,"vw":69.9636},{"c":70.28,"h":70.34,"l":69.95,"n":1349,"o":70.04,"t":"2026-10-20T18:00:00Z","v":120620,"vw":70.116694},{"c":70.11,"h":70.28,"l":70.105,"n":1431,"o":70.28,"t":"2026-10-20T18:15:00Z","v":99699,"vw":70.193688},{"c":70.2,"h":70.205,"l":70.065,"n":1040,"o":70.115,"t":"2026-10-20T18:30:00Z","v":46519,"vw":70.118538},{"c":70.18,"h":70.22,"l":70.125,"n":1240,"o":70.21,"t":"2026-10-20T18:45:00Z","v":49656,"vw":70.162986},{"c":70.05,"h":70.245,"l":70.05,"n":1828,"o":70.17,"t":"2026-10-20T19:00:00Z","v":102161,"vw":70.19018},{"c":70.111,"h":70.135,"l":70.035,"n":1795,"o":70.05,"t":"2026-10-20T19:15:00Z","v":88359,"vw":70.086034},{"c":70.09,"h":70.17,"l":70.045,"n":2609,"o":70.115,"t":"2026-10-20T19:30:00Z","v":148023,"vw":70.097635},{"c":70.29,"h":70.315,"l":70.06,"n":7611,"o":70.08,"t":"2026-10-20T19:45:00Z","v":624919,"vw":70.207624},{"c":70.29,"h":70.29,"l":70.29,"n":43,"o":70.29,"t":"2026-10-20T20:00:00Z","v":381983,"vw":70.29},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-20T20:30:00Z","v":1075,"vw":70.29},{"c":70.33,"h":70.33,"l":70.33,"n":5,"o":70.33,"t":"2026-10-21T11:00:00Z","v":310,"vw":70.33},{"c":69.59,"h":70.27,"l":69.515,"n":1068,"o":69.98,"t":"2026-10-21T13:30:00Z","v":93676,"vw":69.96638},{"c":69.82,"h":69.89,"l":69.37,"n":2443,"o":69.58,"t":"2026-10-21T13:45:00Z","v":260936,"vw":69.747104},{"c":70.475,"h":70.49,"l":69.82,"n":2231,"o":69.82,"t":"2026-10-21T14:00:00Z","v":199352,"vw":69.993711},{"c":70.295,"h":70.615,"l":70.295,"n":1351,"o":70.46,"t":"2026-10-21T14:15:00Z","v":56278,"vw":70.472803},{"c":70.175,"h":70.455,"l":70.1,"n":1742,"o":70.28,"t":"2026-10-21T14:30:00Z","v":98005,"vw":70.354561},{"c":70.42,"h":70.435,"l":70.15,"n":1416,"o":70.16,"t":"2026-10-21T14:45:00Z","v":71906,"vw":70.321796},{"c":70.27,"h":70.44,"l":70.2,"n":1139,"o":70.4,"t":"2026-10-21T15:00:00Z","v":51182,"vw":70.331482},{"c":70.01,"h":70.34,"l":69.94,"n":1765,"o":70.27,"t":"2026-10-21T15:15:00Z","v":93353,"vw":70.17678},{"c":70.285,"h":70.29,"l":69.92,"n":1380,"o":69.975,"t":"2026-10-21T15:30:00Z","v":54744,"vw":70.04689},{"c":70.24,"h":70.38,"l":70.215,"n":1599,"o":70.29,"t":"2026-10-21T15:45:00Z","v":76769,"vw":70.307838},{"c":70.185,"h":70.275,"l":70.04,"n":1338,"o":70.27,"t":"2026-10-21T16:00:00Z","v":56010,"vw":70.13704},{"c":70.35,"h":70.365,"l":70.145,"n":1130,"o":70.175,"t":"2026-10-21T16:15:00Z","v":55335,"vw":70.253218},{"c":69.88,"h":70.38,"l":69.66,"n":4292,"o":70.345,"t":"2026-10-21T16:30:00Z","v":260744,"vw":69.966614},{"c":69.98,"h":70.065,"l":69.8,"n":1023,"o":69.92,"t":"2026-10-21T16:45:00Z","v":56214,"vw":69.963567},{"c":69.95,"h":70.01,"l":69.8,"n":2189,"o":69.98,"t":"2026-10-21T17:00:00Z","v":108533,"vw":69.878334},{"c":70.2,"h":70.225,"l":69.93,"n":906,"o":69.96,"t":"2026-10-21T17:15:00Z","v":35206,"vw":70.062346},{"c":70.145,"h":70.295,"l":70.13,"n":964,"o":70.205,"t":"2026-10-21T17:30:00Z","v":39345,"vw":70.220191},{"c":70.04,"h":70.14,"l":69.