{"symbol":"SGI","url":"https://intraalpha.com/companies/SGI","capturedAt":"2026-10-23T04:08:11.774Z","state":"ready","quote":{"symbol":"SGI","last_price":65.99,"prev_close":62.87,"regular_close":65.99,"change":3.12,"change_pct":4.9626,"regular_change":3.12,"regular_change_pct":4.9626,"extended_change":0,"extended_change_pct":0,"bid":64,"ask":67,"bid_size":200,"ask_size":1300,"volume":2580880,"vwap":65.441009,"open":62.3,"high":66.06,"low":62.15,"close":65.99,"trade_count":40586,"last_trade_at":"2026-10-22T23:00:00.000939659Z","last_quote_at":"2026-10-22T23:55:30.62504617Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SGI","fetched_at":"2026-10-23T04:08:11.321414+00:00","name":"Somnigroup International Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Somnigroup International Inc., designs, manufactures, distributes, and retails bedding products in the United States and internationally. The company is headquartered in Lexington, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14475137000,"ebitda":1274200000,"pe_ratio":25.05,"peg_ratio":0.834,"book_value":15.36,"dividend_per_share":0.64,"dividend_yield":0.01,"eps":2.51,"revenue_ttm":7616000000,"gross_profit_ttm":3406900000,"profit_margin":0.07,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.0553,"return_on_equity_ttm":0.175,"quarterly_earnings_growth":0.106,"quarterly_revenue_growth":-0.03,"analyst_target_price":92.33,"analyst_number":2,"beta":1.239,"fifty_two_week_high":97.86,"fifty_two_week_low":60.08,"fifty_day_ma":64.32,"two_hundred_day_ma":74.66,"shares_outstanding":230239000,"forward_pe":25.77,"price_to_sales":1.901,"price_to_book":4.217,"ev_to_revenue":2.564,"ev_to_ebitda":15.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:11.321414+00:00"},"optionObservedAt":"2026-10-22T19:57:11.772Z","bars":[{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-16T13:25:00Z","v":100,"vw":64.81},{"c":65.22,"h":65.22,"l":64.58,"n":143,"o":64.76,"t":"2026-10-16T13:30:00Z","v":15644,"vw":64.820184},{"c":65.15,"h":65.46,"l":64.975,"n":207,"o":64.985,"t":"2026-10-16T13:35:00Z","v":9997,"vw":65.23802},{"c":65.645,"h":65.73,"l":65.16,"n":433,"o":65.16,"t":"2026-10-16T13:40:00Z","v":19222,"vw":65.479127},{"c":66.04,"h":66.2,"l":65.61,"n":445,"o":65.645,"t":"2026-10-16T13:45:00Z","v":24327,"vw":65.973575},{"c":65.71,"h":66.14,"l":65.71,"n":369,"o":65.95,"t":"2026-10-16T13:50:00Z","v":48971,"vw":65.816391},{"c":65.71,"h":65.91,"l":65.68,"n":339,"o":65.75,"t":"2026-10-16T13:55:00Z","v":29228,"vw":65.717566},{"c":65.455,"h":65.85,"l":65.455,"n":224,"o":65.71,"t":"2026-10-16T14:00:00Z","v":9051,"vw":65.727308},{"c":65.33,"h":65.6,"l":65.32,"n":215,"o":65.5,"t":"2026-10-16T14:05:00Z","v":8024,"vw":65.467976},{"c":65.21,"h":65.37,"l":65.18,"n":273,"o":65.33,"t":"2026-10-16T14:10:00Z","v":11643,"vw":65.27846},{"c":65.41,"h":65.42,"l":65.24,"n":282,"o":65.24,"t":"2026-10-16T14:15:00Z","v":10311,"vw":65.358997},{"c":65.69,"h":65.69,"l":65.3925,"n":315,"o":65.415,"t":"2026-10-16T14:20:00Z","v":10936,"vw":65.522396},{"c":65.79,"h":65.87,"l":65.67,"n":341,"o":65.7,"t":"2026-10-16T14:25:00Z","v":10563,"vw":65.769483},{"c":65.685,"h":65.81,"l":65.65,"n":296,"o":65.81,"t":"2026-10-16T14:30:00Z","v":6355,"vw":65.71846},{"c":65.49,"h":65.67,"l":65.49,"n":282,"o":65.605,"t":"2026-10-16T14:35:00Z","v":7330,"vw":65.58705},{"c":65.29,"h":65.48,"l":65.23,"n":105,"o":65.48,"t":"2026-10-16T14:40:00Z","v":2720,"vw":65.343506},{"c":65.26,"h":65.36,"l":65.205,"n":379,"o":65.275,"t":"2026-10-16T14:45:00Z","v":29500,"vw":65.282125},{"c":65.165,"h":65.32,"l":65.12,"n":254,"o":65.26,"t":"2026-10-16T14:50:00Z","v":16528,"vw":65.179821},{"c":65.22,"h":65.28,"l":65.03,"n":479,"o":65.18,"t":"2026-10-16T14:55:00Z","v":32553,"vw":65.12983},{"c":65.295,"h":65.36,"l":65.16,"n":247,"o":65.26,"t":"2026-10-16T15:00:00Z","v":7875,"vw":65.273891},{"c":65.3,"h":65.34,"l":65.22,"n":255,"o":65.28,"t":"2026-10-16T15:05:00Z","v":6456,"vw":65.280473},{"c":65.325,"h":65.4275,"l":65.23,"n":292,"o":65.295,"t":"2026-10-16T15:10:00Z","v":14026,"vw":65.337471},{"c":65.25,"h":65.3375,"l":65.25,"n":136,"o":65.335,"t":"2026-10-16T15:15:00Z","v":3911,"vw":65.311149},{"c":65.245,"h":65.3,"l":65.22,"n":249,"o":65.24,"t":"2026-10-16T15:20:00Z","v":9199,"vw":65.249781},{"c":65.2,"h":65.25,"l":65.15,"n":376,"o":65.25,"t":"2026-10-16T15:25:00Z","v":10347,"vw":65.209953},{"c":65.27,"h":65.29,"l":65.22,"n":273,"o":65.22,"t":"2026-10-16T15:30:00Z","v":8291,"vw":65.262045},{"c":65.12,"h":65.255,"l":65.12,"n":263,"o":65.255,"t":"2026-10-16T15:35:00Z","v":8179,"vw":65.202294},{"c":64.81,"h":65.12,"l":64.755,"n":418,"o":65.11,"t":"2026-10-16T15:40:00Z","v":11917,"vw":64.892429},{"c":64.66,"h":64.865,"l":64.66,"n":212,"o":64.81,"t":"2026-10-16T15:45:00Z","v":9013,"vw":64.79804},{"c":64.63,"h":64.665,"l":64.58,"n":246,"o":64.66,"t":"2026-10-16T15:50:00Z","v":8434,"vw":64.635917},{"c":64.37,"h":64.615,"l":64.37,"n":277,"o":64.6,"t":"2026-10-16T15:55:00Z","v":9079,"vw":64.540966},{"c":64.445,"h":64.55,"l":64.29,"n":269,"o":64.47,"t":"2026-10-16T16:00:00Z","v":10922,"vw":64.414699},{"c":64.595,"h":64.61,"l":64.465,"n":215,"o":64.49,"t":"2026-10-16T16:05:00Z","v":8575,"vw":64.517812},{"c":64.445,"h":64.595,"l":64.36,"n":242,"o":64.595,"t":"2026-10-16T16:10:00Z","v":28000,"vw":64.461034},{"c":64.57,"h":64.62,"l":64.44,"n":309,"o":64.52,"t":"2026-10-16T16:15:00Z","v":10449,"vw":64.520344},{"c":64.525,"h":64.65,"l":64.51,"n":212,"o":64.6,"t":"2026-10-16T16:20:00Z","v":5995,"vw":64.564896},{"c":64.605,"h":64.64,"l":64.51,"n":428,"o":64.525,"t":"2026-10-16T16:25:00Z","v":16938,"vw":64.570281},{"c":64.575,"h":64.62,"l":64.52,"n":241,"o":64.58,"t":"2026-10-16T16:30:00Z","v":8076,"vw":64.570303},{"c":64.47,"h":64.55,"l":64.47,"n":220,"o":64.55,"t":"2026-10-16T16:35:00Z","v":7708,"vw":64.510714},{"c":64.5,"h":64.53,"l":64.435,"n":317,"o":64.5,"t":"2026-10-16T16:40:00Z","v":17610,"vw":64.481057},{"c":64.395,"h":64.53,"l":64.35,"n":199,"o":64.45,"t":"2026-10-16T16:45:00Z","v":7882,"vw":64.44799},{"c":64.32,"h":64.395,"l":64.295,"n":191,"o":64.39,"t":"2026-10-16T16:50:00Z","v":6406,"vw":64.326307},{"c":64.23,"h":64.335,"l":64.22,"n":323,"o":64.32,"t":"2026-10-16T16:55:00Z","v":10068,"vw":64.260095},{"c":64.06,"h":64.29,"l":64.06,"n":298,"o":64.26,"t":"2026-10-16T17:00:00Z","v":8922,"vw":64.187846},{"c":63.97,"h":64.06,"l":63.93,"n":229,"o":64.01,"t":"2026-10-16T17:05:00Z","v":8013,"vw":63.983363},{"c":64.025,"h":64.05,"l":63.965,"n":241,"o":64.02,"t":"2026-10-16T17:10:00Z","v":6760,"vw":64.006748},{"c":63.98,"h":64.065,"l":63.94,"n":277,"o":64.025,"t":"2026-10-16T17:15:00Z","v":9242,"vw":64.002353},{"c":63.83,"h":63.98,"l":63.795,"n":253,"o":63.98,"t":"2026-10-16T17:20:00Z","v":8713,"vw":63.876805},{"c":63.795,"h":63.92,"l":63.76,"n":265,"o":63.83,"t":"2026-10-16T17:25:00Z","v":9680,"vw":63.807629},{"c":63.705,"h":63.81,"l":63.7,"n":470,"o":63.795,"t":"2026-10-16T17:30:00Z","v":24965,"vw":63.764258},{"c":63.598,"h":63.76,"l":63.51,"n":483,"o":63.755,"t":"2026-10-16T17:35:00Z","v":26918,"vw":63.629502},{"c":63.67,"h":63.8,"l":63.54,"n":477,"o":63.55,"t":"2026-10-16T17:40:00Z","v":29961,"vw":63.732645},{"c":63.49,"h":63.57,"l":63.44,"n":273,"o":63.57,"t":"2026-10-16T17:45:00Z","v":9303,"vw":63.492088},{"c":63.275,"h":63.49,"l":63.275,"n":251,"o":63.49,"t":"2026-10-16T17:50:00Z","v":9050,"vw":63.365922},{"c":63.115,"h":63.28,"l":63.09,"n":251,"o":63.28,"t":"2026-10-16T17:55:00Z","v":8224,"vw":63.195012},{"c":62.89,"h":63.05,"l":62.77,"n":378,"o":63.05,"t":"2026-10-16T18:00:00Z","v":14992,"vw":62.910829},{"c":62.935,"h":62.99,"l":62.77,"n":490,"o":62.89,"t":"2026-10-16T18:05:00Z","v":33665,"vw":62.84186},{"c":62.835,"h":62.945,"l":62.73,"n":328,"o":62.945,"t":"2026-10-16T18:10:00Z","v":8604,"vw":62.834719},{"c":62.89,"h":62.94,"l":62.74,"n":477,"o":62.845,"t":"2026-10-16T18:15:00Z","v":36756,"vw":62.804671},{"c":63.045,"h":63.055,"l":62.84,"n":450,"o":62.895,"t":"2026-10-16T18:20:00Z","v":35533,"vw":62.9502},{"c":62.93,"h":63.11,"l":62.89,"n":503,"o":63.11,"t":"2026-10-16T18:25:00Z","v":53204,"vw":62.995742},{"c":62.93,"h":62.98,"l":62.86,"n":298,"o":62.925,"t":"2026-10-16T18:30:00Z","v":10333,"vw":62.921002},{"c":62.97,"h":63.01,"l":62.85,"n":362,"o":62.96,"t":"2026-10-16T18:35:00Z","v":14835,"vw":62.906714},{"c":63,"h":63.13,"l":62.91,"n":535,"o":63.01,"t":"2026-10-16T18:40:00Z","v":59755,"vw":63.024676},{"c":63.005,"h":63.005,"l":62.87,"n":385,"o":62.97,"t":"2026-10-16T18:45:00Z","v":19271,"vw":62.951608},{"c":63.12,"h":63.17,"l":63.01,"n":795,"o":63.01,"t":"2026-10-16T18:50:00Z","v":50648,"vw":63.080454},{"c":63.31,"h":63.315,"l":63.09,"n":401,"o":63.125,"t":"2026-10-16T18:55:00Z","v":24787,"vw":63.132075},{"c":63.255,"h":63.32,"l":63.19,"n":477,"o":63.26,"t":"2026-10-16T19:00:00Z","v":28299,"vw":63.265849},{"c":63.01,"h":63.28,"l":62.93,"n":427,"o":63.245,"t":"2026-10-16T19:05:00Z","v":32226,"vw":63.212014},{"c":63.125,"h":63.125,"l":62.94,"n":394,"o":62.97,"t":"2026-10-16T19:10:00Z","v":15923,"vw":63.043676},{"c":63.18,"h":63.25,"l":63.0801,"n":326,"o":63.15,"t":"2026-10-16T19:15:00Z","v":13201,"vw":63.170255},{"c":63.31,"h":63.35,"l":63.175,"n":399,"o":63.175,"t":"2026-10-16T19:20:00Z","v":16381,"vw":63.285875},{"c":63.36,"h":63.37,"l":63.25,"n":490,"o":63.26,"t":"2026-10-16T19:25:00Z","v":17918,"vw":63.294033},{"c":63.375,"h":63.39,"l":63.27,"n":572,"o":63.335,"t":"2026-10-16T19:30:00Z","v":26758,"vw":63.334404},{"c":63.46,"h":63.465,"l":63.35,"n":784,"o":63.37,"t":"2026-10-16T19:35:00Z","v":35228,"vw":63.410432},{"c":63.36,"h":63.45,"l":63.3,"n":659,"o":63.44,"t":"2026-10-16T19:40:00Z","v":30464,"vw":63.357151},{"c":63.23,"h":63.38,"l":63.23,"n":680,"o":63.36,"t":"2026-10-16T19:45:00Z","v":31232,"vw":63.322532},{"c":63.4,"h":63.455,"l":63.23,"n":1309,"o":63.25,"t":"2026-10-16T19:50:00Z","v":63824,"vw":63.382843},{"c":63.56,"h":63.65,"l":63.3,"n":3797,"o":63.385,"t":"2026-10-16T19:55:00Z","v":248109,"vw":63.497004},{"c":63.58,"h":63.58,"l":63.58,"n":39,"o":63.58,"t":"2026-10-16T20:00:00Z","v":784832,"vw":63.58},{"c":64.09,"h":64.09,"l":64.09,"n":3,"o":64.09,"t":"2026-10-19T08:15:00Z","v":132,"vw":64.09},{"c":64.31,"h":64.31,"l":64.31,"n":18,"o":64.31,"t":"2026-10-19T09:15:00Z","v":157,"vw":64.31},{"c":63.805,"h":64.13,"l":63.51,"n":232,"o":63.73,"t":"2026-10-19T13:30:00Z","v":37021,"vw":63.851274},{"c":63.63,"h":63.78,"l":63.47,"n":289,"o":63.72,"t":"2026-10-19T13:35:00Z","v":14192,"vw":63.586619},{"c":63.51,"h":63.66,"l":63.47,"n":279,"o":63.62,"t":"2026-10-19T13:40:00Z","v":21795,"vw":63.513008},{"c":63.53,"h":63.57,"l":63.36,"n":133,"o":63.46,"t":"2026-10-19T13:45:00Z","v":8772,"vw":63.461757},{"c":63.11,"h":63.5,"l":62.96,"n":508,"o":63.5,"t":"2026-10-19T13:50:00Z","v":46551,"vw":63.1891},{"c":62.83,"h":63.1,"l":62.83,"n":214,"o":63.1,"t":"2026-10-19T13:55:00Z","v":10215,"vw":63.006961},{"c":63.1175,"h":63.145,"l":62.84,"n":236,"o":62.84,"t":"2026-10-19T14:00:00Z","v":12617,"vw":63.043366},{"c":63.48,"h":63.48,"l":63.115,"n":159,"o":63.16,"t":"2026-10-19T14:05:00Z","v":5999,"vw":63.278109},{"c":63.48,"h":63.5,"l":63.33,"n":148,"o":63.48,"t":"2026-10-19T14:10:00Z","v":7025,"vw":63.411096},{"c":63.585,"h":63.65,"l":63.5,"n":122,"o":63.5,"t":"2026-10-19T14:15:00Z","v":5187,"vw":63.594709},{"c":63.355,"h":63.56,"l":63.21,"n":265,"o":63.55,"t":"2026-10-19T14:20:00Z","v":32811,"vw":63.329264},{"c":63.38,"h":63.39,"l":63.28,"n":114,"o":63.28,"t":"2026-10-19T14:25:00Z","v":6943,"vw":63.326059},{"c":63.3076,"h":63.44,"l":63.255,"n":250,"o":63.44,"t":"2026-10-19T14:30:00Z","v":19127,"vw":63.301209},{"c":63.24,"h":63.37,"l":63.21,"n":225,"o":63.3,"t":"2026-10-19T14:35:00Z","v":13904,"vw":63.264},{"c":63.205,"h":63.3,"l":63.2,"n":265,"o":63.24,"t":"2026-10-19T14:40:00Z","v":12341,"vw":63.261157},{"c":63.225,"h":63.33,"l":63.15,"n":321,"o":63.18,"t":"2026-10-19T14:45:00Z","v":26772,"vw":63.256759},{"c":63,"h":63.17,"l":62.93,"n":281,"o":63.17,"t":"2026-10-19T14:50:00Z","v":19618,"vw":63.057553},{"c":63.015,"h":63.05,"l":62.98,"n":150,"o":62.99,"t":"2026-10-19T14:55:00Z","v":5175,"vw":63.014824},{"c":63.17,"h":63.235,"l":63.05,"n":184,"o":63.05,"t":"2026-10-19T15:00:00Z","v":4909,"vw":63.16831},{"c":63.16,"h":63.24,"l":63.11,"n":267,"o":63.14,"t":"2026-10-19T15:05:00Z","v":13872,"vw":63.148149},{"c":63.24,"h":63.32,"l":63.17,"n":278,"o":63.19,"t":"2026-10-19T15:10:00Z","v":12466,"vw":63.259208},{"c":63.3,"h":63.3,"l":63.16,"n":167,"o":63.23,"t":"2026-10-19T15:15:00Z","v":7825,"vw":63.210052},{"c":63.28,"h":63.37,"l":63.26,"n":592,"o":63.265,"t":"2026-10-19T15:20:00Z","v":37499,"vw":63.313782},{"c":63.53,"h":63.53,"l":63.22,"n":651,"o":63.28,"t":"2026-10-19T15:25:00Z","v":47513,"vw":63.371712},{"c":63.49,"h":63.58,"l":63.44,"n":213,"o":63.58,"t":"2026-10-19T15:30:00Z","v":7008,"vw":63.478879},{"c":63.57,"h":63.61,"l":63.49,"n":153,"o":63.53,"t":"2026-10-19T15:35:00Z","v":4989,"vw":63.537894},{"c":63.54,"h":63.61,"l":63.52,"n":222,"o":63.52,"t":"2026-10-19T15:40:00Z","v":11621,"vw":63.560728},{"c":63.52,"h":63.6,"l":63.491,"n":265,"o":63.54,"t":"2026-10-19T15:45:00Z","v":9326,"vw":63.547744},{"c":63.585,"h":63.62,"l":63.52,"n":304,"o":63.5325,"t":"2026-10-19T15:50:00Z","v":16931,"vw":63.558799},{"c":63.445,"h":63.62,"l":63.41,"n":292,"o":63.62,"t":"2026-10-19T15:55:00Z","v":15176,"vw":63.492579},{"c":63.415,"h":63.45,"l":63.18,"n":686,"o":63.4,"t":"2026-10-19T16:00:00Z","v":48764,"vw":63.228045},{"c":63.36,"h":63.435,"l":63.34,"n":203,"o":63.435,"t":"2026-10-19T16:05:00Z","v":7331,"vw":63.371772},{"c":63.44,"h":63.44,"l":63.32,"n":168,"o":63.35,"t":"2026-10-19T16:10:00Z","v":6137,"vw":63.381974},{"c":63.425,"h":63.46,"l":63.39,"n":165,"o":63.43,"t":"2026-10-19T16:15:00Z","v":7937,"vw":63.420099},{"c":63.38,"h":63.41,"l":63.305,"n":202,"o":63.41,"t":"2026-10-19T16:20:00Z","v":10036,"vw":63.363874},{"c":63.4,"h":63.41,"l":63.3036,"n":190,"o":63.37,"t":"2026-10-19T16:25:00Z","v":6303,"vw":63.343738},{"c":63.315,"h":63.385,"l":63.25,"n":307,"o":63.385,"t":"2026-10-19T16:30:00Z","v":15926,"vw":63.329734},{"c":63.3375,"h":63.3375,"l":63.27,"n":200,"o":63.32,"t":"2026-10-19T16:35:00Z","v":8284,"vw":63.299186},{"c":63.435,"h":63.435,"l":63.37,"n":168,"o":63.37,"t":"2026-10-19T16:40:00Z","v":5452,"vw":63.403814},{"c":63.42,"h":63.48,"l":63.4,"n":94,"o":63.435,"t":"2026-10-19T16:45:00Z","v":3763,"vw":63.42826},{"c":63.33,"h":63.44,"l":63.33,"n":252,"o":63.44,"t":"2026-10-19T16:50:00Z","v":9619,"vw":63.392299},{"c":63.32,"h":63.39,"l":63.32,"n":134,"o":63.33,"t