{"symbol":"SCL","url":"https://intraalpha.com/companies/SCL","capturedAt":"2026-10-22T23:45:11.290Z","state":"ready","quote":{"symbol":"SCL","last_price":64.32,"prev_close":63.9,"regular_close":64.32,"change":0.42,"change_pct":0.6573,"regular_change":0.42,"regular_change_pct":0.6573,"extended_change":0,"extended_change_pct":0,"bid":39.1,"ask":68.02,"bid_size":100,"ask_size":100,"volume":107794,"vwap":64.222839,"open":64,"high":64.645,"low":63.62,"close":64.32,"trade_count":4128,"last_trade_at":"2026-10-22T23:00:00.001459851Z","last_quote_at":"2026-10-22T20:00:30.465014901Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","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":"SCL","fetched_at":"2026-10-22T23:45:09.821846+00:00","name":"Stepan Company","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Stepan Company produces and sells specialty and intermediate chemicals to other manufacturers for use in various end products in North America, Europe, Latin America, and Asia. The company is headquartered in Northfield, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1451381000,"ebitda":209637000,"pe_ratio":null,"peg_ratio":1.747,"book_value":53.32,"dividend_per_share":1.57,"dividend_yield":0.0248,"eps":-0.12,"revenue_ttm":2432788000,"gross_profit_ttm":287373000,"profit_margin":-0.0011,"operating_margin_ttm":0.0619,"return_on_assets_ttm":0.0209,"return_on_equity_ttm":-0.0022,"quarterly_earnings_growth":1.016,"quarterly_revenue_growth":0.15,"analyst_target_price":85,"analyst_number":0,"beta":0.947,"fifty_two_week_high":66.55,"fifty_two_week_low":40.57,"fifty_day_ma":62.7,"two_hundred_day_ma":56.33,"shares_outstanding":22713300,"forward_pe":17.45,"price_to_sales":0.597,"price_to_book":1.208,"ev_to_revenue":0.839,"ev_to_ebitda":8.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.821846+00:00"},"optionObservedAt":"2026-10-22T19:55:01.741Z","bars":[{"c":62.05,"h":62.05,"l":62.05,"n":4,"o":62.05,"t":"2026-10-15T09:50:00Z","v":503,"vw":62.05},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-10-15T09:55:00Z","v":500,"vw":62.05},{"c":61.5,"h":61.5,"l":61.5,"n":4,"o":61.5,"t":"2026-10-15T12:55:00Z","v":332,"vw":61.5},{"c":62.93,"h":63.18,"l":62.6,"n":27,"o":62.6,"t":"2026-10-15T13:30:00Z","v":1563,"vw":62.825594},{"c":62.81,"h":63.1,"l":62.81,"n":139,"o":63.09,"t":"2026-10-15T13:35:00Z","v":3708,"vw":62.980073},{"c":62.67,"h":63,"l":62.51,"n":237,"o":62.81,"t":"2026-10-15T13:40:00Z","v":9548,"vw":62.764023},{"c":62.3,"h":62.31,"l":62.2,"n":138,"o":62.31,"t":"2026-10-15T13:45:00Z","v":4550,"vw":62.2639},{"c":62.3,"h":62.4,"l":62.3,"n":74,"o":62.4,"t":"2026-10-15T13:50:00Z","v":872,"vw":62.367869},{"c":62.35,"h":62.4,"l":62.35,"n":84,"o":62.37,"t":"2026-10-15T14:00:00Z","v":1132,"vw":62.386025},{"c":62.36,"h":62.46,"l":62.34,"n":162,"o":62.46,"t":"2026-10-15T14:05:00Z","v":3137,"vw":62.394427},{"c":62.49,"h":62.49,"l":62.49,"n":40,"o":62.49,"t":"2026-10-15T14:10:00Z","v":544,"vw":62.49},{"c":62.555,"h":62.555,"l":62.35,"n":213,"o":62.47,"t":"2026-10-15T14:15:00Z","v":3821,"vw":62.412979},{"c":62.47,"h":62.47,"l":62.4,"n":53,"o":62.41,"t":"2026-10-15T14:20:00Z","v":752,"vw":62.420998},{"c":62.42,"h":62.42,"l":62.42,"n":6,"o":62.42,"t":"2026-10-15T14:25:00Z","v":152,"vw":62.42},{"c":62.39,"h":62.39,"l":62.39,"n":7,"o":62.39,"t":"2026-10-15T14:30:00Z","v":183,"vw":62.39},{"c":62.32,"h":62.68,"l":62.32,"n":44,"o":62.63,"t":"2026-10-15T14:35:00Z","v":1161,"vw":62.593333},{"c":62.53,"h":62.535,"l":62.53,"n":8,"o":62.535,"t":"2026-10-15T14:40:00Z","v":233,"vw":62.5325},{"c":62.3,"h":62.31,"l":62.3,"n":17,"o":62.31,"t":"2026-10-15T14:45:00Z","v":280,"vw":62.305},{"c":62.365,"h":62.365,"l":62.365,"n":81,"o":62.365,"t":"2026-10-15T14:50:00Z","v":2015,"vw":62.365},{"c":62.61,"h":62.7,"l":62.54,"n":27,"o":62.54,"t":"2026-10-15T14:55:00Z","v":1071,"vw":62.572857},{"c":62.39,"h":62.4,"l":62.39,"n":18,"o":62.4,"t":"2026-10-15T15:30:00Z","v":452,"vw":62.395},{"c":62.47,"h":62.47,"l":62.47,"n":12,"o":62.47,"t":"2026-10-15T15:40:00Z","v":148,"vw":62.47},{"c":62.22,"h":62.27,"l":62.22,"n":35,"o":62.27,"t":"2026-10-15T15:55:00Z","v":637,"vw":62.245},{"c":62.08,"h":62.08,"l":62.08,"n":6,"o":62.08,"t":"2026-10-15T16:00:00Z","v":127,"vw":62.08},{"c":62.1,"h":62.12,"l":62.0001,"n":33,"o":62.07,"t":"2026-10-15T16:10:00Z","v":883,"vw":62.066242},{"c":62.1,"h":62.145,"l":62.1,"n":19,"o":62.11,"t":"2026-10-15T16:15:00Z","v":442,"vw":62.117915},{"c":62.17,"h":62.17,"l":62.17,"n":7,"o":62.17,"t":"2026-10-15T16:35:00Z","v":235,"vw":62.17},{"c":62.1,"h":62.1,"l":62.1,"n":9,"o":62.1,"t":"2026-10-15T16:40:00Z","v":182,"vw":62.1},{"c":61.79,"h":61.99,"l":61.79,"n":61,"o":61.99,"t":"2026-10-15T16:50:00Z","v":1241,"vw":61.9375},{"c":61.84,"h":61.84,"l":61.74,"n":30,"o":61.74,"t":"2026-10-15T16:55:00Z","v":739,"vw":61.79},{"c":61.8,"h":61.84,"l":61.8,"n":27,"o":61.81,"t":"2026-10-15T17:00:00Z","v":1157,"vw":61.816385},{"c":61.79,"h":61.96,"l":61.79,"n":74,"o":61.95,"t":"2026-10-15T17:05:00Z","v":3133,"vw":61.83725},{"c":61.72,"h":61.72,"l":61.71,"n":24,"o":61.71,"t":"2026-10-15T17:20:00Z","v":855,"vw":61.713704},{"c":61.675,"h":61.74,"l":61.675,"n":27,"o":61.74,"t":"2026-10-15T17:25:00Z","v":400,"vw":61.7075},{"c":61.73,"h":61.73,"l":61.73,"n":10,"o":61.73,"t":"2026-10-15T17:45:00Z","v":285,"vw":61.73},{"c":61.6,"h":61.6,"l":61.58,"n":30,"o":61.58,"t":"2026-10-15T17:50:00Z","v":638,"vw":61.59},{"c":61.585,"h":61.585,"l":61.585,"n":26,"o":61.585,"t":"2026-10-15T18:00:00Z","v":681,"vw":61.585},{"c":61.74,"h":61.74,"l":61.74,"n":4,"o":61.74,"t":"2026-10-15T18:05:00Z","v":151,"vw":61.74},{"c":61.545,"h":61.545,"l":61.54,"n":40,"o":61.54,"t":"2026-10-15T18:15:00Z","v":1023,"vw":61.540845},{"c":61.59,"h":61.6,"l":61.59,"n":30,"o":61.6,"t":"2026-10-15T18:25:00Z","v":561,"vw":61.5975},{"c":61.47,"h":61.535,"l":61.47,"n":33,"o":61.535,"t":"2026-10-15T18:30:00Z","v":1087,"vw":61.513333},{"c":61.43,"h":61.47,"l":61.34,"n":41,"o":61.47,"t":"2026-10-15T18:35:00Z","v":1411,"vw":61.385947},{"c":61.41,"h":61.58,"l":61.39,"n":60,"o":61.39,"t":"2026-10-15T18:40:00Z","v":1327,"vw":61.43},{"c":61.43,"h":61.43,"l":61.34,"n":41,"o":61.36,"t":"2026-10-15T18:45:00Z","v":1293,"vw":61.397778},{"c":61.43,"h":61.43,"l":61.42,"n":49,"o":61.42,"t":"2026-10-15T18:50:00Z","v":997,"vw":61.427143},{"c":61.495,"h":61.53,"l":61.43,"n":60,"o":61.43,"t":"2026-10-15T18:55:00Z","v":1348,"vw":61.4605},{"c":61.57,"h":61.7,"l":61.57,"n":133,"o":61.68,"t":"2026-10-15T19:00:00Z","v":2592,"vw":61.619151},{"c":61.59,"h":61.59,"l":61.57,"n":60,"o":61.57,"t":"2026-10-15T19:05:00Z","v":998,"vw":61.581429},{"c":61.64,"h":61.65,"l":61.59,"n":63,"o":61.59,"t":"2026-10-15T19:10:00Z","v":1310,"vw":61.614167},{"c":61.67,"h":61.67,"l":61.67,"n":16,"o":61.67,"t":"2026-10-15T19:20:00Z","v":158,"vw":61.67},{"c":61.74,"h":61.74,"l":61.64,"n":48,"o":61.64,"t":"2026-10-15T19:30:00Z","v":923,"vw":61.689803},{"c":61.73,"h":61.73,"l":61.64,"n":132,"o":61.71,"t":"2026-10-15T19:35:00Z","v":2784,"vw":61.680866},{"c":61.834,"h":61.85,"l":61.738,"n":77,"o":61.738,"t":"2026-10-15T19:40:00Z","v":2453,"vw":61.816139},{"c":62.17,"h":62.21,"l":61.96,"n":41,"o":62.21,"t":"2026-10-15T19:45:00Z","v":542,"vw":62.0733},{"c":61.935,"h":62.15,"l":61.9125,"n":121,"o":62.15,"t":"2026-10-15T19:50:00Z","v":1493,"vw":62.040417},{"c":61.83,"h":62.08,"l":61.785,"n":503,"o":61.825,"t":"2026-10-15T19:55:00Z","v":11202,"vw":61.906027},{"c":61.87,"h":61.87,"l":61.87,"n":28,"o":61.87,"t":"2026-10-15T20:00:00Z","v":27017,"vw":61.87},{"c":63.01,"h":63.01,"l":61.8,"n":5,"o":61.8,"t":"2026-10-16T12:30:00Z","v":870,"vw":62.264926},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-16T12:35:00Z","v":501,"vw":61.8},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-16T12:50:00Z","v":100,"vw":61.9},{"c":62.24,"h":62.24,"l":62.24,"n":10,"o":62.24,"t":"2026-10-16T13:30:00Z","v":2899,"vw":62.24},{"c":62.45,"h":62.64,"l":62.35,"n":245,"o":62.44,"t":"2026-10-16T13:45:00Z","v":6621,"vw":62.458381},{"c":62.82,"h":62.82,"l":62.6,"n":104,"o":62.65,"t":"2026-10-16T13:50:00Z","v":2697,"vw":62.686108},{"c":62.8,"h":62.8,"l":62.7,"n":127,"o":62.72,"t":"2026-10-16T13:55:00Z","v":2271,"vw":62.760559},{"c":62.6675,"h":62.92,"l":62.6675,"n":174,"o":62.92,"t":"2026-10-16T14:00:00Z","v":1758,"vw":62.733131},{"c":62.63,"h":62.63,"l":62.63,"n":3,"o":62.63,"t":"2026-10-16T14:15:00Z","v":118,"vw":62.63},{"c":62.65,"h":62.65,"l":62.65,"n":53,"o":62.65,"t":"2026-10-16T14:20:00Z","v":393,"vw":62.65},{"c":62.75,"h":62.75,"l":62.7,"n":43,"o":62.7,"t":"2026-10-16T14:25:00Z","v":732,"vw":62.726345},{"c":62.75,"h":62.8,"l":62.75,"n":89,"o":62.8,"t":"2026-10-16T14:30:00Z","v":1592,"vw":62.777472},{"c":62.82,"h":62.82,"l":62.72,"n":67,"o":62.74,"t":"2026-10-16T14:35:00Z","v":1888,"vw":62.779447},{"c":62.72,"h":62.72,"l":62.72,"n":22,"o":62.72,"t":"2026-10-16T14:40:00Z","v":476,"vw":62.72},{"c":62.87,"h":62.87,"l":62.87,"n":34,"o":62.87,"t":"2026-10-16T15:00:00Z","v":344,"vw":62.87},{"c":62.85,"h":62.85,"l":62.85,"n":13,"o":62.85,"t":"2026-10-16T15:05:00Z","v":346,"vw":62.85},{"c":62.97,"h":62.97,"l":62.97,"n":26,"o":62.97,"t":"2026-10-16T15:15:00Z","v":2265,"vw":62.97},{"c":62.76,"h":62.77,"l":62.76,"n":53,"o":62.77,"t":"2026-10-16T15:20:00Z","v":983,"vw":62.765},{"c":62.76,"h":62.76,"l":62.76,"n":4,"o":62.76,"t":"2026-10-16T15:30:00Z","v":297,"vw":62.76},{"c":62.54,"h":62.56,"l":62.54,"n":43,"o":62.56,"t":"2026-10-16T15:45:00Z","v":581,"vw":62.55},{"c":62.47,"h":62.47,"l":62.47,"n":21,"o":62.47,"t":"2026-10-16T15:50:00Z","v":299,"vw":62.47},{"c":62.59,"h":62.59,"l":62.59,"n":9,"o":62.59,"t":"2026-10-16T15:55:00Z","v":113,"vw":62.59},{"c":62.34,"h":62.405,"l":62.34,"n":15,"o":62.405,"t":"2026-10-16T16:00:00Z","v":410,"vw":62.383333},{"c":62.34,"h":62.34,"l":62.34,"n":19,"o":62.34,"t":"2026-10-16T16:15:00Z","v":312,"vw":62.34},{"c":62.21,"h":62.21,"l":62.21,"n":8,"o":62.21,"t":"2026-10-16T16:20:00Z","v":212,"vw":62.21},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-10-16T16:30:00Z","v":102,"vw":62.36},{"c":61.97,"h":62.02,"l":61.97,"n":64,"o":62.02,"t":"2026-10-16T16:45:00Z","v":716,"vw":61.995},{"c":62.2,"h":62.2,"l":62.2,"n":23,"o":62.2,"t":"2026-10-16T16:50:00Z","v":616,"vw":62.2},{"c":62.15,"h":62.15,"l":62.15,"n":8,"o":62.15,"t":"2026-10-16T16:55:00Z","v":145,"vw":62.15},{"c":62.18,"h":62.18,"l":62.18,"n":9,"o":62.18,"t":"2026-10-16T17:05:00Z","v":169,"vw":62.18},{"c":62.09,"h":62.09,"l":62.08,"n":30,"o":62.09,"t":"2026-10-16T17:15:00Z","v":842,"vw":62.084863},{"c":62.145,"h":62.145,"l":62.145,"n":9,"o":62.145,"t":"2026-10-16T17:25:00Z","v":183,"vw":62.145},{"c":62.175,"h":62.175,"l":61.97,"n":15,"o":61.97,"t":"2026-10-16T17:30:00Z","v":351,"vw":62.0725},{"c":62.01,"h":62.01,"l":62.01,"n":7,"o":62.01,"t":"2026-10-16T17:40:00Z","v":153,"vw":62.01},{"c":62.03,"h":62.03,"l":62.03,"n":5,"o":62.03,"t":"2026-10-16T17:45:00Z","v":114,"vw":62.03},{"c":61.68,"h":62,"l":61.68,"n":22,"o":61.9,"t":"2026-10-16T17:55:00Z","v":935,"vw":61.797143},{"c":61.84,"h":61.84,"l":61.63,"n":75,"o":61.66,"t":"2026-10-16T18:05:00Z","v":2641,"vw":61.761923},{"c":61.56,"h":61.785,"l":61.56,"n":8,"o":61.785,"t":"2026-10-16T18:15:00Z","v":279,"vw":61.6725},{"c":61.57,"h":61.57,"l":61.57,"n":6,"o":61.57,"t":"2026-10-16T18:20:00Z","v":117,"vw":61.57},{"c":61.65,"h":61.66,"l":61.65,"n":16,"o":61.66,"t":"2026-10-16T18:25:00Z","v":634,"vw":61.656263},{"c":61.765,"h":61.765,"l":61.765,"n":3,"o":61.765,"t":"2026-10-16T18:30:00Z","v":103,"vw":61.765},{"c":61.44,"h":61.66,"l":61.44,"n":40,"o":61.66,"t":"2026-10-16T18:35:00Z","v":1149,"vw":61.541493},{"c":61.65,"h":61.65,"l":61.65,"n":18,"o":61.65,"t":"2026-10-16T19:05:00Z","v":218,"vw":61.65},{"c":61.64,"h":61.645,"l":61.64,"n":21,"o":61.645,"t":"2026-10-16T19:10:00Z","v":568,"vw":61.64303},{"c":61.7275,"h":61.7275,"l":61.7275,"n":14,"o":61.7275,"t":"2026-10-16T19:15:00Z","v":374,"vw":61.7275},{"c":61.87,"h":61.87,"l":61.87,"n":54,"o":61.87,"t":"2026-10-16T19:20:00Z","v":1160,"vw":61.87},{"c":61.79,"h":61.81,"l":61.79,"n":27,"o":61.81,"t":"2026-10-16T19:25:00Z","v":669,"vw":61.8025},{"c":61.66,"h":61.66,"l":61.66,"n":26,"o":61.66,"t":"2026-10-16T19:30:00Z","v":417,"vw":61.66},{"c":61.64,"h":61.64,"l":61.64,"n":24,"o":61.64,"t":"2026-10-16T19:35:00Z","v":438,"vw":61.64},{"c":61.79,"h":61.79,"l":61.79,"n":8,"o":61.79,"t":"2026-10-16T19:40:00Z","v":220,"vw":61.79},{"c":61.775,"h":61.775,"l":61.715,"n":25,"o":61.715,"t":"2026-10-16T19:45:00Z","v":896,"vw":61.755},{"c":61.84,"h":62.08,"l":61.775,"n":176,"o":61.775,"t":"2026-10-16T19:50:00Z","v":4859,"vw":61.878232},{"c":62.01,"h":62.04,"l":61.775,"n":293,"o":61.87,"t":"2026-10-16T19:55:00Z","v":6388,"vw":61.907844},{"c":62.03,"h":62.03,"l":62.03,"n":8,"o":62.03,"t":"2026-10-16T20:00:00Z","v":29500,"vw":62.03},{"c":62.1,"h":62.1,"l":62.1,"n":3,"o":62.1,"t":"2026-10-19T12:20:00Z","v":502,"vw":62.1},{"c":63,"h":63.01,"l":63,"n":7,"o":63.01,"t":"2026-10-19T12:25:00Z","v":455,"vw":63.0075},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-19T12:35:00Z","v":500,"vw":62.1},{"c":62.28,"h":62.28,"l":62.02,"n":20,"o":62.02,"t":"2026-10-19T13:30:00Z","v":684,"vw":62.08788},{"c":62.318,"h":62.318,"l":62.035,"n":11,"o":62.04,"t":"2026-10-19T13:45:00Z","v":407,"vw":62.173039},{"c":62.015,"h":62.04,"l":61.99,"n":29,"o":62.04,"t":"2026-10-19T13:50:00Z","v":663,"vw":62.015},{"c":62.08,"h":62.08,"l":61.74,"n":153,"o":61.95,"t":"2026-10-19T13:55:00Z","v":2390,"vw":61.936187},{"c":62.01,"h":62.1,"l":62.01,"n":43,"o":62.1,"t":"2026-10-19T14:00:00Z","v":241,"vw":62.055},{"c":62.02,"h":62.26,"l":62.02,"n":7,"o":62.26,"t":"2026-10-19T14:05:00Z","v":481,"vw":62.173333},{"c":62.35,"h":62.35,"l":62.205,"n":75,"o":62.205,"t":"2026-10-19T14:10:00Z","v":1351,"vw":62.321978},{"c":62.1201,"h":62.5,"l":62.1201,"n":99,"o":62.42,"t":"2026-10-19T14:15:00Z","v":1949,"vw":62.347923},{"c":62.18,"h":62.18,"l":62.18,"n":3,"o":62.18,"t":"2026-10-19T14:20:00Z","v":103,"vw":62.18},{"c":62.23,"h":62.32,"l":62.15,"n":93,"o":62.15,"t":"2026-10-19T14:25:00Z","v":1636,"vw":62.221829},{"c":62.21,"h":62.21,"l":62.21,"n":3,"o":62.21,"t":"2026-10-19T14:30:00Z","v":118,"vw":62.21},{"c":62.21,"h":62.21,"l":62.21,"n":4,"o":62.21,"t":"2026-10-19T14:40:00Z","v":130,"vw":62.21},{"c":62.39,"h":62.39,"l":62.15,"n":88,"o":62.15,"t":"2026-10-19T14:45:00Z","v":1499,"vw":62.270751},{"c":62.26,"h":62.39,"l":62.26,"n":29,"o":62.39,"t":"2026-10-19T14:50:00Z","v":508,"vw":62.295},{"c":62.23,"h":62.31,"l":62.23,"n":11,"o":62.31,"t":"2026-10-19T14:55:00Z","v":329,"vw":62.283333},{"c":62.405,"h":62.405,"l":62.405,"n":6,"o":62.405,"t":"2026-10-19T15:00:00Z","v":124,"vw":62.405},{"c":62.37,"h":62.37,"l":62.37,"n":4,"o":62.37,"t":"2026-10-19T15:05:00Z","v":120,"vw":62.37},{"c":62.58,"h":62.58,"l":62.42,"n":26,"o":62.5,"t":"2026-10-19T15:10:00Z","v":516,"vw":62.5},{"c":62.54,"h":62.59,"l":62.54,"n":11,"o":62.59,"t":"2026-10-19T15:15:00Z","v":243,"vw":62.566303},{"c":62.46,"h":62.46,"l":62.46,"n":3,"o":62.46,"t":"2026-10-19T15:20:00Z","v":109,"vw":62.46},{"c":62.54,"h":62.54,"l":62.54,"n":4,"o":62.54,"t":"2026-10-19T15:25:00Z","v":106,"vw":62.54},{"c":62.575,"h":62.575,"l":62.5,"n":8,"o":62.5,"t":"2026-10-19T15:30:00Z","v":229,"vw":62.5375},{"c":62.51,"h":62.51,"l":62.51,"n":11,"o":62.51,"t":"2026-10-19T15:40:00Z","v":176,"vw":62.51},{"c":62.5,"h":62.5,"l":62.5,"n":6,"o":62.5,"t":"2026-10-19T15:45:00Z","v":111,"vw":62.5},{"c":62.43,"h":62.5,"l":62.43,"n":33,"o":62.5,"t":"2026-10-19T15:55:00Z","v":636,"vw":62.471311},{"c":62.275,"h":62.275,"l":62.12,"n":8,"o":62.12,"t":"2026-10-19T16:05:00Z","v":262,"vw":62.1975},{"c":62.15,"h":62.15,"l":62.15,"n":5,"o":62.15,"t":"2026-10-19T16:10:00Z","v":230,"vw":62.15},{"c":62.23,"h":62.23,"l":62.16,"n":15,"o":62.16,"t":"2026-10-19T16:15:00Z","v":339,"vw":62.206667},{"c":62.23,"h":62.41,"l":62.23,"n":11,"o":62.41,"t":"2026-10-19T16:20:00Z","v":363,"vw":62.32},{"c":62.18,"h":62.18,"l":62.18,"n":6,"o":62.18,"t":"2026-10-19T16:25:00Z","v":107,"vw":62.18},{"c":62.33,"h":62.33,"l":62.33,"n":8,"o":62.33,"t":"2026-10-19T16:30:00Z","v":167,"vw":62.33},{"c":62.14,"h":62.14,"l":62.14,"n":4,"o":62.14,"t":"2026-10-19T16:35:00Z","v":104,"vw":62.14},{"c":62.364,"h":62.364,"l":62.14,"n":8,"o":62.14,"t":"2026-10-19T16:40:00Z","v":708,"vw":62.329749},{"c":62.13,"h":62.13,"l":62.13,"n":3,"o":62.13,"t":"2026-10-19T16:45:00Z","v":103,"vw":62.13},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-10-19T16:50:00Z","v":101,"vw":62.19},{"c":62.14,"h":62.14,"l":62.14,"n":4,"o":62.14,"t":"2026-10-19T16:55:00Z","v":103,"vw":62.14},{"c":62.32,"h":62.32,"l":62.32,"n":8,"o":62.32,"t":"2026-10-19T17:00:00Z","v":119,"vw":62.32},{"c":62.11,"h":62.2716,"l":62.11,"n":14,"o":62.2716,"t":"2026-10-19T17:05:00Z","v":540,"vw":62.217733},{"c":62.23,"h":62.35,"l":62.225,"n":19,"o":62.35,"t":"2026-10-19T17:10:00Z","v":776,"vw":62.309167},{"c":62.23,"h":62.23,"l":62.23,"n":2,"o":62.23,"t":"2026-10-19T17:15:00Z","v":102,"vw":62.23},{"c":62.23,"h":62.23,"l":62.23,"n":3,"o":62.23,"t":"2026-10-19T17:20:00Z","v":105,"vw":62.23},{"c":62.19,"h":62.23,"l":62.19,"n":6,"o":62.23,"t":"2026-10-19T17:30:00Z","v":287,"vw":62.21},{"c":62.23,"h":62.23,"l":62.23,"n":4,"o":62.23,"t":"2026-10-19T17:35:00Z","v":126,"vw":62.23},{"c":62.35,"h":62.35,"l":62.17,"n":22,"o":62.17,"t":"2026-10-19T17:40:00Z","v":310,"vw":62.26},{"c":62.4592,"h":62.4592,"l":62.16,"n":14,"o":62.16,"t":"2026-10-19T17:45:00Z","v":939,"vw":62.399614},{"c":62.22,"h":62.4,"l":62.22,"n":50,"o":62.4,"t":"2026-10-19T17:50:00Z","v":739,"vw":62.34},{"c":62.22,"h":62.22,"l":62.22,"n":5,"o":62.22,"t":"2026-10-19T17:55:00Z","v":140,"vw":62.22},{"c":62.24,"h":62.46,"l":62.24,"n":27,"o":62.35,"t":"2026-10-19T18:00:00Z","v":582,"vw":62.35},{"c":62.46,"h":62.46,"l":62.24,"n":14,"o":62.24,"t":"2026-10-19T18:05:00Z","v":273,"vw":62.35},{"c":62.175,"h":62.175,"l":62.175,"n":18,"o":62.175,"t":"2026-10-19T18:10:00Z","v":426,"vw":62.175},{"c":62.24,"h":62.34,"l":62.24,"n":13,"o":62.34,"t":"2026-10-19T18:15:00Z","v":239,"vw":62.29},{"c":62.21,"h":62.3,"l":62.21,"n":43,"o":62.295,"t":"2026-10-19T18:20:00Z","v":1039,"vw":62.275},{"c":62.31,"h":62.31,"l":62.31,"n":6,"o":62.31,"t":"2026-10-19T18:30:00Z","v":186,"vw":62.31},{"c":62.21,"h":62.215,"l":62.21,"n":23,"o":62.215,"t":"2026-10-19T18:35:00Z","v":481,"vw":62.213333},{"c":62.315,"h":62.4,"l":62.315,"n":37,"o":62.4,"t":"2026-10-19T18:45:00Z","v":1407,"vw":62.344977},{"c":62.065,"h":62.24,"l":62.065,"n":51,"o":62.24,"t":"2026-10-19T18:50:00Z","v":1828,"vw":62.200942},{"c":62.24,"h":62.24,"l":62.12,"n":9,"o":62.12,"t":"2026-10-19T19:00:00Z","v":217,"vw":62.18},{"c":62.11,"h":62.11,"l":62.11,"n":14,"o":62.11,"t":"2026-10-19T19:05:00Z","v":212,"vw":62.11},{"c":62.1,"h":62.1,"l":62.1,"n":24,"o":62.1,"t":"2026-10-19T19:10:00Z","v":395,"vw":62.1},{"c":62.115,"h":62.115,"l":62.115,"n":13,"o":62.115,"t":"2026-10-19T19:15:00Z","v":444,"vw":62.115},{"c":61.935,"h":62.06,"l":61.935,"n":48,"o":61.94,"t":"2026-10-19T19:20:00Z","v":2516,"vw":62.041234},{"c":62.07,"h":62.07,"l":61.955,"n":75,"o":61.955,"t":"2026-10-19T19:30:00Z","v":1849,"vw":62.03125},{"c":62.2,"h":62.225,"l":62.04,"n":134,"o":62.08,"t":"2026-10-19T19:35:00Z","v":7197,"vw":62.166894},{"c":62.27,"h":62.27,"l":62.27,"n":21,"o":62.27,"t":"2026-10-19T19:40:00Z","v":462,"vw":62.27},{"c":62.18,"h":62.29,"l":62.1,"n":143,"o":62.27,"t":"2026-10-19T19:45:00Z","v":3690,"vw":62.248},{"c":62.09,"h":62.275,"l":62.09,"n":126,"o":62.18,"t":"2026-10-19T19:50:00Z","v":2339,"vw":62.204737},{"c":62.43,"h":62.58,"l":62.28,"n":430,"o":62.28,"t":"2026-10-19T19:55:00Z","v":11212,"vw":62.412539},{"c":62.41,"h":62.41,"l":62.36,"n":28,"o":62.36,"t":"2026-10-19T20:00:00Z","v":45280,"vw":62.409887},{"c":63.51,"h":63.51,"l":62.3,"n":6,"o":62.3,"t":"2026-10-20T12:10:00Z","v":1608,"vw":62.756106},{"c":62.91,"h":63.5,"l":62.91,"n":6,"o":63.5,"t":"2026-10-20T12:15:00Z","v":312,"vw":63.303333},{"c":62.6,"h":62.6,"l":62.59,"n":8,"o":62.59,"t":"2026-10-20T12:25:00Z","v":254,"vw":62.595968},{"c":62.525,"h":62.92,"l":62.525,"n":15,"o":62.55,"t":"2026-10-20T13:30:00Z","v":1846,"vw":62.768875},{"c":62.795,"h":62.795,"l":62.795,"n":5,"o":62.795,"t":"2026-10-20T13:35:00Z","v":113,"vw":62.795},{"c":62.71,"h":63.035,"l":62.71,"n":83,"o":63.035,"t":"2026-10-20T13:40:00Z","v":704,"vw":62.885},{"c":62.81,"h":63.1,"l":62.8,"n":217,"o":62.8,"t":"2026-10-20T13:45:00Z","v":5202,"vw":62.934376},{"c":62.7,"h":62.9,"l":62.16,"n":157,"o":62.7,"t":"2026-10-20T13:50:00Z","v":6803,"vw":62.511059},{"c":62.88,"h":62.88,"l":62.88,"n":29,"o":62.88,"t":"2026-10-20T14:00:00Z","v":636,"vw":62.88},{"c":62.55,"h":62.59,"l":62.55,"n":13,"o":62.59,"t":"2026-10-20T14:05:00Z","v":625,"vw":62.575621},{"c":62.455,"h":62.455,"l":62.45,"n":9,"o":62.455,"t":"2026-10-20T14:10:00Z","v":528,"vw":62.4525},{"c":62.59,"h":62.59,"l":62.45,"n":55,"o":62.59,"t":"2026-10-20T14:15:00Z","v":1474,"vw":62.556488},{"c":63,"h":63.05,"l":63,"n":87,"o":63.05,"t":"2026-10-20T14:40:00Z","v":708,"vw":63.035294},{"c":63.05,"h":63.1,"l":63