7,"n":1476,"o":70.14,"t":"2026-10-21T17:45:00Z","v":252020,"vw":69.866747},{"c":70.03,"h":70.11,"l":69.91,"n":1079,"o":70.04,"t":"2026-10-21T18:00:00Z","v":52943,"vw":70.012121},{"c":69.95,"h":70.09,"l":69.91,"n":1085,"o":70.04,"t":"2026-10-21T18:15:00Z","v":46066,"vw":70.012634},{"c":69.975,"h":70.08,"l":69.895,"n":1326,"o":69.955,"t":"2026-10-21T18:30:00Z","v":63269,"vw":70.003642},{"c":70.35,"h":70.43,"l":69.92,"n":3236,"o":69.98,"t":"2026-10-21T18:45:00Z","v":265919,"vw":70.113174},{"c":70.38,"h":70.665,"l":70.28,"n":2218,"o":70.33,"t":"2026-10-21T19:00:00Z","v":181367,"vw":70.4473},{"c":69.96,"h":70.4,"l":69.93,"n":2356,"o":70.38,"t":"2026-10-21T19:15:00Z","v":120815,"vw":70.174763},{"c":69.96,"h":70,"l":69.72,"n":2592,"o":69.95,"t":"2026-10-21T19:30:00Z","v":149197,"vw":69.914346},{"c":69.83,"h":70.04,"l":69.82,"n":6150,"o":69.94,"t":"2026-10-21T19:45:00Z","v":403961,"vw":69.911886},{"c":69.9509,"h":69.9509,"l":69.83,"n":46,"o":69.83,"t":"2026-10-21T20:00:00Z","v":450273,"vw":69.859987},{"c":70.97,"h":70.97,"l":70.96,"n":5,"o":70.96,"t":"2026-10-22T11:15:00Z","v":502,"vw":70.967996},{"c":70.97,"h":70.97,"l":70.31,"n":34,"o":70.4,"t":"2026-10-22T12:00:00Z","v":3663,"vw":70.912633},{"c":70.41,"h":70.75,"l":70.19,"n":964,"o":70.75,"t":"2026-10-22T13:30:00Z","v":104589,"vw":70.448389},{"c":69.755,"h":70.53,"l":69.64,"n":1177,"o":70.445,"t":"2026-10-22T13:45:00Z","v":77529,"vw":70.027096},{"c":69.21,"h":69.775,"l":69.05,"n":1319,"o":69.775,"t":"2026-10-22T14:00:00Z","v":71128,"vw":69.44293},{"c":69.26,"h":69.64,"l":69.13,"n":1161,"o":69.225,"t":"2026-10-22T14:15:00Z","v":62822,"vw":69.346684},{"c":68.84,"h":69.255,"l":68.76,"n":1492,"o":69.255,"t":"2026-10-22T14:30:00Z","v":83387,"vw":68.944231},{"c":68.88,"h":69.04,"l":68.7,"n":1543,"o":68.84,"t":"2026-10-22T14:45:00Z","v":102216,"vw":68.905809},{"c":68.79,"h":69.21,"l":68.79,"n":1586,"o":68.88,"t":"2026-10-22T15:00:00Z","v":97936,"vw":69.029463},{"c":68.375,"h":68.81,"l":68.18,"n":1553,"o":68.81,"t":"2026-10-22T15:15:00Z","v":125001,"vw":68.365242},{"c":68.38,"h":68.42,"l":67.98,"n":2029,"o":68.37,"t":"2026-10-22T15:30:00Z","v":132843,"vw":68.148013},{"c":68.58,"h":68.74,"l":68.38,"n":1512,"o":68.405,"t":"2026-10-22T15:45:00Z","v":102542,"vw":68.598142},{"c":69.05,"h":69.05,"l":68.59,"n":2255,"o":68.59,"t":"2026-10-22T16:00:00Z","v":179027,"vw":68.829189},{"c":69.1,"h":69.165,"l":68.995,"n":1802,"o":69.065,"t":"2026-10-22T16:15:00Z","v":119879,"vw":69.074145},{"c":69.305,"h":69.35,"l":69,"n":2587,"o":69.085,"t":"2026-10-22T16:30:00Z","v":490473,"vw":69.073205},{"c":69.5,"h":69.56,"l":69.27,"n":1375,"o":69.3,"t":"2026-10-22T16:45:00Z","v":105638,"vw":69.431956},{"c":69.38,"h":69.54,"l":69.31,"n":1318,"o":69.48,"t":"2026-10-22T17:00:00Z","v":65546,"vw":69.451189},{"c":69.4,"h":69.425,"l":69.23,"n":1296,"o":69.34,"t":"2026-10-22T17:15:00Z","v":88258,"vw":69.30221},{"c":69.495,"h":69.52,"l":69.36,"n":1123,"o":69.41,"t":"2026