":"2026-10-19T16:55:00Z","v":5424,"vw":63.337666},{"c":63.27,"h":63.31,"l":63.23,"n":315,"o":63.31,"t":"2026-10-19T17:00:00Z","v":14647,"vw":63.272876},{"c":63.22,"h":63.235,"l":63.19,"n":217,"o":63.23,"t":"2026-10-19T17:05:00Z","v":11077,"vw":63.205448},{"c":63.19,"h":63.23,"l":63.1768,"n":244,"o":63.2,"t":"2026-10-19T17:10:00Z","v":8370,"vw":63.192366},{"c":63.2,"h":63.23,"l":63.18,"n":163,"o":63.18,"t":"2026-10-19T17:15:00Z","v":5688,"vw":63.206909},{"c":63.27,"h":63.29,"l":63.19,"n":141,"o":63.19,"t":"2026-10-19T17:20:00Z","v":5140,"vw":63.228704},{"c":63.24,"h":63.33,"l":63.2,"n":263,"o":63.29,"t":"2026-10-19T17:25:00Z","v":12648,"vw":63.281182},{"c":63.16,"h":63.255,"l":63.135,"n":256,"o":63.23,"t":"2026-10-19T17:30:00Z","v":13365,"vw":63.206394},{"c":63.19,"h":63.2,"l":63.14,"n":211,"o":63.17,"t":"2026-10-19T17:35:00Z","v":14649,"vw":63.172759},{"c":63.14,"h":63.305,"l":63.14,"n":540,"o":63.19,"t":"2026-10-19T17:40:00Z","v":59127,"vw":63.192049},{"c":63.22,"h":63.22,"l":63.07,"n":286,"o":63.08,"t":"2026-10-19T17:45:00Z","v":12367,"vw":63.12606},{"c":63.12,"h":63.25,"l":63.12,"n":304,"o":63.22,"t":"2026-10-19T17:50:00Z","v":19927,"vw":63.161639},{"c":63.105,"h":63.14,"l":62.98,"n":576,"o":63.125,"t":"2026-10-19T17:55:00Z","v":24825,"vw":63.08946},{"c":63.185,"h":63.24,"l":63.07,"n":230,"o":63.14,"t":"2026-10-19T18:00:00Z","v":13191,"vw":63.134734},{"c":63.13,"h":63.22,"l":63.13,"n":232,"o":63.185,"t":"2026-10-19T18:05:00Z","v":13434,"vw":63.17055},{"c":63.075,"h":63.13,"l":63.055,"n":349,"o":63.13,"t":"2026-10-19T18:10:00Z","v":37500,"vw":63.113839},{"c":63.17,"h":63.18,"l":63.075,"n":248,"o":63.075,"t":"2026-10-19T18:15:00Z","v":10379,"vw":63.118488},{"c":63.12,"h":63.2,"l":63.11,"n":284,"o":63.17,"t":"2026-10-19T18:20:00Z","v":13815,"vw":63.15355},{"c":63.08,"h":63.12,"l":63.08,"n":290,"o":63.12,"t":"2026-10-19T18:25:00Z","v":13287,"vw":63.103959},{"c":63.07,"h":63.1125,"l":63.06,"n":271,"o":63.09,"t":"2026-10-19T18:30:00Z","v":15059,"vw":63.085013},{"c":63.07,"h":63.08,"l":63.03,"n":215,"o":63.07,"t":"2026-10-19T18:35:00Z","v":10636,"vw":63.057752},{"c":63.045,"h":63.11,"l":62.97,"n":736,"o":63.05,"t":"2026-10-19T18:40:00Z","v":52750,"vw":63.035074},{"c":63.08,"h":63.12,"l":63,"n":272,"o":63.045,"t":"2026-10-19T18:45:00Z","v":24888,"vw":63.071421},{"c":63.0956,"h":63.17,"l":63.08,"n":254,"o":63.08,"t":"2026-10-19T18:50:00Z","v":11097,"vw":63.134403},{"c":63.11,"h":63.17,"l":63.105,"n":346,"o":63.12,"t":"2026-10-19T18:55:00Z","v":12659,"vw":63.127156},{"c":63.15,"h":63.18,"l":63.11,"n":249,"o":63.13,"t":"2026-10-19T19:00:00Z","v":11881,"vw":63.139841},{"c":63.11,"h":63.135,"l":63.04,"n":347,"o":63.13,"t":"2026-10-19T19:05:00Z","v":14724,"vw":63.086291},{"c":63.04,"h":63.11,"l":62.995,"n":324,"o":63.11,"t":"2026-10-19T19:10:00Z","v":24201,"vw":63.037437},{"c":63.15,"h":63.15,"l":63,"n":284,"o":63.04,"t":"2026-10-19T19:15:00Z","v":11875,"vw":63.063964},{"c":63.14,"h":63.15,"l":63.09,"n":300,"o":63.15,"t":"2026-10-19T19:20:00Z","v":11543,"vw":63.117909},{"c":63.19,"h":63.19,"l":63.09,"n":418,"o":63.139,"t":"2026-10-19T19:25:00Z","v":19102,"vw":63.13265},{"c":63.02,"h":63.19,"l":63.02,"n":589,"o":63.165,"t":"2026-10-19T19:30:00Z","v":23821,"vw":63.114105},{"c":63.029,"h":63.16,"l":62.985,"n":532,"o":63.02,"t":"2026-10-19T19:35:00Z","v":32614,"vw":63.025103},{"c":63.03,"h":63.04,"l":62.99,"n":551,"o":63.03,"t":"2026-10-19T19:40:00Z","v":38475,"vw":63.013997},{"c":62.95,"h":63.11,"l":62.92,"n":747,"o":63.03,"t":"2026-10-19T19:45:00Z","v":40498,"vw":63.021557},{"c":62.82,"h":62.95,"l":62.785,"n":882,"o":62.94,"t":"2026-10-19T19:50:00Z","v":47031,"vw":62.853924},{"c":62.8,"h":62.9,"l":62.74,"n":3666,"o":62.83,"t":"2026-10-19T19:55:00Z","v":244954,"vw":62.811166},{"c":62.8,"h":62.82,"l":62.8,"n":43,"o":62.82,"t":"2026-10-19T20:00:00Z","v":375079,"vw":62.800024},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-19T20:25:00Z","v":188938,"vw":62.8},{"c":63.01,"h":63.01,"l":63,"n":7,"o":63,"t":"2026-10-20T09:10:00Z","v":405,"vw":63.005},{"c":62.95,"h":63.11,"l":62.95,"n":15,"o":63.11,"t":"2026-10-20T09:15:00Z","v":769,"vw":63.020824},{"c":62.82,"h":63.41,"l":62.66,"n":187,"o":62.66,"t":"2026-10-20T13:30:00Z","v":36014,"vw":62.751679},{"c":62.925,"h":63.16,"l":62.7,"n":329,"o":62.7,"t":"2026-10-20T13:35:00Z","v":18118,"vw":63.011069},{"c":63.09,"h":63.42,"l":62.84,"n":352,"o":62.99,"t":"2026-10-20T13:40:00Z","v":15519,"vw":63.115995},{"c":63.3275,"h":63.3275,"l":62.895,"n":191,"o":63.06,"t":"2026-10-20T13:45:00Z","v":4538,"vw":63.139436},{"c":63.2,"h":63.4,"l":63.025,"n":218,"o":63.23,"t":"2026-10-20T13:50:00Z","v":7239,"vw":63.133913},{"c":63.62,"h":63.62,"l":63.22,"n":441,"o":63.22,"t":"2026-10-20T13:55:00Z","v":46310,"vw":63.436165},{"c":63.01,"h":63.76,"l":62.9675,"n":425,"o":63.61,"t":"2026-10-20T14:00:00Z","v":16959,"vw":63.424893},{"c":63.33,"h":63.33,"l":63.005,"n":301,"o":63.005,"t":"2026-10-20T14:05:00Z","v":12397,"vw":63.175588},{"c":63.29,"h":63.425,"l":63.18,"n":323,"o":63.35,"t":"2026-10-20T14:10:00Z","v":29124,"vw":63.373194},{"c":63.47,"h":63.47,"l":63.1701,"n":296,"o":63.265,"t":"2026-10-20T14:15:00Z","v":12513,"vw":63.331203},{"c":63.94,"h":63.955,"l":63.545,"n":296,"o":63.56,"t":"2026-10-20T14:20:00Z","v":7874,"vw":63.66635},{"c":64.08,"h":64.09,"l":63.89,"n":275,"o":63.94,"t":"2026-10-20T14:25:00Z","v":8138,"vw":64.004838},{"c":64.145,"h":64.42,"l":64.12,"n":494,"o":64.325,"t":"2026-10-20T14:30:00Z","v":14065,"vw":64.295898},{"c":64.01,"h":64.375,"l":63.945,"n":396,"o":64.16,"t":"2026-10-20T14:35:00Z","v":37828,"vw":64.1461},{"c":64.36,"h":64.45,"l":64.01,"n":502,"o":64.01,"t":"2026-10-20T14:40:00Z","v":28735,"vw":64.328839},{"c":64.13,"h":64.44,"l":64.13,"n":629,"o":64.35,"t":"2026-10-20T14:45:00Z","v":48602,"vw":64.368206},{"c":64.42,"h":64.425,"l":64.02,"n":360,"o":64.02,"t":"2026-10-20T14:50:00Z","v":10399,"vw":64.260729},{"c":64.49,"h":64.59,"l":64.38,"n":396,"o":64.405,"t":"2026-10-20T14:55:00Z","v":38677,"vw":64.496814},{"c":64.415,"h":64.58,"l":64.405,"n":555,"o":64.47,"t":"2026-10-20T15:00:00Z","v":26257,"vw":64.508779},{"c":64.32,"h":64.47,"l":64.25,"n":260,"o":64.47,"t":"2026-10-20T15:05:00Z","v":10944,"vw":64.334342},{"c":63.895,"h":64.32,"l":63.82,"n":497,"o":64.31,"t":"2026-10-20T15:10:00Z","v":20041,"vw":64.009573},{"c":63.95,"h":64.095,"l":63.95,"n":223,"o":64,"t":"2026-10-20T15:15:00Z","v":5191,"vw":64.043239},{"c":63.905,"h":64.12,"l":63.885,"n":296,"o":63.995,"t":"2026-10-20T15:20:00Z","v":10527,"vw":64.004302},{"c":63.76,"h":63.97,"l":63.76,"n":335,"o":63.9,"t":"2026-10-20T15:25:00Z","v":10435,"vw":63.829455},{"c":63.84,"h":63.84,"l":63.59,"n":331,"o":63.685,"t":"2026-10-20T15:30:00Z","v":13533,"vw":63.744424},{"c":64.12,"h":64.12,"l":63.8,"n":350,"o":63.845,"t":"2026-10-20T15:35:00Z","v":15989,"vw":63.920035},{"c":64.13,"h":64.21,"l":64.08,"n":279,"o":64.12,"t":"2026-10-20T15:40:00Z","v":9259,"vw":64.151653},{"c":63.92,"h":64.145,"l":63.88,"n":284,"o":64.135,"t":"2026-10-20T15:45:00Z","v":10109,"vw":63.989269},{"c":63.875,"h":63.94,"l":63.87,"n":307,"o":63.91,"t":"2026-10-20T15:50:00Z","v":9956,"vw":63.910545},{"c":63.74,"h":63.875,"l":63.74,"n":254,"o":63.875,"t":"2026-10-20T15:55:00Z","v":6316,"vw":63.801611},{"c":63.69,"h":63.735,"l":63.66,"n":306,"o":63.735,"t":"2026-10-20T16:00:00Z","v":8509,"vw":63.697503},{"c":63.74,"h":63.86,"l":63.63,"n":477,"o":63.69,"t":"2026-10-20T16:05:00Z","v":31741,"vw":63.774495},{"c":63.73,"h":63.745,"l":63.65,"n":248,"o":63.745,"t":"2026-10-20T16:10:00Z","v":7988,"vw":63.698664},{"c":63.57,"h":63.75,"l":63.555,"n":312,"o":63.75,"t":"2026-10-20T16:15:00Z","v":10267,"vw":63.655193},{"c":63.53,"h":63.61,"l":63.5,"n":301,"o":63.585,"t":"2026-10-20T16:20:00Z","v":12418,"vw":63.564752},{"c":63.605,"h":63.61,"l":63.45,"n":380,"o":63.52,"t":"2026-10-20T16:25:00Z","v":23301,"vw":63.545932},{"c":63.7,"h":63.74,"l":63.61,"n":328,"o":63.64,"t":"2026-10-20T16:30:00Z","v":15801,"vw":63.659368},{"c":63.725,"h":63.78,"l":63.7,"n":237,"o":63.7,"t":"2026-10-20T16:35:00Z","v":6528,"vw":63.740516},{"c":63.71,"h":63.73,"l":63.68,"n":214,"o":63.725,"t":"2026-10-20T16:40:00Z","v":9479,"vw":63.713707},{"c":63.6801,"h":63.725,"l":63.67,"n":235,"o":63.71,"t":"2026-10-20T16:45:00Z","v":10577,"vw":63.697342},{"c":63.44,"h":63.66,"l":63.44,"n":291,"o":63.66,"t":"2026-10-20T16:50:00Z","v":11534,"vw":63.611954},{"c":63.435,"h":63.455,"l":63.37,"n":337,"o":63.45,"t":"2026-10-20T16:55:00Z","v":11596,"vw":63.40503},{"c":63.535,"h":63.57,"l":63.46,"n":311,"o":63.46,"t":"2026-10-20T17:00:00Z","v":11407,"vw":63.523894},{"c":63.47,"h":63.56,"l":63.47,"n":181,"o":63.535,"t":"2026-10-20T17:05:00Z","v":6315,"vw":63.510039},{"c":63.515,"h":63.55,"l":63.47,"n":236,"o":63.47,"t":"2026-10-20T17:10:00Z","v":10308,"vw":63.513052},{"c":63.52,"h":63.6,"l":63.49,"n":243,"o":63.52,"t":"2026-10-20T17:15:00Z","v":11281,"vw":63.547502},{"c":63.545,"h":63.57,"l":63.47,"n":201,"o":63.51,"t":"2026-10-20T17:20:00Z","v":6603,"vw":63.534206},{"c":63.5,"h":63.545,"l":63.48,"n":206,"o":63.52,"t":"2026-10-20T17:25:00Z","v":8086,"vw":63.509271},{"c":63.58,"h":63.65,"l":63.515,"n":332,"o":63.515,"t":"2026-10-20T17:30:00Z","v":12493,"vw":63.577061},{"c":63.53,"h":63.57,"l":63.53,"n":212,"o":63.56,"t":"2026-10-20T17:35:00Z","v":8302,"vw":63.550557},{"c":63.585,"h":63.585,"l":63.53,"n":258,"o":63.53,"t":"2026-10-20T17:40:00Z","v":9174,"vw":63.559334},{"c":63.645,"h":63.67,"l":63.585,"n":389,"o":63.595,"t":"2026-10-20T17:45:00Z","v":35997,"vw":63.639701},{"c":63.72,"h":63.72,"l":63.62,"n":208,"o":63.645,"t":"2026-10-20T17:50:00Z","v":8046,"vw":63.676564},{"c":63.67,"h":63.74,"l":63.66,"n":249,"o":63.74,"t":"2026-10-20T17:55:00Z","v":8898,"vw":63.700797},{"c":63.61,"h":63.7,"l":63.61,"n":281,"o":63.67,"t":"2026-10-20T18:00:00Z","v":10515,"vw":63.665686},{"c":63.55,"h":63.63,"l":63.55,"n":322,"o":63.63,"t":"2026-10-20T18:05:00Z","v":11573,"vw":63.596151},{"c":63.66,"h":63.66,"l":63.58,"n":254,"o":63.58,"t":"2026-10-20T18:10:00Z","v":7368,"vw":63.62559},{"c":63.66,"h":63.695,"l":63.635,"n":203,"o":63.68,"t":"2026-10-20T18:15:00Z","v":7000,"vw":63.663287},{"c":63.63,"h":63.7198,"l":63.63,"n":247,"o":63.66,"t":"2026-10-20T18:20:00Z","v":8319,"vw":63.669692},{"c":63.665,"h":63.665,"l":63.61,"n":202,"o":63.65,"t":"2026-10-20T18:25:00Z","v":8468,"vw":63.642435},{"c":63.7,"h":63.72,"l":63.67,"n":246,"o":63.67,"t":"2026-10-20T18:30:00Z","v":11451,"vw":63.700042},{"c":63.73,"h":63.73,"l":63.64,"n":218,"o":63.7,"t":"2026-10-20T18:35:00Z","v":10942,"vw":63.6979},{"c":63.74,"h":63.75,"l":63.68,"n":240,"o":63.7425,"t":"2026-10-20T18:40:00Z","v":48748,"vw":63.717344},{"c":63.84,"h":63.84,"l":63.72,"n":290,"o":63.72,"t":"2026-10-20T18:45:00Z","v":10937,"vw":63.79681},{"c":63.94,"h":63.98,"l":63.83,"n":477,"o":63.835,"t":"2026-10-20T18:50:00Z","v":29290,"vw":63.891343},{"c":63.78,"h":63.975,"l":63.78,"n":315,"o":63.975,"t":"2026-10-20T18:55:00Z","v":13568,"vw":63.834349},{"c":63.77,"h":63.82,"l":63.77,"n":253,"o":63.79,"t":"2026-10-20T19:00:00Z","v":9639,"vw":63.803739},{"c":63.845,"h":63.86,"l":63.77,"n":304,"o":63.77,"t":"2026-10-20T19:05:00Z","v":13596,"vw":63.810089},{"c":63.8,"h":63.845,"l":63.8,"n":306,"o":63.845,"t":"2026-10-20T19:10:00Z","v":12238,"vw":63.810914},{"c":63.885,"h":63.89,"l":63.8,"n":382,"o":63.805,"t":"2026-10-20T19:15:00Z","v":14672,"vw":63.844211},{"c":63.875,"h":63.885,"l":63.78,"n":334,"o":63.885,"t":"2026-10-20T19:20:00Z","v":12998,"vw":63.848452},{"c":63.875,"h":63.92,"l":63.85,"n":391,"o":63.88,"t":"2026-10-20T19:25:00Z","v":15258,"vw":63.889688},{"c":63.76,"h":63.9,"l":63.76,"n":553,"o":63.8775,"t":"2026-10-20T19:30:00Z","v":29750,"vw":63.852003},{"c":63.745,"h":63.765,"l":63.64,"n":610,"o":63.765,"t":"2026-10-20T19:35:00Z","v":74837,"vw":63.677492},{"c":63.8,"h":63.82,"l":63.73,"n":694,"o":63.74,"t":"2026-10-20T19:40:00Z","v":31152,"vw":63.788984},{"c":63.76,"h":63.8,"l":63.72,"n":589,"o":63.79,"t":"2026-10-20T19:45:00Z","v":33177,"vw":63.761692},{"c":63.775,"h":63.93,"l":63.665,"n":1367,"o":63.76,"t":"2026-10-20T19:50:00Z","v":83646,"vw":63.811848},{"c":63.94,"h":64.04,"l":63.7,"n":3350,"o":63.77,"t":"2026-10-20T19:55:00Z","v":253734,"vw":63.914206},{"c":63.94,"h":63.94,"l":63.94,"n":29,"o":63.94,"t":"2026-10-20T20:00:00Z","v":371112,"vw":63.94},{"c":63.885,"h":64.68,"l":63.83,"n":258,"o":64.2,"t":"2026-10-21T13:30:00Z","v":20311,"vw":64.071079},{"c":63.915,"h":64.23,"l":63.51,"n":115,"o":63.875,"t":"2026-10-21T13:35:00Z","v":10767,"vw":63.87532},{"c":63.915,"h":64.185,"l":63.793,"n":210,"o":63.815,"t":"2026-10-21T13:40:00Z","v":7536,"vw":63.939247},{"c":64.14,"h":64.38,"l":64.0675,"n":199,"o":64.08,"t":"2026-10-21T13:45:00Z","v":8407,"vw":64.191776},{"c":64.3,"h":64.3,"l":64.1,"n":215,"o":64.175,"t":"2026-10-21T13:50:00Z","v":8499,"vw":64.197124},{"c":64.23,"h":64.38,"l":64.195,"n":260,"o":64.28,"t":"2026-10-21T13:55:00Z","v":12471,"vw":64.28284},{"c":63.93,"h":64.24,"l":63.93,"n":375,"o":64.23,"t":"2026-10-21T14:00:00Z","v":16607,"vw":64.013519},{"c":63.69,"h":63.93,"l":63.605,"n":319,"o":63.93,"t":"2026-10-21T14:05:00Z","v":25948,"vw":63.774998},{"c":63.9,"h":63.965,"l":63.75,"n":190,"o":63.75,"t":"2026-10-21T14:10:00Z","v":7924,"vw":63.845634},{"c":63.925,"h":63.925,"l":63.805,"n":224,"o":63.9175,"t":"2026-10-21T14:15:00Z","v":9437,"vw":63.886202},{"c":64.08,"h":64.08,"l":63.9,"n":230,"o":63.9,"t":"2026-10-21T14:20:00Z","v":7255,"vw":63.988447},{"c":63.85,"h":64.015,"l":63.85,"n":189,"o":64.015,"t":"2026-10-21T14:25:00Z","v":8396,"vw":63.920997},{"c":63.915,"h":63.94,"l":63.82,"n":273,"o":63.86,"t":"2026-10-21T14:30:00Z","v":14649,"vw":63.905292},{"c":63.84,"h":63.945,"l":63.835,"n":205,"o":63.915,"t":"2026-10-21T14:35:00Z","v":5008,"vw":63.90755},{"c":63.98,"h":63.98,"l":63.85,"n":320,"o":63.875,"t":"2026-10-21T14:40:00Z","v":11632,"vw":63.886188},{"c":64.06,"h":64.08,"l":63.985,"n":300,"o":64,"t":"2026-10-21T14:45:00Z","v":10603,"vw":64.03701},{"c":63.7,"h":64.06,"l":63.685,"n":277,"o":64.06,"t":"2026-10-21T14:50:00Z","v":10004,"vw":63.87565},{"c":63.61,"h":63.75,"l":63.57,"n":202,"o":63.75,"t":"2026-10-21T14:55:00Z","v":5785,"vw":63.63417},{"c":63.495,"h":63.59,"l":63.39,"n":410,"o":63.59,"t":"2026-10-21T15:00:00Z","v":21960,"vw":63.528444},{"c":63.485,"h":63.61,"l":63.46,"n":544,"o":63.495,"t":"2026-10-21T15:05:00Z","v":34805,"vw":63.555312},{"c":63.46,"h":63.57,"l":63.42,"n":206,"o":63.49,"t":"2026-10-21T15:10:00Z","v":7093,"vw":63.499466},{"c":63.56,"h":63.59,"l":63.42,"n":387