.05,"n":38,"o":63.1,"t":"2026-10-20T14:45:00Z","v":1120,"vw":63.068109},{"c":63.61,"h":63.61,"l":63.145,"n":13,"o":63.145,"t":"2026-10-20T15:00:00Z","v":269,"vw":63.3775},{"c":63.31,"h":63.31,"l":63.31,"n":4,"o":63.31,"t":"2026-10-20T15:05:00Z","v":105,"vw":63.31},{"c":63.03,"h":63.73,"l":63.03,"n":13,"o":63.73,"t":"2026-10-20T15:10:00Z","v":381,"vw":63.38},{"c":63.26,"h":63.26,"l":63.1125,"n":14,"o":63.1125,"t":"2026-10-20T15:15:00Z","v":413,"vw":63.18625},{"c":63.3,"h":63.3,"l":63.3,"n":4,"o":63.3,"t":"2026-10-20T15:20:00Z","v":121,"vw":63.3},{"c":63.135,"h":63.135,"l":63.135,"n":6,"o":63.135,"t":"2026-10-20T15:25:00Z","v":1032,"vw":63.135},{"c":62.94,"h":63.1,"l":62.94,"n":19,"o":63.1,"t":"2026-10-20T15:30:00Z","v":744,"vw":63.071377},{"c":62.97,"h":62.97,"l":62.96,"n":5,"o":62.96,"t":"2026-10-20T15:35:00Z","v":208,"vw":62.965},{"c":63.16,"h":63.16,"l":62.97,"n":30,"o":62.97,"t":"2026-10-20T15:40:00Z","v":602,"vw":63.034407},{"c":63.17,"h":63.33,"l":63.15,"n":5,"o":63.15,"t":"2026-10-20T15:45:00Z","v":417,"vw":63.2425},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-20T15:50:00Z","v":100,"vw":63.14},{"c":63.15,"h":63.15,"l":63.14,"n":35,"o":63.14,"t":"2026-10-20T15:55:00Z","v":834,"vw":63.141835},{"c":62.985,"h":62.985,"l":62.985,"n":4,"o":62.985,"t":"2026-10-20T16:00:00Z","v":107,"vw":62.985},{"c":63.045,"h":63.18,"l":63.045,"n":17,"o":63.18,"t":"2026-10-20T16:20:00Z","v":790,"vw":63.072218},{"c":63.035,"h":63.035,"l":63.035,"n":1,"o":63.035,"t":"2026-10-20T16:40:00Z","v":100,"vw":63.035},{"c":63.33,"h":63.33,"l":63.33,"n":3,"o":63.33,"t":"2026-10-20T16:45:00Z","v":104,"vw":63.33},{"c":62.87,"h":63.035,"l":62.87,"n":40,"o":63.035,"t":"2026-10-20T16:50:00Z","v":1036,"vw":62.98841},{"c":62.715,"h":62.715,"l":62.715,"n":7,"o":62.715,"t":"2026-10-20T16:55:00Z","v":125,"vw":62.715},{"c":63.12,"h":63.12,"l":62.905,"n":11,"o":62.905,"t":"2026-10-20T17:05:00Z","v":708,"vw":63.078733},{"c":63.07,"h":63.07,"l":62.905,"n":30,"o":62.905,"t":"2026-10-20T17:15:00Z","v":554,"vw":62.9875},{"c":63.06,"h":63.12,"l":63.06,"n":30,"o":63.12,"t":"2026-10-20T17:20:00Z","v":865,"vw":63.097101},{"c":63.055,"h":63.055,"l":62.96,"n":6,"o":62.96,"t":"2026-10-20T17:25:00Z","v":953,"vw":63.044514},{"c":63.055,"h":63.17,"l":63.055,"n":31,"o":63.055,"t":"2026-10-20T17:30:00Z","v":1933,"vw":63.072275},{"c":63.08,"h":63.08,"l":63.08,"n":6,"o":63.08,"t":"2026-10-20T17:35:00Z","v":136,"vw":63.08},{"c":63.19,"h":63.21,"l":63.17,"n":39,"o":63.17,"t":"2026-10-20T17:40:00Z","v":1060,"vw":63.192444},{"c":63.19,"h":63.19,"l":63.19,"n":5,"o":63.19,"t":"2026-10-20T17:50:00Z","v":117,"vw":63.19},{"c":63.21,"h":63.21,"l":63.21,"n":6,"o":63.21,"t":"2026-10-20T18:10:00Z","v":232,"vw":63.21},{"c":63.215,"h":63.215,"l":63.215,"n":7,"o":63.215,"t":"2026-10-20T18:15:00Z","v":197,"vw":63.215},{"c":63.215,"h":63.215,"l":63.215,"n":8,"o":63.215,"t":"2026-10-20T18:20:00Z","v":227,"vw":63.215},{"c":63.09,"h":63.215,"l":63.09,"n":11,"o":63.215,"t":"2026-10-20T18:30:00Z","v":335,"vw":63.1525},{"c":63.215,"h":63.215,"l":63.09,"n":7,"o":63.215,"t":"2026-10-20T18:35:00Z","v":803,"vw":63.199137},{"c":63.09,"h":63.09,"l":63.09,"n":6,"o":63.09,"t":"2026-10-20T18:45:00Z","v":114,"vw":63.09},{"c":63.09,"h":63.09,"l":63.09,"n":10,"o":63.09,"t":"2026-10-20T18:50:00Z","v":167,"vw":63.09},{"c":63.185,"h":63.185,"l":63.11,"n":18,"o":63.175,"t":"2026-10-20T19:00:00Z","v":504,"vw":63.156667},{"c":63.285,"h":63.29,"l":63.22,"n":41,"o":63.22,"t":"2026-10-20T19:05:00Z","v":1109,"vw":63.275714},{"c":63.295,"h":63.335,"l":63.24,"n":50,"o":63.3057,"t":"2026-10-20T19:10:00Z","v":1309,"vw":63.295689},{"c":63.27,"h":63.27,"l":63.23,"n":15,"o":63.23,"t":"2026-10-20T19:15:00Z","v":364,"vw":63.25},{"c":63.205,"h":63.295,"l":63.085,"n":148,"o":63.295,"t":"2026-10-20T19:20:00Z","v":4917,"vw":63.175589},{"c":63.215,"h":63.215,"l":63.21,"n":25,"o":63.21,"t":"2026-10-20T19:25:00Z","v":1091,"vw":63.210556},{"c":63.215,"h":63.215,"l":63.215,"n":7,"o":63.215,"t":"2026-10-20T19:30:00Z","v":213,"vw":63.215},{"c":63.21,"h":63.21,"l":63.12,"n":98,"o":63.185,"t":"2026-10-20T19:35:00Z","v":2795,"vw":63.166429},{"c":63.31,"h":63.39,"l":63.31,"n":35,"o":63.33,"t":"2026-10-20T19:40:00Z","v":997,"vw":63.352857},{"c":63.22,"h":63.36,"l":63.22,"n":21,"o":63.22,"t":"2026-10-20T19:45:00Z","v":576,"vw":63.266667},{"c":63.2,"h":63.4,"l":63.2,"n":68,"o":63.4,"t":"2026-10-20T19:50:00Z","v":5847,"vw":63.377467},{"c":63.29,"h":63.29,"l":63.175,"n":338,"o":63.2,"t":"2026-10-20T19:55:00Z","v":7336,"vw":63.236628},{"c":63.19,"h":63.19,"l":63.19,"n":24,"o":63.19,"t":"2026-10-20T20:00:00Z","v":30620,"vw":63.19},{"c":63.3,"h":63.3,"l":63.3,"n":5,"o":63.3,"t":"2026-10-21T12:20:00Z","v":1003,"vw":63.3},{"c":63,"h":63.5,"l":62.47,"n":31,"o":62.51,"t":"2026-10-21T13:30:00Z","v":1834,"vw":63.12772},{"c":63.14,"h":63.3,"l":62.9,"n":168,"o":63,"t":"2026-10-21T13:35:00Z","v":1669,"vw":63.06452},{"c":62.85,"h":63,"l":62.8,"n":132,"o":62.81,"t":"2026-10-21T13:40:00Z","v":3190,"vw":62.892286},{"c":63.1,"h":63.1,"l":62.81,"n":105,"o":62.82,"t":"2026-10-21T13:45:00Z","v":3513,"vw":62.999499},{"c":63,"h":63.05,"l":63,"n":77,"o":63.02,"t":"2026-10-21T13:50:00Z","v":1458,"vw":63.018166},{"c":63.23,"h":63.23,"l":63.1,"n":120,"o":63.18,"t":"2026-10-21T13:55:00Z","v":1576,"vw":63.176055},{"c":62.86,"h":63.06,"l":62.86,"n":57,"o":63.06,"t":"2026-10-21T14:00:00Z","v":1951,"vw":62.99227},{"c":62.99,"h":62.99,"l":62.99,"n":11,"o":62.99,"t":"2026-10-21T14:05:00Z","v":158,"vw":62.99},{"c":62.86,"h":63.015,"l":62.86,"n":34,"o":63.015,"t":"2026-10-21T14:10:00Z","v":768,"vw":62.922317},{"c":62.85,"h":62.905,"l":62.85,"n":22,"o":62.905,"t":"2026-10-21T14:15:00Z","v":1211,"vw":62.855},{"c":62.705,"h":62.85,"l":62.705,"n":8,"o":62.85,"t":"2026-10-21T14:25:00Z","v":280,"vw":62.7775},{"c":62.845,"h":62.845,"l":62.805,"n":6,"o":62.805,"t":"2026-10-21T14:30:00Z","v":271,"vw":62.825},{"c":62.99,"h":62.99,"l":62.97,"n":36,"o":62.97,"t":"2026-10-21T14:35:00Z","v":805,"vw":62.975},{"c":63.26,"h":63.26,"l":63.26,"n":2,"o":63.26,"t":"2026-10-21T14:45:00Z","v":101,"vw":63.26},{"c":63.25,"h":63.25,"l":63.11,"n":27,"o":63.25,"t":"2026-10-21T14:55:00Z","v":1584,"vw":63.186364},{"c":63.19,"h":63.4,"l":62.94,"n":105,"o":63.07,"t":"2026-10-21T15:00:00Z","v":4976,"vw":63.191635},{"c":63.46,"h":63.465,"l":63.2,"n":21,"o":63.465,"t":"2026-10-21T15:05:00Z","v":871,"vw":63.37},{"c":63.39,"h":63.39,"l":63.39,"n":9,"o":63.39,"t":"2026-10-21T15:15:00Z","v":890,"vw":63.39},{"c":63.51,"h":63.51,"l":63.45,"n":14,"o":63.51,"t":"2026-10-21T15:20:00Z","v":1000,"vw":63.481429},{"c":63.29,"h":63.53,"l":63.29,"n":11,"o":63.53,"t":"2026-10-21T15:25:00Z","v":424,"vw":63.399091},{"c":63.61,"h":63.61,"l":63.55,"n":50,"o":63.55,"t":"2026-10-21T15:30:00Z","v":1324,"vw":63.574762},{"c":63.61,"h":63.61,"l":63.61,"n":33,"o":63.61,"t":"2026-10-21T15:35:00Z","v":824,"vw":63.61},{"c":63.675,"h":63.69,"l":63.39,"n":129,"o":63.66,"t":"2026-10-21T15:40:00Z","v":12650,"vw":63.475708},{"c":63.62,"h":63.62,"l":63.3391,"n":16,"o":63.445,"t":"2026-10-21T15:45:00Z","v":2350,"vw":63.45632},{"c":63.45,"h":63.68,"l":63.45,"n":29,"o":63.68,"t":"2026-10-21T15:50:00Z","v":429,"vw":63.583766},{"c":63.43,"h":63.43,"l":63.43,"n":28,"o":63.43,"t":"2026-10-21T15:55:00Z","v":1214,"vw":63.43},{"c":63.425,"h":63.435,"l":63.425,"n":7,"o":63.435,"t":"2026-10-21T16:00:00Z","v":628,"vw":63.427},{"c":63.42,"h":63.42,"l":63.42,"n":26,"o":63.42,"t":"2026-10-21T16:05:00Z","v":1199,"vw":63.42},{"c":63.44,"h":63.49,"l":63.44,"n":75,"o":63.48,"t":"2026-10-21T16:20:00Z","v":3077,"vw":63.476176},{"c":63.59,"h":63.59,"l":63.59,"n":26,"o":63.59,"t":"2026-10-21T16:25:00Z","v":662,"vw":63.59},{"c":63.675,"h":63.68,"l":63.56,"n":54,"o":63.57,"t":"2026-10-21T16:35:00Z","v":2200,"vw":63.589667},{"c":63.56,"h":63.56,"l":63.555,"n":24,"o":63.555,"t":"2026-10-21T16:40:00Z","v":1803,"vw":63.557},{"c":63.69,"h":63.69,"l":63.68,"n":10,"o":63.68,"t":"2026-10-21T16:45:00Z","v":507,"vw":63.684286},{"c":63.68,"h":63.68,"l":63.68,"n":4,"o":63.68,"t":"2026-10-21T17:00:00Z","v":1403,"vw":63.68},{"c":63.86,"h":63.86,"l":63.6183,"n":82,"o":63.6183,"t":"2026-10-21T17:05:00Z","v":10327,"vw":63.634501},{"c":63.98,"h":63.98,"l":63.715,"n":7,"o":63.715,"t":"2026-10-21T17:10:00Z","v":328,"vw":63.8475},{"c":63.63,"h":63.78,"l":63.63,"n":52,"o":63.72,"t":"2026-10-21T17:15:00Z","v":3899,"vw":63.767879},{"c":63.765,"h":63.77,"l":63.765,"n":27,"o":63.77,"t":"2026-10-21T17:20:00Z","v":1197,"vw":63.768},{"c":63.54,"h":63.75,"l":63.44,"n":49,"o":63.75,"t":"2026-10-21T17:25:00Z","v":2438,"vw":63.515412},{"c":63.81,"h":63.81,"l":63.77,"n":96,"o":63.77,"t":"2026-10-21T17:40:00Z","v":3074,"vw":63.789221},{"c":63.84,"h":63.9399,"l":63.84,"n":15,"o":63.84,"t":"2026-10-21T17:45:00Z","v":729,"vw":63.870508},{"c":63.93,"h":63.94,"l":63.7425,"n":50,"o":63.7425,"t":"2026-10-21T17:50:00Z","v":1849,"vw":63.918036},{"c":63.765,"h":63.765,"l":63.765,"n":6,"o":63.765,"t":"2026-10-21T18:00:00Z","v":135,"vw":63.765},{"c":63.77,"h":63.775,"l":63.77,"n":28,"o":63.775,"t":"2026-10-21T18:05:00Z","v":594,"vw":63.77375},{"c":63.78,"h":63.78,"l":63.695,"n":106,"o":63.77,"t":"2026-10-21T18:10:00Z","v":3452,"vw":63.70709},{"c":63.67,"h":63.735,"l":63.65,"n":35,"o":63.735,"t":"2026-10-21T18:15:00Z","v":1864,"vw":63.688125},{"c":63.61,"h":63.61,"l":63.61,"n":3,"o":63.61,"t":"2026-10-21T18:20:00Z","v":117,"vw":63.61},{"c":63.62,"h":63.79,"l":63.62,"n":11,"o":63.79,"t":"2026-10-21T18:25:00Z","v":1766,"vw":63.776476},{"c":63.82,"h":63.82,"l":63.625,"n":52,"o":63.625,"t":"2026-10-21T18:30:00Z","v":1440,"vw":63.743333},{"c":63.765,"h":63.83,"l":63.765,"n":26,"o":63.765,"t":"2026-10-21T18:35:00Z","v":1298,"vw":63.807446},{"c":63.77,"h":63.8699,"l":63.77,"n":12,"o":63.8699,"t":"2026-10-21T18:40:00Z","v":8125,"vw":63.868651},{"c":63.75,"h":63.85,"l":63.73,"n":51,"o":63.81,"t":"2026-10-21T18:45:00Z","v":3751,"vw":63.79661},{"c":63.69,"h":63.74,"l":63.55,"n":47,"o":63.74,"t":"2026-10-21T18:50:00Z","v":2108,"vw":63.664459},{"c":63.515,"h":63.695,"l":63.515,"n":43,"o":63.695,"t":"2026-10-21T18:55:00Z","v":1777,"vw":63.555962},{"c":63.25,"h":63.34,"l":63.24,"n":30,"o":63.34,"t":"2026-10-21T19:00:00Z","v":1085,"vw":63.301228},{"c":63.39,"h":63.39,"l":63.16,"n":27,"o":63.17,"t":"2026-10-21T19:05:00Z","v":877,"vw":63.273333},{"c":63.405,"h":63.405,"l":63.35,"n":51,"o":63.39,"t":"2026-10-21T19:10:00Z","v":2464,"vw":63.379211},{"c":63.405,"h":63.405,"l":63.405,"n":61,"o":63.405,"t":"2026-10-21T19:15:00Z","v":879,"vw":63.405},{"c":63.52,"h":63.52,"l":63.48,"n":22,"o":63.48,"t":"2026-10-21T19:20:00Z","v":647,"vw":63.5},{"c":63.79,"h":63.8,"l":63.53,"n":82,"o":63.53,"t":"2026-10-21T19:25:00Z","v":3055,"vw":63.717381},{"c":63.75,"h":63.81,"l":63.7242,"n":113,"o":63.795,"t":"2026-10-21T19:30:00Z","v":2172,"vw":63.77992},{"c":63.965,"h":63.98,"l":63.75,"n":101,"o":63.75,"t":"2026-10-21T19:35:00Z","v":3350,"vw":63.881248},{"c":63.7509,"h":63.965,"l":63.7509,"n":70,"o":63.965,"t":"2026-10-21T19:40:00Z","v":10500,"vw":63.770967},{"c":63.825,"h":63.94,"l":63.825,"n":40,"o":63.94,"t":"2026-10-21T19:45:00Z","v":1763,"vw":63.925082},{"c":64.07,"h":64.07,"l":63.83,"n":254,"o":63.93,"t":"2026-10-21T19:50:00Z","v":6033,"vw":63.97187},{"c":63.95,"h":64.11,"l":63.81,"n":543,"o":63.89,"t":"2026-10-21T19:55:00Z","v":21388,"vw":63.962491},{"c":63.9839,"h":64.05,"l":63.9,"n":25,"o":64.05,"t":"2026-10-21T20:00:00Z","v":46766,"vw":63.926298},{"c":65.15,"h":65.15,"l":65.15,"n":2,"o":65.15,"t":"2026-10-21T20:35:00Z","v":200,"vw":65.15},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-22T12:30:00Z","v":1000,"vw":63.7},{"c":64.51,"h":64.51,"l":64.51,"n":6,"o":64.51,"t":"2026-10-22T12:40:00Z","v":360,"vw":64.51},{"c":64.4,"h":64.4,"l":63.7,"n":3,"o":63.7,"t":"2026-10-22T12:50:00Z","v":300,"vw":63.989256},{"c":64.23,"h":64.23,"l":64,"n":11,"o":64,"t":"2026-10-22T13:30:00Z","v":1431,"vw":64.104119},{"c":63.7,"h":64.22,"l":63.7,"n":36,"o":64.03,"t":"2026-10-22T13:35:00Z","v":2084,"vw":63.975439},{"c":63.84,"h":63.9,"l":63.62,"n":126,"o":63.7,"t":"2026-10-22T13:45:00Z","v":2635,"vw":63.739544},{"c":63.82,"h":63.82,"l":63.77,"n":87,"o":63.77,"t":"2026-10-22T13:50:00Z","v":1333,"vw":63.795886},{"c":63.96,"h":63.96,"l":63.96,"n":6,"o":63.96,"t":"2026-10-22T14:10:00Z","v":579,"vw":63.96},{"c":63.955,"h":64.045,"l":63.955,"n":7,"o":64.045,"t":"2026-10-22T14:20:00Z","v":227,"vw":64},{"c":64.15,"h":64.15,"l":63.71,"n":26,"o":63.71,"t":"2026-10-22T14:30:00Z","v":1500,"vw":63.850584},{"c":63.92,"h":63.92,"l":63.7,"n":142,"o":63.71,"t":"2026-10-22T14:40:00Z","v":3268,"vw":63.792186},{"c":64.02,"h":64.02,"l":64.02,"n":10,"o":64.02,"t":"2026-10-22T14:50:00Z","v":158,"vw":64.02},{"c":63.985,"h":64,"l":63.985,"n":15,"o":64,"t":"2026-10-22T15:00:00Z","v":512,"vw":63.9925},{"c":64.125,"h":64.125,"l":64.09,"n":28,"o":64.09,"t":"2026-10-22T15:10:00Z","v":739,"vw":64.105},{"c":64.29,"h":64.29,"l":64.2,"n":13,"o":64.2,"t":"2026-10-22T15:15:00Z","v":954,"vw":64.217702},{"c":64.645,"h":64.645,"l":64.645,"n":22,"o":64.645,"t":"2026-10-22T15:20:00Z","v":672,"vw":64.645},{"c":64.475,"h":64.52,"l":64.31,"n":80,"o":64.52,"t":"2026-10-22T15:40:00Z","v":6149,"vw":64.360595},{"c":64.405,"h":64.405,"l":64.16,"n":64,"o":64.3875,"t":"2026-10-22T15:45:00Z","v":1154,"vw":64.307574},{"c":64.12,"h":64.35,"l":64.12,"n":33,"o":64.16,"t":"2026-10-22T15:50:00Z","v":859,"vw":64.184711},{"c":64.195,"h":64.35,"l":64.195,"n":20,"o":64.35,"t":"2026-10-22T15:55:00Z","v":487,"vw":64.2725},{"c":64.365,"h":64.365,"l":64.365,"n":11,"o":64.365,"t":"2026-10-22T16:00:00Z","v":288,"vw":64.365},{"c":64.28,"h":64.28,"l":64.28,"n":23,"o":64.28,"t":"2026-10-22T16:15:00Z","v":555,"vw":64.28},{"c":64.04,"h":64.34,"l":64.04,"n":28,"o":64.34,"t":"2026-10-22T16:40:00Z","v":667,"vw":64.19},{"c":64.2,"h":64.2,"l":64.2,"n":6,"o":64.2,"t":"2026-10-22T16:45:00Z","v":147,"vw":64.2},{"c":64.18,"h":64.18,"l":64.18,"n":7,"o":64.18,"t":"2026-10-22T16:50:00Z","v":183,"vw":64.18},{"c":64.24,"h":64.24,"l":64.24,"n":27,"o":64.24,"t":"2026-10-22T16:55:00Z","v":991,"vw":64.24},{"c":64.23,"h":64.23,"l":64.23,"n":4,"o":64.23,"t":"2026-10-22T17:00:00Z","v":106,"vw":64.23},{"c":64.13,"h":64.13,"l":64.13,"n":18,"o":64.13,"t":"2026-10-22T17:05:00Z","v":650,"vw":64.13},{"c":64.115,"h":64.115,"l":64.115,"n":3,"o":64.115,"t":"2026-10-22T17:20:00Z","v":111,"vw":64.115},{"c":63.91,"h":63.91,"l":63.91,"n":4,"o":63.91,"t":"2026-10-22T17:30:00Z","v":133,"vw":63.91},{"c":64.2425,"h":64.27,"l":64.08,"n":102,"o":64.14,"t":"2026-10-22T17:35:00Z","v":4019,"vw":64.167068},{"c":64.22,"h":64.22,"l":64.22,"n":16,"o":64.22,"t":"2026-10-22T17:40:00Z","v":446,"vw":64.22},{"c":64.37,"h":64.37,"l":64.37,"n":8,"o":64.37,"t":"2026-10-22T17:45:00Z","v":157,"vw":64.37},{"c":64.25,"h":64.25,"l":64.15,"n":19,"o":64.15,"t":"2026-10-22T17:50:00Z","v":793,"vw":64.234894},{"c":64.105,"h":64.2575,"l":64.105,"n":8,"o":64.2575,"t":"2026-10-22T17:55:00Z","v":336,"vw":64.1575},{"c":63.99,"h":63.99,"l":63.99,"n":11,"o":63.99,"t":"2026-10-22T18:00:00Z","v":325,"vw":63.99},{"c":64.125,"h":64.125,"l":64.125,"n":9,"o":64.125,"t":"2026-10-22T18:05:00Z","v":160,"vw":64.125},{"c":64.07,"h":64.07,"l":64.05,"n":13,"o":64.05,"t":"2026-10-22T18:15:00Z","v":432,"vw":64.06},{"c":64.08,"h":64.08,"l":64.08,"n":22,"o":64.08,"t":"2026-10-22T18:20:00Z","v":750,"vw":64.08},{"c":64.19,"h":64.19,"l":64.06,"n":16,"o":64.06,"t":"2026-10-22T18:30:00Z","v":491,"vw":64.105584},{"c":64.05,"h":64.06,"l":64.05,"n":42,"o":64.06,"t":"2026-10-22T18:35:00Z","v":793,"vw":64.055},{"c":64.075,"h":64.075,"l":64.075,"n":5,"o":64.075,"t":"2026-10-22T18:40:00Z","v":129,"vw":64.075},{"c":64.13,"h":64.13,"l":64.13,"n":10,"o":64.13,"t":"2026-10-22T19:00:00Z","v":163,"vw":64.13},{"c":64.145,"h":64.145,"l":64.145,"n":33,"o":64.145,"t":"2026-10-22T19:05:00Z","v":737,"vw":64.145},{"c":64.145,"h":64.145,"l":64.145,"n":11,"o":64.145,"t":"2026-10-22T19:10:00Z","v":144,"vw":64.145},{"c":64.32,"h":64.32,"l":64.29,"n":59,"o":64.3,"t":"2026-10-22T19:15:00Z","v":1289,"vw":64.303333},{"c":64.295,"h":64.395,"l":64.25,"n":21,"o":64.28,"t":"2026-10-22T19:20:00Z","v":783,"vw":64.303911},{"c":64.335,"h":64.335,"l":64.285,"n":35,"o":64.285,"t":"2026-10-22T19:35:00Z","v":1210,"vw":64.302083},{"c":64.455,"h":64.485,"l":64.38,"n":77,"o":64.485,"t":"2026-10-22T19:40:00Z","v":1417,"vw":64.444412},{"c":64.395,"h":64.49,"l":64.395,"n":49,"o":64.44,"t":"2026-10-22T19:45:00Z","v":1318,"vw":64.450767},{"c":64.36,"h":64.525,"l":64.25,"n":123,"o":64.395,"t":"2026-10-22T19:50:00Z","v":3384,"vw":64.416667},{"c":64.33,"h":64.48,"l":64.255,"n":340,"o":64.385,"t":"2026-10-22T19:55:00Z","v":9836,"vw":64.366451},{"c":64.32,"h":64.32,"l":64.32,"n":38,"o":64.32,"t":"2026-10-22T20:00:00Z","v":27270,"vw":64.32}],"history":[{"c":73.56,"h":75.63,"l":73.56,"n":1796,"o":75.63,"t":"2024-10-21T04:00:00Z","v":84991,"vw":73.749788},{"c":72.34,"h":73.34,"l":72.265,"n":2224,"o":73.2,"t":"2024-10-22T04:00:00Z","v":64158,"vw":72.470889},{"c":72.73,"h":73.06,"l":71.41,"n":2596,"o":71.81,"t":"2024-10-23T04:00:00Z","v":95689,"vw":72.486874},{"c":72.92,"h":72.97,"l":72,"n":1768,"o":72.83,"t":"2024-10-24T04:00:00Z","v":49719,"vw":72.702591},{"c":72.6,"h":73.55,"l":72.115,"n":2936,"o":73.55,"t":"2024-10-25T04:00:00Z","v":70128,"vw":72.685684},{"c":73.87,"h":74.26,"l":73.24,"n":2377,"o":73.47,"t":"2024-10-28T04:00:00Z","v":54518,"vw":73.867607},{"c":72.96,"h":73.5798,"l":72.44,"n":4184,"o":73.18,"t":"2024-10-29T04:00:00Z","v":97726,"vw":72.902357},{"c":74.45,"h":79.395,"l":73.37,"n":4076,"o":75.15,"t":"2024-10-30T04:00:00Z","v":149602,"vw":74.933882},{"c":72.34,"h":74.4,"l":72.16,"n":3363,"o":74.07,"t":"2024-10-31T04:00:00Z","v":134508,"vw":72.677451},{"c":72.89,"h":73.4699,"l":72.08,"n":4141,"o":72.56,"t":"2024-11-01T04:00:00Z","v":155256,"vw":72.71566},{"c":72.83,"h":73.695,"l":72.31,"n":3920,"o":72.54,"t":"2024-11-04T05:00:00Z","v":90682,"vw":73.014533},{"c":74.34,"h":74.56,"l":72.295,"n":3810,"o":72.35,"t":"2024-11-05T05:00:00Z","v":92030,"vw":74.1411},{"c":81.08,"h":82.08,"l":77.8,"n":6514,"o":78.32,"t":"2024-11-06T05:00:00Z","v":190165,"vw":81.118655},{"c":79.24,"h":80.84,"l":78.185,"n":5029,"o":80.71,"t":"2024-11-07T05:00:00Z","v":152969,"vw":79.203843},{"c":79.05,"h":79.835,"l":78.9,"n":3389,"o":79.57,"t":"2024-11-08T05:00:00Z","v":94229,"vw":79.169774},{"c":79.53,"h":80.36,"l":79.43,"n":3261,"o":79.96,"t":"2024-11-11T05:00:00Z","v":79846,"vw":79.73074},{"c":77.07,"h":79.865,"l":77.05,"n":3059,"o":78.48,"t":"2024-11-12T05:00:00Z","v":77365,"vw":77.625143},{"c":76.4,"h":78.09,"l":76.28,"n":3126,"o":77.92,"t":"2024-11-13T05:00:00Z","v":83741,"vw":76.793982},{"c":75.9,"h":77.07,"l":75.33,"n":2983,"o":76.79,"t":"2024-11-14T05:00:00Z","v":76803,"vw":75.921756},{"c":74.74,"h":76.65,"l":74.69,"n":3957,"o":76.49,"t":"2024-11-15T05:00:00Z","v":118712,"vw":75.01262},{"c":75.26,"h":75.42,"l":74.12,"n":3850,"o":75.14,"t":"2024-11-18T05:00:00Z","v":114745,"vw":74.99148},{"c":75.31,"h":75.385,"l":74.105,"n":2933,"o":75.02,"t":"2024-11-19T05:00:00Z","v":133471,"vw":75.106268},{"c":75.35,"h":75.43,"l":73.115,"n":3835,"o":74.84,"t":"2024-11-20T05:00:00Z","v":311840,"vw":74.862681},{"c":76,"h":76.28,"l":75.205,"n":2606,"o":75.54,"t":"2024-11-21T05:00:00Z","v":67116,"vw":75.920811},{"c":76.85,"h":77.275,"l":75.4105,"n":3445,"o":76.45,"t":"2024-11-22T05:00:00Z","v":90781,"vw":76.770163},{"c":77.8,"h":79.115,"l":77.48,"n":4316,"o":77.48,"t":"2024-11-25T05:00:00Z","v":153488,"vw":77.924537},{"c":76.02,"h":78.44,"l":75.83,"n":3924,"o":77.75,"t":"2024-11-26T05:00:00Z","v":246848,"vw":76.303706},{"c":76.09,"h":76.81,"l":75.33,"n":3027,"o":76.3,"t":"2024-11-27T05:00:00Z","v":160861,"vw":76.07211},{"c":76.9,"h":76.9,"l":74.84,"n":2943,"o":75.92,"t":"2024-11-29T05:00:00Z","v":106923,"vw":76.444462},{"c":77.02,"h":77.53,"l":75.59,"n":4855,"o":76.66,"t":"2024-12-02T05:00:00Z","v":92736,"vw":76.571252},{"c":75.18,"h":77.13,"l":74.95,"n":3358,"o":77.13,"t":"2024-12-03T05:00:00Z","v":106364,"vw":75.287747},{"c":75.61,"h":75.705,"l":74.86,"n":2295,"o":75.05,"t":"2024-12-04T05:00:00Z","v":63055,"vw":75.529803},{"c":74.28,"h":75.37,"l":73.7101,"n":3124,"o":75.37,"t":"2024-12-05T05:00:00Z","v":70538,"vw":74.309394},{"c":74.91,"h":75.13,"l":73.875,"n":2403,"o":75.13,"t":"2024-12-06T05:00:00Z","v":56211,"vw":74.643265},{"c":75.56,"h":77.76,"l":75.45,"n":3091,"o":75.81,"t":"2024-12-09T05:00:00Z","v":92441,"vw":76.26955},{"c":75.34,"h":76.41,"l":74.3,"n":3039,"o":75.93,"t":"2024-12-10T05:00:00Z","v":87980,"vw":75.367247},{"c":75.5,"h":76.1,"l":74.92,"n":3065,"o":75.61,"t":"2024-12-11T05:00:00Z","v":125259,"vw":75.535652},{"c":74.14,"h":75.65,"l":74.07,"n":2381,"o":75.65,"t":"2024-12-12T05:00:00Z","v":60185,"vw":74.356943},{"c":73.56,"h":74.02,"l":72.57,"n":2032,"o":73.82,"t":"2024-12-13T05:00:00Z","v":54155,"vw":73.465152},{"c":72.68,"h":73.645,"l":72.63,"n":2546,"o":73.17,"t":"2024-12-16T05:00:00Z","v":60774,"vw":72.901659},{"c":71.5,"h":72.955,"l":70.995,"n":3793,"o":72.55,"t":"2024-12-17