-10-22T17:30:00Z","v":73166,"vw":69.457938},{"c":69.78,"h":69.79,"l":69.48,"n":1310,"o":69.5,"t":"2026-10-22T17:45:00Z","v":78389,"vw":69.643778},{"c":69.72,"h":69.98,"l":69.685,"n":1936,"o":69.77,"t":"2026-10-22T18:00:00Z","v":136024,"vw":69.81765},{"c":69.74,"h":69.785,"l":69.55,"n":2029,"o":69.71,"t":"2026-10-22T18:15:00Z","v":138613,"vw":69.649046},{"c":69.67,"h":69.73,"l":69.565,"n":1871,"o":69.73,"t":"2026-10-22T18:30:00Z","v":127858,"vw":69.63777},{"c":69.77,"h":69.835,"l":69.635,"n":2410,"o":69.66,"t":"2026-10-22T18:45:00Z","v":249993,"vw":69.733392},{"c":69.56,"h":69.8,"l":69.48,"n":2085,"o":69.76,"t":"2026-10-22T19:00:00Z","v":111082,"vw":69.628484},{"c":69.505,"h":69.6,"l":69.45,"n":2202,"o":69.56,"t":"2026-10-22T19:15:00Z","v":107377,"vw":69.543458},{"c":69.34,"h":69.51,"l":69.28,"n":2767,"o":69.51,"t":"2026-10-22T19:30:00Z","v":165608,"vw":69.37205},{"c":69.305,"h":69.45,"l":69.18,"n":7495,"o":69.33,"t":"2026-10-22T19:45:00Z","v":547562,"vw":69.278356},{"c":69.3,"h":69.3,"l":69.27,"n":54,"o":69.29,"t":"2026-10-22T20:00:00Z","v":531265,"vw":69.299703},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-22T20:30:00Z","v":337,"vw":69.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.646124795788658,"strike":96.14997277182106,"iv":0.7980365683101286,"gamma":0.012691801136248463,"theta":-0.046550240821172775,"vega":0.034157909443933696,"rho":0.004841364360867153,"breakevenPct":39.676908466969294},{"delta":0.15,"premium":0.6206937799043062,"strike":79.40191387559808,"iv":0.4234746411483254,"gamma":0.027730143540669855,"theta":-0.03370526315789474,"vega":0.04473492822966507,"rho":0.007458664297526918,"breakevenPct":15.472738319628284},{"delta":0.2,"premium":0.8941045796308955,"strike":77.6930963773069,"iv":0.42111647300068356,"gamma":0.032959125085440875,"theta":-0.039720300751879704,"vega":0.05283472317156528,"rho":0.009938308320681443,"breakevenPct":13.401444382305638},{"delta":0.25,"premium":1.1675153793574846,"strike":75.98427887901572,"iv":0.4187583048530417,"gamma":0.038188106630211896,"theta":-0.045735338345864664,"vega":0.06093451811346549,"rho":0.012417952343835966,"breakevenPct":11.33015044498299},{"delta":0.3,"premium":1.49010158013544,"strike":74.52144469525959,"iv":0.41768713318284423,"gamma":0.0419082618510158,"theta":-0.05022410835214447,"vega":0.0667772460496614,"rho":0.014876697895203001,"breakevenPct":9.684770960166002},{"delta":0.35,"premium":1.8794920993227988,"strike":73.39277652370203,"iv":0.4183643340857788,"gamma":0.04357869074492099,"theta":-0.05263945823927765,"vega":0.069553769751693,"rho":0.017307053069802125,"breakevenPct":8.617992241017078},{"delta":0.4,"premium":2.2688826185101583,"strike":72.26410835214446,"iv":0.4190415349887133,"gamma":0.045249119638826184,"theta":-0.05505480812641084,"vega":0.0723302934537246,"rho":0.019737408244401254,"breakevenPct":7.551213521868152},{"delta":0.45,"premium":2.6582731376975173,"strike":71.13544