,"o":63.42,"t":"2026-10-21T15:15:00Z","v":17957,"vw":63.531504},{"c":63.56,"h":63.635,"l":63.51,"n":363,"o":63.6,"t":"2026-10-21T15:20:00Z","v":14226,"vw":63.573482},{"c":63.7,"h":63.71,"l":63.52,"n":434,"o":63.55,"t":"2026-10-21T15:25:00Z","v":19417,"vw":63.581368},{"c":63.625,"h":63.715,"l":63.56,"n":204,"o":63.65,"t":"2026-10-21T15:30:00Z","v":7032,"vw":63.662047},{"c":63.71,"h":63.73,"l":63.635,"n":222,"o":63.635,"t":"2026-10-21T15:35:00Z","v":5402,"vw":63.678387},{"c":63.58,"h":63.69,"l":63.55,"n":198,"o":63.66,"t":"2026-10-21T15:40:00Z","v":6508,"vw":63.627335},{"c":63.59,"h":63.62,"l":63.54,"n":418,"o":63.585,"t":"2026-10-21T15:45:00Z","v":17448,"vw":63.561106},{"c":63.63,"h":63.63,"l":63.565,"n":239,"o":63.59,"t":"2026-10-21T15:50:00Z","v":8988,"vw":63.614538},{"c":63.66,"h":63.66,"l":63.59,"n":230,"o":63.61,"t":"2026-10-21T15:55:00Z","v":7348,"vw":63.633579},{"c":63.705,"h":63.755,"l":63.63,"n":341,"o":63.65,"t":"2026-10-21T16:00:00Z","v":18419,"vw":63.687875},{"c":63.61,"h":63.715,"l":63.59,"n":319,"o":63.67,"t":"2026-10-21T16:05:00Z","v":50601,"vw":63.694324},{"c":63.67,"h":63.67,"l":63.6,"n":228,"o":63.65,"t":"2026-10-21T16:10:00Z","v":8671,"vw":63.647962},{"c":63.65,"h":63.665,"l":63.615,"n":153,"o":63.665,"t":"2026-10-21T16:15:00Z","v":37557,"vw":63.650072},{"c":63.465,"h":63.64,"l":63.455,"n":290,"o":63.64,"t":"2026-10-21T16:20:00Z","v":11695,"vw":63.540975},{"c":63.485,"h":63.53,"l":63.42,"n":253,"o":63.475,"t":"2026-10-21T16:25:00Z","v":19411,"vw":63.4985},{"c":63.44,"h":63.53,"l":63.42,"n":258,"o":63.51,"t":"2026-10-21T16:30:00Z","v":18778,"vw":63.51064},{"c":63.97,"h":64.12,"l":63.41,"n":676,"o":63.43,"t":"2026-10-21T16:35:00Z","v":27506,"vw":63.609426},{"c":63.75,"h":63.96,"l":63.675,"n":207,"o":63.96,"t":"2026-10-21T16:40:00Z","v":7461,"vw":63.743313},{"c":63.61,"h":63.72,"l":63.56,"n":222,"o":63.7,"t":"2026-10-21T16:45:00Z","v":31392,"vw":63.615564},{"c":63.52,"h":63.61,"l":63.45,"n":215,"o":63.57,"t":"2026-10-21T16:50:00Z","v":6059,"vw":63.528545},{"c":63.35,"h":63.52,"l":63.33,"n":352,"o":63.51,"t":"2026-10-21T16:55:00Z","v":20387,"vw":63.438038},{"c":63.335,"h":63.44,"l":63.29,"n":309,"o":63.39,"t":"2026-10-21T17:00:00Z","v":14978,"vw":63.368064},{"c":63.4,"h":63.41,"l":63.2635,"n":298,"o":63.3,"t":"2026-10-21T17:05:00Z","v":14560,"vw":63.341014},{"c":63.26,"h":63.43,"l":63.25,"n":224,"o":63.41,"t":"2026-10-21T17:10:00Z","v":7758,"vw":63.341584},{"c":63.15,"h":63.28,"l":63.14,"n":184,"o":63.275,"t":"2026-10-21T17:15:00Z","v":5584,"vw":63.235526},{"c":63.2,"h":63.24,"l":63.165,"n":290,"o":63.19,"t":"2026-10-21T17:20:00Z","v":12766,"vw":63.198905},{"c":63.2,"h":63.2,"l":63.15,"n":178,"o":63.19,"t":"2026-10-21T17:25:00Z","v":6281,"vw":63.18135},{"c":63.165,"h":63.235,"l":63.165,"n":251,"o":63.2,"t":"2026-10-21T17:30:00Z","v":8497,"vw":63.210969},{"c":63.275,"h":63.355,"l":63.155,"n":484,"o":63.16,"t":"2026-10-21T17:35:00Z","v":26085,"vw":63.216513},{"c":63.27,"h":63.29,"l":63.185,"n":361,"o":63.275,"t":"2026-10-21T17:40:00Z","v":19116,"vw":63.243604},{"c":63.345,"h":63.35,"l":63.24,"n":310,"o":63.27,"t":"2026-10-21T17:45:00Z","v":11682,"vw":63.292034},{"c":63.295,"h":63.355,"l":63.28,"n":338,"o":63.355,"t":"2026-10-21T17:50:00Z","v":15805,"vw":63.309325},{"c":63.35,"h":63.39,"l":63.29,"n":254,"o":63.2975,"t":"2026-10-21T17:55:00Z","v":6642,"vw":63.33317},{"c":63.2996,"h":63.35,"l":63.275,"n":302,"o":63.35,"t":"2026-10-21T18:00:00Z","v":13358,"vw":63.303768},{"c":63.33,"h":63.33,"l":63.285,"n":221,"o":63.285,"t":"2026-10-21T18:05:00Z","v":5768,"vw":63.31167},{"c":63.46,"h":63.46,"l":63.33,"n":354,"o":63.33,"t":"2026-10-21T18:10:00Z","v":11397,"vw":63.39128},{"c":63.4,"h":63.47,"l":63.4,"n":265,"o":63.46,"t":"2026-10-21T18:15:00Z","v":10745,"vw":63.435294},{"c":63.37,"h":63.47,"l":63.37,"n":359,"o":63.395,"t":"2026-10-21T18:20:00Z","v":13565,"vw":63.402811},{"c":63.46,"h":63.48,"l":63.375,"n":325,"o":63.375,"t":"2026-10-21T18:25:00Z","v":12066,"vw":63.444332},{"c":63.53,"h":63.53,"l":63.425,"n":191,"o":63.45,"t":"2026-10-21T18:30:00Z","v":5756,"vw":63.482827},{"c":63.56,"h":63.62,"l":63.46,"n":459,"o":63.53,"t":"2026-10-21T18:35:00Z","v":19621,"vw":63.527547},{"c":63.505,"h":63.675,"l":63.47,"n":440,"o":63.58,"t":"2026-10-21T18:40:00Z","v":28742,"vw":63.587963},{"c":63.24,"h":63.565,"l":63.24,"n":540,"o":63.44,"t":"2026-10-21T18:45:00Z","v":33240,"vw":63.412475},{"c":63.22,"h":63.29,"l":63.2057,"n":255,"o":63.24,"t":"2026-10-21T18:50:00Z","v":7998,"vw":63.251694},{"c":62.89,"h":63.2596,"l":62.8601,"n":580,"o":63.235,"t":"2026-10-21T18:55:00Z","v":20155,"vw":62.993887},{"c":62.61,"h":62.865,"l":62.465,"n":600,"o":62.865,"t":"2026-10-21T19:00:00Z","v":22938,"vw":62.616825},{"c":62.54,"h":62.79,"l":62.415,"n":673,"o":62.6,"t":"2026-10-21T19:05:00Z","v":55018,"vw":62.632227},{"c":62.475,"h":62.54,"l":62.375,"n":494,"o":62.52,"t":"2026-10-21T19:10:00Z","v":22685,"vw":62.477313},{"c":62.765,"h":62.765,"l":62.45,"n":582,"o":62.46,"t":"2026-10-21T19:15:00Z","v":24246,"vw":62.63698},{"c":62.825,"h":62.8996,"l":62.74,"n":644,"o":62.775,"t":"2026-10-21T19:20:00Z","v":27131,"vw":62.8012},{"c":63.1375,"h":63.14,"l":62.85,"n":597,"o":62.85,"t":"2026-10-21T19:25:00Z","v":24540,"vw":62.982337},{"c":63.26,"h":63.27,"l":63.11,"n":756,"o":63.13,"t":"2026-10-21T19:30:00Z","v":40403,"vw":63.216409},{"c":63.17,"h":63.295,"l":63.15,"n":563,"o":63.28,"t":"2026-10-21T19:35:00Z","v":27016,"vw":63.227489},{"c":63.12,"h":63.19,"l":63.05,"n":611,"o":63.185,"t":"2026-10-21T19:40:00Z","v":27519,"vw":63.115697},{"c":63.16,"h":63.17,"l":63.04,"n":783,"o":63.125,"t":"2026-10-21T19:45:00Z","v":37485,"vw":63.123282},{"c":62.92,"h":63.14,"l":62.92,"n":907,"o":63.13,"t":"2026-10-21T19:50:00Z","v":48334,"vw":63.063127},{"c":62.86,"h":63.05,"l":62.8,"n":4009,"o":62.97,"t":"2026-10-21T19:55:00Z","v":252666,"vw":62.89798},{"c":62.87,"h":62.89,"l":62.87,"n":42,"o":62.88,"t":"2026-10-21T20:00:00Z","v":332000,"vw":62.870056},{"c":63.07,"h":63.4,"l":62.15,"n":113,"o":62.3,"t":"2026-10-22T13:30:00Z","v":11662,"vw":62.430574},{"c":63.25,"h":63.64,"l":63,"n":359,"o":63,"t":"2026-10-22T13:35:00Z","v":19809,"vw":63.337885},{"c":62.97,"h":63.45,"l":62.78,"n":295,"o":63.3,"t":"2026-10-22T13:40:00Z","v":15769,"vw":63.243832},{"c":63.94,"h":63.94,"l":62.99,"n":414,"o":63.08,"t":"2026-10-22T13:45:00Z","v":23554,"vw":63.427279},{"c":63.97,"h":64.07,"l":63.68,"n":462,"o":63.92,"t":"2026-10-22T13:50:00Z","v":15665,"vw":63.862429},{"c":64.07,"h":64.15,"l":63.875,"n":303,"o":64.04,"t":"2026-10-22T13:55:00Z","v":11759,"vw":64.012066},{"c":64.27,"h":64.27,"l":64.035,"n":700,"o":64.13,"t":"2026-10-22T14:00:00Z","v":33690,"vw":64.14906},{"c":64.4,"h":64.43,"l":64.3,"n":635,"o":64.31,"t":"2026-10-22T14:05:00Z","v":30208,"vw":64.344839},{"c":64.685,"h":64.73,"l":64.36,"n":646,"o":64.4,"t":"2026-10-22T14:10:00Z","v":43494,"vw":64.586467},{"c":64.69,"h":64.88,"l":64.62,"n":410,"o":64.685,"t":"2026-10-22T14:15:00Z","v":25326,"vw":64.720703},{"c":64.66,"h":64.76,"l":64.63,"n":277,"o":64.655,"t":"2026-10-22T14:20:00Z","v":16858,"vw":64.685187},{"c":64.455,"h":64.68,"l":64.4,"n":511,"o":64.68,"t":"2026-10-22T14:25:00Z","v":39581,"vw":64.470528},{"c":64.3175,"h":64.69,"l":64.19,"n":732,"o":64.56,"t":"2026-10-22T14:30:00Z","v":45920,"vw":64.353197},{"c":64.285,"h":64.335,"l":64.063,"n":889,"o":64.335,"t":"2026-10-22T14:35:00Z","v":54416,"vw":64.209932},{"c":64.54,"h":64.54,"l":64.285,"n":360,"o":64.285,"t":"2026-10-22T14:40:00Z","v":11659,"vw":64.438834},{"c":64.68,"h":64.8,"l":64.55,"n":287,"o":64.57,"t":"2026-10-22T14:45:00Z","v":9043,"vw":64.63335},{"c":64.9,"h":64.9,"l":64.61,"n":845,"o":64.7,"t":"2026-10-22T14:50:00Z","v":65353,"vw":64.749471},{"c":65.09,"h":65.165,"l":64.96,"n":461,"o":64.96,"t":"2026-10-22T14:55:00Z","v":20485,"vw":65.058866},{"c":65.04,"h":65.185,"l":64.965,"n":402,"o":65.09,"t":"2026-10-22T15:00:00Z","v":13509,"vw":65.053486},{"c":65.055,"h":65.11,"l":64.98,"n":368,"o":65.035,"t":"2026-10-22T15:05:00Z","v":15330,"vw":65.068175},{"c":65.185,"h":65.2,"l":65,"n":344,"o":65.055,"t":"2026-10-22T15:10:00Z","v":14522,"vw":65.122269},{"c":65.545,"h":65.57,"l":65.185,"n":371,"o":65.185,"t":"2026-10-22T15:15:00Z","v":10555,"vw":65.465084},{"c":65.765,"h":65.78,"l":65.555,"n":445,"o":65.555,"t":"2026-10-22T15:20:00Z","v":18304,"vw":65.68279},{"c":65.675,"h":65.795,"l":65.615,"n":424,"o":65.71,"t":"2026-10-22T15:25:00Z","v":13169,"vw":65.707463},{"c":65.81,"h":65.81,"l":65.645,"n":623,"o":65.675,"t":"2026-10-22T15:30:00Z","v":22862,"vw":65.711638},{"c":65.79,"h":65.9,"l":65.62,"n":387,"o":65.82,"t":"2026-10-22T15:35:00Z","v":13240,"vw":65.784373},{"c":65.795,"h":65.85,"l":65.68,"n":380,"o":65.795,"t":"2026-10-22T15:40:00Z","v":13981,"vw":65.747181},{"c":65.88,"h":65.92,"l":65.74,"n":314,"o":65.74,"t":"2026-10-22T15:45:00Z","v":12473,"vw":65.875145},{"c":65.975,"h":66.06,"l":65.89,"n":466,"o":65.89,"t":"2026-10-22T15:50:00Z","v":33484,"vw":65.999176},{"c":65.84,"h":66.05,"l":65.84,"n":407,"o":66.01,"t":"2026-10-22T15:55:00Z","v":13756,"vw":65.947443},{"c":65.88,"h":65.935,"l":65.82,"n":334,"o":65.91,"t":"2026-10-22T16:00:00Z","v":14186,"vw":65.896864},{"c":65.83,"h":65.93,"l":65.74,"n":369,"o":65.88,"t":"2026-10-22T16:05:00Z","v":16531,"vw":65.83858},{"c":65.665,"h":65.815,"l":65.5149,"n":410,"o":65.78,"t":"2026-10-22T16:10:00Z","v":17098,"vw":65.653119},{"c":65.68,"h":65.72,"l":65.62,"n":245,"o":65.665,"t":"2026-10-22T16:15:00Z","v":11775,"vw":65.681573},{"c":65.73,"h":65.8,"l":65.675,"n":339,"o":65.69,"t":"2026-10-22T16:20:00Z","v":12694,"vw":65.731294},{"c":65.735,"h":65.76,"l":65.7,"n":270,"o":65.72,"t":"2026-10-22T16:25:00Z","v":8026,"vw":65.726825},{"c":65.755,"h":65.78,"l":65.64,"n":371,"o":65.7,"t":"2026-10-22T16:30:00Z","v":21986,"vw":65.709475},{"c":65.37,"h":65.76,"l":65.37,"n":436,"o":65.76,"t":"2026-10-22T16:35:00Z","v":12660,"vw":65.580876},{"c":64.9,"h":65.38,"l":64.9,"n":612,"o":65.38,"t":"2026-10-22T16:40:00Z","v":23462,"vw":65.225237},{"c":65.035,"h":65.06,"l":64.88,"n":537,"o":65.015,"t":"2026-10-22T16:45:00Z","v":27072,"vw":65.01488},{"c":65.3025,"h":65.32,"l":64.965,"n":820,"o":65.035,"t":"2026-10-22T16:50:00Z","v":86293,"vw":65.077703},{"c":65.315,"h":65.38,"l":65.25,"n":297,"o":65.34,"t":"2026-10-22T16:55:00Z","v":13500,"vw":65.317818},{"c":65.55,"h":65.57,"l":65.24,"n":756,"o":65.26,"t":"2026-10-22T17:00:00Z","v":77674,"vw":65.471608},{"c":65.62,"h":65.69,"l":65.54,"n":545,"o":65.55,"t":"2026-10-22T17:05:00Z","v":28250,"vw":65.615818},{"c":65.645,"h":65.65,"l":65.58,"n":301,"o":65.62,"t":"2026-10-22T17:10:00Z","v":10746,"vw":65.618904},{"c":65.66,"h":65.7,"l":65.6033,"n":375,"o":65.64,"t":"2026-10-22T17:15:00Z","v":13318,"vw":65.655549},{"c":65.62,"h":65.855,"l":65.61,"n":510,"o":65.69,"t":"2026-10-22T17:20:00Z","v":22176,"vw":65.746929},{"c":65.755,"h":65.775,"l":65.63,"n":277,"o":65.64,"t":"2026-10-22T17:25:00Z","v":8969,"vw":65.70548},{"c":65.82,"h":65.82,"l":65.67,"n":342,"o":65.755,"t":"2026-10-22T17:30:00Z","v":10805,"vw":65.727919},{"c":65.72,"h":65.82,"l":65.695,"n":381,"o":65.82,"t":"2026-10-22T17:35:00Z","v":13066,"vw":65.77025},{"c":65.705,"h":65.74,"l":65.66,"n":292,"o":65.74,"t":"2026-10-22T17:40:00Z","v":10981,"vw":65.703136},{"c":65.635,"h":65.79,"l":65.6,"n":387,"o":65.68,"t":"2026-10-22T17:45:00Z","v":16367,"vw":65.692216},{"c":65.57,"h":65.64,"l":65.48,"n":440,"o":65.63,"t":"2026-10-22T17:50:00Z","v":16968,"vw":65.584639},{"c":65.64,"h":65.655,"l":65.57,"n":362,"o":65.57,"t":"2026-10-22T17:55:00Z","v":13192,"vw":65.626866},{"c":65.405,"h":65.62,"l":65.35,"n":322,"o":65.62,"t":"2026-10-22T18:00:00Z","v":9784,"vw":65.522235},{"c":65.59,"h":65.62,"l":65.4,"n":428,"o":65.4,"t":"2026-10-22T18:05:00Z","v":16184,"vw":65.501921},{"c":65.66,"h":65.69,"l":65.59,"n":311,"o":65.59,"t":"2026-10-22T18:10:00Z","v":11128,"vw":65.629952},{"c":65.49,"h":65.67,"l":65.45,"n":340,"o":65.63,"t":"2026-10-22T18:15:00Z","v":14193,"vw":65.550763},{"c":65.45,"h":65.53,"l":65.42,"n":272,"o":65.49,"t":"2026-10-22T18:20:00Z","v":10441,"vw":65.479591},{"c":65.44,"h":65.465,"l":65.41,"n":256,"o":65.445,"t":"2026-10-22T18:25:00Z","v":7174,"vw":65.43041},{"c":65.44,"h":65.5,"l":65.39,"n":484,"o":65.39,"t":"2026-10-22T18:30:00Z","v":17316,"vw":65.452129},{"c":65.44,"h":65.46,"l":65.29,"n":328,"o":65.425,"t":"2026-10-22T18:35:00Z","v":12992,"vw":65.387404},{"c":65.415,"h":65.47,"l":65.32,"n":425,"o":65.43,"t":"2026-10-22T18:40:00Z","v":15821,"vw":65.397254},{"c":65.155,"h":65.415,"l":65.12,"n":582,"o":65.415,"t":"2026-10-22T18:45:00Z","v":24350,"vw":65.194492},{"c":65.22,"h":65.23,"l":65.15,"n":326,"o":65.18,"t":"2026-10-22T18:50:00Z","v":12346,"vw":65.190751},{"c":65.125,"h":65.245,"l":65.07,"n":478,"o":65.23,"t":"2026-10-22T18:55:00Z","v":23255,"vw":65.173572},{"c":65.36,"h":65.36,"l":65.12,"n":580,"o":65.15,"t":"2026-10-22T19:00:00Z","v":24900,"vw":65.228465},{"c":65.48,"h":65.51,"l":65.345,"n":455,"o":65.37,"t":"2026-10-22T19:05:00Z","v":21550,"vw":65.430776},{"c":65.44,"h":65.51,"l":65.36,"n":523,"o":65.46,"t":"2026-10-22T19:10:00Z","v":24806,"vw":65.439449},{"c":65.525,"h":65.58,"l":65.28,"n":507,"o":65.4375,"t":"2026-10-22T19:15:00Z","v":23582,"vw":65.443933},{"c":65.575,"h":65.64,"l":65.525,"n":521,"o":65.525,"t":"2026-10-22T19:20:00Z","v":24429,"vw":65.586301},{"c":65.64,"h":65.64,"l":65.54,"n":591,"o":65.575,"t":"2026-10-22T19:25:00Z","v":26945,"vw":65.588946},{"c":65.66,"h":65.67,"l":65.6,"n":598,"o":65.63,"t":"2026-10-22T19:30:00Z","v":27892,"vw":65.641216},{"c":65.65,"h":65.67,"l":65.56,"n":643,"o":65.655,"t":"2026-10-22T19:35:00Z","v":40818,"vw":65.617593},{"c":65.55,"h":65.675,"l":65.44,"n":773,"o":65.64,"t":"2026-10-22T19:40:00Z","v":45521,"vw":65.571539},{"c":65.65,"h":65.66,"l":65.4,"n":975,"o":65.535,"t":"2026-10-22T19:45:00Z","v":53392,"vw":65.513079},{"c":65.87,"h":65.97,"l":65.64,"n":1391,"o":65.66,"t":"2026-10-22T19:50:00Z","v":87278,"vw":65.827289},{"c":65.99,"h":66.03,"l":65.84,"n":4713,"o":65.86,"t":"2026-10-22T19:55:00Z","v":374056,"vw":65.939923},{"c":65.99,"h":65.99,"l":65.99,"n":39,"o":65.99,"t":"2026-10-22T20:00:00Z","v":406316,"vw":65.99},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-22T20:35:00Z","v":113,"vw":65.99}],"history":[{"c":49.82,"h":50.62,"l":49.44,"n":18801,"o":50.47,"t":"2024-10-21T04:00:00Z","v":1394610,"vw":49.76892},{"c":48.89,"h":49.38,"l":48.45,"n":20116,"o":49.38,"t":"2024-10-22T04:00:00Z","v":1543558,"vw":48.751926},{"c":48.14,"h":48.96,"l":47.835,"n":15037,"o":48.75,"t":"2024-10-23