T05:00:00Z","v":106990,"vw":71.591233},{"c":68.33,"h":72.13,"l":67.89,"n":4554,"o":71.92,"t":"2024-12-18T05:00:00Z","v":142201,"vw":69.366083},{"c":67.89,"h":70.22,"l":67.37,"n":4487,"o":68.51,"t":"2024-12-19T05:00:00Z","v":159311,"vw":68.025824},{"c":67.12,"h":68.79,"l":66.995,"n":2769,"o":67.17,"t":"2024-12-20T05:00:00Z","v":273517,"vw":67.242678},{"c":66.82,"h":67.79,"l":66.1912,"n":3691,"o":66.8,"t":"2024-12-23T05:00:00Z","v":110184,"vw":66.731866},{"c":67.42,"h":67.59,"l":66.78,"n":1969,"o":67,"t":"2024-12-24T05:00:00Z","v":36120,"vw":67.322863},{"c":67.08,"h":67.34,"l":66.325,"n":4217,"o":66.87,"t":"2024-12-26T05:00:00Z","v":167258,"vw":66.998644},{"c":65.26,"h":67.45,"l":64.67,"n":4255,"o":66.91,"t":"2024-12-27T05:00:00Z","v":156630,"vw":65.408944},{"c":64.61,"h":65.12,"l":63.77,"n":3868,"o":64.99,"t":"2024-12-30T05:00:00Z","v":121087,"vw":64.632973},{"c":64.7,"h":65.715,"l":64.23,"n":4011,"o":65.15,"t":"2024-12-31T05:00:00Z","v":151275,"vw":64.725519},{"c":63.18,"h":65.9,"l":63.18,"n":4951,"o":64.8,"t":"2025-01-02T05:00:00Z","v":125749,"vw":64.044284},{"c":63.46,"h":63.8911,"l":62.065,"n":4646,"o":63.18,"t":"2025-01-03T05:00:00Z","v":124094,"vw":63.093334},{"c":63.53,"h":64.28,"l":63.145,"n":3489,"o":63.82,"t":"2025-01-06T05:00:00Z","v":106468,"vw":63.61931},{"c":62.12,"h":64.5,"l":61.89,"n":4184,"o":63.47,"t":"2025-01-07T05:00:00Z","v":106238,"vw":62.604045},{"c":61.92,"h":62.07,"l":60.745,"n":3897,"o":61.5,"t":"2025-01-08T05:00:00Z","v":129733,"vw":61.799742},{"c":60.26,"h":61.2199,"l":59.7,"n":4506,"o":60.91,"t":"2025-01-10T05:00:00Z","v":134192,"vw":60.255033},{"c":62.25,"h":62.3,"l":60,"n":4887,"o":60.2,"t":"2025-01-13T05:00:00Z","v":140661,"vw":61.810974},{"c":62.95,"h":63.01,"l":61.74,"n":3192,"o":62.41,"t":"2025-01-14T05:00:00Z","v":94941,"vw":62.723648},{"c":63.52,"h":64.98,"l":63.075,"n":3644,"o":64.42,"t":"2025-01-15T05:00:00Z","v":74732,"vw":63.49308},{"c":63.57,"h":63.72,"l":62.34,"n":3406,"o":63.13,"t":"2025-01-16T05:00:00Z","v":77355,"vw":63.322192},{"c":63.87,"h":64.26,"l":63.09,"n":3115,"o":64.26,"t":"2025-01-17T05:00:00Z","v":107657,"vw":63.744619},{"c":65.59,"h":65.68,"l":64.12,"n":3831,"o":64.12,"t":"2025-01-21T05:00:00Z","v":121580,"vw":65.23537},{"c":63.24,"h":65.775,"l":63.17,"n":3402,"o":65.07,"t":"2025-01-22T05:00:00Z","v":114113,"vw":63.932595},{"c":63.63,"h":63.87,"l":62.32,"n":3506,"o":62.77,"t":"2025-01-23T05:00:00Z","v":112598,"vw":63.575072},{"c":62.8,"h":65.4,"l":62.64,"n":3464,"o":63.36,"t":"2025-01-24T05:00:00Z","v":84010,"vw":63.006747},{"c":64.94,"h":65.89,"l":62.805,"n":6295,"o":62.91,"t":"2025-01-27T05:00:00Z","v":182912,"vw":64.968545},{"c":64.36,"h":64.94,"l":63.7441,"n":4108,"o":64.69,"t":"2025-01-28T05:00:00Z","v":100435,"vw":64.306387},{"c":63.72,"h":64.26,"l":63.15,"n":4127,"o":63.94,"t":"2025-01-29T05:00:00Z","v":128965,"vw":63.751826},{"c":64.35,"h":64.8175,"l":63.755,"n":3985,"o":64.34,"t":"2025-01-30T05:00:00Z","v":110383,"vw":64.302225},{"c":63.39,"h":64.4,"l":62.86,"n":4712,"o":64,"t":"2025-01-31T05:00:00Z","v":501573,"vw":63.409713},{"c":61.16,"h":62.5,"l":60.635,"n":4167,"o":62.4,"t":"2025-02-03T05:00:00Z","v":118227,"vw":61.198864},{"c":62.41,"h":62.47,"l":60.82,"n":3067,"o":60.82,"t":"2025-02-04T05:00:00Z","v":106277,"vw":62.252889},{"c":62.06,"h":62.41,"l":61.2875,"n":3624,"o":62.41,"t":"2025-02-05T05:00:00Z","v":121578,"vw":61.884883},{"c":62.66,"h":62.87,"l":61.99,"n":3226,"o":62.68,"t":"2025-02-06T05:00:00Z","v":84798,"vw":62.578455},{"c":61.26,"h":62.22,"l":61,"n":3482,"o":62.22,"t":"2025-02-07T05:00:00Z","v":82739,"vw":61.296152},{"c":61.55,"h":61.85,"l":60.95,"n":3207,"o":61.85,"t":"2025-02-10T05:00:00Z","v":136946,"vw":61.510358},{"c":62.73,"h":62.865,"l":61.2,"n":3215,"o":61.2,"t":"2025-02-11T05:00:00Z","v":93396,"vw":62.419012},{"c":61.24,"h":62.145,"l":60.865,"n":3145,"o":61.84,"t":"2025-02-12T05:00:00Z","v":87054,"vw":61.385293},{"c":62.34,"h":62.53,"l":61.525,"n":2704,"o":61.68,"t":"2025-02-13T05:00:00Z","v":70178,"vw":62.179086},{"c":61.72,"h":63.51,"l":61.36,"n":3051,"o":62.82,"t":"2025-02-14T05:00:00Z","v":91824,"vw":61.952908},{"c":62.49,"h":62.5,"l":61.05,"n":5063,"o":61.55,"t":"2025-02-18T05:00:00Z","v":173325,"vw":62.062859},{"c":62.53,"h":63.43,"l":59.55,"n":4178,"o":60.59,"t":"2025-02-19T05:00:00Z","v":161490,"vw":62.302602},{"c":63.91,"h":64.64,"l":62.57,"n":4246,"o":63.03,"t":"2025-02-20T05:00:00Z","v":113269,"vw":63.907424},{"c":62.75,"h":64.674,"l":62.1,"n":3297,"o":64.59,"t":"2025-02-21T05:00:00Z","v":140619,"vw":62.924449},{"c":62.47,"h":63.94,"l":62.3,"n":4096,"o":63.29,"t":"2025-02-24T05:00:00Z","v":144647,"vw":62.804417},{"c":63.37,"h":64.205,"l":62.85,"n":4117,"o":62.91,"t":"2025-02-25T05:00:00Z","v":90879,"vw":63.488567},{"c":62.17,"h":63.7409,"l":62.14,"n":2957,"o":63.47,"t":"2025-02-26T05:00:00Z","v":113114,"vw":62.384601},{"c":61.47,"h":62.2313,"l":61.12,"n":4024,"o":61.69,"t":"2025-02-27T05:00:00Z","v":156118,"vw":61.468121},{"c":61.76,"h":62.075,"l":60.8176,"n":3670,"o":61.72,"t":"2025-02-28T05:00:00Z","v":130514,"vw":61.585453},{"c":58,"h":61.72,"l":57.93,"n":4817,"o":61.72,"t":"2025-03-03T05:00:00Z","v":228150,"vw":58.954036},{"c":56.69,"h":57.9,"l":56.65,"n":3279,"o":57.61,"t":"2025-03-04T05:00:00Z","v":103948,"vw":57.139373},{"c":58.41,"h":58.74,"l":56.5,"n":3498,"o":56.95,"t":"2025-03-05T05:00:00Z","v":104719,"vw":58.240343},{"c":59.57,"h":59.62,"l":57.67,"n":3153,"o":58.21,"t":"2025-03-06T05:00:00Z","v":116762,"vw":58.939386},{"c":58.82,"h":59.755,"l":58.61,"n":3982,"o":59.2,"t":"2025-03-07T05:00:00Z","v":96021,"vw":58.887073},{"c":57.93,"h":59.98,"l":57.555,"n":4082,"o":58.63,"t":"2025-03-10T04:00:00Z","v":132202,"vw":58.394973},{"c":59.01,"h":59.41,"l":57.81,"n":4540,"o":58.79,"t":"2025-03-11T04:00:00Z","v":120962,"vw":58.844709},{"c":57.27,"h":59.26,"l":57.12,"n":3587,"o":58.9,"t":"2025-03-12T04:00:00Z","v":103279,"vw":57.542879},{"c":56.84,"h":58.535,"l":56.69,"n":3192,"o":57.07,"t":"2025-03-13T04:00:00Z","v":103092,"vw":57.136105},{"c":57.69,"h":58.54,"l":56.98,"n":4175,"o":57.28,"t":"2025-03-14T04:00:00Z","v":98928,"vw":57.779009},{"c":58.48,"h":59.06,"l":57.1,"n":4789,"o":57.39,"t":"2025-03-17T04:00:00Z","v":208309,"vw":58.427773},{"c":58.71,"h":59.07,"l":58.095,"n":4151,"o":58.2,"t":"2025-03-18T04:00:00Z","v":172260,"vw":58.662229},{"c":58.63,"h":59.045,"l":57.72,"n":4330,"o":58.62,"t":"2025-03-19T04:00:00Z","v":140549,"vw":58.642189},{"c":58.88,"h":59.235,"l":57.73,"n":3269,"o":58.28,"t":"2025-03-20T04:00:00Z","v":119192,"vw":58.860175},{"c":57.91,"h":58.24,"l":56.68,"n":3408,"o":58.21,"t":"2025-03-21T04:00:00Z","v":390370,"vw":57.896432},{"c":58.27,"h":59.05,"l":57.76,"n":3636,"o":58.28,"t":"2025-03-24T04:00:00Z","v":128052,"vw":58.310151},{"c":57.16,"h":58.67,"l":57.12,"n":4037,"o":58.17,"t":"2025-03-25T04:00:00Z","v":136934,"vw":57.506657},{"c":57.37,"h":58.43,"l":56.855,"n":2471,"o":57.52,"t":"2025-03-26T04:00:00Z","v":113609,"vw":57.395327},{"c":57.21,"h":57.465,"l":56.2,"n":3126,"o":57.45,"t":"2025-03-27T04:00:00Z","v":96133,"vw":56.967069},{"c":55.33,"h":57.31,"l":54.89,"n":3147,"o":57.31,"t":"2025-03-28T04:00:00Z","v":79551,"vw":55.407503},{"c":55.04,"h":55.44,"l":54.31,"n":3673,"o":55.15,"t":"2025-03-31T04:00:00Z","v":115370,"vw":55.021057},{"c":54.19,"h":55.025,"l":53.665,"n":3126,"o":54.51,"t":"2025-04-01T04:00:00Z","v":99230,"vw":54.222187},{"c":54.55,"h":54.62,"l":53.415,"n":2901,"o":53.87,"t":"2025-04-02T04:00:00Z","v":72781,"vw":54.229293},{"c":49.88,"h":52.76,"l":49.545,"n":4572,"o":52.76,"t":"2025-04-03T04:00:00Z","v":147149,"vw":50.123561},{"c":48.46,"h":48.8975,"l":46.5164,"n":5044,"o":48.07,"t":"2025-04-04T04:00:00Z","v":184812,"vw":48.086287},{"c":47.67,"h":50.035,"l":45.94,"n":5238,"o":47,"t":"2025-04-07T04:00:00Z","v":176329,"vw":47.445066},{"c":45.26,"h":49.22,"l":44.68,"n":4000,"o":48.65,"t":"2025-04-08T04:00:00Z","v":136525,"vw":45.937776},{"c":49.69,"h":50.32,"l":44.23,"n":4863,"o":44.97,"t":"2025-04-09T04:00:00Z","v":181610,"vw":48.277506},{"c":47.58,"h":48.06,"l":45.7,"n":3778,"o":48.06,"t":"2025-04-10T04:00:00Z","v":164231,"vw":47.31896},{"c":48.07,"h":48.4538,"l":46.325,"n":3476,"o":47.59,"t":"2025-04-11T04:00:00Z","v":133675,"vw":47.800017},{"c":47.97,"h":48.57,"l":47.05,"n":3311,"o":48.5,"t":"2025-04-14T04:00:00Z","v":112575,"vw":47.954256},{"c":47.6,"h":48,"l":47.2901,"n":3082,"o":47.67,"t":"2025-04-15T04:00:00Z","v":112931,"vw":47.641917},{"c":46.97,"h":47.91,"l":46.23,"n":3632,"o":47.49,"t":"2025-04-16T04:00:00Z","v":105113,"vw":46.896028},{"c":47.38,"h":47.89,"l":46.98,"n":3170,"o":46.98,"t":"2025-04-17T04:00:00Z","v":102260,"vw":47.358449},{"c":47.16,"h":47.52,"l":46.065,"n":3774,"o":47.05,"t":"2025-04-21T04:00:00Z","v":162218,"vw":46.937688},{"c":49.03,"h":49.3075,"l":46.97,"n":4302,"o":47.58,"t":"2025-04-22T04:00:00Z","v":181838,"vw":48.583414},{"c":48.62,"h":51.52,"l":48.4,"n":4919,"o":50.32,"t":"2025-04-23T04:00:00Z","v":343066,"vw":48.773815},{"c":48.61,"h":48.95,"l":47.95,"n":4511,"o":48.55,"t":"2025-04-24T04:00:00Z","v":183697,"vw":48.437171},{"c":48.24,"h":48.34,"l":47.57,"n":3861,"o":48.09,"t":"2025-04-25T04:00:00Z","v":145736,"vw":48.036126},{"c":48.19,"h":48.935,"l":47.4859,"n":4866,"o":48.28,"t":"2025-04-28T04:00:00Z","v":201460,"vw":47.980765},{"c":51.6,"h":53.86,"l":50.31,"n":5279,"o":51.16,"t":"2025-04-29T04:00:00Z","v":235873,"vw":51.795001},{"c":50.56,"h":51.015,"l":48.5,"n":4611,"o":50.43,"t":"2025-04-30T04:00:00Z","v":183798,"vw":50.38282},{"c":53.43,"h":53.71,"l":50,"n":6754,"o":50.6,"t":"2025-05-01T04:00:00Z","v":321641,"vw":52.622092},{"c":54.82,"h":55.295,"l":53.36,"n":5280,"o":54.05,"t":"2025-05-02T04:00:00Z","v":243540,"vw":54.685166},{"c":53.57,"h":54.75,"l":53.47,"n":3634,"o":54.39,"t":"2025-05-05T04:00:00Z","v":132556,"vw":53.871473},{"c":53.56,"h":53.77,"l":52.11,"n":3252,"o":53.3,"t":"2025-05-06T04:00:00Z","v":148688,"vw":53.44078},{"c":53.52,"h":54.9,"l":53.14,"n":3083,"o":54.39,"t":"2025-05-07T04:00:00Z","v":99078,"vw":53.647832},{"c":54.42,"h":55.14,"l":53.41,"n":2978,"o":54.13,"t":"2025-05-08T04:00:00Z","v":95767,"vw":54.471303},{"c":53.9,"h":54.785,"l":53.74,"n":3297,"o":54.18,"t":"2025-05-09T04:00:00Z","v":102851,"vw":54.03518},{"c":55.86,"h":58.24,"l":55.69,"n":3727,"o":56.34,"t":"2025-05-12T04:00:00Z","v":172433,"vw":56.074025},{"c":54.98,"h":56.05,"l":54.89,"n":2283,"o":56.05,"t":"2025-05-13T04:00:00Z","v":93327,"vw":55.144149},{"c":54.61,"h":55.22,"l":53.7,"n":3610,"o":54.63,"t":"2025-05-14T04:00:00Z","v":132773,"vw":54.769687},{"c":55.28,"h":55.54,"l":54.16,"n":2828,"o":54.33,"t":"2025-05-15T04:00:00Z","v":127077,"vw":55.216848},{"c":56.07,"h":56.19,"l":54.95,"n":3228,"o":55.29,"t":"2025-05-16T04:00:00Z","v":164795,"vw":55.91673},{"c":55.6,"h":56.31,"l":55.04,"n":2313,"o":55.48,"t":"2025-05-19T04:00:00Z","v":77926,"vw":55.727768},{"c":55.75,"h":55.94,"l":55.28,"n":2179,"o":55.43,"t":"2025-05-20T04:00:00Z","v":91318,"vw":55.689642},{"c":53.85,"h":55.34,"l":53.8,"n":2959,"o":55.15,"t":"2025-05-21T04:00:00Z","v":99575,"vw":54.274948},{"c":54.88,"h":55.36,"l":53.695,"n":3333,"o":53.86,"t":"2025-05-22T04:00:00Z","v":130747,"vw":54.8582},{"c":54.43,"h":54.49,"l":53.55,"n":2776,"o":53.71,"t":"2025-05-23T04:00:00Z","v":177998,"vw":54.296874},{"c":56.46,"h":56.59,"l":55.2068,"n":3009,"o":55.57,"t":"2025-05-27T04:00:00Z","v":112972,"vw":56.35472},{"c":55.13,"h":56.845,"l":54.95,"n":3258,"o":56.1,"t":"2025-05-28T04:00:00Z","v":119661,"vw":55.368478},{"c":55.51,"h":55.85,"l":54.94,"n":3041,"o":55.65,"t":"2025-05-29T04:00:00Z","v":239523,"vw":55.477673},{"c":54.29,"h":55,"l":53.9801,"n":2842,"o":54.97,"t":"2025-05-30T04:00:00Z","v":134281,"vw":54.337053},{"c":52.89,"h":54.32,"l":52.87,"n":3475,"o":54.01,"t":"2025-06-02T04:00:00Z","v":148066,"vw":53.220562},{"c":54.44,"h":54.65,"l":52.93,"n":3196,"o":52.93,"t":"2025-06-03T04:00:00Z","v":108342,"vw":54.330974},{"c":54.73,"h":54.965,"l":54,"n":2657,"o":54.66,"t":"2025-06-04T04:00:00Z","v":80502,"vw":54.731783},{"c":54.15,"h":55.29,"l":54.07,"n":2771,"o":54.71,"t":"2025-06-05T04:00:00Z","v":78112,"vw":54.398433},{"c":54.75,"h":55.215,"l":54.07,"n":2488,"o":55.08,"t":"2025-06-06T04:00:00Z","v":85880,"vw":54.649929},{"c":55.92,"h":56.405,"l":55.29,"n":2648,"o":55.29,"t":"2025-06-09T04:00:00Z","v":76074,"vw":55.991357},{"c":56.69,"h":57.47,"l":56.44,"n":2653,"o":56.44,"t":"2025-06-10T04:00:00Z","v":71596,"vw":56.779115},{"c":56.53,"h":57.49,"l":56.06,"n":2346,"o":57.05,"t":"2025-06-11T04:00:00Z","v":72965,"vw":56.512068},{"c":55.68,"h":56.4,"l":55.19,"n":2419,"o":55.81,"t":"2025-06-12T04:00:00Z","v":64684,"vw":55.675472},{"c":54.42,"h":55.4375,"l":54.37,"n":3326,"o":54.57,"t":"2025-06-13T04:00:00Z","v":83641,"vw":54.675385},{"c":54.96,"h":55.51,"l":54.72,"n":2170,"o":55.19,"t":"2025-06-16T04:00:00Z","v":66075,"vw":55.03539},{"c":54.06,"h":55.005,"l":54.03,"n":2933,"o":54.71,"t":"2025-06-17T04:00:00Z","v":74787,"vw":54.318391},{"c":54.24,"h":55.255,"l":53.49,"n":2195,"o":53.73,"t":"2025-06-18T04:00:00Z","v":81044,"vw":54.445838},{"c":53.76,"h":54.93,"l":53.591,"n":2615,"o":54.56,"t":"2025-06-20T04:00:00Z","v":162560,"vw":53.974749},{"c":54.79,"h":54.94,"l":53.625,"n":2301,"o":53.71,"t":"2025-06-23T04:00:00Z","v":75242,"vw":54.633833},{"c":55.21,"h":56.15,"l":55.04,"n":2508,"o":55.11,"t":"2025-06-24T04:00:00Z","v":84232,"vw":55.316422},{"c":54.56,"h":55.075,"l":53.61,"n":3105,"o":54.99,"t":"2025-06-25T04:00:00Z","v":144083,"vw":54.584223},{"c":55.26,"h":55.52,"l":54.97,"n":2473,"o":54.97,"t":"2025-06-26T04:00:00Z","v":58997,"vw":55.234463},{"c":55.41,"h":56.24,"l":54.8933,"n":2924,"o":55.55,"t":"2025-06-27T04:00:00Z","v":226662,"vw":55.4957},{"c":54.58,"h":55.785,"l":54.535,"n":2395,"o":55.52,"t":"2025-06-30T04:00:00Z","v":89637,"vw":54.738886},{"c":57.2,"h":58.2917,"l":54.28,"n":3016,"o":54.28,"t":"2025-07-01T04:00:00Z","v":112215,"vw":57.071382},{"c":58.81,"h":59.07,"l":56.65,"n":2884,"o":57.47,"t":"2025-07-02T04:00:00Z","v":103773,"vw":58.661332},{"c":59.25,"h":59.57,"l":58.61,"n":1624,"o":58.78,"t":"2025-07-03T04:00:00Z","v":51734,"vw":59.106249},{"c":57.57,"h":58.96,"l":57.265,"n":3082,"o":58.41,"t":"2025-07-07T04:00:00Z","v":70620,"vw":57.682309},{"c":59.19,"h":60.01,"l":58.18,"n":2896,"o":58.18,"t":"2025-07-08T04:00:00Z","v":104432,"vw":59.286696},{"c":59.68,"h":59.81,"l":58.31,"n":2096,"o":59.62,"t":"2025-07-09T04:00:00Z","v":101947,"vw":59.52721},{"c":59.75,"h":60.85,"l":59.42,"n":2199,"o":59.86,"t":"2025-07-10T04:00:00Z","v":79568,"vw":59.925705},{"c":59.02,"h":59.15,"l":58.31,"n":1923,"o":58.86,"t":"2025-07-11T04:00:00Z","v":71932,"vw":58.96257},{"c":58.32,"h":58.98,"l":57.76,"n":2496,"o":58.53,"t":"2025-07-14T04:00:00Z","v":83853,"vw":58.216971},{"c":56.57,"h":58.73,"l":56.57,"n":2969,"o":58.73,"t":"2025-07-15T04:00:00Z","v":104246,"vw":57.071234},{"c":56.81,"h":57.25,"l":55.705,"n":2734,"o":56.59,"t":"2025-07-16T04:00:00Z","v":97296,"vw":56.737937},{"c":57.29,"h":57.64,"l":56.31,"n":3050,"o":56.31,"t":"2025-07-17T04:00:00Z","v":96244,"vw":57.288552},{"c":56.28,"h":57.58,"l":55.86,"n":2961,"o":57.58,"t":"2025-07-18T04:00:00Z","v":100709,"vw":56.380436},{"c":56.34,"h":57.29,"l":56.3,"n":2394,"o":56.71,"t":"2025-07-21T04:00:00Z","v":57887,"vw":56.491827},{"c":57.18,"h":57.435,"l":56.43,"n":2659,"o":56.5,"t":"2025-07-22T04:00:00Z","v":92044,"vw":57.15965},{"c":57.79,"h":58.23,"l":57.2075,"n":2352,"o":57.9,"t":"2025-07-23T04:00:00Z","v":66531,"vw":57.71895},{"c":56.67,"h":57.4455,"l":56.09,"n":3136,"o":57.04,"t":"2025-07-24T04:00:00Z","v":86531,"vw":56.56706},{"c":57.05,"h":57.3568,"l":55.97,"n":2338,"o":56.67,"t":"2025-07-25T04:00:00Z","v":56339,"vw":56.918998},{"c":56.17,"h":56.9,"l":56.07,"n":2587,"o":56.9,"t":"2025-07-28T04:00:00Z","v":74794,"vw":56.270896},{"c":55.24,"h":56.4056,"l":55.17,"n":3533,"o":56.09,"t":"2025-07-29T04:00:00Z","v":91847,"vw":55.367406},{"c":49.9,"h":52.8,"l":47.94,"n":7010,"o":52.8,"t":"2025-07-30T04:00:00Z","v":327576,"vw":50.278983},{"c":50.77,"h":51.24,"l":48.67,"n":5157,"o":48.8,"t":"2025-07-31T04:00:00Z","v":209912,"vw":50.572472},{"c":49.86,"h":50.92,"l":49.52,"n":4878,"o":50.16,"t":"2025-08-01T04:00:00Z","v":168493,"vw":50.081816},{"c":49.83,"h":50.488,"l":49.72,"n":4060,"o":50.19,"t":"2025-08-04T04:00:00Z","v":110624,"vw":49.944743},{"c":50.72,"h":50.97,"l":49.78,"n":3484,"o":50.24,"t":"2025-08-05T04:00:00Z","v":148115,"vw":50.600859},{"c":49.26,"h":50.8,"l":49.23,"n":2832,"o":50.8,"t":"2025-08-06T04:00:00Z","v":99927,"vw":49.526514},{"c":49.29,"h":50.15,"l":48.96,"n":2569,"o":49.66,"t":"2025-08-07T04:00:00Z","v":74418,"vw":49.322501},{"c":48.91,"h":49.51,"l":48.8,"n":2739,"o":49.26,"t":"2025-08-08T04:00:00Z","v":68294,"vw":49.03804},{"c":48.61,"h":49.25,"l":47.97,"n":2841,"o":48.6,"t":"2025-08-11T04:00:00Z","v":111712,"vw":48.711025},{"c":50.39,"h":50.39,"l":48.78,"n":3333,"o":49.19,"t":"2025-08-12T04:00:00Z","v":101288,"vw":50.21894},{"c":50.68,"h":51.13,"l":49.605,"n":3390,"o":50.39,"t":"2025-08-13T04:00:00Z","v":125046,"vw":50.353722},{"c":50.37,"h":50.37,"l":49.27,"n":2942,"o":49.91,"t":"2025-08-14T04:00:00Z","v":112433,"vw":50.014152},{"c":49.35,"h":50.62,"l":49.2,"n":3060,"o":50.62,"t":"2025-08-15T04:00:00Z","v":111157,"vw":49.5395},{"c":48.68,"h":49.885,"l":48.455,"n":3966,"o":49.08,"t":"2025-08-18T04:00:00Z","v":143134,"vw":49.01638},{"c":49.54,"h":50.03,"l":48.66,"n":2931,"o":49.03,"t":"2025-08-19T04:00:00Z","v":109847,"vw":49.264141},{"c":49.69,"h":50.0412,"l":48.865,"n":3194,"o":49.57,"t":"2025-08-20T04:00:00Z","v":137074,"vw":49.618419},{"c":49.8,"h":49.96,"l":49.05,"n":3207,"o":49.26,"t":"2025-08-21T04:00:00Z","v":119446,"vw":49.644376},{"c":51.89,"h":52.3,"l":49.82,"n":5134,"o":50,"t":"2025-08-22T04:00:00Z","v":163208,"vw":51.731514},{"c":50.55,"h":51.75,"l":50.17,"n":5004,"o":51.68,"t":"2025-08-25T04:00:00Z","v":173740,"vw":50.576221},{"c":50.74,"h":51.48,"l":50,"n":8397,"o":50.36,"t":"2025-08-26T04:00:00Z","v":302328,"vw":50.726252},{"c":51.39,"h":52.03,"l":50.27,"n":7143,"o":50.53,"t":"2025-08-27T04:00:00Z","v":1037736,"vw":51.365921},{"c":50.25,"h":51.79,"l":49.97,"n":4207,"o":51.79,"t":"2025-08-28T04:00:00Z","v":152297,"vw":50.384683},{"c":50.03,"h":50.35,"l":49.62,"n":3619,"o":50.2,"t":"2025-08-29T04:00:00Z","v":148314,"vw":50.00207},{"c":48.98,"h":49.65,"l":48.427,"n":4434,"o":49.38,"t":"2025-09-02T04:00:00Z","v":166481,"vw":48.879017},{"c":48.36,"h":49.165,"l":48.04,"n":4525,"o":48.54,"t":"2025-09-03T04:00:00Z","v":156956,"vw":48.418928},{"c":49.5,"h":49.62,"l":48.065,"n":4381,"o":48.92,"t":"2025-09-04T04:00:00Z","v":145929,"vw":49.266971},{"c":50.15,"h":50.89,"l":49.275,"n":4605,"o":49.51,"t":"2025-09-05T04:00:00Z","v":117400,"vw":49.821138},{"c":50.03,"h":50.17,"l":49,"n":3850,"o":50.17,"t":"2025-09-08T04:00:00Z","v":106988,"vw":49.846253},{"c":48.79,"h":50,"l":48.62,"n":3110,"o":50,"t":"2025-09-09T04:00:00Z","v":109983,"vw":48.920524},{"c":48.06,"h":48.71,"l":47.77,"n":2572,"o":48.53,"t":"2025-09-10T04:00:00Z","v":174027,"vw":48.099},{"c":49.51,"h":49.56,"l":47.87,"n":4675,"o":47.87,"t":"2025-09-11T04:00:00Z","v":166441,"vw":49.269789},{"c":48.11,"h":49.25,"l":48.065,"n":3366,"o":49.25,"t":"2025-09-12T04:00:00Z","v":82561,"vw":48.283149},{"c":48.66,"h":49.01,"l":47.93,"n":4902,"o":48.34,"t":"2025-09-15T04:00:00Z","v":178856,"vw":48.574567},{"c":48.79,"h":48.945,"l":47.69,"n":4614,"o":48.41,"t":"2025-09-16T04:00:00Z","v":187042,"vw":48.418248},{"c":48.87,"h":50.765,"l":48.52,"n":5089,"o":48.9,"t":"2025-09-17T04:00:00Z","v":178171,"vw":49.112281},{"c":49.9,"h":50.29,"l":48.84,"n":4243,"o":49.06,"t":"2025-09-18T04:00:00Z","v":156499,"vw":49.858033},{"c":48.56,"h":50.11,"l":48.56,"n":4125,"o":50.11,"t":"2025-09-19T04:00:00Z","v":386405,"vw":48.988028},{"c":48.01,"h":48.64,"l":47.5048,"n":4499,"o":48.17,"t":"2025-09-22T04:00:00Z","v":142174,"vw":48.013587},{"c":47.2,"h":48.99,"l":47.16,"n":4407,"o":48.04,"t":"2025-09-23T04:00:00Z","v":140966,"vw":47.642319},{"c":47.56,"h":48.24,"l":47.2,"n":4829,"o":47.25,"t":"2025-09-24T04:00:00Z","v":181049,"vw":47.626351},{"c":46.44,"h":47.6,"l":46.43,"n":4846,"o":47.43,"t":"2025-09-25T04:00:00Z","v":158161,"vw":46.80166},{"c":47.23,"h":47.46,"l":46.6155,"n":4356,"o":46.79,"t":"2025-09-26T04:00:00Z","v":146303,"vw":47.147783},{"c":47.3,"h":47.585,"l":46.395,"n":4815,"o":47.3,"t":"2025-09-29T04:00:00Z","v":178376,"vw":47.157115},{"c":47.7,"h":47.78,"l":47.1,"n":3423,"o":47.29,"t":"2025-09-30T04:00:00Z","v":95594,"vw":47.56945},{"c":47.69,"h":48.32,"l":47.085,"n":4752,"o":47.5,"t":"2025-10-01T04:00:00Z","v":120006,"vw":47.772577},{"c":48.79,"h":49.055,"l":47.56,"n":4412,"o":47.56,"t":"2025-10-02T04:00:00Z","v":117090,"vw":48.637784},{"c":49.13,"h":50.09,"l":48.8437,"n":4265,"o":48.97,"t":"2025-10-03T04:00:00Z","v":147719,"vw":49.369412},{"c":48.63,"h":49.665,"l":48.63,"n":3618,"o":49.23,"t":"2025-10-06T04:00:00Z","v":103605,"vw":48.856043},{"c":47.7,"h":48.49,"l":47.675,"n":3759,"o":48.49,"t":"2025-10-07T04:00:00Z","v":116840,"vw":47.772196},{"c":48.78,"h":48.83,"l":47.23,"n":3455,"o":47