018058691,"iv":0.4197187358916479,"gamma":0.04691954853273138,"theta":-0.05747015801354402,"vega":0.0751068171557562,"rho":0.02216776341900038,"breakevenPct":6.484434802719228},{"delta":0.5,"premium":3.0476636568848763,"strike":70.00677200902935,"iv":0.42039593679458237,"gamma":0.048589977426636566,"theta":-0.059885507900677204,"vega":0.07788334085778781,"rho":0.024598118593599505,"breakevenPct":5.417656083570304},{"delta":0.55,"premium":3.767155290884105,"strike":68.86165826843792,"iv":0.43041740723774624,"gamma":0.04600458085203847,"theta":-0.05935359596885021,"vega":0.07516797984425103,"rho":0.026815724635895318,"breakevenPct":4.803482769584465},{"delta":0.6,"premium":4.488639486944571,"strike":67.71644525881814,"iv":0.4404952817224004,"gamma":0.04339349519010536,"theta":-0.05880389372423271,"vega":0.07241946862116354,"rho":0.02903204647819734,"breakevenPct":4.1920414801770765},{"delta":0.65,"premium":5.210123683005039,"strike":66.57123224919835,"iv":0.4505731562070545,"gamma":0.040782409528172234,"theta":-0.05825419147961521,"vega":0.06967095739807604,"rho":0.031248368320499372,"breakevenPct":3.5806001907696876},{"delta":0.7,"premium":5.9316078790655045,"strike":65.42601923957857,"iv":0.46065103069170865,"gamma":0.03817132386623912,"theta":-0.05770448923499771,"vega":0.06692244617498855,"rho":0.0334646901628014,"breakevenPct":2.969158901362299},{"delta":0.75,"premium":6.978512396694214,"strike":64.00190718372536,"iv":0.4676338207247298,"gamma":0.034125874125874124,"theta":-0.053727209154481884,"vega":0.060729879211697396,"rho":0.03543873117515845,"breakevenPct":2.42484787939334},{"delta":0.8,"premium":8.218181818181819,"strike":62.41258741258741,"iv":0.4727832167832168,"gamma":0.029230769230769227,"theta":-0.04771958041958042,"vega":0.05249720279720279,"rho":0.0372692555175481,"breakevenPct":1.9203019203019218},{"delta":0.85,"premium":9.457851239669422,"strike":60.82326764144946,"iv":0.47793261284170374,"gamma":0.024335664335664337,"theta":-0.04171195168467896,"vega":0.04426452638270821,"rho":0.03909977985993774,"breakevenPct":1.4157559612105048},{"delta":0.9,"premium":13.089620253164561,"strike":56.949367088607595,"iv":0.5823691139240508,"gamma":0.016003797468354425,"theta":-0.038844050632911395,"vega":0.034081772151898726,"rho":0.03906920147908475,"breakevenPct":1.0663598005370165}],"put":[{"delta":0.1,"premium":0.5055866275837687,"strike":57.90192505741708,"iv":0.5260120724893463,"gamma":0.017436412386210107,"theta":-0.02921990032062233,"vega":0.03387863904387222,"rho":-0.006139578731083738,"breakevenPct":17.17700082275135},{"delta":0.15,"premium":0.7598140495867769,"strike":60.9400826446281,"iv":0.4676487603305785,"gamma":0.02512789256198347,"theta":-0.034219421487603305,"vega":0.044325206611570245,"rho":-0.009186357458058729,"breakevenPct":13.15978557714095},{"delta":0.2,"premium":1.0525137741046833,"strike":62.66184573002755,"iv":0.45015564738292013,"gamma":0.03122