T04:00:00Z","v":1066450,"vw":48.174329},{"c":48.06,"h":48.38,"l":47.7,"n":15007,"o":48.38,"t":"2024-10-24T04:00:00Z","v":852444,"vw":47.999539},{"c":47.66,"h":48.52,"l":47.46,"n":14415,"o":48.04,"t":"2024-10-25T04:00:00Z","v":910052,"vw":47.73594},{"c":49.43,"h":49.54,"l":47.96,"n":26980,"o":47.96,"t":"2024-10-28T04:00:00Z","v":2572705,"vw":49.061314},{"c":49.37,"h":49.68,"l":48.14,"n":22733,"o":48.22,"t":"2024-10-29T04:00:00Z","v":1688516,"vw":49.240625},{"c":48.85,"h":49.8,"l":48.82,"n":19743,"o":49.31,"t":"2024-10-30T04:00:00Z","v":1103853,"vw":49.180069},{"c":47.91,"h":48.79,"l":47.9,"n":19952,"o":48.5,"t":"2024-10-31T04:00:00Z","v":1631421,"vw":48.201518},{"c":47.83,"h":48.665,"l":47.48,"n":25280,"o":48.12,"t":"2024-11-01T04:00:00Z","v":1602759,"vw":47.841649},{"c":48.37,"h":48.49,"l":47.5,"n":21385,"o":47.77,"t":"2024-11-04T05:00:00Z","v":1534940,"vw":48.251096},{"c":49.55,"h":49.57,"l":48.13,"n":17892,"o":48.13,"t":"2024-11-05T05:00:00Z","v":1306237,"vw":49.292036},{"c":49.87,"h":51.8,"l":49.23,"n":32496,"o":51.5,"t":"2024-11-06T05:00:00Z","v":2897370,"vw":49.919427},{"c":54,"h":56.36,"l":52.9,"n":48348,"o":53.44,"t":"2024-11-07T05:00:00Z","v":4021259,"vw":54.486543},{"c":54.42,"h":54.76,"l":53.19,"n":32175,"o":53.54,"t":"2024-11-08T05:00:00Z","v":2033583,"vw":54.300384},{"c":55.86,"h":56.16,"l":54.65,"n":21423,"o":55.01,"t":"2024-11-11T05:00:00Z","v":1470280,"vw":55.739334},{"c":55.68,"h":56.03,"l":55.245,"n":20792,"o":55.9,"t":"2024-11-12T05:00:00Z","v":1368692,"vw":55.677959},{"c":55.32,"h":56.34,"l":54.97,"n":17792,"o":56.12,"t":"2024-11-13T05:00:00Z","v":1431407,"vw":55.435232},{"c":54.92,"h":55.67,"l":54.51,"n":16551,"o":55.33,"t":"2024-11-14T05:00:00Z","v":939009,"vw":54.978076},{"c":54.14,"h":55.21,"l":54.05,"n":18291,"o":54.99,"t":"2024-11-15T05:00:00Z","v":1170419,"vw":54.301732},{"c":54.25,"h":54.69,"l":53.85,"n":14106,"o":54.02,"t":"2024-11-18T05:00:00Z","v":1189108,"vw":54.264459},{"c":53.58,"h":53.755,"l":52.71,"n":14822,"o":53.47,"t":"2024-11-19T05:00:00Z","v":1021124,"vw":53.492587},{"c":53.51,"h":53.84,"l":53.05,"n":13826,"o":53.35,"t":"2024-11-20T05:00:00Z","v":1091501,"vw":53.478157},{"c":54.4,"h":54.48,"l":53.11,"n":15672,"o":53.64,"t":"2024-11-21T05:00:00Z","v":955296,"vw":54.101499},{"c":54.74,"h":55.34,"l":54.67,"n":17472,"o":54.76,"t":"2024-11-22T05:00:00Z","v":1639989,"vw":54.853572},{"c":57.86,"h":58.435,"l":55.56,"n":22852,"o":55.56,"t":"2024-11-25T05:00:00Z","v":2034112,"vw":57.962716},{"c":56.03,"h":57.37,"l":55.94,"n":19511,"o":57.31,"t":"2024-11-26T05:00:00Z","v":1899649,"vw":56.198342},{"c":55.81,"h":57.105,"l":55.61,"n":14267,"o":56.55,"t":"2024-11-27T05:00:00Z","v":1259537,"vw":56.00444},{"c":55.98,"h":56.31,"l":55.51,"n":10696,"o":56.09,"t":"2024-11-29T05:00:00Z","v":887334,"vw":56.010486},{"c":56.12,"h":56.56,"l":55.58,"n":22836,"o":56.08,"t":"2024-12-02T05:00:00Z","v":1973117,"vw":56.153995},{"c":56.24,"h":56.77,"l":55.51,"n":16014,"o":56.49,"t":"2024-12-03T05:00:00Z","v":1735261,"vw":56.122636},{"c":56,"h":56.12,"l":55.47,"n":14626,"o":55.85,"t":"2024-12-04T05:00:00Z","v":938505,"vw":55.903056},{"c":55.23,"h":56.1,"l":54.94,"n":14432,"o":56.1,"t":"2024-12-05T05:00:00Z","v":1207488,"vw":55.210014},{"c":55.01,"h":55.99,"l":54.74,"n":16524,"o":55.91,"t":"2024-12-06T05:00:00Z","v":1063866,"vw":55.126922},{"c":55.47,"h":55.7,"l":54.85,"n":16975,"o":55.03,"t":"2024-12-09T05:00:00Z","v":1808509,"vw":55.4304},{"c":55.28,"h":55.739,"l":54.21,"n":20700,"o":55.4,"t":"2024-12-10T05:00:00Z","v":1681287,"vw":55.327642},{"c":55.47,"h":55.81,"l":55.245,"n":19604,"o":55.7,"t":"2024-12-11T05:00:00Z","v":1248413,"vw":55.531996},{"c":56.71,"h":57.15,"l":55.18,"n":23603,"o":55.32,"t":"2024-12-12T05:00:00Z","v":1839879,"vw":56.515855},{"c":57.86,"h":57.99,"l":56.685,"n":26260,"o":56.75,"t":"2024-12-13T05:00:00Z","v":1703692,"vw":57.569569},{"c":57.18,"h":58.12,"l":57.05,"n":18701,"o":57.74,"t":"2024-12-16T05:00:00Z","v":1168933,"vw":57.385971},{"c":56.95,"h":57.06,"l":55.97,"n":16487,"o":56.77,"t":"2024-12-17T05:00:00Z","v":1446884,"vw":56.789206},{"c":55.07,"h":57.675,"l":55.07,"n":20612,"o":57,"t":"2024-12-18T05:00:00Z","v":1804522,"vw":56.067316},{"c":55.03,"h":55.92,"l":54.78,"n":24842,"o":55.15,"t":"2024-12-19T05:00:00Z","v":1884566,"vw":55.189838},{"c":55.44,"h":56.06,"l":54.88,"n":20388,"o":55.03,"t":"2024-12-20T05:00:00Z","v":3346300,"vw":55.497428},{"c":55.53,"h":55.7,"l":54.9,"n":14090,"o":55.3,"t":"2024-12-23T05:00:00Z","v":1038036,"vw":55.448441},{"c":56.01,"h":56.08,"l":55.31,"n":5010,"o":55.83,"t":"2024-12-24T05:00:00Z","v":254264,"vw":55.816529},{"c":55.83,"h":56.05,"l":55.17,"n":11184,"o":55.71,"t":"2024-12-26T05:00:00Z","v":765200,"vw":55.821402},{"c":55.03,"h":55.87,"l":54.63,"n":10445,"o":55.42,"t":"2024-12-27T05:00:00Z","v":669809,"vw":55.008628},{"c":56.98,"h":57.26,"l":54.23,"n":28879,"o":54.61,"t":"2024-12-30T05:00:00Z","v":2271837,"vw":56.491025},{"c":56.69,"h":57.55,"l":56.64,"n":17326,"o":57.15,"t":"2024-12-31T05:00:00Z","v":1366989,"vw":56.863537},{"c":55.82,"h":57.185,"l":55.77,"n":21803,"o":57.13,"t":"2025-01-02T05:00:00Z","v":1449047,"vw":56.05157},{"c":55.74,"h":56.33,"l":55.36,"n":13450,"o":56.09,"t":"2025-01-03T05:00:00Z","v":1060513,"vw":55.900481},{"c":55.5,"h":56.78,"l":55.355,"n":16939,"o":56.05,"t":"2025-01-06T05:00:00Z","v":1110076,"vw":55.751164},{"c":54.98,"h":55.8698,"l":54.42,"n":14381,"o":55.64,"t":"2025-01-07T05:00:00Z","v":1071044,"vw":54.927958},{"c":55.12,"h":55.27,"l":53.54,"n":15665,"o":54.34,"t":"2025-01-08T05:00:00Z","v":762274,"vw":54.95107},{"c":55.14,"h":55.77,"l":54.51,"n":14904,"o":54.51,"t":"2025-01-10T05:00:00Z","v":1022400,"vw":55.216528},{"c":56.07,"h":56.07,"l":54.65,"n":15580,"o":54.82,"t":"2025-01-13T05:00:00Z","v":1138480,"vw":55.700205},{"c":56.7,"h":57.02,"l":56.05,"n":18447,"o":56.07,"t":"2025-01-14T05:00:00Z","v":1181638,"vw":56.520563},{"c":57.64,"h":58.23,"l":57.35,"n":16613,"o":57.8,"t":"2025-01-15T05:00:00Z","v":1171923,"vw":57.68019},{"c":59.54,"h":59.6014,"l":57.665,"n":24690,"o":57.9,"t":"2025-01-16T05:00:00Z","v":1796882,"vw":59.110256},{"c":59.6,"h":60.16,"l":59.45,"n":20525,"o":59.94,"t":"2025-01-17T05:00:00Z","v":1178745,"vw":59.740189},{"c":61.11,"h":61.28,"l":59.67,"n":22438,"o":59.88,"t":"2025-01-21T05:00:00Z","v":1542983,"vw":60.717183},{"c":60.65,"h":61.6,"l":60.39,"n":17471,"o":61.46,"t":"2025-01-22T05:00:00Z","v":1237781,"vw":60.778258},{"c":60.26,"h":60.41,"l":59.36,"n":17737,"o":60.41,"t":"2025-01-23T05:00:00Z","v":1329267,"vw":60.097482},{"c":60.07,"h":60.25,"l":59.3,"n":22021,"o":60.24,"t":"2025-01-24T05:00:00Z","v":1952834,"vw":59.825073},{"c":59.66,"h":60.6783,"l":59.27,"n":22545,"o":59.27,"t":"2025-01-27T05:00:00Z","v":1787182,"vw":59.926473},{"c":60.62,"h":61.14,"l":59.28,"n":33894,"o":59.5,"t":"2025-01-28T05:00:00Z","v":3700413,"vw":60.295008},{"c":62.03,"h":62.87,"l":60.58,"n":39546,"o":61.88,"t":"2025-01-29T05:00:00Z","v":2920566,"vw":61.944653},{"c":64.37,"h":64.65,"l":62.43,"n":37213,"o":62.43,"t":"2025-01-30T05:00:00Z","v":2937648,"vw":63.808551},{"c":63.14,"h":64.49,"l":62.98,"n":28985,"o":64.02,"t":"2025-01-31T05:00:00Z","v":2068051,"vw":63.626045},{"c":66.92,"h":68.53,"l":65.15,"n":81965,"o":65.63,"t":"2025-02-03T05:00:00Z","v":8479976,"vw":66.802993},{"c":64.79,"h":67.455,"l":64.43,"n":55473,"o":66.5,"t":"2025-02-04T05:00:00Z","v":5918712,"vw":65.739207},{"c":66.51,"h":66.69,"l":63.853,"n":49680,"o":65.46,"t":"2025-02-05T05:00:00Z","v":4493585,"vw":65.824043},{"c":65.26,"h":66.88,"l":65,"n":37260,"o":66.56,"t":"2025-02-06T05:00:00Z","v":3086718,"vw":65.650132},{"c":64.44,"h":65.6,"l":64.21,"n":31073,"o":65.26,"t":"2025-02-07T05:00:00Z","v":2268700,"vw":64.698261},{"c":64.75,"h":64.93,"l":64.09,"n":31277,"o":64.44,"t":"2025-02-10T05:00:00Z","v":2204625,"vw":64.564619},{"c":66.58,"h":66.765,"l":65.39,"n":38341,"o":65.93,"t":"2025-02-11T05:00:00Z","v":4070319,"vw":66.342668},{"c":66.5,"h":66.55,"l":64.71,"n":28440,"o":65.04,"t":"2025-02-12T05:00:00Z","v":2391214,"vw":66.134302},{"c":68.44,"h":68.48,"l":66.29,"n":35412,"o":66.59,"t":"2025-02-13T05:00:00Z","v":2773873,"vw":67.841632},{"c":68.78,"h":69.55,"l":68.3,"n":34543,"o":68.96,"t":"2025-02-14T05:00:00Z","v":2993276,"vw":69.025468},{"c":69.15,"h":69.87,"l":67.3827,"n":19494,"o":68,"t":"2025-02-18T05:00:00Z","v":1578562,"vw":69.149155},{"c":66.8,"h":68.98,"l":66.29,"n":43578,"o":68.98,"t":"2025-02-19T05:00:00Z","v":4387938,"vw":67.33394},{"c":65.23,"h":68.98,"l":64.88,"n":38020,"o":65.48,"t":"2025-02-20T05:00:00Z","v":2565816,"vw":65.690857},{"c":63.3,"h":66.09,"l":62.85,"n":38424,"o":63.88,"t":"2025-02-21T05:00:00Z","v":2979439,"vw":63.544753},{"c":63.88,"h":64.98,"l":63.35,"n":38146,"o":63.35,"t":"2025-02-24T05:00:00Z","v":3617025,"vw":64.199286},{"c":65.13,"h":65.635,"l":63.87,"n":33683,"o":64.17,"t":"2025-02-25T05:00:00Z","v":3143225,"vw":65.139652},{"c":64.57,"h":66,"l":64.48,"n":31031,"o":65.33,"t":"2025-02-26T05:00:00Z","v":2515680,"vw":65.090161},{"c":62.94,"h":65.38,"l":62.88,"n":25898,"o":64.59,"t":"2025-02-27T05:00:00Z","v":2146022,"vw":63.707572},{"c":63.88,"h":64.32,"l":62.23,"n":30657,"o":63.39,"t":"2025-02-28T05:00:00Z","v":2660216,"vw":63.356427},{"c":62.51,"h":64.17,"l":62.02,"n":37430,"o":63.86,"t":"2025-03-03T05:00:00Z","v":3304379,"vw":62.691462},{"c":61.79,"h":62.89,"l":59.81,"n":37817,"o":61.61,"t":"2025-03-04T05:00:00Z","v":3404345,"vw":61.820495},{"c":62.19,"h":62.73,"l":61.2,"n":24125,"o":62.05,"t":"2025-03-05T05:00:00Z","v":2913657,"vw":61.849537},{"c":58.63,"h":62.02,"l":58.61,"n":40009,"o":61.35,"t":"2025-03-06T05:00:00Z","v":4646949,"vw":59.904977},{"c":57.17,"h":58.5,"l":55.27,"n":45847,"o":58.38,"t":"2025-03-07T05:00:00Z","v":4401788,"vw":56.660216},{"c":55.33,"h":57.115,"l":54.6,"n":54280,"o":56.55,"t":"2025-03-10T04:00:00Z","v":5603784,"vw":55.520814},{"c":55.92,"h":56.98,"l":55.06,"n":53767,"o":55.44,"t":"2025-03-11T04:00:00Z","v":4473103,"vw":56.045234},{"c":56.15,"h":56.91,"l":55.67,"n":44065,"o":56.68,"t":"2025-03-12T04:00:00Z","v":3321179,"vw":56.309768},{"c":54.94,"h":56.41,"l":54.56,"n":50782,"o":55.86,"t":"2025-03-13T04:00:00Z","v":5880949,"vw":55.198242},{"c":55.31,"h":55.9,"l":54.64,"n":34633,"o":55.6,"t":"2025-03-14T04:00:00Z","v":3024537,"vw":55.254458},{"c":56.41,"h":57.11,"l":54.72,"n":37232,"o":55.31,"t":"2025-03-17T04:00:00Z","v":3129752,"vw":56.180219},{"c":55,"h":56.54,"l":54.73,"n":43640,"o":56.15,"t":"2025-03-18T04:00:00Z","v":5129976,"vw":55.222465},{"c":56.2,"h":56.44,"l":53.765,"n":34921,"o":53.765,"t":"2025-03-19T04:00:00Z","v":3454411,"vw":55.791194},{"c":57.42,"h":58.68,"l":55.82,"n":48866,"o":56.09,"t":"2025-03-20T04:00:00Z","v":4670949,"vw":57.56741},{"c":55.87,"h":57.36,"l":55.26,"n":39064,"o":56.74,"t":"2025-03-21T04:00:00Z","v":9117847,"vw":55.959672},{"c":57.6,"h":58.04,"l":56.6,"n":32760,"o":56.87,"t":"2025-03-24T04:00:00Z","v":3953469,"vw":57.602737},{"c":57.5,"h":58.19,"l":57,"n":30429,"o":57.44,"t":"2025-03-25T04:00:00Z","v":3832078,"vw":57.43379},{"c":57.03,"h":57.96,"l":56.59,"n":22648,"o":57.47,"t":"2025-03-26T04:00:00Z","v":1516535,"vw":57.062952},{"c":58.5,"h":58.56,"l":56.57,"n":33608,"o":56.88,"t":"2025-03-27T04:00:00Z","v":3956808,"vw":58.087074},{"c":58.34,"h":58.41,"l":56.84,"n":49428,"o":58.17,"t":"2025-03-28T04:00:00Z","v":4376519,"vw":57.987559},{"c":59.88,"h":60.31,"l":57.65,"n":52873,"o":57.73,"t":"2025-03-31T04:00:00Z","v":4629303,"vw":59.416052},{"c":62.25,"h":62.28,"l":59.49,"n":60188,"o":59.84,"t":"2025-04-01T04:00:00Z","v":5473967,"vw":61.522685},{"c":62.48,"h":62.96,"l":61.32,"n":39393,"o":61.4,"t":"2025-04-02T04:00:00Z","v":3945147,"vw":62.298682},{"c":58.24,"h":60.23,"l":57.73,"n":88700,"o":60,"t":"2025-04-03T04:00:00Z","v":9458259,"vw":58.742276},{"c":56.71,"h":57.66,"l":54.03,"n":83871,"o":55.72,"t":"2025-04-04T04:00:00Z","v":9142734,"vw":56.476686},{"c":55.83,"h":58.66,"l":53.1,"n":64329,"o":54.67,"t":"2025-04-07T04:00:00Z","v":6392383,"vw":55.678368},{"c":54.47,"h":58.55,"l":53.735,"n":52936,"o":57,"t":"2025-04-08T04:00:00Z","v":4143584,"vw":55.876388},{"c":60.16,"h":60.7,"l":53.395,"n":66444,"o":54.02,"t":"2025-04-09T04:00:00Z","v":5774309,"vw":58.136491},{"c":58.09,"h":59.39,"l":56.235,"n":59428,"o":59.39,"t":"2025-04-10T04:00:00Z","v":4280505,"vw":57.893764},{"c":59.37,"h":59.47,"l":56.2,"n":42882,"o":57.01,"t":"2025-04-11T04:00:00Z","v":3369109,"vw":58.265587},{"c":58.9,"h":60.3718,"l":58.46,"n":30063,"o":59.95,"t":"2025-04-14T04:00:00Z","v":3916005,"vw":59.089047},{"c":59.16,"h":60.18,"l":58.55,"n":27142,"o":59.27,"t":"2025-04-15T04:00:00Z","v":2087237,"vw":59.402245},{"c":57.83,"h":59.74,"l":56.7,"n":32184,"o":59.25,"t":"2025-04-16T04:00:00Z","v":3449395,"vw":58.089697},{"c":59.86,"h":59.96,"l":57.8,"n":27147,"o":58.18,"t":"2025-04-17T04:00:00Z","v":2358548,"vw":59.126285},{"c":58.29,"h":59.68,"l":57.48,"n":32358,"o":59.15,"t":"2025-04-21T04:00:00Z","v":2877492,"vw":58.278991},{"c":60.85,"h":61.01,"l":58.89,"n":26113,"o":59.09,"t":"2025-04-22T04:00:00Z","v":2376295,"vw":60.247255},{"c":61.74,"h":64.45,"l":61.37,"n":35622,"o":62.48,"t":"2025-04-23T04:00:00Z","v":2982943,"vw":62.27829},{"c":61.59,"h":62.99,"l":60.65,"n":36856,"o":62.02,"t":"2025-04-24T04:00:00Z","v":3245475,"vw":61.505324},{"c":60.73,"h":61.68,"l":60.15,"n":32775,"o":61.68,"t":"2025-04-25T04:00:00Z","v":3525336,"vw":60.714338},{"c":60.94,"h":61.42,"l":60.12,"n":26973,"o":60.93,"t":"2025-04-28T04:00:00Z","v":2789886,"vw":60.742712},{"c":61.03,"h":61.31,"l":60.09,"n":34434,"o":60.75,"t":"2025-04-29T04:00:00Z","v":2942456,"vw":60.909049},{"c":61.06,"h":61.13,"l":59.1,"n":27196,"o":59.58,"t":"2025-04-30T04:00:00Z","v":2077117,"vw":60.507599},{"c":61.34,"h":62.8,"l":60.96,"n":38290,"o":60.96,"t":"2025-05-01T04:00:00Z","v":3435980,"vw":61.827562},{"c":62.65,"h":62.91,"l":61.38,"n":22506,"o":61.61,"t":"2025-05-02T04:00:00Z","v":1353291,"vw":62.564632},{"c":62,"h":62.72,"l":61.835,"n":29489,"o":62.29,"t":"2025-05-05T04:00:00Z","v":2105845,"vw":62.216328},{"c":60.96,"h":61.36,"l":60.1761,"n":34104,"o":61.01,"t":"2025-05-06T04:00:00Z","v":2427088,"vw":60.877029},{"c":60.59,"h":61.37,"l":60.14,"n":55533,"o":60.55,"t":"2025-05-07T04:00:00Z","v":4261991,"vw":60.779238},{"c":60,"h":60.97,"l":56.145,"n":74662,"o":56.2,"t":"2025-05-08T04:00:00Z","v":6789759,"vw":59.650236},{"c":60.5,"h":61.99,"l":59.01,"n":38592,"o":59.01,"t":"2025-05-09T04:00:00Z","v":2778769,"vw":60.842002},{"c":64.23,"h":64.61,"l":62,"n":99486,"o":64,"t":"2025-05-12T04:00:00Z","v":9583687,"vw":63.787525},{"c":64.12