.61,"t":"2025-10-08T04:00:00Z","v":94371,"vw":48.572741},{"c":48.13,"h":48.91,"l":47.9,"n":3030,"o":48.7,"t":"2025-10-09T04:00:00Z","v":77937,"vw":48.231721},{"c":47.2,"h":48.895,"l":47.1,"n":3159,"o":48.21,"t":"2025-10-10T04:00:00Z","v":87271,"vw":47.377218},{"c":47.5,"h":48.32,"l":47.2982,"n":2851,"o":47.62,"t":"2025-10-13T04:00:00Z","v":95142,"vw":47.711724},{"c":46.95,"h":47.296,"l":46.26,"n":4990,"o":46.34,"t":"2025-10-14T04:00:00Z","v":157281,"vw":46.840473},{"c":47.1,"h":48.035,"l":46.57,"n":4625,"o":47.11,"t":"2025-10-15T04:00:00Z","v":172636,"vw":47.043622},{"c":46.23,"h":47.0275,"l":46.22,"n":4174,"o":46.99,"t":"2025-10-16T04:00:00Z","v":135491,"vw":46.461904},{"c":45.62,"h":46.485,"l":45.6,"n":4444,"o":46.01,"t":"2025-10-17T04:00:00Z","v":134460,"vw":45.806012},{"c":45.57,"h":46.2709,"l":45.46,"n":3997,"o":45.83,"t":"2025-10-20T04:00:00Z","v":132740,"vw":45.651771},{"c":46.26,"h":46.68,"l":45.26,"n":4219,"o":45.41,"t":"2025-10-21T04:00:00Z","v":169688,"vw":46.201361},{"c":45.46,"h":46.505,"l":45.32,"n":4375,"o":46.32,"t":"2025-10-22T04:00:00Z","v":160191,"vw":45.750183},{"c":45.99,"h":46.43,"l":45.56,"n":6193,"o":45.7,"t":"2025-10-23T04:00:00Z","v":288596,"vw":46.056397},{"c":46.14,"h":46.67,"l":45.96,"n":5039,"o":46.5,"t":"2025-10-24T04:00:00Z","v":148771,"vw":46.254822},{"c":45.28,"h":46.399,"l":45.28,"n":6493,"o":46.08,"t":"2025-10-27T04:00:00Z","v":179604,"vw":45.535567},{"c":44.35,"h":45.33,"l":44.35,"n":6176,"o":45.01,"t":"2025-10-28T04:00:00Z","v":179377,"vw":44.655523},{"c":44.18,"h":45.92,"l":43.15,"n":11111,"o":43.9,"t":"2025-10-29T04:00:00Z","v":432592,"vw":44.394754},{"c":42.92,"h":44.6916,"l":42.8,"n":7299,"o":43.81,"t":"2025-10-30T04:00:00Z","v":290708,"vw":43.509662},{"c":43.35,"h":43.7,"l":42,"n":7582,"o":42.7,"t":"2025-10-31T04:00:00Z","v":336272,"vw":43.165224},{"c":42.53,"h":43.14,"l":42.06,"n":7185,"o":43.01,"t":"2025-11-03T05:00:00Z","v":295120,"vw":42.509551},{"c":42.31,"h":42.73,"l":41.82,"n":6288,"o":42.25,"t":"2025-11-04T05:00:00Z","v":210077,"vw":42.275553},{"c":43.9,"h":43.99,"l":42.15,"n":5682,"o":42.49,"t":"2025-11-05T05:00:00Z","v":214177,"vw":43.457344},{"c":42.77,"h":44.245,"l":42.68,"n":5458,"o":43.81,"t":"2025-11-06T05:00:00Z","v":197535,"vw":42.937183},{"c":43.32,"h":43.71,"l":42.93,"n":4567,"o":42.98,"t":"2025-11-07T05:00:00Z","v":176118,"vw":43.249249},{"c":43.97,"h":44.15,"l":43.13,"n":3866,"o":43.78,"t":"2025-11-10T05:00:00Z","v":135999,"vw":43.819112},{"c":44.47,"h":44.83,"l":43.99,"n":4969,"o":44.15,"t":"2025-11-11T05:00:00Z","v":178842,"vw":44.467405},{"c":43.72,"h":45.35,"l":43.6,"n":4448,"o":44.52,"t":"2025-11-12T05:00:00Z","v":179853,"vw":43.974046},{"c":44.59,"h":44.9231,"l":43.63,"n":5458,"o":43.67,"t":"2025-11-13T05:00:00Z","v":194740,"vw":44.466631},{"c":44.17,"h":44.31,"l":43.2,"n":4206,"o":43.94,"t":"2025-11-14T05:00:00Z","v":128879,"vw":44.026362},{"c":42.68,"h":44.18,"l":42.56,"n":4589,"o":44.18,"t":"2025-11-17T05:00:00Z","v":181108,"vw":42.958922},{"c":42.93,"h":43.1099,"l":42.14,"n":4539,"o":42.93,"t":"2025-11-18T05:00:00Z","v":160754,"vw":42.745389},{"c":42.38,"h":43.03,"l":42.28,"n":4730,"o":42.72,"t":"2025-11-19T05:00:00Z","v":170716,"vw":42.509865},{"c":42.65,"h":43.155,"l":42.36,"n":4929,"o":42.58,"t":"2025-11-20T05:00:00Z","v":132249,"vw":42.705383},{"c":44.13,"h":44.6299,"l":42.6,"n":5834,"o":43.06,"t":"2025-11-21T05:00:00Z","v":161377,"vw":44.049985},{"c":43.96,"h":44.02,"l":43,"n":4581,"o":43.78,"t":"2025-11-24T05:00:00Z","v":202655,"vw":43.846848},{"c":45.44,"h":45.9224,"l":44.37,"n":5128,"o":44.37,"t":"2025-11-25T05:00:00Z","v":164824,"vw":45.459494},{"c":45.41,"h":46.19,"l":45.13,"n":4787,"o":45.13,"t":"2025-11-26T05:00:00Z","v":275834,"vw":45.577909},{"c":45.33,"h":45.69,"l":44.96,"n":2050,"o":45.31,"t":"2025-11-28T05:00:00Z","v":59207,"vw":45.332543},{"c":45.18,"h":45.825,"l":44.835,"n":5346,"o":45.11,"t":"2025-12-01T05:00:00Z","v":169128,"vw":45.179867},{"c":45.44,"h":45.88,"l":44.42,"n":4425,"o":45.4,"t":"2025-12-02T05:00:00Z","v":112619,"vw":45.29655},{"c":45.9,"h":46.41,"l":45.5,"n":4302,"o":45.87,"t":"2025-12-03T05:00:00Z","v":160329,"vw":46.021181},{"c":45.01,"h":45.98,"l":44.92,"n":4721,"o":45.5,"t":"2025-12-04T05:00:00Z","v":155138,"vw":45.218793},{"c":45.16,"h":45.89,"l":44.74,"n":4472,"o":44.81,"t":"2025-12-05T05:00:00Z","v":126559,"vw":45.195431},{"c":44.61,"h":45.75,"l":44.61,"n":4472,"o":45.29,"t":"2025-12-08T05:00:00Z","v":141416,"vw":44.837094},{"c":45.4,"h":45.81,"l":44.53,"n":3664,"o":44.53,"t":"2025-12-09T05:00:00Z","v":120823,"vw":45.473002},{"c":46.9,"h":47.23,"l":45.38,"n":4677,"o":45.38,"t":"2025-12-10T05:00:00Z","v":326849,"vw":46.725069},{"c":48.17,"h":48.83,"l":46.92,"n":4807,"o":46.92,"t":"2025-12-11T05:00:00Z","v":139652,"vw":48.1294},{"c":47.99,"h":48.53,"l":47.725,"n":4474,"o":48.53,"t":"2025-12-12T05:00:00Z","v":235778,"vw":48.03539},{"c":48.2,"h":48.8199,"l":47.6886,"n":5712,"o":48.63,"t":"2025-12-15T05:00:00Z","v":215811,"vw":48.140981},{"c":48.41,"h":48.78,"l":47.69,"n":6072,"o":48.29,"t":"2025-12-16T05:00:00Z","v":187773,"vw":48.492149},{"c":48.74,"h":49.31,"l":48.31,"n":4492,"o":48.31,"t":"2025-12-17T05:00:00Z","v":178137,"vw":48.846105},{"c":48.9,"h":49.49,"l":48.5484,"n":5407,"o":48.81,"t":"2025-12-18T05:00:00Z","v":141004,"vw":48.990985},{"c":47.54,"h":48.7003,"l":47.45,"n":3221,"o":48.52,"t":"2025-12-19T05:00:00Z","v":415288,"vw":47.647607},{"c":47.36,"h":48.65,"l":47.23,"n":3942,"o":47.41,"t":"2025-12-22T05:00:00Z","v":137951,"vw":47.526788},{"c":46.56,"h":47.985,"l":46.55,"n":3607,"o":47.31,"t":"2025-12-23T05:00:00Z","v":99477,"vw":46.77037},{"c":47.09,"h":47.2,"l":46.68,"n":1791,"o":46.93,"t":"2025-12-24T05:00:00Z","v":47145,"vw":47.024466},{"c":47.07,"h":47.28,"l":46.755,"n":2582,"o":47.01,"t":"2025-12-26T05:00:00Z","v":76724,"vw":47.054152},{"c":47.21,"h":47.315,"l":46.7,"n":3425,"o":46.97,"t":"2025-12-29T05:00:00Z","v":119705,"vw":47.065754},{"c":47.37,"h":47.7699,"l":46.753,"n":3020,"o":47.22,"t":"2025-12-30T05:00:00Z","v":108807,"vw":47.471792},{"c":47.36,"h":47.53,"l":46.88,"n":2987,"o":47.37,"t":"2025-12-31T05:00:00Z","v":108752,"vw":47.275684},{"c":47.16,"h":47.5699,"l":46.94,"n":3727,"o":47.4,"t":"2026-01-02T05:00:00Z","v":114199,"vw":47.235393},{"c":47.59,"h":48.36,"l":46.98,"n":4502,"o":47,"t":"2026-01-05T05:00:00Z","v":127823,"vw":47.686566},{"c":49.3,"h":49.7,"l":47.29,"n":5045,"o":47.29,"t":"2026-01-06T05:00:00Z","v":149743,"vw":49.216463},{"c":50.03,"h":50.08,"l":48.78,"n":5338,"o":49.46,"t":"2026-01-07T05:00:00Z","v":130333,"vw":49.687866},{"c":50.52,"h":51.304,"l":49.59,"n":6632,"o":49.59,"t":"2026-01-08T05:00:00Z","v":254149,"vw":50.727014},{"c":51.14,"h":51.5099,"l":49.99,"n":6598,"o":50.49,"t":"2026-01-09T05:00:00Z","v":350642,"vw":50.954797},{"c":51.93,"h":52.85,"l":51.13,"n":6280,"o":51.31,"t":"2026-01-12T05:00:00Z","v":424711,"vw":51.9758},{"c":51.16,"h":52.235,"l":51.16,"n":5291,"o":52.16,"t":"2026-01-13T05:00:00Z","v":215480,"vw":51.4231},{"c":51.2,"h":51.95,"l":51.16,"n":6390,"o":51.3,"t":"2026-01-14T05:00:00Z","v":216465,"vw":51.330752},{"c":51.91,"h":52.605,"l":51.02,"n":6378,"o":51.19,"t":"2026-01-15T05:00:00Z","v":260635,"vw":51.990229},{"c":51.58,"h":51.935,"l":50.52,"n":4475,"o":51.53,"t":"2026-01-16T05:00:00Z","v":206164,"vw":51.286968},{"c":51.1,"h":51.22,"l":50.365,"n":4201,"o":50.57,"t":"2026-01-20T05:00:00Z","v":147097,"vw":50.933171},{"c":53.29,"h":53.4,"l":51.36,"n":3507,"o":51.36,"t":"2026-01-21T05:00:00Z","v":235959,"vw":52.958312},{"c":54.7,"h":54.75,"l":53.28,"n":4494,"o":53.28,"t":"2026-01-22T05:00:00Z","v":158118,"vw":54.489332},{"c":55.97,"h":57.13,"l":55.661,"n":4750,"o":56.41,"t":"2026-01-23T05:00:00Z","v":171634,"vw":56.122687},{"c":55.7,"h":56.18,"l":55.01,"n":6508,"o":56.12,"t":"2026-01-26T05:00:00Z","v":259694,"vw":55.654727},{"c":56.14,"h":56.29,"l":55.39,"n":4585,"o":55.65,"t":"2026-01-27T05:00:00Z","v":227073,"vw":55.905179},{"c":56.12,"h":56.5625,"l":55.45,"n":5821,"o":56.39,"t":"2026-01-28T05:00:00Z","v":244764,"vw":55.942859},{"c":57,"h":57.52,"l":55.7,"n":5192,"o":56.26,"t":"2026-01-29T05:00:00Z","v":176683,"vw":56.648592},{"c":57.61,"h":58.01,"l":56.3,"n":4937,"o":56.3,"t":"2026-01-30T05:00:00Z","v":193978,"vw":57.463329},{"c":58.64,"h":59,"l":56.974,"n":3700,"o":57.51,"t":"2026-02-02T05:00:00Z","v":140137,"vw":58.480918},{"c":59.33,"h":60,"l":58.46,"n":4694,"o":58.54,"t":"2026-02-03T05:00:00Z","v":168297,"vw":59.236246},{"c":63.57,"h":63.59,"l":59.655,"n":9187,"o":59.98,"t":"2026-02-04T05:00:00Z","v":311968,"vw":62.484184},{"c":61.73,"h":63.43,"l":61.21,"n":6438,"o":63.43,"t":"2026-02-05T05:00:00Z","v":198781,"vw":61.927323},{"c":62.73,"h":63.8099,"l":61.71,"n":4474,"o":61.71,"t":"2026-02-06T05:00:00Z","v":241321,"vw":62.851058},{"c":63.11,"h":63.4,"l":62.16,"n":3036,"o":62.75,"t":"2026-02-09T05:00:00Z","v":90874,"vw":62.9918},{"c":64.69,"h":65.08,"l":62.7496,"n":3837,"o":63.38,"t":"2026-02-10T05:00:00Z","v":128635,"vw":64.568482},{"c":66.07,"h":66.21,"l":64.9,"n":4629,"o":65.08,"t":"2026-02-11T05:00:00Z","v":139057,"vw":65.834825},{"c":66.5,"h":68,"l":65.19,"n":4172,"o":66.6,"t":"2026-02-12T05:00:00Z","v":165691,"vw":66.397921},{"c":66.78,"h":67.025,"l":66.07,"n":3348,"o":66.6,"t":"2026-02-13T05:00:00Z","v":130283,"vw":66.652492},{"c":66.46,"h":67.1957,"l":65.585,"n":4156,"o":66.93,"t":"2026-02-17T05:00:00Z","v":195004,"vw":66.297652},{"c":66.11,"h":67.52,"l":65.9,"n":3631,"o":66.65,"t":"2026-02-18T05:00:00Z","v":144149,"vw":66.323291},{"c":66.29,"h":66.35,"l":64.8605,"n":3846,"o":65.81,"t":"2026-02-19T05:00:00Z","v":125154,"vw":66.042136},{"c":67.23,"h":67.685,"l":65.685,"n":5249,"o":66.25,"t":"2026-02-20T05:00:00Z","v":210265,"vw":67.084247},{"c":53.53,"h":60.98,"l":52.5701,"n":9110,"o":60.98,"t":"2026-02-23T05:00:00Z","v":399331,"vw":54.379296},{"c":52.51,"h":55.13,"l":51.92,"n":6461,"o":53.65,"t":"2026-02-24T05:00:00Z","v":279910,"vw":52.87321},{"c":50.54,"h":54.04,"l":49.23,"n":6792,"o":52.18,"t":"2026-02-25T05:00:00Z","v":299136,"vw":50.292828},{"c":51.33,"h":52.07,"l":50.53,"n":5706,"o":50.79,"t":"2026-02-26T05:00:00Z","v":215003,"vw":51.392076},{"c":50.89,"h":51.43,"l":50.04,"n":4207,"o":50.49,"t":"2026-02-27T05:00:00Z","v":177888,"vw":50.816704},{"c":50.51,"h":51.71,"l":49.24,"n":4750,"o":49.6,"t":"2026-03-02T05:00:00Z","v":150922,"vw":50.405152},{"c":49.41,"h":49.83,"l":48.14,"n":4794,"o":48.86,"t":"2026-03-03T05:00:00Z","v":168880,"vw":49.257649},{"c":49.81,"h":49.93,"l":49.3,"n":3078,"o":49.71,"t":"2026-03-04T05:00:00Z","v":117446,"vw":49.721341},{"c":48.84,"h":49.92,"l":48.36,"n":4587,"o":49.52,"t":"2026-03-05T05:00:00Z","v":157978,"vw":48.876194},{"c":48,"h":48.49,"l":47.4,"n":4899,"o":47.96,"t":"2026-03-06T05:00:00Z","v":137907,"vw":47.909258},{"c":47.98,"h":48.36,"l":46.3501,"n":3992,"o":47.01,"t":"2026-03-09T04:00:00Z","v":117507,"vw":47.398022},{"c":47.18,"h":48.47,"l":46.965,"n":4567,"o":47.89,"t":"2026-03-10T04:00:00Z","v":129033,"vw":47.400502},{"c":46.64,"h":47.1,"l":46.3,"n":3282,"o":47.03,"t":"2026-03-11T04:00:00Z","v":89971,"vw":46.599684},{"c":46.95,"h":47.02,"l":45.97,"n":3905,"o":45.99,"t":"2026-03-12T04:00:00Z","v":125930,"vw":46.756361},{"c":46.84,"h":47.69,"l":46.41,"n":3436,"o":47.51,"t":"2026-03-13T04:00:00Z","v":94913,"vw":46.798205},{"c":46.96,"h":48.1,"l":46.47,"n":4112,"o":47.38,"t":"2026-03-16T04:00:00Z","v":125040,"vw":46.944392},{"c":46.85,"h":47.78,"l":46.65,"n":4475,"o":47.43,"t":"2026-03-17T04:00:00Z","v":182904,"vw":46.96467},{"c":45.3,"h":46.53,"l":44.99,"n":4221,"o":46.32,"t":"2026-03-18T04:00:00Z","v":192638,"vw":45.396362},{"c":45.35,"h":45.56,"l":44.15,"n":4878,"o":44.79,"t":"2026-03-19T04:00:00Z","v":200359,"vw":45.055532},{"c":44.84,"h":45.435,"l":44.16,"n":5083,"o":45.36,"t":"2026-03-20T04:00:00Z","v":560213,"vw":44.803198},{"c":47.07,"h":47.52,"l":45.65,"n":4932,"o":46.12,"t":"2026-03-23T04:00:00Z","v":190085,"vw":47.100119},{"c":48.31,"h":48.71,"l":46.375,"n":4795,"o":46.53,"t":"2026-03-24T04:00:00Z","v":197986,"vw":48.163777},{"c":50.27,"h":50.33,"l":48.595,"n":4540,"o":49.57,"t":"2026-03-25T04:00:00Z","v":136670,"vw":49.940913},{"c":50.04,"h":50.74,"l":49.72,"n":4233,"o":49.88,"t":"2026-03-26T04:00:00Z","v":121387,"vw":50.130108},{"c":49.49,"h":50.095,"l":49.03,"n":3812,"o":49.62,"t":"2026-03-27T04:00:00Z","v":110744,"vw":49.447691},{"c":49.79,"h":50.43,"l":49.5,"n":4582,"o":50,"t":"2026-03-30T04:00:00Z","v":126321,"vw":49.871547},{"c":49.98,"h":50.69,"l":49.5,"n":3651,"o":50.49,"t":"2026-03-31T04:00:00Z","v":138732,"vw":49.944658},{"c":50.01,"h":50.58,"l":49.52,"n":4831,"o":49.66,"t":"2026-04-01T04:00:00Z","v":135449,"vw":50.137331},{"c":49.97,"h":50.27,"l":49.155,"n":4439,"o":49.62,"t":"2026-04-02T04:00:00Z","v":131976,"vw":49.748422},{"c":49.39,"h":50,"l":48.73,"n":5679,"o":49.49,"t":"2026-04-06T04:00:00Z","v":134630,"vw":49.265485},{"c":49.42,"h":49.64,"l":48.5,"n":5826,"o":49.39,"t":"2026-04-07T04:00:00Z","v":136364,"vw":49.248911},{"c":51.55,"h":51.75,"l":50.7101,"n":4599,"o":50.99,"t":"2026-04-08T04:00:00Z","v":197786,"vw":51.4577},{"c":51.88,"h":52.245,"l":50.99,"n":3359,"o":51.06,"t":"2026-04-09T04:00:00Z","v":110821,"vw":51.73742},{"c":52.43,"h":52.73,"l":51.92,"n":3151,"o":52.07,"t":"2026-04-10T04:00:00Z","v":107661,"vw":52.384477},{"c":52.39,"h":52.535,"l":51.275,"n":3597,"o":52.52,"t":"2026-04-13T04:00:00Z","v":107778,"vw":52.260241},{"c":51.78,"h":52.39,"l":51.53,"n":2972,"o":52.35,"t":"2026-04-14T04:00:00Z","v":93087,"vw":51.790269},{"c":50.21,"h":51.49,"l":50.02,"n":4337,"o":51.48,"t":"2026-04-15T04:00:00Z","v":159501,"vw":50.323455},{"c":50.79,"h":51.2,"l":49.95,"n":6203,"o":50.27,"t":"2026-04-16T04:00:00Z","v":249934,"vw":50.468051},{"c":51.42,"h":52.47,"l":51.04,"n":4768,"o":51.04,"t":"2026-04-17T04:00:00Z","v":160476,"vw":51.608553},{"c":51.56,"h":51.76,"l":51.155,"n":3686,"o":51.28,"t":"2026-04-20T04:00:00Z","v":77367,"vw":51.522391},{"c":51.25,"h":52.2,"l":50.6,"n":4222,"o":51.66,"t":"2026-04-21T04:00:00Z","v":114294,"vw":51.117619},{"c":51.04,"h":52.06,"l":51.03,"n":3373,"o":51.71,"t":"2026-04-22T04:00:00Z","v":91860,"vw":51.322954},{"c":51.77,"h":51.89,"l":50.9,"n":3980,"o":51.1,"t":"2026-04-23T04:00:00Z","v":83565,"vw":51.597718},{"c":52.06,"h":52.55,"l":50.925,"n":5963,"o":51.37,"t":"2026-04-24T04:00:00Z","v":139755,"vw":52.039632},{"c":52.66,"h":52.74,"l":51.76,"n":5367,"o":52.06,"t":"2026-04-27T04:00:00Z","v":190978,"vw":52.370221},{"c":49.33,"h":51.985,"l":48.52,"n":6764,"o":50.67,"t":"2026-04-28T04:00:00Z","v":175811,"vw":49.678688},{"c":48.93,"h":50.4,"l":48.33,"n":5869,"o":49.14,"t":"2026-04-29T04:00:00Z","v":196026,"vw":49.006958},{"c":50.03,"h":50.23,"l":48.83,"n":8284,"o":48.99,"t":"2026-04-30T04:00:00Z","v":508310,"vw":49.575549},{"c":51.59,"h":52.11,"l":48.55,"n":6441,"o":50.35,"t":"2026-05-01T04:00:00Z","v":214306,"vw":51.32769},{"c":50.79,"h":51.11,"l":49.35,"n":5181,"o":51.11,"t":"2026-05-04T04:00:00Z","v":179765,"vw":50.56175},{"c":52.29,"h":52.375,"l":50.67,"n":4426,"o":51,"t":"2026-05-05T04:00:00Z","v":142662,"vw":52.103849},{"c":52.89,"h":53.26,"l":51.01,"n":3986,"o":53.03,"t":"2026-05-06T04:00:00Z","v":114869,"vw":52.906589},{"c":51.9,"h":53.535,"l":51.87,"n":3386,"o":53.52,"t":"2026-05-07T04:00:00Z","v":116014,"vw":52.240686},{"c":52.93,"h":53.01,"l":51.28,"n":3507,"o":52.29,"t":"2026-05-08T04:00:00Z","v":103435,"vw":52.530842},{"c":51.92,"h":53.29,"l":51.87,"n":4083,"o":52.85,"t":"2026-05-11T04:00:00Z","v":121146,"vw":52.123254},{"c":51.1,"h":51.86,"l":50.68,"n":4349,"o":51.86,"t":"2026-05-12T04:00:00Z","v":153048,"vw":51.12063},{"c":50.61,"h":51.21,"l":50.28,"n":4296,"o":51.08,"t":"2026-05-13T04:00:00Z","v":133098,"vw":50.673161},{"c":50.47,"h":51.21,"l":50.27,"n":2661,"o":51.17,"t":"2026-05-14T04:00:00Z","v":77034,"vw":50.603564},{"c":49.19,"h":50.435,"l":48.94,"n":3721,"o":50.2,"t":"2026-05-15T04:00:00Z","v":120314,"vw":49.320473},{"c":49.8,"h":50.2699,"l":48.73,"n":4678,"o":49.18,"t":"2026-05-18T04:00:00Z","v":116375,"vw":49.8198},{"c":49.5,"h":50.09,"l":48.74,"n":3747,"o":49.57,"t":"2026-05-19T04:00:00Z","v":122751,"vw":49.556038},{"c":50.73,"h":50.73,"l":49,"n":3983,"o":49.19,"t":"2026-05-20T04:00:00Z","v":114904,"vw":50.427029},{"c":51.4,"h":51.639,"l":49.3461,"n":4030,"o":50.38,"t":"2026-05-21T04:00:00Z","v":126929,"vw":51.046256},{"c":52.07,"h":52.09,"l":51.43,"n":4043,"o":51.71,"t":"2026-05-22T04:00:00Z","v":104620,"vw":51.906985},{"c":53.2,"h":53.7,"l":52.55,"n":3382,"o":52.55,"t":"2026-05-26T04:00:00Z","v":88465,"vw":53.244569},{"c":53.64,"h":54.46,"l":53.35,"n":3583,"o":53.75,"t":"2026-05-27T04:00:00Z","v":92252,"vw":53.689186},{"c":53.85,"h":54.33,"l":53.22,"n":3346,"o":53.45,"t":"2026-05-28T04:00:00Z","v":82527,"vw":53.854025},{"c":52.85,"h":54.16,"l":52.83,"n":3212,"o":53.87,"t":"2026-05-29T04:00:00Z","v":123160,"vw":53.099352},{"c":52.66,"h":52.66,"l":51.47,"n":3388,"o":52.36,"t":"2026-06-01T04:00:00Z","v":110783,"vw":52.358261},{"c":52.27,"h":53.71,"l":51.37,"n":4095,"o":52.6,"t":"2026-06-02T04:00:00Z","v":89265,"vw":52.655567},{"c":51.61,"h":52.2,"l":51.33,"n":3938,"o":52.05,"t":"2026-06-03T04:00:00Z","v":82467,"vw":51.667632},{"c":51.55,"h":52.06,"l":50.96,"n":3943,"o":52.06,"t":"2026-06-04T04:00:00Z","v":84854,"vw":51.496871},{"c":51.28,"h":51.922,"l":50.9,"n":3613,"o":51.56,"t":"2026-06-05T04:00:00Z","v":85290,"vw":51.373644},{"c":51.43,"h":52.055,"l":50.29,"n":4108,"o":51.38,"t":"2026-06-08T04:00:00Z","v":221166,"vw":51.50826},{"c":52.4,"h":53.29,"l":51.785,"n":3683,"o":52.13,"t":"2026-06-09T04:00:00Z","v":169204,"vw":52.591351},{"c":51.68,"h":53.31,"l":51.68,"n":4549,"o":52.88,"t":"2026-06-10T04:00:00Z","v":184778,"vw":52.018964},{"c":53.15,"h":53.18,"l":51.89,"n":6442,"o":52.41,"t":"2026-06-11T04:00:00Z","v":242008,"vw":52.583965},{"c":54.48,"h":54.715,"l":53.44,"n":4065,"o":53.67,"t":"2026-06-12T04:00:00Z","v":109826,"vw":54.325938},{"c":54.47,"h":55.28,"l":53.97,"n":4015,"o":54.77,"t":"2026-06-15T04:00:00Z","v":120180,"vw":54.528945},{"c":54.18,"h":55.49,"l":53.91,"n":3415,"o":54.82,"t":"2026-06-16T04:00:00Z","v":117137,"vw":54.348339},{"c":53.79,"h":54.965,"l":52.91,"n":3866,"o":54.24,"t":"2026-06-17T04:00:00Z","v":105599,"vw":53.825522},{"c":53.94,"h":54.78,"l":53.35,"n":3080,"o":54.21,"t":"2026-06-18T04:00:00Z","v":300393,"vw":54.006633},{"c":53.5,"h":54.89,"l":53.21,"n":4028,"o":53.98,"t":"2026-06-22T04:00:00Z","v":112900,"vw":53.655023},{"c":52.75,"h":53.9699,"l":52.15,"n":4013,"o":53.23,"t":"2026-06-23T04:00:00Z","v":251996,"vw":53.030438},{"c":55.05,"h":55.09,"l":52.94,"n":3927,"o":52.95,"t":"2026-06-24T04:00:00Z","v":133776,"vw":54.657576},{"c":55.44,"h":55.7,"l":53.856,"n":4669,"o":54.91,"t":"2026-06-25T04:00:00Z","v":122147,"vw":55.32587},{"c":55.71,"h":56.225,"l":54.43,"n":4893,"o":54.94,"t":"2026-06-26T04:00:00Z","v":538342,"vw":55.643279},{"c":54.65,"h":55.43,"l":53.73,"n":3790,"o":55.43,"t":"2026-06-29T04:00:00Z","v":160179,"vw":54.462661},{"c":55.72,"h":55.8,"l":54.01,"n":3535,"o":54.73,"t":"2026-06-30T04:00:00Z","v":94894,"vw":55.527232},{"c":55.81,"h":56.845,"l":55.76,"n":3798,"o":55.95,"t":"2026-07-01T04:00:00Z","v":114145,"vw":55.98435},{"c":56.75,"h":56.81,"l":55.5,"n":4121,"o":55.5,"t":"2026-07-02T04:00:00Z","v":100421,"vw":56.432374},{"c":56.85,"h":57.16,"l":55.86,"n":4686,"o":56.55,"t":"2026-07-06T04:00:00Z","v":154741,"vw":56.742262},{"c":56.51,"h":58.25,"l":56.11,"n":4339,"o":57.1,"t":"2026-07-07T04:00:00Z","v":127449,"vw":56.537829},{"c":55.29,"h":56.05,"l":54.6,"n":4616,"o":55.99,"t":"2026-07-08T04:00:00Z","v":179687,"vw":55.272771},{"c":56.46,"h":56.52,"l":54.96,"n":3917,"o":55.54,"t":"2026-07-09T04:00:00Z","v":117331,"vw":56.211853},{"c":56.57,"h":57.335,"l":56.45,"n":3242,"o":56.45,"t":"2026-07-10T04:00:00Z","v":84750,"vw":56.736672},{"c":56.8,"h":57.555,"l":56.272,"n":4013,"o":56.83,"t":"2026-07-13T04:00:00Z","v":108977,"vw":56.920055},{"c":56.9,"h":57.68,"l":56.615,"n":4001,"o":57.36,"t":"2026-07-14T04:00:00Z","v":174157,"vw":56.891148},{"c":58.64,"h":58.98,"l":55.105,"n":4554,"o":57.33,"t":"2026-07-15T04:00:00Z","v":93250,"vw":58.543934},{"c":59.24,"h":60.16,"l":57.3503,"n":5342,"o":58.7,"t":"2026-07-16T04:00:00Z","v":143018,"vw":59.369372},{"c":58.63,"h":60.155,"l":57.915,"n":5299,"o":58.79,"t":"2026-07-17T04:00:00Z","v":116937,"vw":58.555088},{"c":57.71,"h":59.1225,"l":57.47,"n":5670,"o":58.34,"t":"2026-07-20T04:00:00Z","v":167755,"vw":57.953191},{"c":58.6,"h":58.82,"l":56.48,"n":5677,"o":57.72,"t":"2026-07-21T04:00:00Z","v":120198,"vw":58.408563},{"c":58.94,"h":59.205,"l":58.36,"n":3045,"o":58.77,"t":"2026-07-22T04:00:00Z","v":79350,"vw":58.871856},{"c":57.6,"h":58.45,"l":56.28,"n":6076,"o":58.14,"t":"2026-07-23T04:00:00Z","v":139826,"vw":57.498465},{"c":57.57,"h":60.24,"l":57.08,"n":3398,"o":57.6,"t":"2026-07-24T04:00:00Z","v":89647,"vw":57.772153},{"c":57.54,"h":58.98,"l":56.82,"n":3666,"o":58.12,"t":"2026-07-27T04:00:00Z","v":96913,"vw":57.481886},{"c":58.01,"h":59.18,"l":57.63,"n":4311,"o":58,"t":"2026-07-28T04:00:00Z","v":140254,"vw":58.137624},{"c":66.14,"h":