293388429752,"theta":-0.03883374655647383,"vega":0.052796280991735535,"rho":-0.01225478378108074,"breakevenPct":11.097645085248391},{"delta":0.25,"premium":1.3452134986225892,"strike":64.383608815427,"iv":0.4326625344352617,"gamma":0.037317975206611564,"theta":-0.04344807162534435,"vega":0.06126735537190082,"rho":-0.015323210104102751,"breakevenPct":9.035504593355835},{"delta":0.3,"premium":1.7178433889602052,"strike":65.68677792041078,"iv":0.4232408215661104,"gamma":0.04102464698331194,"theta":-0.04578677792041078,"vega":0.06616803594351732,"rho":-0.01842508689789588,"breakevenPct":7.692735163851982},{"delta":0.35,"premium":2.135044929396662,"strike":66.75652545999144,"iv":0.4183199828840394,"gamma":0.043399486521181,"theta":-0.046856525459991444,"vega":0.06907774925117671,"rho":-0.021545616757944558,"breakevenPct":6.751110345462081},{"delta":0.4,"premium":2.5522464698331193,"strike":67.8262729995721,"iv":0.4133991442019683,"gamma":0.04577432605905006,"theta":-0.0479262729995721,"vega":0.07198746255883612,"rho":-0.024666146617993236,"breakevenPct":5.809485527072179},{"delta":0.45,"premium":2.969448010269576,"strike":68.89602053915276,"iv":0.4084783055198973,"gamma":0.048149165596919126,"theta":-0.04899602053915276,"vega":0.0748971758664955,"rho":-0.027786676478041908,"breakevenPct":4.867860708682279},{"delta":0.5,"premium":3.3866495507060335,"strike":69.96576807873342,"iv":0.4035574668378263,"gamma":0.05052400513478819,"theta":-0.05006576807873342,"vega":0.07780688917415489,"rho":-0.030907206338090586,"breakevenPct":3.9262358902923777},{"delta":0.55,"premium":4.126108374384237,"strike":71.08374384236453,"iv":0.40506896551724136,"gamma":0.048649261083743844,"theta":-0.04793251231527093,"vega":0.07514729064039409,"rho":-0.034232760820576025,"breakevenPct":3.3800353997398354},{"delta":0.6,"premium":4.876220331392744,"strike":72.20331392745186,"iv":0.40679310344827585,"gamma":0.046634034930586654,"theta":-0.045693372145096285,"vega":0.07230358262427228,"rho":-0.037565092976530434,"breakevenPct":2.846906787793488},{"delta":0.65,"premium":5.6263322884012545,"strike":73.32288401253919,"iv":0.40851724137931034,"gamma":0.044618808777429464,"theta":-0.043454231974921625,"vega":0.06945987460815047,"rho":-0.04089742513248486,"breakevenPct":2.31377817584714},{"delta":0.7,"premium":6.376444245409762,"strike":74.44245409762651,"iv":0.4102413793103448,"gamma":0.04260358262427228,"theta":-0.04121509180474697,"vega":0.06661616659202865,"rho":-0.04422975728843927,"breakevenPct":1.7806495639007927},{"delta":0.75,"premium":7.469590443686007,"strike":75.8566552901024,"iv":0.4122821843003413,"gamma":0.0388758361774744,"theta":-0.0369817747440273,"vega":0.06105378839590443,"rho":-0.04781686468884937,"breakevenPct":1.3173667439879009},{"delta":0.8,"premium":8.903037542662117,"strike":77.56313993174062,"iv":0.414637133105802,"gamma":0.03344921501706484,"theta":-0.030770170648464153,"vega":0.05279440