,"h":65.63,"l":63.97,"n":60618,"o":65.21,"t":"2025-05-13T04:00:00Z","v":5462419,"vw":64.534555},{"c":64.18,"h":64.72,"l":63.62,"n":58363,"o":63.84,"t":"2025-05-14T04:00:00Z","v":8511418,"vw":64.233614},{"c":65.82,"h":66.09,"l":64.01,"n":36381,"o":64.03,"t":"2025-05-15T04:00:00Z","v":3426773,"vw":65.454827},{"c":66.82,"h":66.84,"l":65.84,"n":28174,"o":66.09,"t":"2025-05-16T04:00:00Z","v":2621054,"vw":66.518314},{"c":66.16,"h":66.2,"l":65.12,"n":38789,"o":65.58,"t":"2025-05-19T04:00:00Z","v":2462023,"vw":65.805382},{"c":66.28,"h":66.585,"l":65.73,"n":24335,"o":66.35,"t":"2025-05-20T04:00:00Z","v":1705520,"vw":66.202679},{"c":64.58,"h":66.14,"l":64.54,"n":33464,"o":65.61,"t":"2025-05-21T04:00:00Z","v":2523455,"vw":65.113131},{"c":64.18,"h":64.71,"l":63.595,"n":31940,"o":64.01,"t":"2025-05-22T04:00:00Z","v":2901873,"vw":64.127172},{"c":63.82,"h":64.22,"l":63.14,"n":28287,"o":63.14,"t":"2025-05-23T04:00:00Z","v":1974134,"vw":63.841202},{"c":66.63,"h":66.68,"l":63.97,"n":40229,"o":64.46,"t":"2025-05-27T04:00:00Z","v":3325311,"vw":66.18091},{"c":66.33,"h":66.76,"l":65.895,"n":31366,"o":66.42,"t":"2025-05-28T04:00:00Z","v":2378321,"vw":66.25649},{"c":65.32,"h":66.87,"l":64.82,"n":33608,"o":66.67,"t":"2025-05-29T04:00:00Z","v":2207914,"vw":65.290057},{"c":65.06,"h":65.47,"l":64.62,"n":25287,"o":65.25,"t":"2025-05-30T04:00:00Z","v":2091336,"vw":65.166687},{"c":63.98,"h":64.91,"l":62.46,"n":34377,"o":64.59,"t":"2025-06-02T04:00:00Z","v":2348121,"vw":63.720193},{"c":64.81,"h":65.05,"l":63.61,"n":28363,"o":63.98,"t":"2025-06-03T04:00:00Z","v":1585547,"vw":64.735314},{"c":65.2,"h":65.73,"l":64.52,"n":34123,"o":64.89,"t":"2025-06-04T04:00:00Z","v":2266563,"vw":65.204376},{"c":64.83,"h":65.38,"l":64.35,"n":24459,"o":65.15,"t":"2025-06-05T04:00:00Z","v":1849878,"vw":64.919582},{"c":65.45,"h":65.66,"l":64.8,"n":22974,"o":65.48,"t":"2025-06-06T04:00:00Z","v":1612459,"vw":65.358911},{"c":65.84,"h":66.16,"l":65.24,"n":26320,"o":65.83,"t":"2025-06-09T04:00:00Z","v":1701534,"vw":65.771952},{"c":66.09,"h":66.53,"l":65.95,"n":24272,"o":66.26,"t":"2025-06-10T04:00:00Z","v":2182947,"vw":66.160369},{"c":65.11,"h":66.42,"l":64.81,"n":34032,"o":66.26,"t":"2025-06-11T04:00:00Z","v":3087665,"vw":65.352828},{"c":64.5,"h":65.135,"l":64.115,"n":21808,"o":64.67,"t":"2025-06-12T04:00:00Z","v":1875240,"vw":64.550473},{"c":63.54,"h":64.54,"l":63.095,"n":29308,"o":63.15,"t":"2025-06-13T04:00:00Z","v":2756534,"vw":63.720224},{"c":64.76,"h":65.235,"l":64.215,"n":25091,"o":64.34,"t":"2025-06-16T04:00:00Z","v":2894815,"vw":64.792861},{"c":64.12,"h":64.9,"l":63.8,"n":23868,"o":64.12,"t":"2025-06-17T04:00:00Z","v":2103901,"vw":64.194405},{"c":64.98,"h":65.99,"l":64.18,"n":24500,"o":64.24,"t":"2025-06-18T04:00:00Z","v":2120015,"vw":65.126725},{"c":65.3,"h":65.52,"l":64.8,"n":21635,"o":65.36,"t":"2025-06-20T04:00:00Z","v":2094734,"vw":65.278293},{"c":66.13,"h":66.14,"l":63.895,"n":20322,"o":64.82,"t":"2025-06-23T04:00:00Z","v":1736873,"vw":65.711431},{"c":67.22,"h":67.59,"l":66.21,"n":23873,"o":67.16,"t":"2025-06-24T04:00:00Z","v":2063819,"vw":67.206035},{"c":65.78,"h":66.865,"l":65.6,"n":23940,"o":66.78,"t":"2025-06-25T04:00:00Z","v":2481162,"vw":66.013286},{"c":66.65,"h":66.75,"l":65.51,"n":25078,"o":66.11,"t":"2025-06-26T04:00:00Z","v":2043190,"vw":66.467977},{"c":67.51,"h":68.33,"l":66.75,"n":26520,"o":67.01,"t":"2025-06-27T04:00:00Z","v":3835197,"vw":67.572627},{"c":68.05,"h":68.28,"l":67.21,"n":25612,"o":67.47,"t":"2025-06-30T04:00:00Z","v":2107321,"vw":67.922909},{"c":69.69,"h":70.645,"l":67.5,"n":37075,"o":67.67,"t":"2025-07-01T04:00:00Z","v":2905677,"vw":69.631489},{"c":71.73,"h":72.19,"l":69.64,"n":42564,"o":70.37,"t":"2025-07-02T04:00:00Z","v":4447739,"vw":71.318545},{"c":71.87,"h":72.16,"l":71.43,"n":22574,"o":72.02,"t":"2025-07-03T04:00:00Z","v":1730480,"vw":71.804297},{"c":71.93,"h":72,"l":71.11,"n":30845,"o":71.46,"t":"2025-07-07T04:00:00Z","v":2344533,"vw":71.70954},{"c":71.69,"h":72.37,"l":71.08,"n":31440,"o":71.93,"t":"2025-07-08T04:00:00Z","v":2672341,"vw":71.578255},{"c":73.62,"h":73.7,"l":71.42,"n":30461,"o":71.81,"t":"2025-07-09T04:00:00Z","v":2969646,"vw":72.764567},{"c":72.94,"h":74.42,"l":72.73,"n":34754,"o":73.48,"t":"2025-07-10T04:00:00Z","v":3202245,"vw":73.587873},{"c":71.17,"h":73.29,"l":70.98,"n":27431,"o":72.44,"t":"2025-07-11T04:00:00Z","v":2204928,"vw":71.462107},{"c":71.97,"h":72.27,"l":70.8,"n":26632,"o":70.8,"t":"2025-07-14T04:00:00Z","v":1923811,"vw":71.872694},{"c":70.26,"h":72.29,"l":69.98,"n":33626,"o":72.07,"t":"2025-07-15T04:00:00Z","v":2019063,"vw":70.382286},{"c":70.95,"h":70.97,"l":69.15,"n":27198,"o":70.44,"t":"2025-07-16T04:00:00Z","v":2031325,"vw":70.5318},{"c":72.65,"h":72.74,"l":70.41,"n":31544,"o":70.41,"t":"2025-07-17T04:00:00Z","v":2126884,"vw":72.168393},{"c":73.32,"h":73.41,"l":72.3,"n":22771,"o":73.35,"t":"2025-07-18T04:00:00Z","v":1578315,"vw":72.978566},{"c":73.84,"h":74.165,"l":73.0906,"n":27529,"o":73.7,"t":"2025-07-21T04:00:00Z","v":2980793,"vw":73.564873},{"c":74.81,"h":75.12,"l":73.44,"n":31308,"o":74.01,"t":"2025-07-22T04:00:00Z","v":2103839,"vw":74.493079},{"c":75,"h":75.5,"l":74.6,"n":33585,"o":75.36,"t":"2025-07-23T04:00:00Z","v":2339743,"vw":74.953964},{"c":73.88,"h":75.69,"l":73.67,"n":36743,"o":75.21,"t":"2025-07-24T04:00:00Z","v":2306739,"vw":74.311205},{"c":74.72,"h":74.81,"l":73.74,"n":26752,"o":74.33,"t":"2025-07-25T04:00:00Z","v":1900602,"vw":74.482959},{"c":74.78,"h":75.13,"l":74.04,"n":29614,"o":74.75,"t":"2025-07-28T04:00:00Z","v":1975712,"vw":74.674668},{"c":73.3,"h":75.35,"l":73.14,"n":38331,"o":75.25,"t":"2025-07-29T04:00:00Z","v":2733081,"vw":73.654488},{"c":72.77,"h":73.76,"l":72.085,"n":31687,"o":73.3,"t":"2025-07-30T04:00:00Z","v":2378986,"vw":72.872937},{"c":72.38,"h":72.96,"l":71.825,"n":20054,"o":72.43,"t":"2025-07-31T04:00:00Z","v":1258003,"vw":72.422352},{"c":72.19,"h":72.48,"l":70.415,"n":37700,"o":71.56,"t":"2025-08-01T04:00:00Z","v":2421861,"vw":71.937985},{"c":74.12,"h":74.2,"l":72.31,"n":33964,"o":73,"t":"2025-08-04T04:00:00Z","v":2928573,"vw":73.566156},{"c":74.59,"h":75.07,"l":73.629,"n":33772,"o":74.27,"t":"2025-08-05T04:00:00Z","v":2554885,"vw":74.494092},{"c":73.64,"h":74.59,"l":73.24,"n":53264,"o":74.59,"t":"2025-08-06T04:00:00Z","v":4163671,"vw":73.791768},{"c":73.96,"h":75.4058,"l":71.14,"n":65725,"o":74.35,"t":"2025-08-07T04:00:00Z","v":6086021,"vw":72.959081},{"c":74.95,"h":75.58,"l":73.65,"n":38018,"o":75.27,"t":"2025-08-08T04:00:00Z","v":2920644,"vw":74.902363},{"c":76.27,"h":76.28,"l":74.36,"n":28544,"o":75,"t":"2025-08-11T04:00:00Z","v":2975942,"vw":75.796878},{"c":78.18,"h":78.32,"l":76.02,"n":30889,"o":76.73,"t":"2025-08-12T04:00:00Z","v":1916326,"vw":77.602154},{"c":80.98,"h":81.09,"l":78.05,"n":39433,"o":78.57,"t":"2025-08-13T04:00:00Z","v":2755619,"vw":80.087265},{"c":79.42,"h":80.01,"l":78.55,"n":50692,"o":79.72,"t":"2025-08-14T04:00:00Z","v":4296844,"vw":79.2352},{"c":80.08,"h":80.23,"l":79.18,"n":27357,"o":79.77,"t":"2025-08-15T04:00:00Z","v":1764734,"vw":79.989866},{"c":80.59,"h":80.7,"l":79.6,"n":28390,"o":80.68,"t":"2025-08-18T04:00:00Z","v":2344606,"vw":80.387231},{"c":81.38,"h":81.77,"l":80.53,"n":24778,"o":80.63,"t":"2025-08-19T04:00:00Z","v":2025531,"vw":81.271456},{"c":81,"h":81.42,"l":80.57,"n":27756,"o":80.93,"t":"2025-08-20T04:00:00Z","v":2869948,"vw":80.999627},{"c":80.5,"h":80.98,"l":79.84,"n":24971,"o":80.2,"t":"2025-08-21T04:00:00Z","v":1586906,"vw":80.359243},{"c":83.79,"h":84.32,"l":80.25,"n":36481,"o":81.02,"t":"2025-08-22T04:00:00Z","v":2991599,"vw":83.589906},{"c":82.66,"h":83.46,"l":82.305,"n":40594,"o":83,"t":"2025-08-25T04:00:00Z","v":2748365,"vw":82.88868},{"c":84.28,"h":84.46,"l":82.41,"n":27916,"o":82.79,"t":"2025-08-26T04:00:00Z","v":2282358,"vw":84.195303},{"c":84.56,"h":85.025,"l":84.05,"n":27604,"o":84.05,"t":"2025-08-27T04:00:00Z","v":2825418,"vw":84.614151},{"c":84.35,"h":84.9,"l":83.415,"n":24003,"o":84.58,"t":"2025-08-28T04:00:00Z","v":1428530,"vw":84.16327},{"c":83.95,"h":84.74,"l":83.67,"n":20169,"o":84.52,"t":"2025-08-29T04:00:00Z","v":1645217,"vw":84.009288},{"c":84.18,"h":84.75,"l":82.51,"n":31519,"o":82.75,"t":"2025-09-02T04:00:00Z","v":1809358,"vw":84.056464},{"c":84.76,"h":85.26,"l":83.5501,"n":31827,"o":84.71,"t":"2025-09-03T04:00:00Z","v":2046904,"vw":84.8324},{"c":86.88,"h":87.01,"l":84.79,"n":35550,"o":85.1,"t":"2025-09-04T04:00:00Z","v":2844241,"vw":86.270541},{"c":87.15,"h":88.15,"l":86.65,"n":29354,"o":87.08,"t":"2025-09-05T04:00:00Z","v":1872642,"vw":87.171566},{"c":86.38,"h":87.58,"l":85.93,"n":31055,"o":87.31,"t":"2025-09-08T04:00:00Z","v":1725316,"vw":86.384127},{"c":84.38,"h":86.35,"l":84.29,"n":29464,"o":86.03,"t":"2025-09-09T04:00:00Z","v":1782299,"vw":84.652754},{"c":85.06,"h":85.71,"l":84.04,"n":25966,"o":84.36,"t":"2025-09-10T04:00:00Z","v":1650671,"vw":84.992793},{"c":86.09,"h":86.34,"l":84.82,"n":29602,"o":85.24,"t":"2025-09-11T04:00:00Z","v":1908384,"vw":85.863598},{"c":84.08,"h":85.98,"l":83.89,"n":24796,"o":85.49,"t":"2025-09-12T04:00:00Z","v":1371945,"vw":84.556197},{"c":85.43,"h":85.61,"l":84.41,"n":27760,"o":85.39,"t":"2025-09-15T04:00:00Z","v":1679377,"vw":85.275208},{"c":85.18,"h":85.8827,"l":84.245,"n":30343,"o":85.43,"t":"2025-09-16T04:00:00Z","v":1872250,"vw":85.074353},{"c":85.05,"h":86.37,"l":84.18,"n":28861,"o":85.23,"t":"2025-09-17T04:00:00Z","v":2118444,"vw":85.15541},{"c":86.01,"h":86.24,"l":85.05,"n":30560,"o":85.25,"t":"2025-09-18T04:00:00Z","v":2106007,"vw":85.799702},{"c":85.55,"h":86.38,"l":85.52,"n":22061,"o":85.81,"t":"2025-09-19T04:00:00Z","v":3551371,"vw":85.616615},{"c":84.24,"h":85.26,"l":83.84,"n":28032,"o":85.09,"t":"2025-09-22T04:00:00Z","v":1612764,"vw":84.383764},{"c":84.44,"h":85.04,"l":84.07,"n":24134,"o":84.27,"t":"2025-09-23T04:00:00Z","v":1643983,"vw":84.498635},{"c":82.09,"h":84.04,"l":82.07,"n":31729,"o":83.37,"t":"2025-09-24T04:00:00Z","v":2752942,"vw":82.92141},{"c":82.06,"h":82.34,"l":81.28,"n":27041,"o":81.6,"t":"2025-09-25T04:00:00Z","v":1733682,"vw":82.040002},{"c":82.64,"h":83.04,"l":82.03,"n":24498,"o":82.43,"t":"2025-09-26T04:00:00Z","v":1200945,"vw":82.684115},{"c":82.51,"h":83.435,"l":81.65,"n":19554,"o":83.14,"t":"2025-09-29T04:00:00Z","v":1556778,"vw":82.372019},{"c":84.33,"h":84.39,"l":82.2,"n":29886,"o":82.44,"t":"2025-09-30T04:00:00Z","v":1782811,"vw":83.694501},{"c":83.22,"h":84.35,"l":82.67,"n":20031,"o":83.9,"t":"2025-10-01T04:00:00Z","v":1199712,"vw":83.303524},{"c":83.96,"h":84.01,"l":82.44,"n":20692,"o":82.93,"t":"2025-10-02T04:00:00Z","v":1295367,"vw":83.666953},{"c":84.24,"h":84.88,"l":83.3501,"n":21961,"o":84.16,"t":"2025-10-03T04:00:00Z","v":1371059,"vw":84.26692},{"c":84.48,"h":85.29,"l":83.39,"n":20415,"o":84.5,"t":"2025-10-06T04:00:00Z","v":1342249,"vw":84.301578},{"c":83.82,"h":84.78,"l":82.99,"n":22870,"o":84.08,"t":"2025-10-07T04:00:00Z","v":1180004,"vw":83.67219},{"c":85.58,"h":85.73,"l":83.41,"n":25652,"o":84.04,"t":"2025-10-08T04:00:00Z","v":1536809,"vw":85.285652},{"c":83.93,"h":85.69,"l":83.665,"n":27858,"o":85.47,"t":"2025-10-09T04:00:00Z","v":1744558,"vw":84.125406},{"c":83.73,"h":85.2,"l":83.41,"n":25888,"o":84.79,"t":"2025-10-10T04:00:00Z","v":2009235,"vw":83.908144},{"c":85.05,"h":85.74,"l":84.755,"n":28214,"o":85.12,"t":"2025-10-13T04:00:00Z","v":1653818,"vw":85.2153},{"c":87.35,"h":87.65,"l":84.2,"n":29468,"o":84.2,"t":"2025-10-14T04:00:00Z","v":2307932,"vw":86.950154},{"c":86.43,"h":87.79,"l":86.3,"n":26253,"o":87.65,"t":"2025-10-15T04:00:00Z","v":1919765,"vw":86.679469},{"c":85.01,"h":86.6844,"l":84.1028,"n":28624,"o":86.56,"t":"2025-10-16T04:00:00Z","v":1838490,"vw":85.142417},{"c":84.25,"h":85.43,"l":84.06,"n":23516,"o":85.11,"t":"2025-10-17T04:00:00Z","v":1358265,"vw":84.55253},{"c":84.07,"h":84.71,"l":83.2195,"n":19459,"o":84.71,"t":"2025-10-20T04:00:00Z","v":1358126,"vw":84.155122},{"c":84.83,"h":85.625,"l":83.62,"n":24579,"o":84.07,"t":"2025-10-21T04:00:00Z","v":1587260,"vw":84.885176},{"c":83.82,"h":85.055,"l":83.64,"n":21948,"o":84.77,"t":"2025-10-22T04:00:00Z","v":1532737,"vw":84.249958},{"c":82.92,"h":84.425,"l":82.72,"n":21892,"o":83.88,"t":"2025-10-23T04:00:00Z","v":1307425,"vw":83.323704},{"c":82.9,"h":83.995,"l":82.57,"n":23713,"o":83.86,"t":"2025-10-24T04:00:00Z","v":1307053,"vw":82.928701},{"c":82.43,"h":84.255,"l":82.29,"n":20191,"o":83.65,"t":"2025-10-27T04:00:00Z","v":1255610,"vw":82.685242},{"c":83.1,"h":83.49,"l":81.79,"n":27121,"o":82.16,"t":"2025-10-28T04:00:00Z","v":2048464,"vw":82.920752},{"c":81.73,"h":83.29,"l":81.58,"n":27469,"o":82.8,"t":"2025-10-29T04:00:00Z","v":2029792,"vw":82.114739},{"c":79.78,"h":81.935,"l":79.35,"n":25722,"o":81.74,"t":"2025-10-30T04:00:00Z","v":1916750,"vw":80.539982},{"c":79.34,"h":80.55,"l":79.02,"n":26653,"o":79.89,"t":"2025-10-31T04:00:00Z","v":1750078,"vw":79.492094},{"c":79.48,"h":79.92,"l":78.01,"n":36351,"o":79.92,"t":"2025-11-03T05:00:00Z","v":3116669,"vw":78.975407},{"c":80.11,"h":80.34,"l":78.065,"n":31432,"o":78.89,"t":"2025-11-04T05:00:00Z","v":2163968,"vw":79.745225},{"c":79.6,"h":80.36,"l":78.21,"n":43720,"o":79.63,"t":"2025-11-05T05:00:00Z","v":2999012,"vw":79.215957},{"c":88.98,"h":89.71,"l":83.025,"n":65441,"o":84.405,"t":"2025-11-06T05:00:00Z","v":4588112,"vw":88.037713},{"c":91.25,"h":91.54,"l":88.785,"n":49025,"o":89.44,"t":"2025-11-07T05:00:00Z","v":3117252,"vw":90.590577},{"c":93.5,"h":94.01,"l":91,"n":41852,"o":91.42,"t":"2025-11-10T05:00:00Z","v":3040596,"vw":93.083157},{"c":92.06,"h":94.01,"l":91.98,"n":29057,"o":93.5,"t":"2025-11-11T05:00:00Z","v":1873269,"vw":92.531436},{"c":92.01,"h":92.66,"l":91.52,"n":39200,"o":92.43,"t":"2025-11-12T05:00:00Z","v":2751081,"vw":92.124254},{"c":88.62,"h":92.56,"l":88.24,"n":33323,"o":92.03,"t":"2025-11-13T05:00:00Z","v":1978432,"vw":89.078084},{"c":88.34,"h":88.7325,"l":87.37,"n":28302,"o":87.37,"t":"2025-11-14T05:00:00Z","v":1566461,"vw":88.247822},{"c":86,"h":88.5,"l":85.89,"n":27033,"o":88.39,"t":"2025-11-17T05:00:00Z","v":1776344,"vw":86.477731},{"c":83.88,"h":86.12,"l":83.62,"n":35766,"o":86.12,"t":"2025-11-18T05:00:00Z","v":2101709,"vw":84.137805},{"c":84.67,"h":85.98,"l":83.77,"n":32417,"o":84.18,"t":"2025-11-19T05:00:00Z","v":2636119,"vw":85.002695},{"c":84.64,"h":87.48,"l":84.475,"n":28978,"o":85.8,"t":"2025-11-20T05:00:00Z","v":2230985,"vw":85.819261},{"c":87.37,"h":88.44,"l":84.2,"n":32430,"o":85.99,"t":"2025-11-21T05:00:00Z","v":3081447,"vw":87.248669},{"c":87.86,"h":89.15,"l":87.16,"n":25134,"o":87.61,"t":"2025-11-24T05:00:00Z","v":1963237,"vw":88.385544},{"c":89.26