66.39,"l":60.99,"n":12733,"o":62.71,"t":"2026-07-29T04:00:00Z","v":465576,"vw":63.756318},{"c":65.07,"h":66.75,"l":63.26,"n":6556,"o":65.51,"t":"2026-07-30T04:00:00Z","v":296765,"vw":64.914346},{"c":64.14,"h":65,"l":63.16,"n":4613,"o":64.94,"t":"2026-07-31T04:00:00Z","v":163053,"vw":64.067182},{"c":63.41,"h":64.9648,"l":62.105,"n":5698,"o":64.1,"t":"2026-08-03T04:00:00Z","v":203598,"vw":63.42551},{"c":64.03,"h":64.29,"l":63.005,"n":5839,"o":64.06,"t":"2026-08-04T04:00:00Z","v":209397,"vw":63.913031},{"c":64.26,"h":64.55,"l":63.19,"n":6058,"o":64.52,"t":"2026-08-05T04:00:00Z","v":195369,"vw":64.133583},{"c":63.96,"h":64.975,"l":63.595,"n":4854,"o":64.28,"t":"2026-08-06T04:00:00Z","v":132369,"vw":64.166802},{"c":65.15,"h":65.72,"l":64.02,"n":4266,"o":64.02,"t":"2026-08-07T04:00:00Z","v":118311,"vw":65.093092},{"c":64.86,"h":65.9,"l":63.45,"n":5522,"o":64.64,"t":"2026-08-10T04:00:00Z","v":131363,"vw":64.501256},{"c":65.05,"h":65.91,"l":64.39,"n":3274,"o":65.34,"t":"2026-08-11T04:00:00Z","v":84130,"vw":65.25978},{"c":64.94,"h":65.355,"l":63.61,"n":3521,"o":64.89,"t":"2026-08-12T04:00:00Z","v":86826,"vw":64.847786},{"c":65.28,"h":65.475,"l":64.7701,"n":3906,"o":65,"t":"2026-08-13T04:00:00Z","v":82281,"vw":65.182013},{"c":65.17,"h":65.38,"l":64.65,"n":3627,"o":65.26,"t":"2026-08-14T04:00:00Z","v":83707,"vw":65.114814},{"c":64.72,"h":65.1,"l":64.46,"n":4100,"o":64.84,"t":"2026-08-17T04:00:00Z","v":70310,"vw":64.745475},{"c":63.43,"h":65.2,"l":63.38,"n":4067,"o":65.2,"t":"2026-08-18T04:00:00Z","v":119698,"vw":63.735555},{"c":63.88,"h":65.18,"l":63.565,"n":4450,"o":64.28,"t":"2026-08-19T04:00:00Z","v":100768,"vw":64.069573},{"c":63.67,"h":63.9,"l":62.89,"n":5940,"o":63.08,"t":"2026-08-20T04:00:00Z","v":102205,"vw":63.341809},{"c":63.63,"h":64.525,"l":63.38,"n":4957,"o":64.27,"t":"2026-08-21T04:00:00Z","v":114809,"vw":63.810712},{"c":62.16,"h":64.3,"l":62.02,"n":4220,"o":63.86,"t":"2026-08-24T04:00:00Z","v":90841,"vw":62.686582},{"c":62.04,"h":62.44,"l":61,"n":3374,"o":62.44,"t":"2026-08-25T04:00:00Z","v":69841,"vw":61.892349},{"c":62.67,"h":62.92,"l":61.77,"n":5008,"o":62.21,"t":"2026-08-26T04:00:00Z","v":107293,"vw":62.550353},{"c":62.81,"h":63.44,"l":61.39,"n":5817,"o":62.2,"t":"2026-08-27T04:00:00Z","v":138263,"vw":62.78288},{"c":62.65,"h":63.41,"l":61.84,"n":4001,"o":62.95,"t":"2026-08-28T04:00:00Z","v":73257,"vw":62.543938},{"c":62.61,"h":62.99,"l":61.37,"n":3339,"o":62.99,"t":"2026-08-31T04:00:00Z","v":109186,"vw":62.427151},{"c":61.45,"h":62.1799,"l":60.6,"n":4820,"o":62.04,"t":"2026-09-01T04:00:00Z","v":85809,"vw":61.622933},{"c":62.16,"h":63.365,"l":61.2192,"n":4641,"o":61.54,"t":"2026-09-02T04:00:00Z","v":131897,"vw":62.389508},{"c":62.38,"h":62.82,"l":61.38,"n":4778,"o":62.82,"t":"2026-09-03T04:00:00Z","v":165256,"vw":62.323977},{"c":63.42,"h":63.64,"l":61.41,"n":4219,"o":61.83,"t":"2026-09-04T04:00:00Z","v":80696,"vw":63.099587},{"c":62.22,"h":62.94,"l":61.7001,"n":5031,"o":62.94,"t":"2026-09-08T04:00:00Z","v":120061,"vw":62.329694},{"c":61.8,"h":62.35,"l":61.345,"n":4961,"o":61.84,"t":"2026-09-09T04:00:00Z","v":128779,"vw":61.820655},{"c":61.66,"h":61.8,"l":60.64,"n":5495,"o":61.4,"t":"2026-09-10T04:00:00Z","v":123502,"vw":61.416414},{"c":61.57,"h":62.62,"l":60.86,"n":8918,"o":62.19,"t":"2026-09-11T04:00:00Z","v":184727,"vw":61.594492},{"c":61.11,"h":61.5,"l":59.97,"n":4922,"o":61.27,"t":"2026-09-14T04:00:00Z","v":147650,"vw":60.955554},{"c":61.58,"h":61.83,"l":60.5,"n":6618,"o":61.24,"t":"2026-09-15T04:00:00Z","v":218001,"vw":61.355862},{"c":61.76,"h":62.62,"l":61.12,"n":5402,"o":61.75,"t":"2026-09-16T04:00:00Z","v":127802,"vw":61.836724},{"c":62.87,"h":63.05,"l":61.35,"n":6059,"o":62.07,"t":"2026-09-17T04:00:00Z","v":242238,"vw":62.537265},{"c":61.88,"h":62.44,"l":60.8406,"n":5672,"o":62.06,"t":"2026-09-18T04:00:00Z","v":489240,"vw":61.820515},{"c":61.81,"h":63,"l":61.715,"n":4196,"o":62.29,"t":"2026-09-21T04:00:00Z","v":110410,"vw":62.19644},{"c":64.38,"h":64.58,"l":62.5,"n":4225,"o":62.59,"t":"2026-09-22T04:00:00Z","v":147163,"vw":64.022823},{"c":64.87,"h":65.04,"l":63.85,"n":5351,"o":64.15,"t":"2026-09-23T04:00:00Z","v":115492,"vw":64.714772},{"c":63.82,"h":65.13,"l":63.42,"n":4102,"o":64.69,"t":"2026-09-24T04:00:00Z","v":126094,"vw":63.937009},{"c":64.53,"h":64.76,"l":63.6,"n":3943,"o":63.9,"t":"2026-09-25T04:00:00Z","v":137290,"vw":64.480481},{"c":63.92,"h":64.835,"l":63.79,"n":4419,"o":64.04,"t":"2026-09-28T04:00:00Z","v":116950,"vw":64.077391},{"c":62.19,"h":64.47,"l":62.17,"n":5052,"o":63.57,"t":"2026-09-29T04:00:00Z","v":145738,"vw":62.757978},{"c":62.38,"h":62.83,"l":61.9,"n":4123,"o":62.61,"t":"2026-09-30T04:00:00Z","v":140944,"vw":62.337141},{"c":61.53,"h":62.42,"l":60.4683,"n":4533,"o":62,"t":"2026-10-01T04:00:00Z","v":172954,"vw":61.444917},{"c":63,"h":63.23,"l":62.36,"n":3616,"o":62.36,"t":"2026-10-02T04:00:00Z","v":138022,"vw":62.943643},{"c":62.74,"h":63.715,"l":61.85,"n":4383,"o":62.97,"t":"2026-10-05T04:00:00Z","v":143222,"vw":62.850474},{"c":62.39,"h":63.2,"l":61.945,"n":3904,"o":63.2,"t":"2026-10-06T04:00:00Z","v":90632,"vw":62.551268},{"c":61.32,"h":62.57,"l":60.67,"n":5162,"o":61.91,"t":"2026-10-07T04:00:00Z","v":146248,"vw":61.32751},{"c":61.04,"h":62.38,"l":60.8,"n":4162,"o":61.48,"t":"2026-10-08T04:00:00Z","v":212109,"vw":61.329574},{"c":61.03,"h":61.53,"l":59.19,"n":5546,"o":60.7,"t":"2026-10-09T04:00:00Z","v":147336,"vw":60.898197},{"c":60.8,"h":61.41,"l":60.2,"n":4484,"o":60.78,"t":"2026-10-12T04:00:00Z","v":153848,"vw":60.828032},{"c":62.01,"h":62.33,"l":60.85,"n":4701,"o":61.37,"t":"2026-10-13T04:00:00Z","v":119573,"vw":61.845451},{"c":62.12,"h":62.22,"l":61.355,"n":3787,"o":61.61,"t":"2026-10-14T04:00:00Z","v":97204,"vw":61.985682},{"c":61.87,"h":63.18,"l":61.34,"n":5218,"o":62.6,"t":"2026-10-15T04:00:00Z","v":121481,"vw":62.076214},{"c":62.03,"h":62.97,"l":61.44,"n":4376,"o":62.24,"t":"2026-10-16T04:00:00Z","v":99246,"vw":62.189245},{"c":62.41,"h":62.59,"l":61.74,"n":3776,"o":62.02,"t":"2026-10-19T04:00:00Z","v":157732,"vw":62.3352},{"c":63.19,"h":63.73,"l":62.16,"n":3683,"o":62.55,"t":"2026-10-20T04:00:00Z","v":149460,"vw":63.098},{"c":63.9,"h":64.11,"l":62.47,"n":4938,"o":62.51,"t":"2026-10-21T04:00:00Z","v":239837,"vw":63.668818},{"c":64.32,"h":64.645,"l":63.62,"n":4128,"o":64,"t":"2026-10-22T04:00:00Z","v":107794,"vw":64.222839}],"volatilityBars":[{"c":62.01,"h":62.01,"l":61.8,"n":24,"o":61.85,"t":"2026-09-21T12:30:00Z","v":967,"vw":61.857425},{"c":62,"h":62.585,"l":62,"n":47,"o":62.29,"t":"2026-09-21T13:30:00Z","v":1552,"vw":62.17698},{"c":61.995,"h":62.52,"l":61.93,"n":58,"o":62.52,"t":"2026-09-21T13:45:00Z","v":4671,"vw":62.017434},{"c":62.05,"h":62.05,"l":61.875,"n":30,"o":61.9,"t":"2026-09-21T14:00:00Z","v":977,"vw":61.918},{"c":61.715,"h":61.95,"l":61.715,"n":80,"o":61.95,"t":"2026-09-21T14:15:00Z","v":987,"vw":61.857},{"c":61.886,"h":61.886,"l":61.886,"n":4,"o":61.886,"t":"2026-09-21T14:30:00Z","v":137,"vw":61.886},{"c":62.16,"h":62.19,"l":62.13,"n":52,"o":62.13,"t":"2026-09-21T14:45:00Z","v":1533,"vw":62.168889},{"c":62.36,"h":62.36,"l":62.36,"n":37,"o":62.36,"t":"2026-09-21T15:00:00Z","v":694,"vw":62.36},{"c":62.35,"h":62.35,"l":62.35,"n":3,"o":62.35,"t":"2026-09-21T15:30:00Z","v":110,"vw":62.35},{"c":62.56,"h":62.56,"l":62.34,"n":63,"o":62.34,"t":"2026-09-21T15:45:00Z","v":654,"vw":62.486667},{"c":62.72,"h":63,"l":62.47,"n":178,"o":62.6086,"t":"2026-09-21T16:00:00Z","v":14031,"vw":62.875799},{"c":62.53,"h":62.65,"l":62.53,"n":90,"o":62.65,"t":"2026-09-21T16:15:00Z","v":2801,"vw":62.629},{"c":62.715,"h":62.715,"l":62.715,"n":2,"o":62.715,"t":"2026-09-21T16:30:00Z","v":108,"vw":62.715},{"c":62.715,"h":62.715,"l":62.715,"n":15,"o":62.715,"t":"2026-09-21T16:45:00Z","v":376,"vw":62.715},{"c":62.785,"h":62.93,"l":62.785,"n":31,"o":62.93,"t":"2026-09-21T17:00:00Z","v":631,"vw":62.863486},{"c":62.705,"h":62.705,"l":62.5,"n":78,"o":62.65,"t":"2026-09-21T17:15:00Z","v":2030,"vw":62.617054},{"c":62.41,"h":62.41,"l":62.41,"n":12,"o":62.41,"t":"2026-09-21T17:30:00Z","v":272,"vw":62.41},{"c":62.65,"h":62.65,"l":62.25,"n":172,"o":62.27,"t":"2026-09-21T17:45:00Z","v":5010,"vw":62.499061},{"c":62.625,"h":62.625,"l":62.625,"n":2,"o":62.625,"t":"2026-09-21T18:00:00Z","v":770,"vw":62.625},{"c":62.51,"h":62.61,"l":62.51,"n":55,"o":62.61,"t":"2026-09-21T18:15:00Z","v":1312,"vw":62.53625},{"c":62.65,"h":62.65,"l":62.45,"n":143,"o":62.48,"t":"2026-09-21T18:30:00Z","v":3066,"vw":62.545714},{"c":62.66,"h":62.76,"l":62.585,"n":134,"o":62.585,"t":"2026-09-21T18:45:00Z","v":5060,"vw":62.683501},{"c":62.67,"h":62.67,"l":62.67,"n":7,"o":62.67,"t":"2026-09-21T19:00:00Z","v":153,"vw":62.67},{"c":62.6,"h":62.73,"l":62.6,"n":38,"o":62.67,"t":"2026-09-21T19:15:00Z","v":1600,"vw":62.71071},{"c":62.53,"h":62.65,"l":62.45,"n":240,"o":62.52,"t":"2026-09-21T19:30:00Z","v":4114,"vw":62.551},{"c":61.82,"h":62.45,"l":61.72,"n":684,"o":62.45,"t":"2026-09-21T19:45:00Z","v":17534,"vw":61.962024},{"c":61.81,"h":61.81,"l":61.81,"n":17,"o":61.81,"t":"2026-09-21T20:00:00Z","v":24648,"vw":61.81},{"c":61.8,"h":61.85,"l":61.8,"n":4,"o":61.85,"t":"2026-09-22T10:00:00Z","v":502,"vw":61.825},{"c":62.59,"h":62.59,"l":62.59,"n":13,"o":62.59,"t":"2026-09-22T13:30:00Z","v":823,"vw":62.59},{"c":62.65,"h":62.89,"l":62.5,"n":350,"o":62.75,"t":"2026-09-22T13:45:00Z","v":9939,"vw":62.681692},{"c":63.485,"h":63.485,"l":62.96,"n":65,"o":63.01,"t":"2026-09-22T14:00:00Z","v":2068,"vw":63.209726},{"c":63.66,"h":63.66,"l":63.51,"n":44,"o":63.57,"t":"2026-09-22T14:15:00Z","v":1599,"vw":63.583334},{"c":63.305,"h":63.52,"l":63.305,"n":41,"o":63.52,"t":"2026-09-22T14:30:00Z","v":1290,"vw":63.452773},{"c":63,"h":63.15,"l":63,"n":82,"o":63.07,"t":"2026-09-22T14:45:00Z","v":6400,"vw":63.113004},{"c":62.9601,"h":63.19,"l":62.9601,"n":6,"o":63.19,"t":"2026-09-22T15:00:00Z","v":338,"vw":63.106068},{"c":63.415,"h":63.415,"l":63.415,"n":3,"o":63.415,"t":"2026-09-22T15:15:00Z","v":103,"vw":63.415},{"c":63.32,"h":63.32,"l":63.06,"n":87,"o":63.06,"t":"2026-09-22T15:30:00Z","v":2616,"vw":63.23},{"c":63.37,"h":63.37,"l":63.34,"n":48,"o":63.34,"t":"2026-09-22T15:45:00Z","v":953,"vw":63.348},{"c":63.7,"h":63.7,"l":63.68,"n":11,"o":63.68,"t":"2026-09-22T16:00:00Z","v":232,"vw":63.69},{"c":63.68,"h":63.7,"l":63.68,"n":3,"o":63.7,"t":"2026-09-22T16:15:00Z","v":201,"vw":63.69},{"c":63.55,"h":63.635,"l":63.51,"n":81,"o":63.635,"t":"2026-09-22T16:30:00Z","v":1702,"vw":63.5475},{"c":63.52,"h":63.65,"l":63.52,"n":40,"o":63.63,"t":"2026-09-22T16:45:00Z","v":1416,"vw":63.617143},{"c":63.555,"h":63.6,"l":63.555,"n":18,"o":63.6,"t":"2026-09-22T17:00:00Z","v":434,"vw":63.57},{"c":63.88,"h":63.88,"l":63.565,"n":86,"o":63.565,"t":"2026-09-22T17:15:00Z","v":2507,"vw":63.701652},{"c":63.99,"h":64.01,"l":63.88,"n":145,"o":63.88,"t":"2026-09-22T17:30:00Z","v":4539,"vw":63.937573},{"c":64.4,"h":64.4,"l":63.87,"n":152,"o":63.96,"t":"2026-09-22T17:45:00Z","v":3889,"vw":64.028918},{"c":64.335,"h":64.53,"l":64.24,"n":80,"o":64.405,"t":"2026-09-22T18:00:00Z","v":3310,"vw":64.303028},{"c":64.305,"h":64.31,"l":64.14,"n":75,"o":64.215,"t":"2026-09-22T18:15:00Z","v":3959,"vw":64.255996},{"c":64.32,"h":64.32,"l":64.2,"n":23,"o":64.305,"t":"2026-09-22T18:30:00Z","v":1037,"vw":64.290972},{"c":64.28,"h":64.519,"l":64.1,"n":240,"o":64.1,"t":"2026-09-22T18:45:00Z","v":18569,"vw":64.389824},{"c":64.3,"h":64.425,"l":64.225,"n":69,"o":64.425,"t":"2026-09-22T19:00:00Z","v":2784,"vw":64.294477},{"c":64.28,"h":64.3665,"l":64.27,"n":73,"o":64.27,"t":"2026-09-22T19:15:00Z","v":3099,"vw":64.334006},{"c":64.365,"h":64.465,"l":64.285,"n":209,"o":64.285,"t":"2026-09-22T19:30:00Z","v":5942,"vw":64.409475},{"c":64.5,"h":64.58,"l":64.1317,"n":721,"o":64.43,"t":"2026-09-22T19:45:00Z","v":19112,"vw":64.395624},{"c":64.38,"h":64.38,"l":64.38,"n":29,"o":64.38,"t":"2026-09-22T20:00:00Z","v":30544,"vw":64.38},{"c":64.29,"h":64.29,"l":63.87,"n":104,"o":64.15,"t":"2026-09-23T13:30:00Z","v":2406,"vw":64.13243},{"c":64.24,"h":64.335,"l":63.85,"n":497,"o":64.035,"t":"2026-09-23T13:45:00Z","v":8821,"vw":64.01459},{"c":64.04,"h":64.04,"l":64.04,"n":6,"o":64.04,"t":"2026-09-23T14:00:00Z","v":141,"vw":64.04},{"c":63.98,"h":64.04,"l":63.98,"n":17,"o":64.04,"t":"2026-09-23T14:15:00Z","v":551,"vw":64.02},{"c":63.89,"h":64.08,"l":63.89,"n":57,"o":64.08,"t":"2026-09-23T14:30:00Z","v":1205,"vw":63.976},{"c":64.13,"h":64.16,"l":63.97,"n":32,"o":63.97,"t":"2026-09-23T14:45:00Z","v":839,"vw":64.105},{"c":64.49,"h":64.52,"l":64.49,"n":33,"o":64.52,"t":"2026-09-23T15:00:00Z","v":723,"vw":64.51},{"c":64.65,"h":64.77,"l":64.57,"n":49,"o":64.675,"t":"2026-09-23T15:15:00Z","v":1668,"vw":64.627083},{"c":64.74,"h":64.74,"l":64.565,"n":14,"o":64.565,"t":"2026-09-23T15:45:00Z","v":266,"vw":64.6525},{"c":64.55,"h":64.715,"l":64.55,"n":40,"o":64.61,"t":"2026-09-23T16:00:00Z","v":487,"vw":64.625},{"c":64.55,"h":64.72,"l":64.52,"n":51,"o":64.5788,"t":"2026-09-23T16:15:00Z","v":1280,"vw":64.584093},{"c":64.67,"h":64.67,"l":64.67,"n":26,"o":64.67,"t":"2026-09-23T16:30:00Z","v":408,"vw":64.67},{"c":64.73,"h":64.77,"l":64.52,"n":184,"o":64.72,"t":"2026-09-23T16:45:00Z","v":4610,"vw":64.694671},{"c":64.75,"h":64.78,"l":64.54,"n":177,"o":64.565,"t":"2026-09-23T17:00:00Z","v":3537,"vw":64.65085},{"c":64.87,"h":64.87,"l":64.7675,"n":60,"o":64.775,"t":"2026-09-23T17:15:00Z","v":1344,"vw":64.795267},{"c":64.84,"h":64.86,"l":64.68,"n":127,"o":64.86,"t":"2026-09-23T17:30:00Z","v":3389,"vw":64.786725},{"c":64.85,"h":64.86,"l":64.85,"n":41,"o":64.85,"t":"2026-09-23T17:45:00Z","v":1175,"vw":64.852857},{"c":64.85,"h":64.99,"l":64.85,"n":51,"o":64.85,"t":"2026-09-23T18:00:00Z","v":1464,"vw":64.863889},{"c":64.88,"h":65,"l":64.86,"n":123,"o":64.86,"t":"2026-09-23T18:15:00Z","v":3826,"vw":64.888861},{"c":64.825,"h":64.825,"l":64.69,"n":53,"o":64.79,"t":"2026-09-23T18:30:00Z","v":1454,"vw":64.788462},{"c":64.595,"h":64.825,"l":64.565,"n":97,"o":64.825,"t":"2026-09-23T18:45:00Z","v":5376,"vw":64.613852},{"c":64.95,"h":64.95,"l":64.705,"n":184,"o":64.71,"t":"2026-09-23T19:00:00Z","v":4049,"vw":64.811739},{"c":64.74,"h":64.895,"l":64.7,"n":157,"o":64.875,"t":"2026-09-23T19:15:00Z","v":4368,"vw":64.833022},{"c":64.925,"h":65.04,"l":64.87,"n":219,"o":64.96,"t":"2026-09-23T19:30:00Z","v":5347,"vw":64.98086},{"c":64.88,"h":64.99,"l":64.7304,"n":670,"o":64.925,"t":"2026-09-23T19:45:00Z","v":22381,"vw":64.870212},{"c":64.87,"h":64.87,"l":64.87,"n":18,"o":64.87,"t":"2026-09-23T20:00:00Z","v":20260,"vw":64.87},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-09-24T11:00:00Z","v":100,"vw":64.55},{"c":64.64,"h":65.13,"l":64.64,"n":45,"o":64.69,"t":"2026-09-24T13:30:00Z","v":1844,"vw":64.883672},{"c":64.39,"h":64.51,"l":64.34,"n":41,"o":64.51,"t":"2026-09-24T14:00:00Z","v":5269,"vw":64.365924},{"c":64.4,"h":64.43,"l":64.37,"n":19,"o":64.43,"t":"2026-09-24T14:15:00Z","v":562,"vw":64.394},{"c":64.18,"h":64.18,"l":64.1,"n":28,"o":64.17,"t":"2026-09-24T14:45:00Z","v":1186,"vw":64.13},{"c":63.99,"h":63.99,"l":63.99,"n":29,"o":63.99,"t":"2026-09-24T15:00:00Z","v":585,"vw":63.99},{"c":64.065,"h":64.085,"l":63.89,"n":18,"o":64.085,"t":"2026-09-24T15:15:00Z","v":452,"vw":64.026538},{"c":63.9,"h":64.06,"l":63.9,"n":50,"o":64.06,"t":"2026-09-24T15:30:00Z","v":480,"vw":63.98},{"c":64.01,"h":64.15,"l":63.78,"n":135,"o":63.99,"t":"2026-09-24T15:45:00Z","v":13780,"vw":64.105057},{"c":63.99,"h":63.99,"l":63.99,"n":11,"o":63.99,"t":"2026-09-24T16:00:00Z","v":114,"vw":63.99},{"c":64.11,"h":64.52,"l":64.11,"n":213,"o":64.16,"t":"2026-09-24T16:15:00Z","v":5718,"vw":64.180139},{"c":64.32,"h":64.34,"l":64.14,"n":29,"o":64.14,"t":"2026-09-24T16:30:00Z","v":742,"vw":64.296},{"c":64.245,"h":64.245,"l":64.18,"n":22,"o":64.18,"t":"2026-09-24T16:45:00Z","v":745,"vw":64.19625},{"c":63.925,"h":64.14,"l":63.925,"n":50,"o":64.05,"t":"2026-09-24T17:00:00Z","v":1886,"vw":64.035585},{"c":64.1801,"h":64.1801,"l":64.1801,"n":10,"o":64.1801,"t":"2026-09-24T17:15:00Z","v":295,"vw":64.1801},{"c":63.4275,"h":63.595,"l":63.4275,"n":70,"o":63.595,"t":"2026-09-24T17:30:00Z","v":1489,"vw":63.530833},{"c":63.42,"h":63.42,"l":63.42,"n":5,"o":63.42,"t":"2026-09-24T17:45:00Z","v":145,"vw":63.42},{"c":63.615,"h":63.64,"l":63.46,"n":127,"o":63.46,"t":"2026-09-24T18:00:00Z","v":3062,"vw":63.569951},{"c":63.835,"h":63.95,"l":63.75,"n":103,"o":63.79,"t":"2026-09-24T18:15:00Z","v":4658,"vw":63.849732},{"c":63.71,"h":63.905,"l":63.71,"n":34,"o":63.905,"t":"2026-09-24T18:30:00Z","v":954,"vw":63.773571},{"c":63.805,"h":63.86,"l":63.44,"n":149,"o":63.71,"t":"2026-09-24T18:45:00Z","v":4431,"vw":63.725642},{"c":63.69,"h":63.89,"l":63.61,"n":121,"o":63.64,"t":"2026-09-24T19:00:00Z","v":3017,"vw":63.752438},{"c":63.69,"h":63.69,"l":63.655,"n":66,"o":63.655,"t":"2026-09-24T19:15:00Z","v":2098,"vw":63.664012},{"c":63.715,"h":63.715,"l":63.59,"n":132,"o":63.695,"t":"2026-09-24T19:30:00Z","v":2441,"vw":63.700399},{"c":63.79,"h":64.01,"l":63.51,"n":914,"o":63.715,"t":"2026-09-24T19:45:00Z","v":22599,"vw":63.702656},{"c":63.82,"h":63.82,"l":63.82,"n":30,"o":63.82,"t":"2026-09-24T20:00:00Z","v":21916,"vw":63.82},{"c":63.82,"h":63.82,"l":63.82,"n":3,"o":63.82,"t":"2026-09-24T20:15:00Z","v":2303,"vw":63.82},{"c":64.05,"h":64.15,"l":63.6,"n":133,"o":63.9,"t":"2026-09-25T13:30:00Z","v":2513,"vw":63.987226},{"c":64.135,"h":64.135,"l":64.01,"n":17,"o":64.02,"t":"2026-09-25T13:45:00Z","v":632,"vw":64.055},{"c":64.08,"h":64.08,"l":64.08,"n":23,"o":64.08,"t":"2026-09-25T14:30:00Z","v":302,"vw":64.08},{"c":64.22,"h":64.22,"l":64.22,"n":17,"o":64.22,"t":"2026-09-25T15:15:00Z","v":326,"vw":64.22},{"c":64.285,"h":64.285,"l":64.2,"n":39,"o":64.2,"t":"2026-09-25T15:45:00Z","v":1072,"vw":64.242711},{"c":64.76,"h":64.76,"l":64.54,"n":69,"o":64.54,"t":"2026-09-25T16:00:00Z","v":1830,"vw":64.635714},{"c":64.44,"h":64.56,"l":64.44,"n":37,"o":64.56,"t":"2026-09-25T16:15:00Z","v":2829,"vw":64.44939},{"c":64.41,"h":64.41,"l":64.41,"n":11,"o":64.41,"t":"2026-09-25T16:30:00Z","v":251,"vw":64.41},{"c":64.215,"h":64.34,"l":64.175,"n":88,"o":64.27,"t":"2026-09-25T16:45:00Z","v":1677,"vw":64.239167},{"c":64.21,"h":64.21,"l":64.06,"n":119,"o":64.11,"t":"2026-09-25T17:30:00Z","v":3205,"vw":64.16422},{"c":64.25,"h":64.25,"l":64.25,"n":13,"o":64.25,"t":"2026-09-25T17:45:00Z","v":195,"vw":64.25},{"c":64.28,"h":64.31,"l":64.28,"n":32,"o":64.31,"t":"2026-09-25T18:15:00Z","v":763,"vw":64.290132},{"c":64.315,"h":64.315,"l":64.315,"n":6,"o":64.315,"t":"2026-09-25T18:30:00Z","v":120,"vw":64.315},{"c":64.215,"h":64.4599,"l":64.115,"n":92,"o":64.4599,"t":"2026-09-25T19:00:00Z","v":2428,"vw":64.367475},{"c":64.155,"h":64.155,"l":64.155,"n":10,"o":64.155,"t":"2026-09-25T19:15:00Z","v":170,"vw":64.155},{"c":64.31,"h":64.31,"l":64.01,"n":162,"o":64.155,"t":"2026-09-25T19:30:00Z","v":3432,"vw":64.134997},{"c":64.5,"h":64.57,"l":64.2,"n":852,"o":64.32,"t":"2026-09-25T19:45:00Z","v":24899,"vw":64.408887},{"c":64.53,"h":64.53,"l":64.44,"n":29,"o":64.44,"t":"2026-09-25T20:00:00Z","v":71981,"vw":64.52987},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-09-25T20:30:00Z","v":1911,"vw":64.53},{"c":64.5268,"h":64.5268,"l":63.935,"n":26,"o":64.04,"t":"2026-09-28T13:30:00Z","v":2943,"vw":64.428453},{"c":64.42,"h":64.53,"l":64.395,"n":111,"o":64.395,"t":"2026-09-28T13:45:00Z","v":878,"vw":64.468333},{"c":64.515,"h":64.515,"l":64.515,"n":7,"o":64.515,"t":"2026-09-28T14:00:00Z","v":114,"vw":64.515},{"c":64.585,"h":64.65,"l":64.29,"n":64,"o":64.29,"t":"2026-09-28T14:15:00Z","v":1117,"vw":64.50765},{"c":64.13,"h":64.37,"l":64.1,"n":33,"o":64.37,"t":"2026-09-28T14:45:00Z","v":957,"vw":64.15},{"c":63.98,"h":64.085,"l":63.98,"n":24,"o":64.085,"t":"2026-09-28T15:00:00Z","v":788,"vw":64.029},{"c":64.32,"h":64.33,"l":63.79,"n":58,"o":63.866,"t":"2026-09-28T15:15:00Z","v":2482,"vw":64.125639},{"c":64.39,"h":64.39,"l":64.33,"n":35,"o":64.33,"t":"2026-09-28T15:30:00Z","v":1095,"vw":64.345},{"c":64.18,"h":64.2,"l":64.18,"n":20,"o":64.2,"t":"2026-09-28T15:45:00Z","v":641,"vw":64.186667},{"c":64.155,"h":64.34,"l":63.96,"n":22,"o":64.155,"t":"2026-09-28T16:00:00Z","v":895,"vw":64.08168},{"c":64.1674,"h":64.42,"l":64.1674,"n":177,"o":64.24,"t":"2026-09-28T16:15:00Z","v":5545,"vw":64.287113},{"c":64.075,"h":64.075,"l":64.075,"n":6,"o":64.075,"t":"2026-09-28T16:30:00Z","v":206,"vw":64.075},{"c":64.09,"h":64.245,"l":63.82,"n":38,"o":64.245,"t":"2026-09-28T16:45:00Z","v":1126,"vw":64.044286},{"c":64.81,"h":64.82,"l":64.1775,"n":139,"o":64.35,"t":"2026-09-28T17:00:00Z","v":4549,"vw":64.51122},{"c":64.39,"h":64.59,"l":64.39,"n":10,"o":64.59,"t":"2026-09-28T17:15:00Z","v":419,"vw":64.523333},{"c":64.36,"h":64.67,"l":64.36,"n":75,"o":64.59,"t":"2026-09-28T17:30:00Z","v":1324,"vw":64.54},{"c":64.705,"h":64.705,"l":64.62,"n":56,"o":64.66,"t":"2026-09-28T17:45:00Z","v":1387,"vw":64.650588},{"c":64.58,"h":64.58,"l":64.53,"n":37,"o":64.53,"t":"2026-09-28T18:00:00Z","v":700,"vw":64.555},{"c":64.835,"h":64.835,"l":64.74,"n":56,"o":64.74,"t":"2026-09-28T18:30:00Z","v":1438,"vw":64.7675},{"c":64.54,"h":64.765,"l":