273037542,"rho":-0.05165671725208601,"breakevenPct":0.9233731759329005},{"delta":0.85,"premium":10.336484641638226,"strike":79.26962457337883,"iv":0.4169920819112628,"gamma":0.028022593856655287,"theta":-0.02455856655290102,"vega":0.044535017064846416,"rho":-0.055496569815322645,"breakevenPct":0.5293796078779007},{"delta":0.9,"premium":14.22146226415095,"strike":83.37264150943398,"iv":0.47155754716981146,"gamma":0.019291981132075454,"theta":-0.019201886792452823,"vega":0.03405235849056602,"rho":-0.06124603764719033,"breakevenPct":0.21474856380516166}]},"raw":{"call":[{"delta":0.1,"premium":0.646124795788658,"strike":96.14997277182106,"iv":0.7980365683101286,"gamma":0.012691801136248463,"theta":-0.046550240821172775,"vega":0.034157909443933696,"rho":0.004841364360867153,"breakevenPct":39.676908466969294},{"delta":0.15,"premium":0.6206937799043062,"strike":79.40191387559808,"iv":0.4234746411483254,"gamma":0.027730143540669855,"theta":-0.03370526315789474,"vega":0.04473492822966507,"rho":0.007458664297526918,"breakevenPct":15.472738319628284},{"delta":0.2,"premium":0.8941045796308955,"strike":77.6930963773069,"iv":0.42111647300068356,"gamma":0.032959125085440875,"theta":-0.039720300751879704,"vega":0.05283472317156528,"rho":0.009938308320681443,"breakevenPct":13.401444382305638},{"delta":0.25,"premium":1.1675153793574846,"strike":75.98427887901572,"iv":0.4187583048530417,"gamma":0.038188106630211896,"theta":-0.045735338345864664,"vega":0.06093451811346549,"rho":0.012417952343835966,"breakevenPct":11.33015044498299},{"delta":0.3,"premium":1.49010158013544,"strike":74.52144469525959,"iv":0.41768713318284423,"gamma":0.0419082618510158,"theta":-0.05022410835214447,"vega":0.0667772460496614,"rho":0.014876697895203001,"breakevenPct":9.684770960166002},{"delta":0.35,"premium":1.8794920993227988,"strike":73.39277652370203,"iv":0.4183643340857788,"gamma":0.04357869074492099,"theta":-0.05263945823927765,"vega":0.069553769751693,"rho":0.017307053069802125,"breakevenPct":8.617992241017078},{"delta":0.4,"premium":2.2688826185101583,"strike":72.26410835214446,"iv":0.4190415349887133,"gamma":0.045249119638826184,"theta":-0.05505480812641084,"vega":0.0723302934537246,"rho":0.019737408244401254,"breakevenPct":7.551213521868152},{"delta":0.45,"premium":2.6582731376975173,"strike":71.13544018058691,"iv":0.4197187358916479,"gamma":0.04691954853273138,"theta":-0.05747015801354402,"vega":0.0751068171557562,"rho":0.02216776341900038,"breakevenPct":6.484434802719228},{"delta":0.5,"premium":3.0476636568848763,"strike":70.00677200902935,"iv":0.42039593679458237,"gamma":0.048589977426636566,"theta":-0.059885507900677204,"vega":0.07788334085778781,"rho":0.024598118593599505,"breakevenPct":5.417656083570304},{"delta":0.55,"premium":3.767155290884105,"strike":68.86165826843792,"iv":0.43041740723774624,"gamma":0.04600458085203847,"theta":-0.05935359596885021,"vega":0.07516797984425103,"rho":0.026815724635895