,"h":90.04,"l":86.59,"n":42707,"o":88.02,"t":"2025-11-25T05:00:00Z","v":4339736,"vw":88.98398},{"c":90.7,"h":91.7,"l":89.2,"n":26271,"o":89.2,"t":"2025-11-26T05:00:00Z","v":1803787,"vw":90.904808},{"c":91.52,"h":91.91,"l":90.44,"n":12135,"o":91.225,"t":"2025-11-28T05:00:00Z","v":633884,"vw":91.374832},{"c":93.19,"h":93.23,"l":88.27,"n":33266,"o":88.7,"t":"2025-12-01T05:00:00Z","v":2239005,"vw":92.376664},{"c":92.67,"h":94.42,"l":92.31,"n":31165,"o":93.43,"t":"2025-12-02T05:00:00Z","v":1839026,"vw":92.826452},{"c":90.81,"h":93.27,"l":90.25,"n":29659,"o":92.66,"t":"2025-12-03T05:00:00Z","v":1679296,"vw":90.958168},{"c":90.22,"h":91.28,"l":89.84,"n":22613,"o":90.47,"t":"2025-12-04T05:00:00Z","v":1234387,"vw":90.343407},{"c":91.87,"h":92.84,"l":90.93,"n":24618,"o":92.57,"t":"2025-12-05T05:00:00Z","v":1588790,"vw":92.025509},{"c":91.06,"h":92.537,"l":90.2,"n":21058,"o":91.3,"t":"2025-12-08T05:00:00Z","v":1267901,"vw":90.857355},{"c":90.14,"h":91.4925,"l":90.12,"n":21802,"o":90.69,"t":"2025-12-09T05:00:00Z","v":1158729,"vw":90.557136},{"c":92.31,"h":92.36,"l":90.02,"n":23330,"o":90.59,"t":"2025-12-10T05:00:00Z","v":1347259,"vw":91.823532},{"c":94.28,"h":94.62,"l":92.21,"n":24207,"o":92.66,"t":"2025-12-11T05:00:00Z","v":1375033,"vw":94.193495},{"c":93.75,"h":95.36,"l":93.33,"n":18606,"o":94.78,"t":"2025-12-12T05:00:00Z","v":1339140,"vw":93.800852},{"c":92.96,"h":93.855,"l":92.66,"n":21990,"o":93.4,"t":"2025-12-15T05:00:00Z","v":1534012,"vw":92.954501},{"c":91.1,"h":93.89,"l":90.1,"n":22388,"o":92.89,"t":"2025-12-16T05:00:00Z","v":1547379,"vw":91.146213},{"c":88.98,"h":91.66,"l":88.82,"n":27031,"o":91.12,"t":"2025-12-17T05:00:00Z","v":2030602,"vw":89.512532},{"c":89.96,"h":91.73,"l":89.17,"n":28975,"o":89.63,"t":"2025-12-18T05:00:00Z","v":2134354,"vw":90.229949},{"c":89.87,"h":90.53,"l":89.38,"n":22585,"o":89.44,"t":"2025-12-19T05:00:00Z","v":3557326,"vw":89.893313},{"c":90,"h":90.2,"l":88.85,"n":21738,"o":89.36,"t":"2025-12-22T05:00:00Z","v":1421536,"vw":89.799473},{"c":89.79,"h":90.49,"l":89.46,"n":17378,"o":89.92,"t":"2025-12-23T05:00:00Z","v":1005498,"vw":89.904086},{"c":90.05,"h":90.53,"l":89.07,"n":10720,"o":89.9,"t":"2025-12-24T05:00:00Z","v":580529,"vw":90.099206},{"c":91.75,"h":91.93,"l":90.1,"n":16900,"o":90.1,"t":"2025-12-26T05:00:00Z","v":1051485,"vw":91.319091},{"c":90.78,"h":91.42,"l":90.56,"n":19759,"o":91.42,"t":"2025-12-29T05:00:00Z","v":797331,"vw":90.841235},{"c":90.31,"h":91.08,"l":90.0001,"n":14288,"o":90.83,"t":"2025-12-30T05:00:00Z","v":628428,"vw":90.33937},{"c":89.28,"h":90.84,"l":89.08,"n":14463,"o":90.56,"t":"2025-12-31T05:00:00Z","v":785099,"vw":89.483545},{"c":88.74,"h":89.76,"l":88.41,"n":23102,"o":89.32,"t":"2026-01-02T05:00:00Z","v":1294964,"vw":88.98285},{"c":89.7,"h":89.71,"l":88,"n":29121,"o":88.46,"t":"2026-01-05T05:00:00Z","v":1717733,"vw":89.27145},{"c":90.76,"h":91.41,"l":89.22,"n":18108,"o":89.61,"t":"2026-01-06T05:00:00Z","v":1079990,"vw":90.667163},{"c":89.03,"h":91.95,"l":88.3,"n":20458,"o":91.03,"t":"2026-01-07T05:00:00Z","v":1311816,"vw":89.057965},{"c":92.22,"h":92.48,"l":88.18,"n":18790,"o":88.18,"t":"2026-01-08T05:00:00Z","v":1184783,"vw":91.912469},{"c":93.78,"h":94.025,"l":92.49,"n":23061,"o":93.23,"t":"2026-01-09T05:00:00Z","v":1268827,"vw":93.57349},{"c":92.5,"h":93.745,"l":92.01,"n":24084,"o":93.26,"t":"2026-01-12T05:00:00Z","v":1363949,"vw":92.614305},{"c":93.66,"h":93.81,"l":92.09,"n":18047,"o":92.4,"t":"2026-01-13T05:00:00Z","v":866736,"vw":93.479797},{"c":91.6,"h":93.98,"l":91.37,"n":20235,"o":93.1,"t":"2026-01-14T05:00:00Z","v":1093755,"vw":91.89822},{"c":92.99,"h":93.93,"l":92.03,"n":20495,"o":92.17,"t":"2026-01-15T05:00:00Z","v":1033843,"vw":93.160373},{"c":94,"h":94.57,"l":92.48,"n":22759,"o":92.82,"t":"2026-01-16T05:00:00Z","v":1423215,"vw":93.85695},{"c":92.65,"h":93.36,"l":91.67,"n":23954,"o":92.03,"t":"2026-01-20T05:00:00Z","v":1289599,"vw":92.707033},{"c":95,"h":95.84,"l":92.81,"n":30157,"o":93.84,"t":"2026-01-21T05:00:00Z","v":2200001,"vw":94.646247},{"c":94.7,"h":96.72,"l":93.85,"n":23089,"o":96.26,"t":"2026-01-22T05:00:00Z","v":1274082,"vw":94.937026},{"c":92.68,"h":94.98,"l":91.52,"n":18804,"o":94.29,"t":"2026-01-23T05:00:00Z","v":1079476,"vw":92.652374},{"c":92.71,"h":93.27,"l":92.07,"n":19514,"o":92.83,"t":"2026-01-26T05:00:00Z","v":941128,"vw":92.582342},{"c":90.72,"h":92.82,"l":90.13,"n":21033,"o":92.41,"t":"2026-01-27T05:00:00Z","v":1126207,"vw":90.857146},{"c":89.75,"h":90.7,"l":88.81,"n":30317,"o":90,"t":"2026-01-28T05:00:00Z","v":1697704,"vw":89.571896},{"c":90.12,"h":90.12,"l":88.16,"n":25003,"o":89.75,"t":"2026-01-29T05:00:00Z","v":1508977,"vw":89.661988},{"c":87.85,"h":89.76,"l":87.5,"n":21921,"o":89,"t":"2026-01-30T05:00:00Z","v":1526536,"vw":88.072279},{"c":91.51,"h":91.66,"l":87.0922,"n":24957,"o":87.98,"t":"2026-02-02T05:00:00Z","v":1344198,"vw":90.916287},{"c":92.78,"h":94.46,"l":90.22,"n":27967,"o":91.27,"t":"2026-02-03T05:00:00Z","v":1517307,"vw":92.62791},{"c":94.78,"h":95.37,"l":93.06,"n":31599,"o":93.49,"t":"2026-02-04T05:00:00Z","v":2293880,"vw":94.306046},{"c":94.84,"h":96.01,"l":94.15,"n":37272,"o":96.01,"t":"2026-02-05T05:00:00Z","v":2953682,"vw":94.828572},{"c":96.32,"h":96.815,"l":93.8822,"n":37530,"o":95.5,"t":"2026-02-06T05:00:00Z","v":3602265,"vw":96.138659},{"c":96.97,"h":97.04,"l":95.364,"n":29708,"o":96.62,"t":"2026-02-09T05:00:00Z","v":2309197,"vw":96.514112},{"c":97.99,"h":98.44,"l":95.16,"n":34920,"o":95.35,"t":"2026-02-10T05:00:00Z","v":1865601,"vw":97.213152},{"c":97.13,"h":98.26,"l":95.36,"n":34743,"o":97.65,"t":"2026-02-11T05:00:00Z","v":2149434,"vw":96.88332},{"c":92.45,"h":98.56,"l":91.72,"n":30448,"o":97.91,"t":"2026-02-12T05:00:00Z","v":2043821,"vw":93.656622},{"c":96.04,"h":96.8151,"l":92.09,"n":38919,"o":92.94,"t":"2026-02-13T05:00:00Z","v":3482072,"vw":95.594878},{"c":87.78,"h":92.08,"l":85.62,"n":66408,"o":91.46,"t":"2026-02-17T05:00:00Z","v":4536434,"vw":88.306982},{"c":90.12,"h":92.26,"l":86.07,"n":47394,"o":86.23,"t":"2026-02-18T05:00:00Z","v":3476639,"vw":90.205909},{"c":89.45,"h":90.54,"l":88.2,"n":24586,"o":89.36,"t":"2026-02-19T05:00:00Z","v":2120254,"vw":89.34051},{"c":91.2,"h":91.27,"l":88.61,"n":19506,"o":89.17,"t":"2026-02-20T05:00:00Z","v":1146706,"vw":90.354979},{"c":87.05,"h":90.34,"l":85.7401,"n":28711,"o":90.34,"t":"2026-02-23T05:00:00Z","v":1628933,"vw":87.040111},{"c":88.62,"h":89.0925,"l":86.4901,"n":24231,"o":86.9,"t":"2026-02-24T05:00:00Z","v":1987073,"vw":88.209582},{"c":86.71,"h":88.92,"l":86.49,"n":21781,"o":88.92,"t":"2026-02-25T05:00:00Z","v":1830243,"vw":86.952511},{"c":91.11,"h":91.15,"l":87.61,"n":24501,"o":88.23,"t":"2026-02-26T05:00:00Z","v":1378593,"vw":90.233461},{"c":89.51,"h":90.74,"l":87.655,"n":24227,"o":89.85,"t":"2026-02-27T05:00:00Z","v":1813044,"vw":89.076784},{"c":87.42,"h":88.0038,"l":86.75,"n":23761,"o":87.29,"t":"2026-03-02T05:00:00Z","v":1316408,"vw":87.473028},{"c":86.13,"h":86.54,"l":83.47,"n":28245,"o":84.86,"t":"2026-03-03T05:00:00Z","v":2615904,"vw":85.774858},{"c":85.76,"h":87.2,"l":85,"n":25804,"o":86.9,"t":"2026-03-04T05:00:00Z","v":1443593,"vw":85.757944},{"c":82.52,"h":85.67,"l":82.02,"n":40131,"o":84.44,"t":"2026-03-05T05:00:00Z","v":3228426,"vw":83.07454},{"c":80,"h":81.53,"l":79.075,"n":42325,"o":81.02,"t":"2026-03-06T05:00:00Z","v":3336757,"vw":80.16448},{"c":80.71,"h":80.79,"l":75.96,"n":42685,"o":78.67,"t":"2026-03-09T04:00:00Z","v":2824137,"vw":78.698894},{"c":79.15,"h":81.5415,"l":78.98,"n":38128,"o":80.04,"t":"2026-03-10T04:00:00Z","v":2334153,"vw":80.09498},{"c":79,"h":79.76,"l":77.85,"n":29112,"o":78.96,"t":"2026-03-11T04:00:00Z","v":1589287,"vw":78.941061},{"c":76.63,"h":79.04,"l":76.6,"n":39361,"o":78.19,"t":"2026-03-12T04:00:00Z","v":3312596,"vw":77.403483},{"c":76.94,"h":78.48,"l":76.45,"n":23842,"o":77.76,"t":"2026-03-13T04:00:00Z","v":1433465,"vw":76.998213},{"c":77.1,"h":78.66,"l":76.91,"n":29928,"o":77.74,"t":"2026-03-16T04:00:00Z","v":1802284,"vw":77.530105},{"c":77.47,"h":78.5,"l":76.03,"n":28476,"o":78.12,"t":"2026-03-17T04:00:00Z","v":2329672,"vw":77.165372},{"c":75.61,"h":77.74,"l":75.52,"n":31228,"o":76.7,"t":"2026-03-18T04:00:00Z","v":2189059,"vw":76.16891},{"c":74.16,"h":75.08,"l":72.28,"n":45428,"o":74.45,"t":"2026-03-19T04:00:00Z","v":2920861,"vw":73.718718},{"c":71.87,"h":74.63,"l":71.22,"n":33859,"o":74.03,"t":"2026-03-20T04:00:00Z","v":3475642,"vw":72.16293},{"c":76.15,"h":77.88,"l":74.03,"n":48446,"o":74.03,"t":"2026-03-23T04:00:00Z","v":3546428,"vw":76.564513},{"c":75.44,"h":76.47,"l":73.43,"n":39602,"o":75.06,"t":"2026-03-24T04:00:00Z","v":2830166,"vw":75.234789},{"c":74.71,"h":76.68,"l":72.38,"n":39224,"o":76.58,"t":"2026-03-25T04:00:00Z","v":3817044,"vw":74.268706},{"c":73.76,"h":75.39,"l":73.18,"n":35506,"o":74.26,"t":"2026-03-26T04:00:00Z","v":2246150,"vw":73.955064},{"c":70.46,"h":73.475,"l":70.27,"n":47231,"o":72.96,"t":"2026-03-27T04:00:00Z","v":4005784,"vw":71.230195},{"c":69.37,"h":71.16,"l":69.3,"n":46959,"o":71.01,"t":"2026-03-30T04:00:00Z","v":3764723,"vw":69.72824},{"c":73.92,"h":74.98,"l":70.5175,"n":58617,"o":72,"t":"2026-03-31T04:00:00Z","v":4014651,"vw":73.386516},{"c":73.61,"h":74.372,"l":72.63,"n":34915,"o":73.78,"t":"2026-04-01T04:00:00Z","v":2052096,"vw":73.708717},{"c":72.9,"h":75.3,"l":70.775,"n":35634,"o":71.15,"t":"2026-04-02T04:00:00Z","v":2465105,"vw":72.517759},{"c":74.37,"h":74.61,"l":72.61,"n":27827,"o":73.155,"t":"2026-04-06T04:00:00Z","v":3010039,"vw":74.252651},{"c":72.02,"h":73.92,"l":71.25,"n":33831,"o":73.59,"t":"2026-04-07T04:00:00Z","v":1947778,"vw":72.113299},{"c":77.37,"h":82.04,"l":76.5,"n":60746,"o":76.82,"t":"2026-04-08T04:00:00Z","v":4564190,"vw":78.808047},{"c":77.76,"h":78.575,"l":75.57,"n":35155,"o":76.75,"t":"2026-04-09T04:00:00Z","v":3006699,"vw":77.594996},{"c":78.06,"h":78.88,"l":76.55,"n":27278,"o":78.05,"t":"2026-04-10T04:00:00Z","v":1746161,"vw":77.691473},{"c":79.88,"h":80.975,"l":76.17,"n":78477,"o":76.43,"t":"2026-04-13T04:00:00Z","v":5682955,"vw":79.714941},{"c":81.84,"h":84.31,"l":79.37,"n":74490,"o":79.8,"t":"2026-04-14T04:00:00Z","v":6120139,"vw":82.610667},{"c":80.51,"h":83.105,"l":80.29,"n":41722,"o":81.41,"t":"2026-04-15T04:00:00Z","v":2612807,"vw":81.102209},{"c":79.2,"h":81.78,"l":79.15,"n":31374,"o":80.78,"t":"2026-04-16T04:00:00Z","v":1858853,"vw":79.86477},{"c":85.01,"h":86.42,"l":80.72,"n":59635,"o":81.23,"t":"2026-04-17T04:00:00Z","v":3889983,"vw":85.294894},{"c":84.54,"h":85.16,"l":83.694,"n":31475,"o":84.28,"t":"2026-04-20T04:00:00Z","v":1888675,"vw":84.328849},{"c":81.95,"h":85.805,"l":81.77,"n":34746,"o":85.08,"t":"2026-04-21T04:00:00Z","v":2259986,"vw":82.824458},{"c":79.68,"h":82.76,"l":79.32,"n":38813,"o":82.76,"t":"2026-04-22T04:00:00Z","v":2263743,"vw":80.123752},{"c":79.44,"h":80.62,"l":77.905,"n":39581,"o":79.53,"t":"2026-04-23T04:00:00Z","v":2156281,"vw":79.518195},{"c":79.06,"h":79.86,"l":77.92,"n":35281,"o":79.02,"t":"2026-04-24T04:00:00Z","v":2224633,"vw":78.609906},{"c":79.54,"h":80.42,"l":78.21,"n":37579,"o":78.98,"t":"2026-04-27T04:00:00Z","v":3246359,"vw":79.61948},{"c":77.45,"h":80.095,"l":76.825,"n":35668,"o":79.77,"t":"2026-04-28T04:00:00Z","v":2785191,"vw":77.514542},{"c":75.18,"h":77.77,"l":74.41,"n":40985,"o":77,"t":"2026-04-29T04:00:00Z","v":2665723,"vw":75.254164},{"c":75.86,"h":76.925,"l":75.03,"n":35242,"o":75.7,"t":"2026-04-30T04:00:00Z","v":1943361,"vw":75.839112},{"c":75.58,"h":76.58,"l":74.97,"n":36274,"o":76.25,"t":"2026-05-01T04:00:00Z","v":1966245,"vw":75.660434},{"c":73.1,"h":75.94,"l":72.87,"n":40351,"o":75.94,"t":"2026-05-04T04:00:00Z","v":2739100,"vw":73.582529},{"c":74.5,"h":75.37,"l":73.26,"n":38400,"o":73.94,"t":"2026-05-05T04:00:00Z","v":2863133,"vw":74.48283},{"c":78.62,"h":79.6,"l":76.66,"n":69732,"o":76.98,"t":"2026-05-06T04:00:00Z","v":5395223,"vw":78.362724},{"c":70.67,"h":79.28,"l":70.1301,"n":91153,"o":78.69,"t":"2026-05-07T04:00:00Z","v":7272981,"vw":72.589921},{"c":69.31,"h":71.61,"l":68.63,"n":45645,"o":71.06,"t":"2026-05-08T04:00:00Z","v":2795057,"vw":69.410269},{"c":66.56,"h":69.38,"l":66.4,"n":57032,"o":68.61,"t":"2026-05-11T04:00:00Z","v":4237397,"vw":67.052197},{"c":65.55,"h":67,"l":64.81,"n":49290,"o":66.65,"t":"2026-05-12T04:00:00Z","v":3140234,"vw":65.578018},{"c":63.99,"h":66.48,"l":63.94,"n":42476,"o":65.06,"t":"2026-05-13T04:00:00Z","v":2527160,"vw":64.406612},{"c":64.49,"h":65.58,"l":63.99,"n":33648,"o":64.58,"t":"2026-05-14T04:00:00Z","v":2463790,"vw":64.751435},{"c":62.68,"h":64.203,"l":62.35,"n":40021,"o":63.86,"t":"2026-05-15T04:00:00Z","v":2549531,"vw":62.893877},{"c":62.25,"h":64.04,"l":62.045,"n":42840,"o":63.1,"t":"2026-05-18T04:00:00Z","v":2348376,"vw":62.710904},{"c":61.49,"h":63.82,"l":61,"n":49356,"o":62.44,"t":"2026-05-19T04:00:00Z","v":4214638,"vw":61.764535},{"c":65.69,"h":66.1,"l":60.39,"n":61989,"o":61.91,"t":"2026-05-20T04:00:00Z","v":5038431,"vw":65.259795},{"c":67.26,"h":67.34,"l":62.815,"n":69484,"o":63.9,"t":"2026-05-21T04:00:00Z","v":5597334,"vw":66.207755},{"c":66.89,"h":67.83,"l":66.48,"n":40824,"o":67.4,"t":"2026-05-22T04:00:00Z","v":2461876,"vw":67.052844},{"c":69.79,"h":69.99,"l":67.335,"n":50572,"o":68,"t":"2026-05-26T04:00:00Z","v":3515412,"vw":69.255382},{"c":70.19,"h":73.22,"l":69.5901,"n":61238,"o":70.5,"t":"2026-05-27T04:00:00Z","v":5147742,"vw":70.604218},{"c":71.36,"h":71.89,"l":68.6401,"n":47723,"o":69.47,"t":"2026-05-28T04:00:00Z","v":2760946,"vw":71.337396},{"c":70.81,"h":72.73,"l":70.65,"n":48195,"o":71.1,"t":"2026-05-29T04:00:00Z","v":3505134,"vw":71.112501},{"c":68.76,"h":70.92,"l":67.59,"n":40544,"o":69.65,"t":"2026-06-01T04:00:00Z","v":2394592,"vw":68.555824},{"c":67.98,"h":69.57,"l":67.28,"n":35648,"o":68.99,"t":"2026-06-02T04:00:00Z","v":1808223,"vw":67.922795},{"c":67.41,"h":68.155,"l":66.3,"n":34872,"o":67.28,"t":"2026-06-03T04:00:00Z","v":2246840,"vw":67.150636},{"c":69.63,"h":70.82,"l":68.29,"n":43841,"o":69.54,"t":"2026-06-04T04:00:00Z","v":3108418,"vw":69.347885},{"c":68.01,"h":70.11,"l":67.58,"n":39552,"o":69.21,"t":"2026-06-05T04:00:00Z","v":2671510,"vw":68.33208},{"c":67.81,"h":68.99,"l":66.775,"n":34966,"o":67.49,"t":"2026-06-08T04:00:00Z","v":2108916,"vw":68.17923},{"c":70.96,"h":71.37,"l":67.99,"n":37561,"o":68,"t":"2026-06-09T04:00:00Z","v":2601496,"vw":70.761819},{"c":68.45,"h":70.65,"l":68.39,"n":36899,"o":69.9,"t":"2026-06-10T04:00:00Z","v":2503186,"vw":68.973262},{"c":72.32,"h":72.5906,"l":68.2075,"n":40105,"o":68.55,"t":"2026-06-11T04:00:00Z","v":3203461,"vw":71.133364},{"c":72.25,"h":73.44,"l":71.62,"n":37859,"