64.54,"n":92,"o":64.71,"t":"2026-09-28T18:45:00Z","v":1523,"vw":64.636111},{"c":64.3,"h":64.655,"l":64.3,"n":37,"o":64.56,"t":"2026-09-28T19:00:00Z","v":960,"vw":64.5164},{"c":64.49,"h":64.5,"l":64.47,"n":65,"o":64.5,"t":"2026-09-28T19:15:00Z","v":830,"vw":64.49},{"c":64.31,"h":64.49,"l":64.16,"n":218,"o":64.49,"t":"2026-09-28T19:30:00Z","v":4092,"vw":64.309397},{"c":63.96,"h":64.28,"l":63.82,"n":1100,"o":63.99,"t":"2026-09-28T19:45:00Z","v":26859,"vw":64.026721},{"c":63.92,"h":63.98,"l":63.92,"n":25,"o":63.98,"t":"2026-09-28T20:00:00Z","v":39747,"vw":63.922615},{"c":64.26,"h":64.33,"l":63.57,"n":311,"o":63.57,"t":"2026-09-29T13:30:00Z","v":5679,"vw":64.214953},{"c":63.7211,"h":64.47,"l":63.305,"n":304,"o":64.11,"t":"2026-09-29T13:45:00Z","v":6841,"vw":64.000848},{"c":63.57,"h":64,"l":63.57,"n":66,"o":63.7,"t":"2026-09-29T14:00:00Z","v":1990,"vw":63.674696},{"c":63.455,"h":63.475,"l":63.22,"n":18,"o":63.475,"t":"2026-09-29T14:15:00Z","v":487,"vw":63.40125},{"c":63.385,"h":63.43,"l":63.14,"n":48,"o":63.43,"t":"2026-09-29T14:30:00Z","v":1978,"vw":63.3525},{"c":63.45,"h":63.58,"l":63.19,"n":29,"o":63.385,"t":"2026-09-29T14:45:00Z","v":1151,"vw":63.392222},{"c":63.355,"h":63.36,"l":63.06,"n":84,"o":63.16,"t":"2026-09-29T15:00:00Z","v":3014,"vw":63.198775},{"c":63.345,"h":63.345,"l":63.24,"n":17,"o":63.345,"t":"2026-09-29T15:15:00Z","v":581,"vw":63.324412},{"c":63.16,"h":63.33,"l":63.16,"n":62,"o":63.33,"t":"2026-09-29T15:30:00Z","v":1596,"vw":63.24375},{"c":62.9,"h":63.075,"l":62.89,"n":37,"o":63.075,"t":"2026-09-29T15:45:00Z","v":1722,"vw":62.941875},{"c":62.7,"h":62.78,"l":62.6301,"n":47,"o":62.69,"t":"2026-09-29T16:00:00Z","v":4939,"vw":62.663848},{"c":62.87,"h":62.87,"l":62.75,"n":100,"o":62.75,"t":"2026-09-29T16:15:00Z","v":2507,"vw":62.793738},{"c":62.84,"h":62.84,"l":62.79,"n":14,"o":62.79,"t":"2026-09-29T16:30:00Z","v":669,"vw":62.813529},{"c":62.88,"h":62.94,"l":62.84,"n":71,"o":62.84,"t":"2026-09-29T16:45:00Z","v":2277,"vw":62.877876},{"c":62.82,"h":62.89,"l":62.82,"n":45,"o":62.89,"t":"2026-09-29T17:00:00Z","v":1635,"vw":62.843085},{"c":63.07,"h":63.15,"l":62.98,"n":125,"o":63.01,"t":"2026-09-29T17:15:00Z","v":3673,"vw":63.040887},{"c":62.956,"h":63.09,"l":62.956,"n":84,"o":63.05,"t":"2026-09-29T17:30:00Z","v":3578,"vw":63.029091},{"c":62.71,"h":62.79,"l":62.71,"n":49,"o":62.79,"t":"2026-09-29T17:45:00Z","v":1303,"vw":62.761667},{"c":62.785,"h":62.785,"l":62.68,"n":83,"o":62.68,"t":"2026-09-29T18:00:00Z","v":2347,"vw":62.723698},{"c":62.63,"h":62.72,"l":62.63,"n":74,"o":62.72,"t":"2026-09-29T18:15:00Z","v":2042,"vw":62.696364},{"c":62.72,"h":62.83,"l":62.67,"n":120,"o":62.69,"t":"2026-09-29T18:30:00Z","v":3298,"vw":62.761013},{"c":62.73,"h":62.73,"l":62.59,"n":107,"o":62.73,"t":"2026-09-29T18:45:00Z","v":3419,"vw":62.689485},{"c":62.57,"h":62.86,"l":62.57,"n":102,"o":62.8,"t":"2026-09-29T19:00:00Z","v":3560,"vw":62.738571},{"c":62.42,"h":62.55,"l":62.42,"n":123,"o":62.5,"t":"2026-09-29T19:15:00Z","v":2923,"vw":62.501949},{"c":62.62,"h":62.67,"l":62.42,"n":158,"o":62.42,"t":"2026-09-29T19:30:00Z","v":5621,"vw":62.608559},{"c":62.28,"h":62.67,"l":62.17,"n":795,"o":62.62,"t":"2026-09-29T19:45:00Z","v":24548,"vw":62.365904},{"c":62.19,"h":62.41,"l":62.19,"n":30,"o":62.37,"t":"2026-09-29T20:00:00Z","v":29075,"vw":62.193474},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-09-29T20:15:00Z","v":3822,"vw":62.19},{"c":62.05,"h":62.3,"l":62.05,"n":11,"o":62.25,"t":"2026-09-30T09:00:00Z","v":1012,"vw":62.25},{"c":62.65,"h":62.83,"l":62.08,"n":98,"o":62.61,"t":"2026-09-30T13:30:00Z","v":3754,"vw":62.365431},{"c":62.51,"h":62.82,"l":62.435,"n":57,"o":62.435,"t":"2026-09-30T14:00:00Z","v":1432,"vw":62.560833},{"c":62.45,"h":62.83,"l":62.45,"n":50,"o":62.83,"t":"2026-09-30T14:15:00Z","v":1741,"vw":62.648107},{"c":62.385,"h":62.395,"l":62.385,"n":12,"o":62.395,"t":"2026-09-30T14:30:00Z","v":376,"vw":62.39},{"c":62.24,"h":62.24,"l":62.24,"n":4,"o":62.24,"t":"2026-09-30T14:45:00Z","v":103,"vw":62.24},{"c":62.14,"h":62.43,"l":62.14,"n":54,"o":62.43,"t":"2026-09-30T15:15:00Z","v":1494,"vw":62.24875},{"c":62.27,"h":62.27,"l":62.27,"n":12,"o":62.27,"t":"2026-09-30T15:30:00Z","v":345,"vw":62.27},{"c":62.33,"h":62.33,"l":62.19,"n":43,"o":62.19,"t":"2026-09-30T15:45:00Z","v":1560,"vw":62.294052},{"c":62.455,"h":62.455,"l":62.455,"n":7,"o":62.455,"t":"2026-09-30T16:00:00Z","v":136,"vw":62.455},{"c":62.3676,"h":62.3676,"l":62.3676,"n":21,"o":62.3676,"t":"2026-09-30T16:30:00Z","v":338,"vw":62.3676},{"c":62.31,"h":62.31,"l":62.14,"n":145,"o":62.29,"t":"2026-09-30T16:45:00Z","v":3712,"vw":62.251964},{"c":62.38,"h":62.38,"l":62.38,"n":8,"o":62.38,"t":"2026-09-30T17:00:00Z","v":148,"vw":62.38},{"c":62.25,"h":62.25,"l":62.1395,"n":47,"o":62.1395,"t":"2026-09-30T17:15:00Z","v":1083,"vw":62.195379},{"c":62.3,"h":62.3,"l":62.11,"n":23,"o":62.1972,"t":"2026-09-30T17:30:00Z","v":906,"vw":62.216925},{"c":62.31,"h":62.39,"l":62.27,"n":19,"o":62.27,"t":"2026-09-30T17:45:00Z","v":445,"vw":62.325275},{"c":62.265,"h":62.3,"l":62.265,"n":18,"o":62.3,"t":"2026-09-30T18:00:00Z","v":362,"vw":62.2825},{"c":62.245,"h":62.26,"l":62.17,"n":76,"o":62.26,"t":"2026-09-30T18:15:00Z","v":2447,"vw":62.237308},{"c":62.28,"h":62.34,"l":62.15,"n":79,"o":62.15,"t":"2026-09-30T18:30:00Z","v":2060,"vw":62.255914},{"c":62.245,"h":62.35,"l":62.24,"n":82,"o":62.24,"t":"2026-09-30T18:45:00Z","v":2306,"vw":62.272178},{"c":62.295,"h":62.295,"l":62.14,"n":90,"o":62.25,"t":"2026-09-30T19:00:00Z","v":2511,"vw":62.221443},{"c":62.3,"h":62.385,"l":62.155,"n":144,"o":62.155,"t":"2026-09-30T19:15:00Z","v":4060,"vw":62.293258},{"c":62.47,"h":62.55,"l":62.32,"n":220,"o":62.32,"t":"2026-09-30T19:30:00Z","v":5599,"vw":62.447612},{"c":62.34,"h":62.41,"l":61.9,"n":784,"o":62.39,"t":"2026-09-30T19:45:00Z","v":28568,"vw":62.230111},{"c":62.38,"h":62.38,"l":62.38,"n":22,"o":62.38,"t":"2026-09-30T20:00:00Z","v":48750,"vw":62.38},{"c":61.59,"h":62.42,"l":61.36,"n":382,"o":62,"t":"2026-10-01T13:30:00Z","v":21486,"vw":61.779107},{"c":61.6,"h":62.05,"l":60.73,"n":496,"o":61.585,"t":"2026-10-01T13:45:00Z","v":24220,"vw":61.298995},{"c":60.825,"h":61.355,"l":60.66,"n":107,"o":61.355,"t":"2026-10-01T14:00:00Z","v":10080,"vw":60.909298},{"c":60.89,"h":61.0025,"l":60.4683,"n":19,"o":60.4683,"t":"2026-10-01T14:15:00Z","v":1549,"vw":60.644537},{"c":61.33,"h":61.33,"l":60.865,"n":65,"o":60.89,"t":"2026-10-01T14:30:00Z","v":2563,"vw":60.965663},{"c":61.4,"h":61.4,"l":61.4,"n":6,"o":61.4,"t":"2026-10-01T14:45:00Z","v":229,"vw":61.4},{"c":61.085,"h":61.09,"l":60.82,"n":54,"o":61.09,"t":"2026-10-01T15:00:00Z","v":1922,"vw":61.057385},{"c":61.04,"h":61.32,"l":61.04,"n":49,"o":61.185,"t":"2026-10-01T15:15:00Z","v":4095,"vw":61.176059},{"c":61.05,"h":61.21,"l":60.81,"n":109,"o":61.21,"t":"2026-10-01T15:30:00Z","v":7394,"vw":60.880095},{"c":61.13,"h":61.1325,"l":60.85,"n":80,"o":61.05,"t":"2026-10-01T15:45:00Z","v":4869,"vw":61.084997},{"c":61.23,"h":61.24,"l":61.09,"n":78,"o":61.165,"t":"2026-10-01T16:00:00Z","v":2016,"vw":61.150066},{"c":61.4,"h":61.445,"l":61.29,"n":73,"o":61.415,"t":"2026-10-01T16:15:00Z","v":2287,"vw":61.390979},{"c":61.575,"h":61.6275,"l":61.575,"n":41,"o":61.58,"t":"2026-10-01T16:30:00Z","v":1255,"vw":61.588704},{"c":61.62,"h":61.745,"l":61.62,"n":35,"o":61.695,"t":"2026-10-01T16:45:00Z","v":771,"vw":61.686667},{"c":61.9,"h":61.9,"l":61.71,"n":97,"o":61.71,"t":"2026-10-01T17:00:00Z","v":2908,"vw":61.747615},{"c":61.93,"h":61.93,"l":61.93,"n":5,"o":61.93,"t":"2026-10-01T17:15:00Z","v":126,"vw":61.93},{"c":61.99,"h":62.185,"l":61.99,"n":76,"o":62.05,"t":"2026-10-01T17:30:00Z","v":1938,"vw":62.075454},{"c":61.805,"h":62.03,"l":61.78,"n":80,"o":62.02,"t":"2026-10-01T17:45:00Z","v":2422,"vw":61.898462},{"c":61.735,"h":61.91,"l":61.735,"n":49,"o":61.91,"t":"2026-10-01T18:00:00Z","v":4114,"vw":61.868412},{"c":61.89,"h":62.1832,"l":61.82,"n":114,"o":61.9,"t":"2026-10-01T18:15:00Z","v":3949,"vw":61.973203},{"c":61.75,"h":61.94,"l":61.75,"n":57,"o":61.94,"t":"2026-10-01T18:30:00Z","v":1696,"vw":61.86125},{"c":61.78,"h":61.82,"l":61.73,"n":94,"o":61.82,"t":"2026-10-01T18:45:00Z","v":2204,"vw":61.773217},{"c":61.805,"h":61.82,"l":61.79,"n":27,"o":61.82,"t":"2026-10-01T19:00:00Z","v":1128,"vw":61.808571},{"c":61.72,"h":61.8,"l":61.72,"n":56,"o":61.7776,"t":"2026-10-01T19:15:00Z","v":2980,"vw":61.763891},{"c":61.69,"h":61.825,"l":61.69,"n":91,"o":61.73,"t":"2026-10-01T19:30:00Z","v":1963,"vw":61.75},{"c":61.55,"h":61.785,"l":61.51,"n":767,"o":61.785,"t":"2026-10-01T19:45:00Z","v":22248,"vw":61.607167},{"c":61.53,"h":61.59,"l":61.53,"n":21,"o":61.59,"t":"2026-10-01T20:00:00Z","v":26205,"vw":61.530235},{"c":62.63,"h":62.63,"l":62.36,"n":28,"o":62.36,"t":"2026-10-02T13:30:00Z","v":2621,"vw":62.394989},{"c":62.98,"h":63.04,"l":62.98,"n":32,"o":63.015,"t":"2026-10-02T13:45:00Z","v":492,"vw":63.011667},{"c":63.21,"h":63.21,"l":62.58,"n":88,"o":62.58,"t":"2026-10-02T14:00:00Z","v":2597,"vw":62.988961},{"c":62.7168,"h":63.19,"l":62.7168,"n":224,"o":62.86,"t":"2026-10-02T14:15:00Z","v":6416,"vw":62.917192},{"c":63.15,"h":63.15,"l":63.04,"n":34,"o":63.04,"t":"2026-10-02T14:30:00Z","v":1601,"vw":63.134375},{"c":63.13,"h":63.15,"l":63.13,"n":25,"o":63.13,"t":"2026-10-02T14:45:00Z","v":498,"vw":63.136667},{"c":62.49,"h":62.78,"l":62.49,"n":116,"o":62.72,"t":"2026-10-02T15:00:00Z","v":4494,"vw":62.687786},{"c":62.735,"h":62.76,"l":62.5225,"n":53,"o":62.525,"t":"2026-10-02T15:15:00Z","v":1701,"vw":62.618611},{"c":62.99,"h":63.22,"l":62.7955,"n":13,"o":63.22,"t":"2026-10-02T15:30:00Z","v":662,"vw":62.983911},{"c":62.94,"h":62.99,"l":62.94,"n":29,"o":62.99,"t":"2026-10-02T15:45:00Z","v":1086,"vw":62.9775},{"c":62.875,"h":62.915,"l":62.875,"n":24,"o":62.915,"t":"2026-10-02T16:00:00Z","v":477,"vw":62.8925},{"c":62.53,"h":62.75,"l":62.4952,"n":65,"o":62.67,"t":"2026-10-02T16:15:00Z","v":2438,"vw":62.608847},{"c":62.94,"h":62.94,"l":62.7,"n":43,"o":62.71,"t":"2026-10-02T16:30:00Z","v":1712,"vw":62.773256},{"c":62.6683,"h":62.95,"l":62.6683,"n":20,"o":62.92,"t":"2026-10-02T16:45:00Z","v":1191,"vw":62.787168},{"c":63,"h":63.2,"l":62.915,"n":66,"o":62.915,"t":"2026-10-02T17:00:00Z","v":1582,"vw":63.064258},{"c":63.02,"h":63.02,"l":62.8301,"n":62,"o":62.8301,"t":"2026-10-02T17:15:00Z","v":1735,"vw":62.911689},{"c":63.05,"h":63.21,"l":63.03,"n":31,"o":63.21,"t":"2026-10-02T17:30:00Z","v":890,"vw":63.1},{"c":63.09,"h":63.18,"l":63.03,"n":152,"o":63.18,"t":"2026-10-02T17:45:00Z","v":6645,"vw":63.047543},{"c":63.09,"h":63.18,"l":63.09,"n":20,"o":63.09,"t":"2026-10-02T18:00:00Z","v":574,"vw":63.111429},{"c":62.91,"h":63.09,"l":62.89,"n":66,"o":63.09,"t":"2026-10-02T18:15:00Z","v":2682,"vw":62.978471},{"c":63.06,"h":63.06,"l":62.91,"n":22,"o":62.91,"t":"2026-10-02T18:30:00Z","v":923,"vw":62.975673},{"c":62.88,"h":63.02,"l":62.88,"n":66,"o":62.95,"t":"2026-10-02T18:45:00Z","v":2068,"vw":62.976833},{"c":63.005,"h":63.015,"l":63.005,"n":23,"o":63.015,"t":"2026-10-02T19:00:00Z","v":835,"vw":63.008333},{"c":63.025,"h":63.16,"l":62.96,"n":168,"o":62.9925,"t":"2026-10-02T19:15:00Z","v":7234,"vw":63.026632},{"c":63.13,"h":63.13,"l":63.025,"n":107,"o":63.13,"t":"2026-10-02T19:30:00Z","v":2613,"vw":63.075664},{"c":63,"h":63.23,"l":62.705,"n":663,"o":63.1,"t":"2026-10-02T19:45:00Z","v":38244,"vw":62.946295},{"c":63,"h":63,"l":63,"n":29,"o":63,"t":"2026-10-02T20:00:00Z","v":28487,"vw":63},{"c":62.97,"h":62.97,"l":62.97,"n":23,"o":62.97,"t":"2026-10-05T13:30:00Z","v":602,"vw":62.97},{"c":62.47,"h":62.47,"l":61.85,"n":84,"o":61.87,"t":"2026-10-05T13:45:00Z","v":2043,"vw":61.9323},{"c":63.1,"h":63.15,"l":63.06,"n":59,"o":63.06,"t":"2026-10-05T14:00:00Z","v":1287,"vw":63.107022},{"c":63.08,"h":63.08,"l":63.08,"n":10,"o":63.08,"t":"2026-10-05T14:15:00Z","v":318,"vw":63.08},{"c":62.69,"h":62.945,"l":62.69,"n":66,"o":62.88,"t":"2026-10-05T14:30:00Z","v":998,"vw":62.834951},{"c":62.815,"h":62.815,"l":62.76,"n":20,"o":62.76,"t":"2026-10-05T14:45:00Z","v":721,"vw":62.803172},{"c":62.65,"h":62.65,"l":62.595,"n":19,"o":62.595,"t":"2026-10-05T15:00:00Z","v":310,"vw":62.6225},{"c":62.7925,"h":62.7925,"l":62.7925,"n":8,"o":62.7925,"t":"2026-10-05T15:15:00Z","v":147,"vw":62.7925},{"c":63.09,"h":63.09,"l":62.93,"n":89,"o":62.98,"t":"2026-10-05T15:30:00Z","v":2210,"vw":62.988333},{"c":63.05,"h":63.05,"l":63.05,"n":11,"o":63.05,"t":"2026-10-05T15:45:00Z","v":282,"vw":63.05},{"c":63.345,"h":63.3451,"l":63.1,"n":139,"o":63.1,"t":"2026-10-05T16:30:00Z","v":4442,"vw":63.23316},{"c":63.345,"h":63.345,"l":63.23,"n":14,"o":63.345,"t":"2026-10-05T16:45:00Z","v":450,"vw":63.306667},{"c":63.46,"h":63.46,"l":63.23,"n":39,"o":63.3881,"t":"2026-10-05T17:00:00Z","v":1000,"vw":63.385171},{"c":63.545,"h":63.545,"l":63.345,"n":23,"o":63.345,"t":"2026-10-05T17:30:00Z","v":1118,"vw":63.378784},{"c":63.66,"h":63.66,"l":63.44,"n":110,"o":63.545,"t":"2026-10-05T17:45:00Z","v":2457,"vw":63.564698},{"c":63.505,"h":63.505,"l":63.505,"n":7,"o":63.505,"t":"2026-10-05T18:00:00Z","v":201,"vw":63.505},{"c":63.565,"h":63.655,"l":63.565,"n":19,"o":63.655,"t":"2026-10-05T18:15:00Z","v":402,"vw":63.61},{"c":63.63,"h":63.715,"l":63.63,"n":62,"o":63.63,"t":"2026-10-05T18:30:00Z","v":1398,"vw":63.655213},{"c":63.565,"h":63.625,"l":63.48,"n":94,"o":63.56,"t":"2026-10-05T18:45:00Z","v":3410,"vw":63.528365},{"c":63.53,"h":63.565,"l":63.53,"n":17,"o":63.565,"t":"2026-10-05T19:00:00Z","v":277,"vw":63.5475},{"c":63.46,"h":63.6,"l":63.46,"n":136,"o":63.57,"t":"2026-10-05T19:15:00Z","v":3284,"vw":63.54681},{"c":63.27,"h":63.455,"l":63.235,"n":143,"o":63.455,"t":"2026-10-05T19:30:00Z","v":4007,"vw":63.320841},{"c":62.72,"h":63.23,"l":62.65,"n":735,"o":63.21,"t":"2026-10-05T19:45:00Z","v":24350,"vw":62.818066},{"c":62.74,"h":62.74,"l":62.74,"n":18,"o":62.74,"t":"2026-10-05T20:00:00Z","v":54634,"vw":62.74},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-05T20:15:00Z","v":7644,"vw":62.74},{"c":63.07,"h":63.2,"l":63.07,"n":29,"o":63.2,"t":"2026-10-06T13:30:00Z","v":789,"vw":63.163432},{"c":62.95,"h":63,"l":62.7,"n":116,"o":62.85,"t":"2026-10-06T13:45:00Z","v":2632,"vw":62.8622},{"c":62.95,"h":63,"l":62.9,"n":110,"o":62.91,"t":"2026-10-06T14:00:00Z","v":1316,"vw":62.950882},{"c":62.63,"h":62.8075,"l":62.3401,"n":11,"o":62.3401,"t":"2026-10-06T14:15:00Z","v":525,"vw":62.50946},{"c":62.93,"h":63.1,"l":62.8,"n":212,"o":62.8,"t":"2026-10-06T14:30:00Z","v":6237,"vw":62.941292},{"c":62.76,"h":63,"l":62.76,"n":286,"o":62.9,"t":"2026-10-06T14:45:00Z","v":8641,"vw":62.887328},{"c":62.73,"h":62.73,"l":62.65,"n":151,"o":62.72,"t":"2026-10-06T15:00:00Z","v":2387,"vw":62.702338},{"c":62.85,"h":62.85,"l":62.66,"n":13,"o":62.66,"t":"2026-10-06T15:30:00Z","v":301,"vw":62.755},{"c":62.7,"h":62.73,"l":62.7,"n":53,"o":62.73,"t":"2026-10-06T15:45:00Z","v":1530,"vw":62.716533},{"c":62.715,"h":62.715,"l":62.715,"n":2,"o":62.715,"t":"2026-10-06T16:00:00Z","v":101,"vw":62.715},{"c":62.715,"h":62.715,"l":62.6119,"n":4,"o":62.6119,"t":"2026-10-06T16:15:00Z","v":842,"vw":62.634182},{"c":62.715,"h":62.715,"l":62.615,"n":16,"o":62.615,"t":"2026-10-06T16:30:00Z","v":387,"vw":62.665},{"c":62.62,"h":62.62,"l":62.62,"n":13,"o":62.62,"t":"2026-10-06T16:45:00Z","v":190,"vw":62.62},{"c":62.705,"h":62.705,"l":62.705,"n":15,"o":62.705,"t":"2026-10-06T17:00:00Z","v":345,"vw":62.705},{"c":62.59,"h":62.61,"l":62.59,"n":44,"o":62.61,"t":"2026-10-06T17:15:00Z","v":1062,"vw":62.598372},{"c":62.31,"h":62.779,"l":62.31,"n":49,"o":62.57,"t":"2026-10-06T17:30:00Z","v":2075,"vw":62.552948},{"c":62.39,"h":62.39,"l":62.24,"n":10,"o":62.24,"t":"2026-10-06T17:45:00Z","v":269,"vw":62.315},{"c":62.42,"h":62.4602,"l":62.42,"n":12,"o":62.4602,"t":"2026-10-06T18:00:00Z","v":377,"vw":62.4468},{"c":62.42,"h":62.42,"l":62.42,"n":3,"o":62.42,"t":"2026-10-06T18:15:00Z","v":252,"vw":62.42},{"c":62.36,"h":62.4125,"l":62.24,"n":12,"o":62.26,"t":"2026-10-06T18:30:00Z","v":754,"vw":62.303585},{"c":62.18,"h":62.29,"l":62.18,"n":89,"o":62.29,"t":"2026-10-06T19:00:00Z","v":2643,"vw":62.253103},{"c":61.96,"h":61.975,"l":61.96,"n":13,"o":61.975,"t":"2026-10-06T19:15:00Z","v":273,"vw":61.9675},{"c":62.11,"h":62.1172,"l":61.945,"n":59,"o":62.11,"t":"2026-10-06T19:30:00Z","v":1267,"vw":62.042711},{"c":62.34,"h":62.49,"l":61.95,"n":592,"o":62.11,"t":"2026-10-06T19:45:00Z","v":16169,"vw":62.31713},{"c":62.39,"h":62.39,"l":62.39,"n":26,"o":62.39,"t":"2026-10-06T20:00:00Z","v":24451,"vw":62.39},{"c":62.35,"h":62.35,"l":62.3,"n":10,"o":62.3,"t":"2026-10-07T10:45:00Z","v":1006,"vw":62.322222},{"c":61.88,"h":62.57,"l":61.63,"n":250,"o":61.91,"t":"2026-10-07T13:30:00Z","v":5695,"vw":61.879197},{"c":61.7,"h":62.1,"l":61.7,"n":428,"o":61.97,"t":"2026-10-07T13:45:00Z","v":6436,"vw":61.933027},{"c":62.0525,"h":62.0525,"l":61.28,"n":325,"o":61.5375,"t":"2026-10-07T14:00:00Z","v":5777,"vw":61.633397},{"c":61.41,"h":61.64,"l":61.3,"n":184,"o":61.64,"t":"2026-10-07T14:15:00Z","v":3665,"vw":61.49947},{"c":61.305,"h":61.4,"l":61.305,"n":27,"o":61.4,"t":"2026-10-07T14:30:00Z","v":486,"vw":61.3525},{"c":61.18,"h":61.31,"l":61.18,"n":65,"o":61.31,"t":"2026-10-07T14:45:00Z","v":1131,"vw":61.276931},{"c":61.07,"h":61.29,"l":61.07,"n":28,"o":61.29,"t":"2026-10-07T15:15:00Z","v":764,"vw":61.19},{"c":61.115,"h":61.115,"l":61.115,"n":47,"o":61.115,"t":"2026-10-07T15:30:00Z","v":616,"vw":61.115},{"c":60.845,"h":61.02,"l":60.67,"n":110,"o":60.92,"t":"2026-10-07T15:45:00Z","v":2845,"vw":60.867474},{"c":60.905,"h":60.905,"l":60.905,"n":8,"o":60.905,"t":"2026-10-07T16:15:00Z","v":180,"vw":60.905},{"c":60.94,"h":61.07,"l":60.81,"n":116,"o":60.95,"t":"2026-10-07T16:30:00Z","v":4041,"vw":60.897272},{"c":61.085,"h":61.1,"l":61.08,"n":51,"o":61.09,"t":"2026-10-07T16:45:00Z","v":1638,"vw":61.089167},{"c":61.11,"h":61.2501,"l":61.09,"n":126,"o":61.09,"t":"2026-10-07T17:00:00Z","v":3080,"vw":61.195232},{"c":61.18,"h":61.3,"l":61.18,"n":31,"o":61.2,"t":"2026-10-07T17:15:00Z","v":800,"vw":61.226667},{"c":61.13,"h":61.29,"l":61.13,"n":58,"o":61.28,"t":"2026-10-07T17:45:00Z","v":1519,"vw":61.21625},{"c":60.925,"h":61.14,"l":60.925,"n":102,"o":61.14,"t":"2026-10-07T18:00:00Z","v":1916,"vw":61.04},{"c":60.995,"h":61.13,"l":60.815,"n":108,"o":60.87,"t":"2026-10-07T18:15:00Z","v":4859,"vw":60.947384},{"c":60.91,"h":60.91,"l":60.88,"n":79,"o":60.89,"t":"2026-10-07T18:45:00Z","v":1777,"vw":60.897633},{"c":61.025,"h":61.025,"l":60.91,"n":86,"o":60.91,"t":"2026-10-07T19:00:00Z","v":1423,"vw":60.974566},{"c":61.19,"h":61.19,"l":60.965,"n":104,"o":60.965,"t":"2026-10-07T19:15:00Z","v":3721,"vw":61.157373},{"c":61.045,"h":61.205,"l":61.04,"n":263,"o":61.205,"t":"2026-10-07T19:30:00Z","v":7226,"vw":61.089718},{"c":61.27,"h":61.33,"l":61.06,"n":703,"o":61.06,"t":"2026-10-07T19:45:00Z","v":18661,"vw":61.217295},{"c":61.32,"h":61.32,"l":61.32,"n":34,"o":61.32,"t":"2026-10-07T20:00:00Z","v":52996,"vw":61.32},{"c":61.2,"h":61.48,"l":60.8,"n":154,"o":61.48,"t":"2026-10-08T13:30:00Z","v":3250,"vw":61.015493},{"c":61.36,"h":61.4,"l":61.15,"n":217,"o":61.17,"t":"2026-10-08T13:45:00Z","v":3752,"vw":61.335392},{"c":61.5,"h":61.5,"l":61.455,"n":34,"o":61.455,"t":"2026-10-08T14:15:00Z","v":472,"vw":61.477833},{"c":61.51,"h":61.51,"l":61.34,"n":32,"o":61.505,"t":"2026-10-08T14:45:00Z","v":2935,"vw":61.476642},{"c":61.535,"h":61.535,"l":61.35,"n":124,"o":61.37,"t":"2026-10-08T15:15:00Z","v":3753,"vw":61.453953},{"c":61.83,"h":61.83,"l":61.59,"n":58,"o":61.6,"t":"2026-10-08T15:30:00Z","v":1665,"vw":61.67907},{"c":61.7,"h":61.7,"l":61.7,"n":10,"o":61.7,"t":"2026-10-08T15:45:00Z","v":207,"vw":61.7},{"c":61.83,"h":62.11,"l":61.83,"n":80,"o":61.9,"t":"2026-10-08T16:15:00Z","v":1800,"vw":61.891667},{"c":62.18,"h":62.28,"l":62.06,"n":134,"o":62.07,"t":"2026-10-08T16:45:00Z","v":4411,"vw":62.169223},{"c":62.34,"h":62.34,"l":62.28,"n":36,"o":62.28,"t":"2026-10-08T17:00:00Z","v":1262,"vw":62.313333},{"c":62.055,"h":62.34,"l":61.89,"n":68,"o":62.34,"t":"2026-10-08T17:15:00Z","v":3580,"vw":62.105433},{"c":62.38,"h":62.38,"l":62.05,"n":196,"o":62.055,"t":"2026-10-08T17:30:00Z","v":10751,"vw":62.123135},{"c":62.37,"h":62.38,"l":62.28,"n":56,"o":62.38,"t":"2026-10-08T17:45:00Z","v":1287,"vw":62.337308},{"c":62.38,"h":62.38,"l":62.38,"n":6,"o":62.38,"t":"2026-10-08T18:00:00Z","v":246,"vw":62.38},{"c":62.09,"h":62.23,"l":62.09,"n":41,"o":62.23,"t":"2026-10-08T18:15:00Z","v":1132,"vw":62.143907},{"c":61.88,"h":61.88,"l":61.88,"n":23,"o":61.88,"t":"2026-10-08T18:30:00Z","v":429,"vw":61.88},{"c":61.885,"h":61.885,"l":61.8,"n":33,"o":61.8,"t":"2026-10-08T18:45:00Z","v":704,"vw":61.855},{"c":62.3399,"h":62.3399,"l":61.92,"n":108,"o":61.97,"t":"2026-10-08T19:00:00Z","v":7271,"vw":62.240756},{"c":62.065,"h":62.33,"l":62.01,"n":102,"o":62.16,"t":"2026-10-08T19:15:00Z","v":2749,"vw":62.095305},{"c":61.46,"h":61.955,"l":61.43,"n":151,"o":61.94,"t":"2026-10-08T19:30:00Z","v":5620,"vw":61.745191},{"c":61.14,"h":61.575,"l":60.95,"n":642,"o":61.31,"t":"2026-10-08T19:45:00Z","v":24952,"vw":61.188336},{"c":61.04,"h":61.04,"l":61.04,"n":18,"o":61.04,"t":"2026-10-08T20:00