318,"breakevenPct":4.803482769584465},{"delta":0.6,"premium":4.488639486944571,"strike":67.71644525881814,"iv":0.4404952817224004,"gamma":0.04339349519010536,"theta":-0.05880389372423271,"vega":0.07241946862116354,"rho":0.02903204647819734,"breakevenPct":4.1920414801770765},{"delta":0.65,"premium":5.210123683005039,"strike":66.57123224919835,"iv":0.4505731562070545,"gamma":0.040782409528172234,"theta":-0.05825419147961521,"vega":0.06967095739807604,"rho":0.031248368320499372,"breakevenPct":3.5806001907696876},{"delta":0.7,"premium":5.9316078790655045,"strike":65.42601923957857,"iv":0.46065103069170865,"gamma":0.03817132386623912,"theta":-0.05770448923499771,"vega":0.06692244617498855,"rho":0.0334646901628014,"breakevenPct":2.969158901362299},{"delta":0.75,"premium":6.978512396694214,"strike":64.00190718372536,"iv":0.4676338207247298,"gamma":0.034125874125874124,"theta":-0.053727209154481884,"vega":0.060729879211697396,"rho":0.03543873117515845,"breakevenPct":2.42484787939334},{"delta":0.8,"premium":8.218181818181819,"strike":62.41258741258741,"iv":0.4727832167832168,"gamma":0.029230769230769227,"theta":-0.04771958041958042,"vega":0.05249720279720279,"rho":0.0372692555175481,"breakevenPct":1.9203019203019218},{"delta":0.85,"premium":9.457851239669422,"strike":60.82326764144946,"iv":0.47793261284170374,"gamma":0.024335664335664337,"theta":-0.04171195168467896,"vega":0.04426452638270821,"rho":0.03909977985993774,"breakevenPct":1.4157559612105048},{"delta":0.9,"premium":13.089620253164561,"strike":56.949367088607595,"iv":0.5823691139240508,"gamma":0.016003797468354425,"theta":-0.038844050632911395,"vega":0.034081772151898726,"rho":0.03906920147908475,"breakevenPct":1.0663598005370165}],"put":[{"delta":0.1,"premium":0.5055866275837687,"strike":57.90192505741708,"iv":0.5260120724893463,"gamma":0.017436412386210107,"theta":-0.02921990032062233,"vega":0.03387863904387222,"rho":-0.006139578731083738,"breakevenPct":17.17700082275135},{"delta":0.15,"premium":0.7598140495867769,"strike":60.9400826446281,"iv":0.4676487603305785,"gamma":0.02512789256198347,"theta":-0.034219421487603305,"vega":0.044325206611570245,"rho":-0.009186357458058729,"breakevenPct":13.15978557714095},{"delta":0.2,"premium":1.0525137741046833,"strike":62.66184573002755,"iv":0.45015564738292013,"gamma":0.03122293388429752,"theta":-0.03883374655647383,"vega":0.052796280991735535,"rho":-0.01225478378108074,"breakevenPct":11.097645085248391},{"delta":0.25,"premium":1.3452134986225892,"strike":64.383608815427,"iv":0.4326625344352617,"gamma":0.037317975206611564,"theta":-0.04344807162534435,"vega":0.06126735537190082,"rho":-0.015323210104102751,"breakevenPct":9.035504593355835},{"delta":0.3,"premium":1.7178433889602052,"strike":65.68677792041078,"iv":0.4232408215661104,"gamma":0.04102464698331194,"theta":-0.04578677792041078,"vega":0.06616803594351732,"rho":-0.01842508689789588,"breakevenPct":7.692735163851982},{"delta":