o":72.86,"t":"2026-06-12T04:00:00Z","v":2091010,"vw":72.470494},{"c":74.26,"h":78.39,"l":73.8,"n":54315,"o":74.945,"t":"2026-06-15T04:00:00Z","v":4399562,"vw":75.494099},{"c":74.97,"h":75.84,"l":74.075,"n":36348,"o":74.92,"t":"2026-06-16T04:00:00Z","v":2658606,"vw":75.089282},{"c":74.07,"h":77.18,"l":73.51,"n":43178,"o":73.85,"t":"2026-06-17T04:00:00Z","v":2765908,"vw":74.960115},{"c":75.1,"h":77.28,"l":74.98,"n":37153,"o":75.31,"t":"2026-06-18T04:00:00Z","v":3910106,"vw":75.508699},{"c":72.96,"h":74.66,"l":72.93,"n":35327,"o":74.29,"t":"2026-06-22T04:00:00Z","v":2154191,"vw":73.397299},{"c":73.85,"h":74.695,"l":72.02,"n":35913,"o":72.86,"t":"2026-06-23T04:00:00Z","v":2143481,"vw":74.022528},{"c":76.52,"h":78.73,"l":74.76,"n":51513,"o":74.76,"t":"2026-06-24T04:00:00Z","v":3681864,"vw":77.140026},{"c":78.59,"h":79.22,"l":77.12,"n":43154,"o":77.41,"t":"2026-06-25T04:00:00Z","v":3860812,"vw":78.230356},{"c":77.94,"h":79.77,"l":77.66,"n":41021,"o":78,"t":"2026-06-26T04:00:00Z","v":8568606,"vw":78.197937},{"c":78.15,"h":78.455,"l":76.37,"n":42267,"o":77.61,"t":"2026-06-29T04:00:00Z","v":2737873,"vw":78.002123},{"c":78.4,"h":78.775,"l":76.65,"n":31918,"o":77.1,"t":"2026-06-30T04:00:00Z","v":1813372,"vw":78.069636},{"c":77.17,"h":78.54,"l":76.67,"n":35787,"o":77.75,"t":"2026-07-01T04:00:00Z","v":2850101,"vw":77.366315},{"c":78.43,"h":78.8,"l":76.79,"n":31434,"o":77.93,"t":"2026-07-02T04:00:00Z","v":1774775,"vw":77.795253},{"c":78.2,"h":79.19,"l":76.81,"n":32481,"o":78.54,"t":"2026-07-06T04:00:00Z","v":2100843,"vw":78.006157},{"c":74.82,"h":78.85,"l":74.23,"n":43598,"o":78.85,"t":"2026-07-07T04:00:00Z","v":2899459,"vw":75.48688},{"c":73.18,"h":73.575,"l":71.86,"n":36033,"o":73.16,"t":"2026-07-08T04:00:00Z","v":2027141,"vw":72.957905},{"c":75.14,"h":75.9,"l":73.46,"n":33126,"o":73.59,"t":"2026-07-09T04:00:00Z","v":2371843,"vw":75.208885},{"c":73.55,"h":76.485,"l":73.354,"n":30358,"o":75.07,"t":"2026-07-10T04:00:00Z","v":1951212,"vw":74.619594},{"c":71.76,"h":74.95,"l":71.22,"n":31691,"o":74.62,"t":"2026-07-13T04:00:00Z","v":1743392,"vw":72.112408},{"c":72.26,"h":73.57,"l":70.8,"n":28031,"o":72.71,"t":"2026-07-14T04:00:00Z","v":1460435,"vw":72.189351},{"c":73.27,"h":74.96,"l":72.44,"n":26960,"o":72.45,"t":"2026-07-15T04:00:00Z","v":1428817,"vw":73.570206},{"c":75.21,"h":75.29,"l":72.28,"n":27450,"o":72.28,"t":"2026-07-16T04:00:00Z","v":1514640,"vw":74.909019},{"c":72.73,"h":75.74,"l":72.32,"n":27767,"o":74.21,"t":"2026-07-17T04:00:00Z","v":1408506,"vw":73.16587},{"c":70.3,"h":73.28,"l":69.86,"n":31036,"o":73.28,"t":"2026-07-20T04:00:00Z","v":1984712,"vw":70.522452},{"c":69.93,"h":70.15,"l":69,"n":33383,"o":69.44,"t":"2026-07-21T04:00:00Z","v":2144560,"vw":69.85437},{"c":70.14,"h":71.03,"l":69.17,"n":28137,"o":70.17,"t":"2026-07-22T04:00:00Z","v":1607223,"vw":69.956166},{"c":68.85,"h":69.58,"l":67.66,"n":33862,"o":68.83,"t":"2026-07-23T04:00:00Z","v":2451059,"vw":68.755024},{"c":71.56,"h":72.44,"l":69.56,"n":31716,"o":69.94,"t":"2026-07-24T04:00:00Z","v":1367515,"vw":71.529598},{"c":72.91,"h":74.81,"l":72.65,"n":45994,"o":73.93,"t":"2026-07-27T04:00:00Z","v":2447181,"vw":73.207246},{"c":72.1,"h":73.66,"l":70.97,"n":32904,"o":73.34,"t":"2026-07-28T04:00:00Z","v":2146184,"vw":72.13659},{"c":68.4,"h":69.56,"l":67.26,"n":64261,"o":69.45,"t":"2026-07-29T04:00:00Z","v":4879256,"vw":68.161166},{"c":66.87,"h":68.97,"l":66.27,"n":34329,"o":68.33,"t":"2026-07-30T04:00:00Z","v":2529877,"vw":66.886678},{"c":65.33,"h":67.33,"l":65.3,"n":44984,"o":66.59,"t":"2026-07-31T04:00:00Z","v":3045506,"vw":66.014065},{"c":66.64,"h":68.4625,"l":65.42,"n":35185,"o":67.02,"t":"2026-08-03T04:00:00Z","v":2237212,"vw":66.643616},{"c":69.69,"h":70.2099,"l":67.05,"n":41774,"o":67.05,"t":"2026-08-04T04:00:00Z","v":2929760,"vw":69.244285},{"c":69.58,"h":70.54,"l":68.87,"n":45414,"o":68.94,"t":"2026-08-05T04:00:00Z","v":2759796,"vw":69.75415},{"c":64.87,"h":67.04,"l":63.52,"n":80604,"o":65.3,"t":"2026-08-06T04:00:00Z","v":5632765,"vw":65.509426},{"c":65.25,"h":66.15,"l":64.2,"n":50351,"o":65.5,"t":"2026-08-07T04:00:00Z","v":3294599,"vw":65.226929},{"c":64.82,"h":65.41,"l":63.59,"n":69310,"o":64.25,"t":"2026-08-10T04:00:00Z","v":4653802,"vw":64.45743},{"c":65.24,"h":67.09,"l":65,"n":38582,"o":65.06,"t":"2026-08-11T04:00:00Z","v":2192770,"vw":65.854343},{"c":64.25,"h":65.595,"l":63.76,"n":31757,"o":65.2,"t":"2026-08-12T04:00:00Z","v":1816157,"vw":64.392611},{"c":66.34,"h":66.85,"l":63.91,"n":49523,"o":64.68,"t":"2026-08-13T04:00:00Z","v":4374821,"vw":65.775219},{"c":66.06,"h":66.855,"l":65.52,"n":29287,"o":65.84,"t":"2026-08-14T04:00:00Z","v":2707519,"vw":66.116498},{"c":65.01,"h":66.02,"l":64.635,"n":32693,"o":65.56,"t":"2026-08-17T04:00:00Z","v":2595890,"vw":65.063834},{"c":63.89,"h":65.225,"l":63.69,"n":34686,"o":64.84,"t":"2026-08-18T04:00:00Z","v":3184280,"vw":64.535944},{"c":66.02,"h":66.33,"l":64.56,"n":48036,"o":64.56,"t":"2026-08-19T04:00:00Z","v":2516079,"vw":65.67598},{"c":64.26,"h":65.46,"l":63.5,"n":48719,"o":64.22,"t":"2026-08-20T04:00:00Z","v":4270790,"vw":64.770672},{"c":64.71,"h":65.54,"l":64.32,"n":54683,"o":64.54,"t":"2026-08-21T04:00:00Z","v":2730409,"vw":64.802788},{"c":64.31,"h":65.4978,"l":63.715,"n":30639,"o":64.82,"t":"2026-08-24T04:00:00Z","v":2041202,"vw":64.290742},{"c":64.09,"h":65.12,"l":63.27,"n":31168,"o":65.12,"t":"2026-08-25T04:00:00Z","v":2528051,"vw":63.930111},{"c":62.83,"h":64.99,"l":62.81,"n":51204,"o":64.34,"t":"2026-08-26T04:00:00Z","v":4423531,"vw":63.530691},{"c":62.48,"h":64.245,"l":61.67,"n":56416,"o":63.87,"t":"2026-08-27T04:00:00Z","v":6100081,"vw":62.468193},{"c":64.37,"h":66.5,"l":63.16,"n":68614,"o":63.53,"t":"2026-08-28T04:00:00Z","v":8545261,"vw":64.729878},{"c":64.75,"h":64.89,"l":63.11,"n":45729,"o":63.2,"t":"2026-08-31T04:00:00Z","v":4365804,"vw":64.450745},{"c":63.65,"h":66.02,"l":63.56,"n":63553,"o":63.88,"t":"2026-09-01T04:00:00Z","v":4647721,"vw":64.368802},{"c":67.82,"h":67.88,"l":64.36,"n":60855,"o":64.73,"t":"2026-09-02T04:00:00Z","v":4757800,"vw":67.27462},{"c":69.52,"h":70.94,"l":68.94,"n":59844,"o":69.81,"t":"2026-09-03T04:00:00Z","v":4715585,"vw":69.700848},{"c":69.87,"h":70.8699,"l":68.88,"n":41672,"o":69.11,"t":"2026-09-04T04:00:00Z","v":3112897,"vw":70.054178},{"c":69.56,"h":70.915,"l":69.17,"n":43913,"o":70.18,"t":"2026-09-08T04:00:00Z","v":3059579,"vw":70.200462},{"c":68.23,"h":70.3,"l":68.13,"n":50445,"o":68.7,"t":"2026-09-09T04:00:00Z","v":3744664,"vw":68.801819},{"c":66.11,"h":67.09,"l":65.16,"n":55180,"o":66.49,"t":"2026-09-10T04:00:00Z","v":4252936,"vw":65.847431},{"c":66.76,"h":67.67,"l":66.49,"n":33098,"o":67.11,"t":"2026-09-11T04:00:00Z","v":2146963,"vw":66.953505},{"c":68.12,"h":68.84,"l":66.52,"n":40683,"o":66.8,"t":"2026-09-14T04:00:00Z","v":2375776,"vw":67.965556},{"c":65.37,"h":67.85,"l":65.26,"n":49588,"o":67.85,"t":"2026-09-15T04:00:00Z","v":3628445,"vw":65.820525},{"c":64.21,"h":66.48,"l":62.75,"n":47585,"o":65.72,"t":"2026-09-16T04:00:00Z","v":3382146,"vw":64.695831},{"c":65.04,"h":66.24,"l":64.23,"n":46616,"o":65.75,"t":"2026-09-17T04:00:00Z","v":3030655,"vw":65.200417},{"c":63.36,"h":64.855,"l":63.16,"n":48536,"o":64.75,"t":"2026-09-18T04:00:00Z","v":6421486,"vw":63.522806},{"c":63.36,"h":64.84,"l":62.86,"n":34622,"o":63.92,"t":"2026-09-21T04:00:00Z","v":2108180,"vw":63.452381},{"c":64.73,"h":65,"l":63.47,"n":32328,"o":63.72,"t":"2026-09-22T04:00:00Z","v":2388525,"vw":64.600175},{"c":62.87,"h":64.185,"l":62.34,"n":35160,"o":64,"t":"2026-09-23T04:00:00Z","v":3239564,"vw":63.083932},{"c":62.31,"h":62.9615,"l":60.99,"n":39196,"o":62.23,"t":"2026-09-24T04:00:00Z","v":3315246,"vw":62.015191},{"c":63.95,"h":64.19,"l":61.935,"n":37653,"o":62.63,"t":"2026-09-25T04:00:00Z","v":2520540,"vw":63.620067},{"c":62.28,"h":63.525,"l":61.905,"n":40506,"o":62.77,"t":"2026-09-28T04:00:00Z","v":3095829,"vw":62.476384},{"c":62.26,"h":62.945,"l":61.24,"n":32112,"o":62.54,"t":"2026-09-29T04:00:00Z","v":2609677,"vw":62.099204},{"c":62.11,"h":62.97,"l":61.78,"n":30957,"o":62.64,"t":"2026-09-30T04:00:00Z","v":2583922,"vw":62.157927},{"c":62.75,"h":63.07,"l":60.08,"n":49519,"o":62,"t":"2026-10-01T04:00:00Z","v":3581091,"vw":62.09647},{"c":61.97,"h":64.65,"l":61.92,"n":35586,"o":64.36,"t":"2026-10-02T04:00:00Z","v":2412948,"vw":62.645094},{"c":62.29,"h":63.18,"l":61.395,"n":35662,"o":61.64,"t":"2026-10-05T04:00:00Z","v":2764965,"vw":62.46734},{"c":62.74,"h":63.305,"l":62,"n":26718,"o":62.59,"t":"2026-10-06T04:00:00Z","v":1669727,"vw":62.800606},{"c":61.76,"h":62.05,"l":60.62,"n":36826,"o":61.34,"t":"2026-10-07T04:00:00Z","v":3156663,"vw":61.354349},{"c":62.34,"h":62.52,"l":60.67,"n":34551,"o":61.4,"t":"2026-10-08T04:00:00Z","v":3408277,"vw":62.086843},{"c":62.19,"h":62.585,"l":61.43,"n":22397,"o":62.34,"t":"2026-10-09T04:00:00Z","v":1171224,"vw":62.079969},{"c":62.4,"h":63.12,"l":61.895,"n":26226,"o":62.12,"t":"2026-10-12T04:00:00Z","v":1567508,"vw":62.482212},{"c":62.87,"h":63.6,"l":62.5,"n":26584,"o":62.83,"t":"2026-10-13T04:00:00Z","v":1734500,"vw":62.940397},{"c":62.04,"h":62.8,"l":60.86,"n":35578,"o":62.11,"t":"2026-10-14T04:00:00Z","v":2254408,"vw":61.929625},{"c":64.78,"h":65.18,"l":63.06,"n":41049,"o":63.18,"t":"2026-10-15T04:00:00Z","v":3402439,"vw":64.613075},{"c":63.58,"h":66.2,"l":62.73,"n":31942,"o":64.76,"t":"2026-10-16T04:00:00Z","v":2425243,"vw":63.821065},{"c":62.8,"h":64.13,"l":62.74,"n":27217,"o":63.73,"t":"2026-10-19T04:00:00Z","v":2194498,"vw":63.07559},{"c":63.94,"h":64.59,"l":62.66,"n":29706,"o":62.66,"t":"2026-10-20T04:00:00Z","v":2006551,"vw":63.825715},{"c":62.87,"h":64.68,"l":62.375,"n":31009,"o":64.2,"t":"2026-10-21T04:00:00Z","v":2861312,"vw":63.218174},{"c":65.99,"h":66.06,"l":62.15,"n":40586,"o":62.3,"t":"2026-10-22T04:00:00Z","v":2580880,"vw":65.441009}],"volatilityBars":[{"c":63.41,"h":63.41,"l":63.41,"n":2,"o":63.41,"t":"2026-09-22T11:15:00Z","v":150,"vw":63.41},{"c":64.51,"h":65,"l":63.72,"n":570,"o":63.72,"t":"2026-09-22T13:30:00Z","v":41045,"vw":64.613524},{"c":64.27,"h":64.53,"l":64.1,"n":751,"o":64.45,"t":"2026-09-22T13:45:00Z","v":35965,"vw":64.270097},{"c":64.44,"h":64.61,"l":64.29,"n":897,"o":64.37,"t":"2026-09-22T14:00:00Z","v":35605,"vw":64.415123},{"c":64.155,"h":64.36,"l":64.02,"n":730,"o":64.36,"t":"2026-09-22T14:15:00Z","v":21790,"vw":64.161476},{"c":64.095,"h":64.505,"l":64.02,"n":1134,"o":64.11,"t":"2026-09-22T14:30:00Z","v":34659,"vw":64.234675},{"c":64.11,"h":64.16,"l":63.87,"n":774,"o":64.03,"t":"2026-09-22T14:45:00Z","v":24561,"vw":64.029774},{"c":64.05,"h":64.15,"l":63.89,"n":931,"o":64.11,"t":"2026-09-22T15:00:00Z","v":33520,"vw":64.060065},{"c":63.765,"h":64.09,"l":63.75,"n":983,"o":64.05,"t":"2026-09-22T15:15:00Z","v":36988,"vw":63.871182},{"c":63.605,"h":63.73,"l":63.47,"n":947,"o":63.73,"t":"2026-09-22T15:30:00Z","v":52833,"vw":63.578559},{"c":63.945,"h":63.98,"l":63.57,"n":883,"o":63.57,"t":"2026-09-22T15:45:00Z","v":36820,"vw":63.747053},{"c":63.94,"h":64.14,"l":63.925,"n":1366,"o":63.95,"t":"2026-09-22T16:00:00Z","v":70986,"vw":64.020857},{"c":63.95,"h":64,"l":63.835,"n":823,"o":63.91,"t":"2026-09-22T16:15:00Z","v":28399,"vw":63.935127},{"c":64.12,"h":64.2,"l":63.99,"n":851,"o":63.99,"t":"2026-09-22T16:30:00Z","v":29316,"vw":64.107019},{"c":64.415,"h":64.5499,"l":64.15,"n":893,"o":64.15,"t":"2026-09-22T16:45:00Z","v":31026,"vw":64.35658},{"c":64.32,"h":64.46,"l":64.24,"n":948,"o":64.415,"t":"2026-09-22T17:00:00Z","v":40317,"vw":64.304353},{"c":64.28,"h":64.31,"l":64.17,"n":886,"o":64.29,"t":"2026-09-22T17:15:00Z","v":39471,"vw":64.227866},{"c":64.4208,"h":64.455,"l":64.29,"n":802,"o":64.31,"t":"2026-09-22T17:30:00Z","v":22866,"vw":64.346966},{"c":64.73,"h":64.89,"l":64.4,"n":1328,"o":64.46,"t":"2026-09-22T17:45:00Z","v":45717,"vw":64.626195},{"c":64.64,"h":64.87,"l":64.58,"n":1092,"o":64.68,"t":"2026-09-22T18:00:00Z","v":40338,"vw":64.694787},{"c":64.76,"h":64.94,"l":64.565,"n":1058,"o":64.625,"t":"2026-09-22T18:15:00Z","v":39442,"vw":64.722327},{"c":64.555,"h":64.9,"l":64.555,"n":1214,"o":64.76,"t":"2026-09-22T18:30:00Z","v":59305,"vw":64.713724},{"c":64.76,"h":64.79,"l":64.515,"n":1184,"o":64.595,"t":"2026-09-22T18:45:00Z","v":55329,"vw":64.647437},{"c":64.695,"h":64.9,"l":64.66,"n":1431,"o":64.76,"t":"2026-09-22T19:00:00Z","v":76837,"vw":64.760924},{"c":64.66,"h":64.78,"l":64.54,"n":1731,"o":64.695,"t":"2026-09-22T19:15:00Z","v":93379,"vw":64.667054},{"c":64.83,"h":64.95,"l":64.65,"n":2148,"o":64.65,"t":"2026-09-22T19:30:00Z","v":120856,"vw":64.832501},{"c":64.747,"h":65,"l":64.67,"n":5590,"o":64.835,"t":"2026-09-22T19:45:00Z","v":375530,"vw":64.827976},{"c":64.73,"h":64.73,"l":64.73,"n":42,"o":64.73,"t":"2026-09-22T20:00:00Z","v":706678,"vw":64.73},{"c":64.73,"h":64.73,"l":64.73,"n":1,"o":64.73,"t":"2026-09-22T20:30:00Z","v":400,"vw":64.73},{"c":63.45,"h":64.18,"l":63.445,"n":710,"o":64,"t":"2026-09-23T13:30:00Z","v":100759,"vw":63.872052},{"c":63,"h":63.56,"l":62.985,"n":1077,"o":63.455,"t":"2026-09-23T13:45:00Z","v":146955,"vw":63.29401},{"c":63.075,"h":63.2,"l":62.84,"n":1345,"o":63,"t":"2026-09-23T14:00:00Z","v":144310,"vw":63.032445},{"c":62.685,"h":63.355,"l":62.6,"n":943,"o":63.03,"t":"2026-09-23T14:15:00Z","v":118244,"vw":62.979366},{"c":62.57,"h":62.825,"l":62.51,"n":1139,"o":62.7,"t":"2026-09-23T14:30:00Z","v":86352,"vw":62.676256},{"c":63.32,"h":63.44,"l":62.42,"n":1620,"o":62.57,"t":"2026-09-23T14:45:00Z","v":116167,"vw":62.978179},{"c":63.665,"h":63.8,"l":63.255,"n":1376,"o":63.36,"t":"2026-09-23T15:00:00Z","v":108844,"vw":63.593351},{"c":63.775,"h":63.915,"l":63.56,"n":961,"o":63.66,"t":"2026-09-23T15:15:00Z","v":54060,"vw":63.783039},{"c":63.85,"h":63.86,"l":63.69,"n":886,"o":63.775,"t":"2026-09-23T15:30:00Z","v":41609,"vw":63.783345},{"c":64.17,"h":64.185,"l":63.84,"n":1168,"o":63.85,"t":"2026-09-23T15:45:00Z","v":85719,"vw":63.993456},{"c":63.8,"h":64.175,"l":63.8,"n":750,"o":64.175,"t":"2026-09-23T16:00:00Z","v":33550,"vw":63.925448},{"c":63.77,"h":63.975,"l":63.675,"n":697,"o":63.79,"t":"2026-09-23T16:15:00Z","v":34073,"vw":63.837507},{"c":63.675,"h":63.87,"l":63.63,"n":672,"o":63.79,"t":"2026-09-23T16:30:00Z","v":26846,"vw":63.779421},{"c":63.4,"h":63.675,"l":63.26,"n":1175,"o":63.675,"t":"2026-09-23T16:45:00Z","v":83908,"vw":63.426636},{"c":63.11,"h":63.47,"l":62.98,"n":1312,"o":63.37,"t":"2026-09-23T17:00:00Z","v":195098,"vw":63.150179},{"c":63.23,"h":63.32,"l":63.08,"n":936,"o":63.09,"t":"2026-09-23T17:15:00Z","v":68424,"vw":63.173304},{"c":63.485,"h":63.49,"l":63.2,"n":763,"o":63.22,"t":"2026-09-23T17:30