:00Z","v":66403,"vw":61.04},{"c":60.88,"h":61.53,"l":59.19,"n":422,"o":60.7,"t":"2026-10-09T13:30:00Z","v":12130,"vw":60.667466},{"c":60.8,"h":60.8899,"l":60.46,"n":453,"o":60.46,"t":"2026-10-09T13:45:00Z","v":8185,"vw":60.693418},{"c":61,"h":61,"l":60.895,"n":147,"o":61,"t":"2026-10-09T14:00:00Z","v":2167,"vw":60.96097},{"c":60.64,"h":60.84,"l":60.64,"n":23,"o":60.74,"t":"2026-10-09T14:15:00Z","v":1620,"vw":60.750909},{"c":60.63,"h":60.64,"l":60.63,"n":24,"o":60.64,"t":"2026-10-09T14:45:00Z","v":621,"vw":60.634},{"c":60.825,"h":60.825,"l":60.75,"n":41,"o":60.75,"t":"2026-10-09T15:15:00Z","v":1211,"vw":60.801429},{"c":60.785,"h":60.785,"l":60.785,"n":14,"o":60.785,"t":"2026-10-09T15:30:00Z","v":252,"vw":60.785},{"c":60.455,"h":60.7,"l":60.455,"n":64,"o":60.59,"t":"2026-10-09T15:45:00Z","v":1336,"vw":60.58094},{"c":60.73,"h":60.87,"l":60.585,"n":173,"o":60.71,"t":"2026-10-09T16:15:00Z","v":4235,"vw":60.715},{"c":60.66,"h":60.715,"l":60.57,"n":113,"o":60.585,"t":"2026-10-09T16:30:00Z","v":3712,"vw":60.642323},{"c":60.54,"h":60.795,"l":60.54,"n":56,"o":60.795,"t":"2026-10-09T16:45:00Z","v":1616,"vw":60.673278},{"c":60.63,"h":60.63,"l":60.63,"n":45,"o":60.63,"t":"2026-10-09T17:00:00Z","v":1123,"vw":60.63},{"c":60.67,"h":60.67,"l":60.67,"n":2,"o":60.67,"t":"2026-10-09T17:15:00Z","v":110,"vw":60.67},{"c":60.58,"h":60.67,"l":60.58,"n":15,"o":60.67,"t":"2026-10-09T17:30:00Z","v":301,"vw":60.626311},{"c":60.75,"h":60.75,"l":60.69,"n":18,"o":60.695,"t":"2026-10-09T17:45:00Z","v":639,"vw":60.700833},{"c":60.63,"h":60.69,"l":60.61,"n":89,"o":60.62,"t":"2026-10-09T18:00:00Z","v":2204,"vw":60.63603},{"c":60.84,"h":60.84,"l":60.71,"n":115,"o":60.71,"t":"2026-10-09T18:15:00Z","v":3817,"vw":60.765627},{"c":61.11,"h":61.11,"l":60.97,"n":59,"o":60.97,"t":"2026-10-09T18:30:00Z","v":1583,"vw":61.003333},{"c":61.03,"h":61.235,"l":60.93,"n":161,"o":61.12,"t":"2026-10-09T18:45:00Z","v":5592,"vw":61.074411},{"c":60.915,"h":60.93,"l":60.88,"n":233,"o":60.93,"t":"2026-10-09T19:00:00Z","v":5205,"vw":60.904389},{"c":61.1,"h":61.1,"l":60.98,"n":88,"o":60.98,"t":"2026-10-09T19:15:00Z","v":1879,"vw":61.0125},{"c":61.21,"h":61.24,"l":61.1,"n":125,"o":61.1,"t":"2026-10-09T19:30:00Z","v":3472,"vw":61.159445},{"c":61.06,"h":61.22,"l":60.94,"n":945,"o":61.22,"t":"2026-10-09T19:45:00Z","v":23792,"vw":61.041478},{"c":61.03,"h":61.03,"l":61.03,"n":28,"o":61.03,"t":"2026-10-09T20:00:00Z","v":25288,"vw":61.03},{"c":60.9,"h":60.9,"l":60.2,"n":420,"o":60.78,"t":"2026-10-12T13:30:00Z","v":15056,"vw":60.582715},{"c":60.6,"h":60.85,"l":60.6,"n":189,"o":60.85,"t":"2026-10-12T13:45:00Z","v":2938,"vw":60.749221},{"c":60.575,"h":60.7,"l":60.51,"n":80,"o":60.55,"t":"2026-10-12T14:00:00Z","v":2528,"vw":60.610196},{"c":60.54,"h":60.57,"l":60.48,"n":49,"o":60.57,"t":"2026-10-12T14:15:00Z","v":1641,"vw":60.545368},{"c":60.85,"h":60.9,"l":60.6,"n":131,"o":60.6,"t":"2026-10-12T14:30:00Z","v":2231,"vw":60.811245},{"c":60.9,"h":60.98,"l":60.9,"n":45,"o":60.98,"t":"2026-10-12T14:45:00Z","v":1098,"vw":60.931786},{"c":61,"h":61,"l":60.87,"n":85,"o":60.87,"t":"2026-10-12T15:00:00Z","v":2045,"vw":60.94473},{"c":61,"h":61,"l":61,"n":9,"o":61,"t":"2026-10-12T15:15:00Z","v":319,"vw":61},{"c":61.125,"h":61.19,"l":61.12,"n":49,"o":61.12,"t":"2026-10-12T15:30:00Z","v":2336,"vw":61.143631},{"c":61.09,"h":61.1,"l":61.09,"n":19,"o":61.1,"t":"2026-10-12T16:00:00Z","v":566,"vw":61.093808},{"c":60.84,"h":60.9,"l":60.84,"n":48,"o":60.9,"t":"2026-10-12T16:15:00Z","v":1169,"vw":60.876667},{"c":60.83,"h":60.84,"l":60.66,"n":97,"o":60.67,"t":"2026-10-12T16:45:00Z","v":2880,"vw":60.744167},{"c":60.95,"h":61.06,"l":60.95,"n":44,"o":60.99,"t":"2026-10-12T17:00:00Z","v":2104,"vw":61.023636},{"c":61,"h":61.15,"l":61,"n":18,"o":61,"t":"2026-10-12T17:45:00Z","v":591,"vw":61.0375},{"c":61,"h":61,"l":61,"n":15,"o":61,"t":"2026-10-12T18:00:00Z","v":393,"vw":61},{"c":60.845,"h":60.99,"l":60.845,"n":26,"o":60.99,"t":"2026-10-12T18:15:00Z","v":859,"vw":60.941667},{"c":60.93,"h":60.93,"l":60.835,"n":47,"o":60.85,"t":"2026-10-12T18:30:00Z","v":1179,"vw":60.895866},{"c":60.91,"h":60.93,"l":60.81,"n":89,"o":60.93,"t":"2026-10-12T18:45:00Z","v":2734,"vw":60.879164},{"c":60.85,"h":60.93,"l":60.81,"n":119,"o":60.93,"t":"2026-10-12T19:00:00Z","v":6704,"vw":60.883952},{"c":60.845,"h":60.97,"l":60.71,"n":234,"o":60.73,"t":"2026-10-12T19:15:00Z","v":11947,"vw":60.788161},{"c":60.85,"h":61.31,"l":60.85,"n":161,"o":60.97,"t":"2026-10-12T19:30:00Z","v":5081,"vw":61.025977},{"c":60.9,"h":61.41,"l":60.76,"n":961,"o":61.28,"t":"2026-10-12T19:45:00Z","v":34948,"vw":60.998799},{"c":60.8,"h":60.8,"l":60.8,"n":21,"o":60.8,"t":"2026-10-12T20:00:00Z","v":28860,"vw":60.8},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-12T20:15:00Z","v":10192,"vw":60.8},{"c":61.675,"h":61.675,"l":61.37,"n":113,"o":61.37,"t":"2026-10-13T13:30:00Z","v":727,"vw":61.519235},{"c":61.355,"h":61.355,"l":61.355,"n":103,"o":61.355,"t":"2026-10-13T13:45:00Z","v":684,"vw":61.355},{"c":61.2,"h":61.44,"l":60.85,"n":289,"o":61.425,"t":"2026-10-13T14:00:00Z","v":6435,"vw":61.145079},{"c":61.13,"h":61.2,"l":61.1,"n":152,"o":61.16,"t":"2026-10-13T14:15:00Z","v":3672,"vw":61.156979},{"c":61.15,"h":61.3685,"l":60.93,"n":174,"o":61.11,"t":"2026-10-13T14:30:00Z","v":2882,"vw":61.151106},{"c":61.42,"h":61.615,"l":61.37,"n":200,"o":61.39,"t":"2026-10-13T14:45:00Z","v":5699,"vw":61.468695},{"c":61.67,"h":61.78,"l":61.56,"n":30,"o":61.56,"t":"2026-10-13T15:00:00Z","v":1342,"vw":61.668681},{"c":61.76,"h":61.76,"l":61.625,"n":41,"o":61.74,"t":"2026-10-13T15:15:00Z","v":1327,"vw":61.706234},{"c":61.63,"h":61.765,"l":61.62,"n":53,"o":61.765,"t":"2026-10-13T15:30:00Z","v":1796,"vw":61.66354},{"c":61.54,"h":61.58,"l":61.54,"n":21,"o":61.57,"t":"2026-10-13T15:45:00Z","v":1904,"vw":61.566677},{"c":61.54,"h":61.54,"l":61.54,"n":18,"o":61.54,"t":"2026-10-13T16:00:00Z","v":602,"vw":61.54},{"c":61.68,"h":61.68,"l":61.68,"n":10,"o":61.68,"t":"2026-10-13T16:15:00Z","v":262,"vw":61.68},{"c":61.615,"h":61.75,"l":61.555,"n":55,"o":61.555,"t":"2026-10-13T16:30:00Z","v":3738,"vw":61.649746},{"c":61.925,"h":61.925,"l":61.67,"n":79,"o":61.77,"t":"2026-10-13T16:45:00Z","v":2424,"vw":61.805456},{"c":61.88,"h":61.94,"l":61.65,"n":117,"o":61.94,"t":"2026-10-13T17:00:00Z","v":3365,"vw":61.783659},{"c":61.785,"h":61.86,"l":61.785,"n":27,"o":61.86,"t":"2026-10-13T17:15:00Z","v":779,"vw":61.8225},{"c":61.81,"h":61.91,"l":61.7,"n":75,"o":61.86,"t":"2026-10-13T17:30:00Z","v":2164,"vw":61.841095},{"c":61.825,"h":61.915,"l":61.77,"n":116,"o":61.915,"t":"2026-10-13T17:45:00Z","v":3224,"vw":61.824479},{"c":62.09,"h":62.09,"l":61.785,"n":49,"o":61.785,"t":"2026-10-13T18:00:00Z","v":1199,"vw":61.9425},{"c":62.04,"h":62.04,"l":61.83,"n":42,"o":61.965,"t":"2026-10-13T18:15:00Z","v":1561,"vw":61.951111},{"c":61.945,"h":61.945,"l":61.7965,"n":23,"o":61.935,"t":"2026-10-13T18:30:00Z","v":1206,"vw":61.856921},{"c":62.21,"h":62.21,"l":61.955,"n":140,"o":61.955,"t":"2026-10-13T18:45:00Z","v":4020,"vw":62.075595},{"c":62.32,"h":62.32,"l":62.245,"n":26,"o":62.245,"t":"2026-10-13T19:00:00Z","v":1129,"vw":62.254352},{"c":62.23,"h":62.29,"l":62.215,"n":79,"o":62.245,"t":"2026-10-13T19:15:00Z","v":1341,"vw":62.245},{"c":62.245,"h":62.33,"l":62.19,"n":98,"o":62.26,"t":"2026-10-13T19:30:00Z","v":3119,"vw":62.26636},{"c":62.11,"h":62.25,"l":61.965,"n":612,"o":62.2425,"t":"2026-10-13T19:45:00Z","v":19081,"vw":62.110905},{"c":61.58,"h":62.01,"l":61.58,"n":28,"o":62.01,"t":"2026-10-13T20:00:00Z","v":27662,"vw":62.008412},{"c":62.1,"h":63.01,"l":62.1,"n":7,"o":62.1,"t":"2026-10-14T12:15:00Z","v":1354,"vw":62.308381},{"c":62.18,"h":62.18,"l":62,"n":18,"o":62,"t":"2026-10-14T12:45:00Z","v":709,"vw":62.113439},{"c":62.05,"h":62.05,"l":61.355,"n":162,"o":61.61,"t":"2026-10-14T13:30:00Z","v":6473,"vw":61.804207},{"c":61.78,"h":61.89,"l":61.6,"n":111,"o":61.8,"t":"2026-10-14T13:45:00Z","v":2182,"vw":61.761169},{"c":61.85,"h":61.905,"l":61.83,"n":151,"o":61.83,"t":"2026-10-14T14:00:00Z","v":2456,"vw":61.876797},{"c":62.005,"h":62.015,"l":61.855,"n":19,"o":61.855,"t":"2026-10-14T14:15:00Z","v":847,"vw":61.983333},{"c":61.905,"h":61.905,"l":61.875,"n":50,"o":61.875,"t":"2026-10-14T14:30:00Z","v":1066,"vw":61.89},{"c":62.06,"h":62.205,"l":62.02,"n":36,"o":62.1975,"t":"2026-10-14T14:45:00Z","v":1609,"vw":62.131802},{"c":61.95,"h":61.95,"l":61.95,"n":11,"o":61.95,"t":"2026-10-14T15:00:00Z","v":206,"vw":61.95},{"c":61.91,"h":61.91,"l":61.907,"n":7,"o":61.907,"t":"2026-10-14T15:15:00Z","v":251,"vw":61.908382},{"c":61.86,"h":61.86,"l":61.86,"n":19,"o":61.86,"t":"2026-10-14T15:30:00Z","v":339,"vw":61.86},{"c":61.86,"h":61.89,"l":61.86,"n":55,"o":61.89,"t":"2026-10-14T15:45:00Z","v":1179,"vw":61.868723},{"c":61.85,"h":61.91,"l":61.85,"n":53,"o":61.9,"t":"2026-10-14T16:00:00Z","v":1778,"vw":61.891428},{"c":61.83,"h":61.865,"l":61.83,"n":28,"o":61.8575,"t":"2026-10-14T16:15:00Z","v":702,"vw":61.850833},{"c":61.98,"h":62.01,"l":61.87,"n":122,"o":61.88,"t":"2026-10-14T16:30:00Z","v":2745,"vw":61.92},{"c":62.0824,"h":62.0824,"l":61.9,"n":39,"o":61.92,"t":"2026-10-14T16:45:00Z","v":1107,"vw":61.953174},{"c":61.77,"h":61.82,"l":61.77,"n":54,"o":61.82,"t":"2026-10-14T17:30:00Z","v":1486,"vw":61.798571},{"c":61.7,"h":61.73,"l":61.7,"n":35,"o":61.73,"t":"2026-10-14T17:45:00Z","v":917,"vw":61.723103},{"c":61.66,"h":61.66,"l":61.66,"n":5,"o":61.66,"t":"2026-10-14T18:00:00Z","v":107,"vw":61.66},{"c":61.88,"h":61.9,"l":61.77,"n":40,"o":61.77,"t":"2026-10-14T18:15:00Z","v":1175,"vw":61.824},{"c":61.86,"h":61.9625,"l":61.86,"n":51,"o":61.94,"t":"2026-10-14T18:30:00Z","v":1972,"vw":61.924808},{"c":61.845,"h":61.845,"l":61.81,"n":48,"o":61.81,"t":"2026-10-14T18:45:00Z","v":977,"vw":61.821667},{"c":61.735,"h":61.845,"l":61.735,"n":82,"o":61.79,"t":"2026-10-14T19:00:00Z","v":2336,"vw":61.774231},{"c":61.75,"h":61.755,"l":61.69,"n":102,"o":61.75,"t":"2026-10-14T19:15:00Z","v":3052,"vw":61.7275},{"c":61.68,"h":61.8,"l":61.68,"n":141,"o":61.8,"t":"2026-10-14T19:30:00Z","v":3568,"vw":61.746213},{"c":62.19,"h":62.22,"l":61.66,"n":685,"o":61.67,"t":"2026-10-14T19:45:00Z","v":17388,"vw":61.999573},{"c":62.12,"h":62.12,"l":62.12,"n":18,"o":62.12,"t":"2026-10-14T20:00:00Z","v":22593,"vw":62.12},{"c":62.05,"h":62.05,"l":62.05,"n":5,"o":62.05,"t":"2026-10-15T09:45:00Z","v":1003,"vw":62.05},{"c":61.5,"h":61.5,"l":61.5,"n":4,"o":61.5,"t":"2026-10-15T12:45:00Z","v":332,"vw":61.5},{"c":62.67,"h":63.18,"l":62.51,"n":403,"o":62.6,"t":"2026-10-15T13:30:00Z","v":14819,"vw":62.819345},{"c":62.3,"h":62.4,"l":62.2,"n":212,"o":62.31,"t":"2026-10-15T13:45:00Z","v":5422,"vw":62.277942},{"c":62.49,"h":62.49,"l":62.34,"n":286,"o":62.37,"t":"2026-10-15T14:00:00Z","v":4813,"vw":62.400625},{"c":62.42,"h":62.555,"l":62.35,"n":272,"o":62.47,"t":"2026-10-15T14:15:00Z","v":4725,"vw":62.414239},{"c":62.53,"h":62.68,"l":62.32,"n":59,"o":62.39,"t":"2026-10-15T14:30:00Z","v":1577,"vw":62.557222},{"c":62.61,"h":62.7,"l":62.3,"n":125,"o":62.31,"t":"2026-10-15T14:45:00Z","v":3366,"vw":62.430926},{"c":62.47,"h":62.47,"l":62.39,"n":30,"o":62.4,"t":"2026-10-15T15:30:00Z","v":600,"vw":62.42},{"c":62.22,"h":62.27,"l":62.22,"n":35,"o":62.27,"t":"2026-10-15T15:45:00Z","v":637,"vw":62.245},{"c":62.1,"h":62.12,"l":62.0001,"n":39,"o":62.08,"t":"2026-10-15T16:00:00Z","v":1010,"vw":62.068799},{"c":62.1,"h":62.145,"l":62.1,"n":19,"o":62.11,"t":"2026-10-15T16:15:00Z","v":442,"vw":62.117915},{"c":62.1,"h":62.17,"l":62.1,"n":16,"o":62.17,"t":"2026-10-15T16:30:00Z","v":417,"vw":62.135347},{"c":61.84,"h":61.99,"l":61.74,"n":91,"o":61.99,"t":"2026-10-15T16:45:00Z","v":1980,"vw":61.888334},{"c":61.79,"h":61.96,"l":61.79,"n":101,"o":61.81,"t":"2026-10-15T17:00:00Z","v":4290,"vw":61.831516},{"c":61.675,"h":61.74,"l":61.675,"n":51,"o":61.71,"t":"2026-10-15T17:15:00Z","v":1255,"vw":61.711064},{"c":61.6,"h":61.73,"l":61.58,"n":40,"o":61.73,"t":"2026-10-15T17:45:00Z","v":923,"vw":61.636667},{"c":61.74,"h":61.74,"l":61.585,"n":30,"o":61.585,"t":"2026-10-15T18:00:00Z","v":832,"vw":61.616},{"c":61.59,"h":61.6,"l":61.54,"n":70,"o":61.54,"t":"2026-10-15T18:15:00Z","v":1584,"vw":61.56369},{"c":61.41,"h":61.58,"l":61.34,"n":134,"o":61.535,"t":"2026-10-15T18:30:00Z","v":3825,"vw":61.438518},{"c":61.495,"h":61.53,"l":61.34,"n":150,"o":61.36,"t":"2026-10-15T18:45:00Z","v":3638,"vw":61.429808},{"c":61.64,"h":61.7,"l":61.57,"n":256,"o":61.68,"t":"2026-10-15T19:00:00Z","v":4900,"vw":61.606695},{"c":61.67,"h":61.67,"l":61.67,"n":16,"o":61.67,"t":"2026-10-15T19:15:00Z","v":158,"vw":61.67},{"c":61.834,"h":61.85,"l":61.64,"n":257,"o":61.64,"t":"2026-10-15T19:30:00Z","v":6160,"vw":61.735927},{"c":61.83,"h":62.21,"l":61.785,"n":665,"o":62.21,"t":"2026-10-15T19:45:00Z","v":13237,"vw":61.930851},{"c":61.87,"h":61.87,"l":61.87,"n":28,"o":61.87,"t":"2026-10-15T20:00:00Z","v":27017,"vw":61.87},{"c":61.8,"h":63.01,"l":61.8,"n":8,"o":61.8,"t":"2026-10-16T12:30:00Z","v":1371,"vw":62.087963},{"c":61.9,"h":61.9,"l":61.9,"n":1,"o":61.9,"t":"2026-10-16T12:45:00Z","v":100,"vw":61.9},{"c":62.24,"h":62.24,"l":62.24,"n":10,"o":62.24,"t":"2026-10-16T13:30:00Z","v":2899,"vw":62.24},{"c":62.8,"h":62.82,"l":62.35,"n":476,"o":62.44,"t":"2026-10-16T13:45:00Z","v":11589,"vw":62.592825},{"c":62.6675,"h":62.92,"l":62.6675,"n":174,"o":62.92,"t":"2026-10-16T14:00:00Z","v":1758,"vw":62.733131},{"c":62.75,"h":62.75,"l":62.63,"n":99,"o":62.63,"t":"2026-10-16T14:15:00Z","v":1243,"vw":62.704734},{"c":62.72,"h":62.82,"l":62.72,"n":178,"o":62.8,"t":"2026-10-16T14:30:00Z","v":3956,"vw":62.771742},{"c":62.85,"h":62.87,"l":62.85,"n":47,"o":62.87,"t":"2026-10-16T15:00:00Z","v":690,"vw":62.856667},{"c":62.76,"h":62.97,"l":62.76,"n":79,"o":62.97,"t":"2026-10-16T15:15:00Z","v":3248,"vw":62.949892},{"c":62.76,"h":62.76,"l":62.76,"n":4,"o":62.76,"t":"2026-10-16T15:30:00Z","v":297,"vw":62.76},{"c":62.59,"h":62.59,"l":62.47,"n":73,"o":62.56,"t":"2026-10-16T15:45:00Z","v":993,"vw":62.54},{"c":62.34,"h":62.405,"l":62.34,"n":15,"o":62.405,"t":"2026-10-16T16:00:00Z","v":410,"vw":62.383333},{"c":62.21,"h":62.34,"l":62.21,"n":27,"o":62.34,"t":"2026-10-16T16:15:00Z","v":524,"vw":62.275},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-10-16T16:30:00Z","v":102,"vw":62.36},{"c":62.15,"h":62.2,"l":61.97,"n":95,"o":62.02,"t":"2026-10-16T16:45:00Z","v":1477,"vw":62.123333},{"c":62.18,"h":62.18,"l":62.18,"n":9,"o":62.18,"t":"2026-10-16T17:00:00Z","v":169,"vw":62.18},{"c":62.145,"h":62.145,"l":62.08,"n":39,"o":62.09,"t":"2026-10-16T17:15:00Z","v":1025,"vw":62.093655},{"c":62.01,"h":62.175,"l":61.97,"n":22,"o":61.97,"t":"2026-10-16T17:30:00Z","v":504,"vw":62.051667},{"c":61.68,"h":62.03,"l":61.68,"n":27,"o":62.03,"t":"2026-10-16T17:45:00Z","v":1049,"vw":61.82625},{"c":61.84,"h":61.84,"l":61.63,"n":75,"o":61.66,"t":"2026-10-16T18:00:00Z","v":2641,"vw":61.761923},{"c":61.65,"h":61.785,"l":61.56,"n":30,"o":61.785,"t":"2026-10-16T18:15:00Z","v":1030,"vw":61.649358},{"c":61.44,"h":61.765,"l":61.44,"n":43,"o":61.765,"t":"2026-10-16T18:30:00Z","v":1252,"vw":61.569431},{"c":61.64,"h":61.65,"l":61.64,"n":39,"o":61.65,"t":"2026-10-16T19:00:00Z","v":786,"vw":61.644651},{"c":61.79,"h":61.87,"l":61.7275,"n":95,"o":61.7275,"t":"2026-10-16T19:15:00Z","v":2203,"vw":61.8325},{"c":61.79,"h":61.79,"l":61.64,"n":58,"o":61.66,"t":"2026-10-16T19:30:00Z","v":1075,"vw":61.6875},{"c":62.01,"h":62.08,"l":61.715,"n":494,"o":61.715,"t":"2026-10-16T19:45:00Z","v":12143,"vw":61.884191},{"c":62.03,"h":62.03,"l":62.03,"n":8,"o":62.03,"t":"2026-10-16T20:00:00Z","v":29500,"vw":62.03},{"c":63,"h":63.01,"l":62.1,"n":10,"o":62.1,"t":"2026-10-19T12:15:00Z","v":957,"vw":62.503333},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-19T12:30:00Z","v":500,"vw":62.1},{"c":62.28,"h":62.28,"l":62.02,"n":20,"o":62.02,"t":"2026-10-19T13:30:00Z","v":684,"vw":62.08788},{"c":62.08,"h":62.318,"l":61.74,"n":193,"o":62.04,"t":"2026-10-19T13:45:00Z","v":3460,"vw":61.990808},{"c":62.35,"h":62.35,"l":62.01,"n":125,"o":62.1,"t":"2026-10-19T14:00:00Z","v":2073,"vw":62.260038},{"c":62.23,"h":62.5,"l":62.1201,"n":195,"o":62.42,"t":"2026-10-19T14:15:00Z","v":3688,"vw":62.289317},{"c":62.21,"h":62.21,"l":62.21,"n":7,"o":62.21,"t":"2026-10-19T14:30:00Z","v":248,"vw":62.21},{"c":62.23,"h":62.39,"l":62.15,"n":128,"o":62.15,"t":"2026-10-19T14:45:00Z","v":2336,"vw":62.280247},{"c":62.58,"h":62.58,"l":62.37,"n":36,"o":62.405,"t":"2026-10-19T15:00:00Z","v":760,"vw":62.457944},{"c":62.54,"h":62.59,"l":62.46,"n":18,"o":62.59,"t":"2026-10-19T15:15:00Z","v":458,"vw":62.534039},{"c":62.51,"h":62.575,"l":62.5,"n":19,"o":62.5,"t":"2026-10-19T15:30:00Z","v":405,"vw":62.528333},{"c":62.43,"h":62.5,"l":62.43,"n":39,"o":62.5,"t":"2026-10-19T15:45:00Z","v":747,"vw":62.479651},{"c":62.15,"h":62.275,"l":62.12,"n":13,"o":62.12,"t":"2026-10-19T16:00:00Z","v":492,"vw":62.181667},{"c":62.18,"h":62.41,"l":62.16,"n":32,"o":62.16,"t":"2026-10-19T16:15:00Z","v":809,"vw":62.24},{"c":62.364,"h":62.364,"l":62.14,"n":20,"o":62.33,"t":"2026-10-19T16:30:00Z","v":979,"vw":62.30756},{"c":62.14,"h":62.19,"l":62.13,"n":9,"o":62.13,"t":"2026-10-19T16:45:00Z","v":307,"vw":62.153333},{"c":62.23,"h":62.35,"l":62.11,"n":41,"o":62.32,"t":"2026-10-19T17:00:00Z","v":1435,"vw":62.28282},{"c":62.23,"h":62.23,"l":62.23,"n":5,"o":62.23,"t":"2026-10-19T17:15:00Z","v":207,"vw":62.23},{"c":62.35,"h":62.35,"l":62.17,"n":32,"o":62.23,"t":"2026-10-19T17:30:00Z","v":723,"vw":62.234},{"c":62.22,"h":62.4592,"l":62.16,"n":69,"o":62.16,"t":"2026-10-19T17:45:00Z","v":1818,"vw":62.371389},{"c":62.175,"h":62.46,"l":62.175,"n":59,"o":62.35,"t":"2026-10-19T18:00:00Z","v":1281,"vw":62.320833},{"c":62.21,"h":62.34,"l":62.21,"n":56,"o":62.34,"t":"2026-10-19T18:15:00Z","v":1278,"vw":62.28},{"c":62.21,"h":62.31,"l":62.21,"n":29,"o":62.31,"t":"2026-10-19T18:30:00Z","v":667,"vw":62.2375},{"c":62.065,"h":62.4,"l":62.065,"n":88,"o":62.4,"t":"2026-10-19T18:45:00Z","v":3235,"vw":62.260945},{"c":62.1,"h":62.24,"l":62.1,"n":47,"o":62.12,"t":"2026-10-19T19:00:00Z","v":824,"vw":62.133865},{"c":61.935,"h":62.115,"l":61.935,"n":61,"o":62.115,"t":"2026-10-19T19:15:00Z","v":2960,"vw":62.053104},{"c":62.27,"h":62.27,"l":61.955,"n":230,"o":61.955,"t":"2026-10-19T19:30:00Z","v":9508,"vw":62.161986},{"c":62.43,"h":62.58,"l":62.09,"n":699,"o":62.27,"t":"2026-10-19T19:45:00Z","v":17241,"vw":62.344962},{"c":62.41,"h":62.41,"l":62.36,"n":28,"o":62.36,"t":"2026-10-19T20:00:00Z","v":45280,"vw":62.409887},{"c":63.51,"h":63.51,"l":62.3,"n":6,"o":62.3,"t":"2026-10-20T12:00:00Z","v":1608,"vw":62.756106},{"c":62.6,"h":63.5,"l":62.59,"n":14,"o":63.5,"t":"2026-10-20T12:15:00Z","v":566,"vw":62.983212},{"c":62.71,"h":63.035,"l":62.525,"n":103,"o":62.55,"t":"2026-10-20T13:30:00Z","v":2663,"vw":62.786007},{"c":62.7,"h":63.1,"l":62.16,"n":374,"o":62.8,"t":"2026-10-20T13:45:00Z","v":12005,"vw":62.667742},{"c":62.455,"h":62.88,"l":62.45,"n":51,"o":62.88,"t":"2026-10-20T14:00:00Z","v":1789,"vw":62.556006},{"c":62.59,"h":62.59,"l":62.45,"n":55,"o":62.59,"t":"2026-10-20T14:15:00Z","v":1474,"vw":62.556488},{"c":63,"h":63.05,"l":63,"n":87,"o":63.05,"t":"2026-10-20T14:30:00Z","v":708,"vw":63.035294},{"c":63.05,"h":63.1,"l":63.05,"n":38,"o":63.1,"t":"2026-10-20T14:45:00Z","v":1120,"vw":63.068109},{"c":63.03,"h":63.73,"l":63.03,"n":30,"o":63.145,"t":"2026-10-20T15:00:00Z","v":755,"vw":63.365},{"c":63.135,"h":63.3,"l":63.1125,"n":24,"o":63.1125,"t":"2026-10-20T15:15:00Z","v":1566,"vw":63.155577},{"c":63.16,"h":63.16,"l":62.94,"n":54,"o":63.1,"t":"2026-10-20T15:30:00Z","v":1554,"vw":63.040844},{"c":63.15,"h":63.33,"l":63.14,"n":41,"o":63.15,"t":"2026-10-20T15:45:00Z","v":1351,"vw":63.180192},{"c":62.985,"h":62.985,"l":62.985,"n":4,"o":62.985,"t":"2026-10-20T16:00:00Z","v":107,"vw":62.985},{"c":63.045,"h":63.18,"l":63.045,"n":17,"o":63.18,"t":"2026-10-20T16:15:00Z","v":790,"vw":63.072218},{"c":63.035,"h":63.035,"l":63.035,"n":1,"o":63.035,"t":"2026-10-20T16:30:00Z","v":100,"vw":63.035},{"c":62.715,"h":63.33,"l":62.715,"n":50,"o":63.33,"t":"2026-10-20T16:45:00Z","v":1265,"vw":62.995695},{"c":63.12,"h":63.12,"l":62.905,"n":11,"o":62.905,"t":"2026-10-20T17:00:00Z","v":708,"vw":63.078733},{"c":63.055,"h":63.12,"l":62.905,"n":66,"o":62.905,"t":"2026-10-20T17:15:00Z","v":2372,"vw":63.058368},{"c":63.19,"h":63.21,"l":63.055,"n":76,"o":63.055,"t":"2026-10-20T17:30:00Z","v":3129,"vw":63.096228},{"c":63.19,"h":63.19,"l":63.19,"n":5,"o":63.19,"t":"2026-10-20T17:45:00Z","v":117,"vw":63.19},{"c":63.21,"h":63.21,"l":63.21,"n":6,"o":63.21,"t":"2026-10-20T18:00:00Z","v":232,"vw":63.21},{"c":63.215,"h":63.215,"l":63.215,"n":15,"o":63.215,"t":"2026-10-20T18:15:00Z","v":424,"vw":63.215},{"c":63.215,"h":63.215,"l":63.09,"n":18,"o":63.215,"t":"2026-10-20T18:30:00Z","v":1138,"vw":63.189696},{"c":63.09,"h":63.09,"l":63.09,"n":16,"o":63.09,"t":"2026-10-20T18:45:00Z","v":281,"vw":63.09},{"c":63.295,"h":63.335,"l":63.11,"n":109,"o":63.175,"t":"2026-10-20T19:00:00Z","v":2922,"vw":63.264173},{"c":63.215,"h":63.295,"l":63.085,"n":188,"o":63.23,"t":"2026-10-20T19:15:00Z","v":6372,"vw":63.188508},