0.35,"premium":2.135044929396662,"strike":66.75652545999144,"iv":0.4183199828840394,"gamma":0.043399486521181,"theta":-0.046856525459991444,"vega":0.06907774925117671,"rho":-0.021545616757944558,"breakevenPct":6.751110345462081},{"delta":0.4,"premium":2.5522464698331193,"strike":67.8262729995721,"iv":0.4133991442019683,"gamma":0.04577432605905006,"theta":-0.0479262729995721,"vega":0.07198746255883612,"rho":-0.024666146617993236,"breakevenPct":5.809485527072179},{"delta":0.45,"premium":2.969448010269576,"strike":68.89602053915276,"iv":0.4084783055198973,"gamma":0.048149165596919126,"theta":-0.04899602053915276,"vega":0.0748971758664955,"rho":-0.027786676478041908,"breakevenPct":4.867860708682279},{"delta":0.5,"premium":3.3866495507060335,"strike":69.96576807873342,"iv":0.4035574668378263,"gamma":0.05052400513478819,"theta":-0.05006576807873342,"vega":0.07780688917415489,"rho":-0.030907206338090586,"breakevenPct":3.9262358902923777},{"delta":0.55,"premium":4.126108374384237,"strike":71.08374384236453,"iv":0.40506896551724136,"gamma":0.048649261083743844,"theta":-0.04793251231527093,"vega":0.07514729064039409,"rho":-0.034232760820576025,"breakevenPct":3.3800353997398354},{"delta":0.6,"premium":4.876220331392744,"strike":72.20331392745186,"iv":0.40679310344827585,"gamma":0.046634034930586654,"theta":-0.045693372145096285,"vega":0.07230358262427228,"rho":-0.037565092976530434,"breakevenPct":2.846906787793488},{"delta":0.65,"premium":5.6263322884012545,"strike":73.32288401253919,"iv":0.40851724137931034,"gamma":0.044618808777429464,"theta":-0.043454231974921625,"vega":0.06945987460815047,"rho":-0.04089742513248486,"breakevenPct":2.31377817584714},{"delta":0.7,"premium":6.376444245409762,"strike":74.44245409762651,"iv":0.4102413793103448,"gamma":0.04260358262427228,"theta":-0.04121509180474697,"vega":0.06661616659202865,"rho":-0.04422975728843927,"breakevenPct":1.7806495639007927},{"delta":0.75,"premium":7.469590443686007,"strike":75.8566552901024,"iv":0.4122821843003413,"gamma":0.0388758361774744,"theta":-0.0369817747440273,"vega":0.06105378839590443,"rho":-0.04781686468884937,"breakevenPct":1.3173667439879009},{"delta":0.8,"premium":8.903037542662117,"strike":77.56313993174062,"iv":0.414637133105802,"gamma":0.03344921501706484,"theta":-0.030770170648464153,"vega":0.05279440273037542,"rho":-0.05165671725208601,"breakevenPct":0.9233731759329005},{"delta":0.85,"premium":10.336484641638226,"strike":79.26962457337883,"iv":0.4169920819112628,"gamma":0.028022593856655287,"theta":-0.02455856655290102,"vega":0.044535017064846416,"rho":-0.055496569815322645,"breakevenPct":0.5293796078779007},{"delta":0.9,"premium":14.22146226415095,"strike":83.37264150943398,"iv":0.47155754716981146,"gamma":0.019291981132075454,"theta":-0.019201886792452823,"vega":0.03405235849056602,"rho":-0.06124603764719033,"breakevenPct":0.21474856380516166}]}},"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"}}