{"c":63.31,"h":63.39,"l":63.12,"n":140,"o":63.215,"t":"2026-10-20T19:30:00Z","v":4005,"vw":63.227955},{"c":63.29,"h":63.4,"l":63.175,"n":427,"o":63.22,"t":"2026-10-20T19:45:00Z","v":13759,"vw":63.325175},{"c":63.19,"h":63.19,"l":63.19,"n":24,"o":63.19,"t":"2026-10-20T20:00:00Z","v":30620,"vw":63.19},{"c":63.3,"h":63.3,"l":63.3,"n":5,"o":63.3,"t":"2026-10-21T12:15:00Z","v":1003,"vw":63.3},{"c":62.85,"h":63.5,"l":62.47,"n":331,"o":62.51,"t":"2026-10-21T13:30:00Z","v":6693,"vw":62.99643},{"c":63.23,"h":63.23,"l":62.81,"n":302,"o":62.82,"t":"2026-10-21T13:45:00Z","v":6547,"vw":63.045862},{"c":62.86,"h":63.06,"l":62.86,"n":102,"o":63.06,"t":"2026-10-21T14:00:00Z","v":2877,"vw":62.974281},{"c":62.705,"h":62.905,"l":62.705,"n":30,"o":62.905,"t":"2026-10-21T14:15:00Z","v":1491,"vw":62.843077},{"c":62.99,"h":62.99,"l":62.805,"n":42,"o":62.805,"t":"2026-10-21T14:30:00Z","v":1076,"vw":62.925},{"c":63.25,"h":63.26,"l":63.11,"n":29,"o":63.26,"t":"2026-10-21T14:45:00Z","v":1685,"vw":63.1925},{"c":63.46,"h":63.465,"l":62.94,"n":126,"o":63.07,"t":"2026-10-21T15:00:00Z","v":5847,"vw":63.215074},{"c":63.29,"h":63.53,"l":63.29,"n":34,"o":63.39,"t":"2026-10-21T15:15:00Z","v":2314,"vw":63.428439},{"c":63.675,"h":63.69,"l":63.39,"n":212,"o":63.55,"t":"2026-10-21T15:30:00Z","v":14798,"vw":63.482446},{"c":63.43,"h":63.68,"l":63.3391,"n":73,"o":63.445,"t":"2026-10-21T15:45:00Z","v":3993,"vw":63.459398},{"c":63.42,"h":63.435,"l":63.42,"n":33,"o":63.435,"t":"2026-10-21T16:00:00Z","v":1827,"vw":63.4225},{"c":63.59,"h":63.59,"l":63.44,"n":101,"o":63.48,"t":"2026-10-21T16:15:00Z","v":3739,"vw":63.49325},{"c":63.56,"h":63.68,"l":63.555,"n":78,"o":63.57,"t":"2026-10-21T16:30:00Z","v":4003,"vw":63.573333},{"c":63.69,"h":63.69,"l":63.68,"n":10,"o":63.68,"t":"2026-10-21T16:45:00Z","v":507,"vw":63.684286},{"c":63.98,"h":63.98,"l":63.6183,"n":93,"o":63.68,"t":"2026-10-21T17:00:00Z","v":12058,"vw":63.644147},{"c":63.54,"h":63.78,"l":63.44,"n":128,"o":63.72,"t":"2026-10-21T17:15:00Z","v":7534,"vw":63.689854},{"c":63.81,"h":63.81,"l":63.77,"n":96,"o":63.77,"t":"2026-10-21T17:30:00Z","v":3074,"vw":63.789221},{"c":63.93,"h":63.94,"l":63.7425,"n":65,"o":63.84,"t":"2026-10-21T17:45:00Z","v":2578,"vw":63.90233},{"c":63.78,"h":63.78,"l":63.695,"n":140,"o":63.765,"t":"2026-10-21T18:00:00Z","v":4181,"vw":63.720837},{"c":63.62,"h":63.79,"l":63.61,"n":49,"o":63.735,"t":"2026-10-21T18:15:00Z","v":3747,"vw":63.72742},{"c":63.77,"h":63.8699,"l":63.625,"n":90,"o":63.625,"t":"2026-10-21T18:30:00Z","v":10863,"vw":63.85234},{"c":63.515,"h":63.85,"l":63.515,"n":141,"o":63.81,"t":"2026-10-21T18:45:00Z","v":7636,"vw":63.709392},{"c":63.405,"h":63.405,"l":63.16,"n":108,"o":63.34,"t":"2026-10-21T19:00:00Z","v":4426,"vw":63.341079},{"c":63.79,"h":63.8,"l":63.405,"n":165,"o":63.405,"t":"2026-10-21T19:15:00Z","v":4581,"vw":63.636333},{"c":63.7509,"h":63.98,"l":63.7242,"n":284,"o":63.795,"t":"2026-10-21T19:30:00Z","v":16022,"vw":63.790484},{"c":63.95,"h":64.11,"l":63.81,"n":837,"o":63.94,"t":"2026-10-21T19:45:00Z","v":29184,"vw":63.962097},{"c":63.9839,"h":64.05,"l":63.9,"n":25,"o":64.05,"t":"2026-10-21T20:00:00Z","v":46766,"vw":63.926298},{"c":65.15,"h":65.15,"l":65.15,"n":2,"o":65.15,"t":"2026-10-21T20:30:00Z","v":200,"vw":65.15},{"c":64.51,"h":64.51,"l":63.7,"n":8,"o":63.7,"t":"2026-10-22T12:30:00Z","v":1360,"vw":63.896364},{"c":64.4,"h":64.4,"l":63.7,"n":3,"o":63.7,"t":"2026-10-22T12:45:00Z","v":300,"vw":63.989256},{"c":63.7,"h":64.23,"l":63.7,"n":47,"o":64,"t":"2026-10-22T13:30:00Z","v":3515,"vw":64.033012},{"c":63.82,"h":63.9,"l":63.62,"n":213,"o":63.7,"t":"2026-10-22T13:45:00Z","v":3968,"vw":63.758601},{"c":63.96,"h":63.96,"l":63.96,"n":6,"o":63.96,"t":"2026-10-22T14:00:00Z","v":579,"vw":63.96},{"c":63.955,"h":64.045,"l":63.955,"n":7,"o":64.045,"t":"2026-10-22T14:15:00Z","v":227,"vw":64},{"c":63.92,"h":64.15,"l":63.7,"n":168,"o":63.71,"t":"2026-10-22T14:30:00Z","v":4768,"vw":63.814234},{"c":64.02,"h":64.02,"l":64.02,"n":10,"o":64.02,"t":"2026-10-22T14:45:00Z","v":158,"vw":64.02},{"c":64.125,"h":64.125,"l":63.985,"n":43,"o":64,"t":"2026-10-22T15:00:00Z","v":1251,"vw":64.06},{"c":64.645,"h":64.645,"l":64.2,"n":35,"o":64.2,"t":"2026-10-22T15:15:00Z","v":1626,"vw":64.266314},{"c":64.475,"h":64.52,"l":64.31,"n":80,"o":64.52,"t":"2026-10-22T15:30:00Z","v":6149,"vw":64.360595},{"c":64.195,"h":64.405,"l":64.12,"n":117,"o":64.3875,"t":"2026-10-22T15:45:00Z","v":2500,"vw":64.240511},{"c":64.365,"h":64.365,"l":64.365,"n":11,"o":64.365,"t":"2026-10-22T16:00:00Z","v":288,"vw":64.365},{"c":64.28,"h":64.28,"l":64.28,"n":23,"o":64.28,"t":"2026-10-22T16:15:00Z","v":555,"vw":64.28},{"c":64.04,"h":64.34,"l":64.04,"n":28,"o":64.34,"t":"2026-10-22T16:30:00Z","v":667,"vw":64.19},{"c":64.24,"h":64.24,"l":64.18,"n":40,"o":64.2,"t":"2026-10-22T16:45:00Z","v":1321,"vw":64.22},{"c":64.13,"h":64.23,"l":64.13,"n":22,"o":64.23,"t":"2026-10-22T17:00:00Z","v":756,"vw":64.163333},{"c":64.115,"h":64.115,"l":64.115,"n":3,"o":64.115,"t":"2026-10-22T17:15:00Z","v":111,"vw":64.115},{"c":64.22,"h":64.27,"l":63.91,"n":122,"o":63.91,"t":"2026-10-22T17:30:00Z","v":4598,"vw":64.159193},{"c":64.105,"h":64.37,"l":64.105,"n":35,"o":64.37,"t":"2026-10-22T17:45:00Z","v":1286,"vw":64.226429},{"c":64.125,"h":64.125,"l":63.99,"n":20,"o":63.99,"t":"2026-10-22T18:00:00Z","v":485,"vw":64.037338},{"c":64.08,"h":64.08,"l":64.05,"n":35,"o":64.05,"t":"2026-10-22T18:15:00Z","v":1182,"vw":64.075},{"c":64.075,"h":64.19,"l":64.05,"n":63,"o":64.06,"t":"2026-10-22T18:30:00Z","v":1413,"vw":64.083798},{"c":64.145,"h":64.145,"l":64.13,"n":54,"o":64.13,"t":"2026-10-22T19:00:00Z","v":1044,"vw":64.141881},{"c":64.295,"h":64.395,"l":64.25,"n":80,"o":64.3,"t":"2026-10-22T19:15:00Z","v":2072,"vw":64.303696},{"c":64.455,"h":64.485,"l":64.285,"n":112,"o":64.285,"t":"2026-10-22T19:30:00Z","v":2627,"vw":64.361098},{"c":64.33,"h":64.525,"l":64.25,"n":512,"o":64.44,"t":"2026-10-22T19:45:00Z","v":14538,"vw":64.389723},{"c":64.32,"h":64.32,"l":64.32,"n":38,"o":64.32,"t":"2026-10-22T20:00:00Z","v":27270,"vw":64.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":82.3622534293509,"iv":1.0475119382354103,"gamma":0.01686065618806626,"theta":-0.10569722705257711,"vega":0.0574614491656789,"rho":0.010617813039593957,"breakevenPct":31.859846749612725},{"delta":0.3,"premium":2.45,"strike":74.57624497163468,"iv":0.7997540376958464,"gamma":0.024183080936039165,"theta":-0.08895030032649497,"vega":0.06284433294399903,"rho":0.013085640650756953,"breakevenPct":19.75473409769076},{"delta":0.35,"premium":2.45,"strike":70.30580764130711,"iv":0.6340033902357209,"gamma":0.03243410797101133,"theta":-0.07587805393404076,"vega":0.06697148073203599,"rho":0.015542685348909716,"breakevenPct":13.115372576659084},{"delta":0.4,"premium":2.483010704249205,"strike":68.34946478753976,"iv":0.5433261739602058,"gamma":0.041071337158055214,"theta":-0.06703854061142442,"vega":0.06892844706960044,"rho":0.017992930903971055,"breakevenPct":10.125117369074891},{"delta":0.45,"premium":2.518567655284659,"strike":66.57161723576706,"iv":0.45843966973504346,"gamma":0.049738355651656484,"theta":-0.05852551480918215,"vega":0.07071801868870849,"rho":0.020442652014109462,"breakevenPct":7.416332231112759},{"delta":0.5,"premium":2.6004430587463085,"strike":64.90482441745979,"iv":0.3822959632425337,"gamma":0.0572134558582212,"theta":-0.050666885461109284,"vega":0.07189264850672793,"rho":0.022866465343916058,"breakevenPct":4.952219334897557},{"delta":0.55,"premium":3.035297013455859,"strike":64.08434525763046,"iv":0.3727784049885133,"gamma":0.05560531670495569,"theta":-0.04779520840170659,"vega":0.06838099770265835,"rho":0.02509284352015952,"breakevenPct":4.352677660271019},{"delta":0.6,"premium":3.4701509681654086,"strike":63.26386609780111,"iv":0.363260846734493,"gamma":0.05399717755169019,"theta":-0.0449235313423039,"vega":0.06486934689858878,"rho":0.027319221696402978,"breakevenPct":3.7531359856444824},{"delta":0.65,"premium":3.9050049228749595,"strike":62.44338693797177,"iv":0.3537432884804726,"gamma":0.05238903839842468,"theta":-0.042051854282901216,"vega":0.0613576960945192,"rho":0.02954559987264644,"breakevenPct":3.1535943110179443},{"delta":0.7,"premium":4.3398588775845095,"strike":61.622907778142434,"iv":0.3442257302264523,"gamma":0.050780899245159175,"theta":-0.03918017722349853,"vega":0.05784604529044963,"rho":0.0317719780488899,"breakevenPct":2.554052636391407},{"delta":0.75,"premium":4.7747128322940595,"strike":60.802428618313094,"iv":0.3347081719724319,"gamma":0.04917276009189367,"theta":-0.036308500164095835,"vega":0.054334394486380055,"rho":0.033998356225133364,"breakevenPct":1.9545109617648695},{"delta":0.8,"premium":5.233390177353343,"strike":59.962482946794,"iv":0.3256971350613916,"gamma":0.04736814461118691,"theta":-0.03338444747612551,"vega":0.050668144611186905,"rho":0.03620774445847663,"breakevenPct":1.3617430412738643},{"delta":0.85,"premium":6.751125511596179,"strike":58.25716234652115,"iv":0.3392032742155525,"gamma":0.0368292633015007,"theta":-0.02813206002728514,"vega":0.0401292633015007,"rho":0.03766185250289289,"breakevenPct":1.0700992818988448},{"delta":0.9,"premium":8.268860845839018,"strike":56.55184174624829,"iv":0.3527094133697135,"gamma":0.026290381991814462,"theta":-0.022879672578444747,"vega":0.029590381991814463,"rho":0.03911596054730915,"breakevenPct":0.7784555225238248}],"put":[{"delta":0.1,"premium":2.45,"strike":35.59020530085154,"iv":2.165669376266096,"gamma":0.004505034974811102,"theta":-0.11755556852543611,"vega":0.0317332262674193,"rho":-0.007098137123432599,"breakevenPct":48.47604897255669},{"delta":0.15,"premium":2.45,"strike":45.961687975849074,"iv":1.4445269953369746,"gamma":0.009026394131124429,"theta":-0.10333616304115194,"vega":0.042121766430530075,"rho":-0.009703326597084226,"breakevenPct":32.35123138083166},{"delta":0.2,"premium":2.461522759248227,"strike":52.30455184964535,"iv":1.066225581629393,"gamma":0.014847713116481528,"theta":-0.09036231938426631,"vega":0.05050716621201118,"rho":-0.012307984189202512,"breakevenPct":22.507728404233326},{"delta":0.25,"premium":2.467771798187987,"strike":56.44564036240262,"iv":0.8288323905441579,"gamma":0.021921663288813585,"theta":-0.07881487652436917,"vega":0.057199165985049795,"rho":-0.014935007055755421,"breakevenPct":16.079184446183714},{"delta":0.3,"premium":2.4522606355012635,"strike":59.54787289974729,"iv":0.6510049024414927,"gamma":0.02990806519613887,"theta":-0.06768800211314417,"vega":0.06277677539502789,"rho":-0.017603501638926215,"breakevenPct":11.231946106582662},{"delta":0.35,"premium":2.5793592109653387,"strike":61.07799342471115,"iv":0.5736486477765316,"gamma":0.03664050111981216,"theta":-0.061395108498685645,"vega":0.06546760576317413,"rho":-0.020320182740568515,"breakevenPct":9.050630886589207},{"delta":0.4,"premium":2.7307880362660666,"strike":62.33990030221722,"iv":0.5134335101392948,"gamma":0.04315900140301289,"theta":-0.055926926871051906,"vega":0.0676659308071979,"rho":-0.02304508480978549,"breakevenPct":7.324141377563494},{"delta":0.45,"premium":2.8822168615667945,"strike":63.60180717972328,"iv":0.4532183725020582,"gamma":0.049677501686213606,"theta":-0.050458745243418174,"vega":0.06986425585122168,"rho":-0.025769986879002463,"breakevenPct":5.597651868537785},{"delta":0.5,"premium":3.033645686867522,"strike":64.86371405722934,"iv":0.3930032348648215,"gamma":0.05619600196941433,"theta":-0.04499056361578444,"vega":0.07206258089524543,"rho":-0.028494888948219436,"breakevenPct":3.8711623595120734},{"delta":0.55,"premium":3.7579365079365092,"strike":65.98324514991182,"iv":0.39418897707231043,"gamma":0.054107583774250435,"theta":-0.043141446208112874,"vega":0.06982222222222222,"rho":-0.03160195097908086,"breakevenPct":3.2566718874761844},{"delta":0.6,"premium":4.551587301587301,"strike":67.08553791887125,"iv":0.4028089065255732,"gamma":0.050977072310405644,"theta":-0.0417305114638448,"vega":0.06704444444444445,"rho":-0.03475528349857188,"breakevenPct":2.776818070143098},{"delta":0.65,"premium":5.345238095238096,"strike":68.18783068783068,"iv":0.41142883597883595,"gamma":0.047846560846560846,"theta":-0.04031957671957672,"vega":0.06426666666666667,"rho":-0.037908616018062904,"breakevenPct":2.2969642528100103},{"delta":0.7,"premium":6.138888888888888,"strike":69.29012345679013,"iv":0.42004876543209874,"gamma":0.044716049382716054,"theta":-0.03890864197530864,"vega":0.06148888888888889,"rho":-0.04106194853755392,"breakevenPct":1.8171104354769239},{"delta":0.75,"premium":7.431756756756758,"strike":70.85907335907336,"iv":0.43992934362934366,"gamma":0.03996814671814671,"theta":-0.03703783783783784,"vega":0.05715714285714286,"rho":-0.04459394308673339,"breakevenPct":1.3878784167963156},{"delta":0.8,"premium":9.627702702702706,"strike":73.27220077220078,"iv":0.48018030888030894,"gamma":0.03229440154440154,"theta":-0.03433513513513513,"vega":0.050014285714285706,"rho":-0.0488109329929897,"breakevenPct":1.0502206630937887},{"delta":0.85,"premium":11.964615384615383,"strike":75.84023668639053,"iv":0.5101091124260355,"gamma":0.02496828402366864,"theta":-0.029610414201183433,"vega":0.041875147928994085,"rho":-0.05314203118078176,"breakevenPct":0.6908872795784324},{"delta":0.9,"premium":14.656923076923078,"strike":78.79881656804734,"iv":0.5140144378698225,"gamma":0.018518579881656803,"theta":-0.019787928994082837,"vega":0.031224260355029582,"rho":-0.05776081081075553,"breakevenPct":0.2769068856898841}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":82.3622534293509,"iv":1.0475119382354103,"gamma":0.01686065618806626,"theta":-0.10569722705257711,"vega":0.0574614491656789,"rho":0.010617813039593957,"breakevenPct":31.859846749612725},{"delta":0.3,"premium":2.45,"strike":74.57624497163468,"iv":0.7997540376958464,"gamma":0.024183080936039165,"theta":-0.08895030032649497,"vega":0.06284433294399903,"rho":0.013085640650756953,"breakevenPct":19.75473409769076},{"delta":0.35,"premium":2.45,"strike":70.30580764130711,"iv":0.6340033902357209,"gamma":0.03243410797101133,"theta":-0.07587805393404076,"vega":0.06697148073203599,"rho":0.015542685348909716,"breakevenPct":13.115372576659084},{"delta":0.4,"premium":2.483010704249205,"strike":68.34946478753976,"iv":0.5433261739602058,"gamma":0.041071337158055214,"theta":-0.06703854061142442,"vega":0.06892844706960044,"rho":0.017992930903971055,"breakevenPct":10.125117369074891},{"delta":0.45,"premium":2.518567655284659,"strike":66.57161723576706,"iv":0.45843966973504346,"gamma":0.049738355651656484,"theta":-0.05852551480918215,"vega":0.07071801868870849,"rho":0.020442652014109462,"breakevenPct":7.416332231112759},{"delta":0.5,"premium":2.6004430587463085,"strike":64.90482441745979,"iv":0.3822959632425337,"gamma":0.0572134558582212,"theta":-0.050666885461109284,"vega":0.07189264850672793,"rho":0.022866465343916058,"breakevenPct":4.952219334897557},{"delta":0.55,"premium":3.035297013455859,"strike":64.08434525763046,"iv":0.3727784049885133,"gamma":0.05560531670495569,"theta":-0.04779520840170659,"vega":0.06838099770265835,"rho":0.02509284352015952,"breakevenPct":4.352677660271019},{"delta":0.6,"premium":3.4701509681654086,"strike":63.26386609780111,"iv":0.363260846734493,"gamma":0.05399717755169019,"theta":-0.0449235313423039,"vega":0.06486934689858878,"rho":0.027319221696402978,"breakevenPct":3.7531359856444824},{"delta":0.65,"premium":3.9050049228749595,"strike":62.44338693797177,"iv":0.3537432884804726,"gamma":0.05238903839842468,"theta":-0.042051854282901216,"vega":0.0613576960945192,"rho":0.02954559987264644,"breakevenPct":3.1535943110179443},{"delta":0.7,"premium":4.3398588775845095,"strike":61.622907778142434,"iv":0.3442257302264523,"gamma":0.050780899245159175,"theta":-0.03918017722349853,"vega":0.05784604529044963,"rho":0.0317719780488899,"breakevenPct":2.554052636391407},{"delta":0.75,"premium":4.7747128322940595,"strike":60.802428618313094,"iv":0.3347081719724319,"gamma":0.04917276009189367,"theta":-0.036308500164095835,"vega":0.054334394486380055,"rho":0.033998356225133364,"breakevenPct":1.9545109617648695},{"delta":0.8,"premium":5.233390177353343,"strike":59.962482946794,"iv":0.3256971350613916,"gamma":0.04736814461118691,"theta":-0.03338444747612551,"vega":0.050668144611186905,"rho":0.03620774445847663,"breakevenPct":1.3617430412738643},{"delta":0.85,"premium":6.751125511596179,"strike":58.25716234652115,"iv":0.3392032742155525,"gamma":0.0368292633015007,"theta":-0.02813206002728514,"vega":0.0401292633015007,"rho":0.03766185250289289,"breakevenPct":1.0700992818988448},{"delta":0.9,"premium":8.268860845839018,"strike":56.55184174624829,"iv":0.3527094133697135,"gamma":0.026290381991814462,"theta":-0.022879672578444747,"vega":0.029590381991814463,"rho":0.03911596054730915,"breakevenPct":0.7784555225238248}],"put":[{"delta":0.1,"premium":2.45,"strike":35.59020530085154,"iv":2.165669376266096,"gamma":0.004505034974811102,"theta":-0.11755556852543611,"vega":0.0317332262674193,"rho":-0.007098137123432599,"breakevenPct":48.47604897255669},{"delta":0.15,"premium":2.45,"strike":45.961687975849074,"iv":1.4445269953369746,"gamma":0.009026394131124429,"theta":-0.10333616304115194,"vega":0.042121766430530075,"rho":-0.009703326597084226,"breakevenPct":32.35123138083166},{"delta":0.2,"premium":2.461522759248227,"strike":52.30455184964535,"iv":1.066225581629393,"gamma":0.014847713116481528,"theta":-0.09036231938426631,"vega":0.05050716621201118,"rho":-0.012307984189202512,"breakevenPct":22.507728404233326},{"delta":0.25,"premium":2.467771798187987,"strike":56.44564036240262,"iv":0.8288323905441579,"gamma":0.021921663288813585,"theta":-0.07881487652436917,"vega":0.057199165985049795,"rho":-0.014935007055755421,"breakevenPct":16.079184446183714},{"delta":0.3,"premium":2.4522606355012635,"strike":59.54787289974729,"iv":0.6510049024414927,"gamma":0.02990806519613887,"theta":-0.06768800211314417,"vega":0.06277677539502789,"rho":-0.017603501638926215,"breakevenPct":11.231946106582662},{"delta":0.35,"premium":2.5793592109653387,"strike":61.07799342471115,"iv":0.5736486477765316,"gamma":0.03664050111981216,"theta":-0.061395108498685645,"vega":0.06546760576317413,"rho":-0.020320182740568515,"breakevenPct":9.050630886589207},{"delta":0.4,"premium":2.7307880362660666,"strike":62.33990030221722,"iv":0.5134335101392948,"gamma":0.04315900140301289,"theta":-0.055926926871051906,"vega":0.0676659308071979,"rho":-0.02304508480978549,"breakevenPct":7.324141377563494},{"delta":0.45,"premium":2.8822168615667945,"strike":63.60180717972328,"iv":0.4532183725020582,"gamma":0.049677501686213606,"theta":-0.050458745243418174,"vega":0.06986425585122168,"rho":-0.025769986879002463,"breakevenPct":5.597651868537785},{"delta":0.5,"premium":3.033645686867522,"strike":64.86371405722934,"iv":0.3930032348648215,"gamma":0.05619600196941433,"theta":-0.04499056361578444,"vega":0.07206258089524543,"rho":-0.028494888948219436,"breakevenPct":3.8711623595120734},{"delta":0.55,"premium":3.7579365079365092,"strike":65.98324514991182,"iv":0.39418897707231043,"gamma":0.054107583774250435,"theta":-0.043141446208112874,"vega":0.06982222222222222,"rho":-0.03160195097908086,"breakevenPct":3.2566718874761844},{"delta":0.6,"premium":4.551587301587301,"strike":67.08553791887125,"iv":0.4028089065255732,"gamma":0.050977072310405644,"theta":-0.0417305114638448,"vega":0.06704444444444445,"rho":-0.03475528349857188,"breakevenPct":2.776818070143098},{"delta":0.65,"premium":5.345238095238096,"strike":68.18783068783068,"iv":0.41142883597883595,"gamma":0.047846560846560846,"theta":-0.04031957671957672,"vega":0.06426666666666667,"rho":-0.037908616018062904,"breakevenPct":2.2969642528100103},{"delta":0.7,"premium":6.138888888888888,"strike":69.29012345679013,"iv":0.42004876543209874,"gamma":0.044716049382716054,"theta":-0.03890864197530864,"vega":0.06148888888888889,"rho":-0.04106194853755392,"breakevenPct":1.8171104354769239},{"delta":0.75,"premium":7.431756756756758,"strike":70.85907335907336,"iv":0.43992934362934366,"gamma":0.03996814671814671,"theta":-0.03703783783783784,"vega":0.05715714285714286,"rho":-0.04459394308673339,"breakevenPct":1.3878784167963156},{"delta":0.8,"premium":9.627702702702706,"strike":73.27220077220078,"iv":0.48018030888030894,"gamma":0.03229440154440154,"theta":-0.03433513513513513,"vega":0.050014285714285706,"rho":-0.0488109329929897,"breakevenPct":1.0502206630937887},{"delta":0.85,"premium":11.964615384615383,"strike":75.84023668639053,"iv":0.5101091124260355,"gamma":0.02496828402366864,"theta":-0.029610414201183433,"vega":0.041875147928994085,"rho":-0.05314203118078176,"breakevenPct":0.6908872795784324},{"delta":0.9,"premium":14.656923076923078,"strike":78.79881656804734,"iv":0.5140144378698225,"gamma":0.018518579881656803,"theta":-0.019787928994082837,"vega":0.031224260355029582,"rho":-0.05776081081075553,"breakevenPct":0.2769068856898841}]}},"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"}}