:00Z","v":43321,"vw":63.310863},{"c":63.605,"h":63.63,"l":63.47,"n":1045,"o":63.485,"t":"2026-09-23T17:45:00Z","v":62553,"vw":63.53739},{"c":63.445,"h":63.62,"l":63.35,"n":915,"o":63.605,"t":"2026-09-23T18:00:00Z","v":35247,"vw":63.458499},{"c":63.28,"h":63.55,"l":63.26,"n":1173,"o":63.48,"t":"2026-09-23T18:15:00Z","v":71897,"vw":63.48306},{"c":63.055,"h":63.2701,"l":63.03,"n":863,"o":63.2701,"t":"2026-09-23T18:30:00Z","v":52159,"vw":63.097493},{"c":62.715,"h":63.03,"l":62.46,"n":1360,"o":63.03,"t":"2026-09-23T18:45:00Z","v":80766,"vw":62.718527},{"c":62.59,"h":62.78,"l":62.34,"n":1387,"o":62.75,"t":"2026-09-23T19:00:00Z","v":76763,"vw":62.556714},{"c":62.64,"h":62.67,"l":62.48,"n":1680,"o":62.585,"t":"2026-09-23T19:15:00Z","v":126580,"vw":62.594094},{"c":62.76,"h":62.79,"l":62.41,"n":1848,"o":62.64,"t":"2026-09-23T19:30:00Z","v":124974,"vw":62.667368},{"c":62.88,"h":62.89,"l":62.52,"n":7254,"o":62.75,"t":"2026-09-23T19:45:00Z","v":507479,"vw":62.747512},{"c":62.87,"h":62.87,"l":62.87,"n":55,"o":62.87,"t":"2026-09-23T20:00:00Z","v":427586,"vw":62.87},{"c":62.94,"h":62.94,"l":62.94,"n":9,"o":62.94,"t":"2026-09-23T22:00:00Z","v":600,"vw":62.94},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-09-24T11:00:00Z","v":251,"vw":62.88},{"c":61.985,"h":62.9615,"l":61.77,"n":581,"o":62.23,"t":"2026-09-24T13:30:00Z","v":97265,"vw":62.095341},{"c":62.29,"h":62.42,"l":61.81,"n":1039,"o":61.91,"t":"2026-09-24T13:45:00Z","v":79853,"vw":62.152767},{"c":62.37,"h":62.81,"l":62.26,"n":1231,"o":62.365,"t":"2026-09-24T14:00:00Z","v":64805,"vw":62.510661},{"c":62.195,"h":62.49,"l":62.09,"n":1664,"o":62.32,"t":"2026-09-24T14:15:00Z","v":164604,"vw":62.219441},{"c":62.17,"h":62.42,"l":62.055,"n":1334,"o":62.195,"t":"2026-09-24T14:30:00Z","v":84788,"vw":62.23843},{"c":61.68,"h":62.24,"l":61.61,"n":1630,"o":62.18,"t":"2026-09-24T14:45:00Z","v":117918,"vw":62.047612},{"c":61.34,"h":61.75,"l":61.34,"n":1372,"o":61.7,"t":"2026-09-24T15:00:00Z","v":165779,"vw":61.679456},{"c":61.368,"h":61.53,"l":61.18,"n":1573,"o":61.365,"t":"2026-09-24T15:15:00Z","v":127529,"vw":61.388815},{"c":61.49,"h":61.5,"l":61.31,"n":1252,"o":61.37,"t":"2026-09-24T15:30:00Z","v":76215,"vw":61.400388},{"c":61.39,"h":61.6,"l":61.22,"n":1021,"o":61.475,"t":"2026-09-24T15:45:00Z","v":85282,"vw":61.478028},{"c":61.11,"h":61.35,"l":60.99,"n":1361,"o":61.35,"t":"2026-09-24T16:00:00Z","v":94699,"vw":61.149895},{"c":61.91,"h":62.21,"l":61.02,"n":4009,"o":61.13,"t":"2026-09-24T16:15:00Z","v":304673,"vw":61.829877},{"c":62.415,"h":62.52,"l":61.79,"n":1170,"o":61.91,"t":"2026-09-24T16:30:00Z","v":72908,"vw":62.039608},{"c":62.33,"h":62.48,"l":62.215,"n":842,"o":62.39,"t":"2026-09-24T16:45:00Z","v":40687,"vw":62.369818},{"c":62.265,"h":62.4,"l":62.08,"n":807,"o":62.29,"t":"2026-09-24T17:00:00Z","v":35275,"vw":62.239246},{"c":62.07,"h":62.245,"l":61.92,"n":694,"o":62.245,"t":"2026-09-24T17:15:00Z","v":35050,"vw":62.134332},{"c":61.75,"h":62.3,"l":61.735,"n":917,"o":62.11,"t":"2026-09-24T17:30:00Z","v":42504,"vw":62.031347},{"c":62.085,"h":62.17,"l":61.77,"n":1188,"o":61.78,"t":"2026-09-24T17:45:00Z","v":80869,"vw":62.007224},{"c":62.355,"h":62.36,"l":62.075,"n":866,"o":62.085,"t":"2026-09-24T18:00:00Z","v":34204,"vw":62.207794},{"c":62.38,"h":62.51,"l":62.23,"n":1002,"o":62.3525,"t":"2026-09-24T18:15:00Z","v":39317,"vw":62.363125},{"c":62.295,"h":62.51,"l":62.045,"n":1173,"o":62.38,"t":"2026-09-24T18:30:00Z","v":51490,"vw":62.273917},{"c":62.145,"h":62.35,"l":62.1,"n":1233,"o":62.35,"t":"2026-09-24T18:45:00Z","v":69473,"vw":62.199256},{"c":61.82,"h":62.2055,"l":61.82,"n":1460,"o":62.14,"t":"2026-09-24T19:00:00Z","v":116136,"vw":61.968844},{"c":62.15,"h":62.165,"l":61.84,"n":1404,"o":61.84,"t":"2026-09-24T19:15:00Z","v":70006,"vw":61.983471},{"c":62.33,"h":62.39,"l":62.155,"n":1681,"o":62.16,"t":"2026-09-24T19:30:00Z","v":86292,"vw":62.294165},{"c":62.31,"h":62.39,"l":62.03,"n":6604,"o":62.31,"t":"2026-09-24T19:45:00Z","v":435257,"vw":62.238769},{"c":62.31,"h":62.39,"l":62.31,"n":41,"o":62.39,"t":"2026-09-24T20:00:00Z","v":325269,"vw":62.310116},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-09-24T20:30:00Z","v":3839,"vw":62.31},{"c":62.36,"h":62.36,"l":62.15,"n":8,"o":62.15,"t":"2026-09-24T23:00:00Z","v":400,"vw":62.286667},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-09-25T11:45:00Z","v":131,"vw":62.36},{"c":62.12,"h":62.63,"l":61.96,"n":390,"o":62.63,"t":"2026-09-25T13:30:00Z","v":23678,"vw":62.337783},{"c":62.445,"h":62.63,"l":61.935,"n":691,"o":61.955,"t":"2026-09-25T13:45:00Z","v":35465,"vw":62.364893},{"c":62.34,"h":62.52,"l":62.02,"n":1342,"o":62.44,"t":"2026-09-25T14:00:00Z","v":92774,"vw":62.214721},{"c":62.605,"h":62.68,"l":62.34,"n":875,"o":62.41,"t":"2026-09-25T14:15:00Z","v":46012,"vw":62.51902},{"c":62.83,"h":62.83,"l":62.49,"n":1021,"o":62.56,"t":"2026-09-25T14:30:00Z","v":43444,"vw":62.650149},{"c":62.725,"h":62.92,"l":62.59,"n":900,"o":62.8,"t":"2026-09-25T14:45:00Z","v":35669,"vw":62.732477},{"c":62.58,"h":62.82,"l":62.43,"n":819,"o":62.725,"t":"2026-09-25T15:00:00Z","v":32140,"vw":62.661192},{"c":62.65,"h":62.86,"l":62.54,"n":875,"o":62.57,"t":"2026-09-25T15:15:00Z","v":46085,"vw":62.689152},{"c":62.5,"h":62.84,"l":62.42,"n":1030,"o":62.63,"t":"2026-09-25T15:30:00Z","v":55961,"vw":62.610327},{"c":62.88,"h":62.88,"l":62.3,"n":1176,"o":62.52,"t":"2026-09-25T15:45:00Z","v":52112,"vw":62.469661},{"c":63.605,"h":63.65,"l":62.89,"n":1096,"o":62.89,"t":"2026-09-25T16:00:00Z","v":44771,"vw":63.371923},{"c":63.955,"h":64.03,"l":63.59,"n":3290,"o":63.61,"t":"2026-09-25T16:15:00Z","v":210773,"vw":63.819578},{"c":63.815,"h":64.19,"l":63.8,"n":2266,"o":63.98,"t":"2026-09-25T16:30:00Z","v":147154,"vw":63.974033},{"c":63.665,"h":63.82,"l":63.505,"n":1120,"o":63.82,"t":"2026-09-25T16:45:00Z","v":62400,"vw":63.644541},{"c":63.86,"h":63.885,"l":63.665,"n":805,"o":63.665,"t":"2026-09-25T17:00:00Z","v":38352,"vw":63.785073},{"c":63.83,"h":63.9299,"l":63.79,"n":1045,"o":63.87,"t":"2026-09-25T17:15:00Z","v":64443,"vw":63.841557},{"c":63.72,"h":63.84,"l":63.59,"n":1377,"o":63.83,"t":"2026-09-25T17:30:00Z","v":83210,"vw":63.709295},{"c":63.53,"h":63.73,"l":63.48,"n":975,"o":63.7,"t":"2026-09-25T17:45:00Z","v":55491,"vw":63.627496},{"c":63.61,"h":63.61,"l":63.45,"n":894,"o":63.52,"t":"2026-09-25T18:00:00Z","v":36590,"vw":63.515886},{"c":63.69,"h":63.76,"l":63.62,"n":1072,"o":63.65,"t":"2026-09-25T18:15:00Z","v":60938,"vw":63.692531},{"c":63.64,"h":63.765,"l":63.551,"n":1157,"o":63.7,"t":"2026-09-25T18:30:00Z","v":40121,"vw":63.647213},{"c":63.57,"h":63.64,"l":63.52,"n":1111,"o":63.64,"t":"2026-09-25T18:45:00Z","v":35911,"vw":63.565751},{"c":63.67,"h":63.69,"l":63.49,"n":1271,"o":63.58,"t":"2026-09-25T19:00:00Z","v":56603,"vw":63.584733},{"c":63.595,"h":63.73,"l":63.57,"n":1531,"o":63.67,"t":"2026-09-25T19:15:00Z","v":61432,"vw":63.647093},{"c":63.985,"h":64.02,"l":63.6,"n":2170,"o":63.61,"t":"2026-09-25T19:30:00Z","v":121487,"vw":63.841853},{"c":63.93,"h":64.1,"l":63.79,"n":7071,"o":63.99,"t":"2026-09-25T19:45:00Z","v":529120,"vw":63.976018},{"c":63.95,"h":63.95,"l":63.95,"n":39,"o":63.95,"t":"2026-09-25T20:00:00Z","v":384146,"vw":63.95},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-09-25T20:30:00Z","v":17645,"vw":63.95},{"c":62.99,"h":63,"l":62.3,"n":892,"o":62.77,"t":"2026-09-28T13:30:00Z","v":56283,"vw":62.720776},{"c":63.14,"h":63.43,"l":62.983,"n":933,"o":63.01,"t":"2026-09-28T13:45:00Z","v":39108,"vw":63.179621},{"c":63.37,"h":63.495,"l":63.065,"n":1459,"o":63.19,"t":"2026-09-28T14:00:00Z","v":63366,"vw":63.290933},{"c":63.44,"h":63.47,"l":63.255,"n":1027,"o":63.425,"t":"2026-09-28T14:15:00Z","v":56034,"vw":63.348694},{"c":63.15,"h":63.45,"l":63.15,"n":1189,"o":63.44,"t":"2026-09-28T14:30:00Z","v":54213,"vw":63.334391},{"c":62.8,"h":63.19,"l":62.775,"n":915,"o":63.165,"t":"2026-09-28T14:45:00Z","v":30508,"vw":62.942192},{"c":62.43,"h":62.8,"l":62.43,"n":835,"o":62.795,"t":"2026-09-28T15:00:00Z","v":27082,"vw":62.588757},{"c":62,"h":62.4,"l":61.91,"n":1934,"o":62.36,"t":"2026-09-28T15:15:00Z","v":132298,"vw":62.097505},{"c":62.17,"h":62.2,"l":61.905,"n":1751,"o":61.97,"t":"2026-09-28T15:30:00Z","v":111879,"vw":62.086251},{"c":62.16,"h":62.2,"l":62.06,"n":1185,"o":62.145,"t":"2026-09-28T15:45:00Z","v":62692,"vw":62.14448},{"c":62.435,"h":62.44,"l":62.15,"n":1072,"o":62.18,"t":"2026-09-28T16:00:00Z","v":47524,"vw":62.323432},{"c":63.49,"h":63.525,"l":62.435,"n":1772,"o":62.435,"t":"2026-09-28T16:15:00Z","v":90262,"vw":62.901914},{"c":62.7775,"h":63.48,"l":62.61,"n":1391,"o":63.48,"t":"2026-09-28T16:30:00Z","v":62119,"vw":62.91802},{"c":62.57,"h":62.875,"l":62.32,"n":1532,"o":62.78,"t":"2026-09-28T16:45:00Z","v":106179,"vw":62.496335},{"c":63.05,"h":63.39,"l":62.48,"n":2405,"o":62.58,"t":"2026-09-28T17:00:00Z","v":158911,"vw":62.763097},{"c":62.57,"h":63.0525,"l":62.55,"n":1144,"o":63.05,"t":"2026-09-28T17:15:00Z","v":50197,"vw":62.750056},{"c":62.63,"h":62.64,"l":62.35,"n":1305,"o":62.59,"t":"2026-09-28T17:30:00Z","v":64130,"vw":62.512651},{"c":62.84,"h":62.84,"l":62.66,"n":1020,"o":62.69,"t":"2026-09-28T17:45:00Z","v":40119,"vw":62.738392},{"c":62.72,"h":62.8189,"l":62.68,"n":1076,"o":62.8,"t":"2026-09-28T18:00:00Z","v":57287,"vw":62.734437},{"c":62.7,"h":62.74,"l":62.605,"n":1130,"o":62.725,"t":"2026-09-28T18:15:00Z","v":61043,"vw":62.660676},{"c":62.785,"h":62.89,"l":62.62,"n":1323,"o":62.73,"t":"2026-09-28T18:30:00Z","v":71545,"vw":62.747898},{"c":62.81,"h":62.96,"l":62.65,"n":1343,"o":62.78,"t":"2026-09-28T18:45:00Z","v":73549,"vw":62.791619},{"c":62.47,"h":62.81,"l":62.47,"n":1405,"o":62.81,"t":"2026-09-28T19:00:00Z","v":74827,"vw":62.615209},{"c":62.49,"h":62.5,"l":62.3275,"n":1782,"o":62.45,"t":"2026-09-28T19:15:00Z","v":77399,"vw":62.402791},{"c":62.5,"h":62.73,"l":62.44,"n":2465,"o":62.47,"t":"2026-09-28T19:30:00Z","v":149936,"vw":62.601911},{"c":62.28,"h":62.49,"l":62.225,"n":6035,"o":62.49,"t":"2026-09-28T19:45:00Z","v":379644,"vw":62.335632},{"c":62.28,"h":62.29,"l":62.28,"n":35,"o":62.29,"t":"2026-09-28T20:00:00Z","v":877338,"vw":62.280012},{"c":62.28,"h":62.28,"l":62.28,"n":1,"o":62.28,"t":"2026-09-28T20:30:00Z","v":1025,"vw":62.28},{"c":62.45,"h":62.45,"l":62.27,"n":22,"o":62.28,"t":"2026-09-29T09:15:00Z","v":582,"vw":62.359091},{"c":62.91,"h":62.91,"l":62.28,"n":7,"o":62.28,"t":"2026-09-29T13:15:00Z","v":1703,"vw":62.517965},{"c":62.71,"h":62.945,"l":61.88,"n":261,"o":62.54,"t":"2026-09-29T13:30:00Z","v":23626,"vw":62.440384},{"c":62.03,"h":62.42,"l":61.94,"n":616,"o":62.41,"t":"2026-09-29T13:45:00Z","v":80771,"vw":62.237154},{"c":61.93,"h":62.27,"l":61.79,"n":1158,"o":62.08,"t":"2026-09-29T14:00:00Z","v":73905,"vw":62.065493},{"c":61.78,"h":62.145,"l":61.65,"n":1344,"o":61.93,"t":"2026-09-29T14:15:00Z","v":136250,"vw":61.928122},{"c":62.05,"h":62.08,"l":61.6,"n":1505,"o":61.785,"t":"2026-09-29T14:30:00Z","v":82504,"vw":61.773497},{"c":61.96,"h":62.135,"l":61.915,"n":880,"o":62.05,"t":"2026-09-29T14:45:00Z","v":31313,"vw":62.013344},{"c":61.51,"h":61.95,"l":61.51,"n":975,"o":61.95,"t":"2026-09-29T15:00:00Z","v":39063,"vw":61.732641},{"c":61.435,"h":61.58,"l":61.24,"n":869,"o":61.52,"t":"2026-09-29T15:15:00Z","v":75000,"vw":61.405356},{"c":61.55,"h":61.615,"l":61.45,"n":951,"o":61.45,"t":"2026-09-29T15:30:00Z","v":38708,"vw":61.5411},{"c":61.49,"h":61.86,"l":61.37,"n":1136,"o":61.63,"t":"2026-09-29T15:45:00Z","v":57437,"vw":61.580999},{"c":61.7,"h":61.7,"l":61.47,"n":857,"o":61.48,"t":"2026-09-29T16:00:00Z","v":34294,"vw":61.614145},{"c":61.8,"h":61.825,"l":61.645,"n":811,"o":61.73,"t":"2026-09-29T16:15:00Z","v":29317,"vw":61.721452},{"c":61.805,"h":61.88,"l":61.745,"n":1062,"o":61.76,"t":"2026-09-29T16:30:00Z","v":53039,"vw":61.811331},{"c":61.915,"h":61.92,"l":61.635,"n":960,"o":61.795,"t":"2026-09-29T16:45:00Z","v":52696,"vw":61.712166},{"c":61.93,"h":62.06,"l":61.82,"n":1390,"o":61.915,"t":"2026-09-29T17:00:00Z","v":156657,"vw":61.949747},{"c":61.76,"h":62.01,"l":61.66,"n":1195,"o":61.945,"t":"2026-09-29T17:15:00Z","v":57953,"vw":61.846746},{"c":61.985,"h":62.01,"l":61.7401,"n":1409,"o":61.77,"t":"2026-09-29T17:30:00Z","v":69453,"vw":61.889804},{"c":62.0057,"h":62.09,"l":61.89,"n":1091,"o":61.985,"t":"2026-09-29T17:45:00Z","v":47150,"vw":61.973635},{"c":62.05,"h":62.44,"l":61.99,"n":1146,"o":62.01,"t":"2026-09-29T18:00:00Z","v":50382,"vw":62.151639},{"c":62.065,"h":62.24,"l":61.92,"n":926,"o":62.055,"t":"2026-09-29T18:15:00Z","v":53576,"vw":62.049065},{"c":62.25,"h":62.4,"l":62.04,"n":1006,"o":62.13,"t":"2026-09-29T18:30:00Z","v":40519,"vw":62.144175},{"c":62.27,"h":62.295,"l":62.09,"n":979,"o":62.265,"t":"2026-09-29T18:45:00Z","v":38324,"vw":62.194799},{"c":62.3,"h":62.46,"l":62.23,"n":1072,"o":62.255,"t":"2026-09-29T19:00:00Z","v":55669,"vw":62.378795},{"c":62.435,"h":62.5,"l":62.23,"n":1311,"o":62.28,"t":"2026-09-29T19:15:00Z","v":61697,"vw":62.358703},{"c":62.4,"h":62.5,"l":62.36,"n":1490,"o":62.445,"t":"2026-09-29T19:30:00Z","v":96645,"vw":62.432722},{"c":62.26,"h":62.55,"l":62.195,"n":5448,"o":62.39,"t":"2026-09-29T19:45:00Z","v":406631,"vw":62.320491},{"c":62.26,"h":62.28,"l":62.26,"n":40,"o":62.28,"t":"2026-09-29T20:00:00Z","v":546481,"vw":62.260005},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-09-29T20:30:00Z","v":4039,"vw":62.26},{"c":62.3,"h":62.3,"l":62.3,"n":6,"o":62.3,"t":"2026-09-30T13:15:00Z","v":1004,"vw":62.3},{"c":62.65,"h":62.97,"l":62.3,"n":680,"o":62.64,"t":"2026-09-30T13:30:00Z","v":57250,"vw":62.614675},{"c":62.4,"h":62.85,"l":62.375,"n":642,"o":62.76,"t":"2026-09-30T13:45:00Z","v":25165,"vw":62.560654},{"c":62.44,"h":62.56,"l":62.205,"n":738,"o":62.46,"t":"2026-09-30T14:00:00Z","v":34643,"vw":62.373422},{"c":62.25,"h":62.6,"l":62.155,"n":670,"o":62.51,"t":"2026-09-30T14:15:00Z","v":24277,"vw":62.400508},{"c":62.52,"h":62.58,"l":62.205,"n":939,"o":62.205,"t":"2026-09-30T14:30:00Z","v":46552,"vw":62.338834},{"c":62.31,"h":62.6,"l":62.31,"n":647,"o":62.46,"t":"2026-09-30T14:45:00Z","v":21574,"vw":62.453726},{"c":62.31,"h":62.42,"l":62.12,"n":931,"o":62.31,"t":"2026-09-30T15:00:00Z","v":105800,"vw":62.239004},{"c":62.19,"h":62.47,"l":62,"n":762,"o":62.32,"t":"2026-09-30T15:15:00Z","v":61596,"vw":62.145787},{"c":61.83,"h":62.34,"l":61.81,"n":880,"o":62.19,"t":"2026-09-30T15:30:00Z","v":54019,"vw":62.187399},{"c":62.14,"h":62.16,"l":61.88,"n":1156,"o":61.89,"t":"2026-09-30T15:45:00Z","v":105637,"vw":61.976965},{"c":62.03,"h":62.21,"l":61.97,"n":1037,"o":62.14,"t":"2026-09-30T16:00:00Z","v":181228,"vw":62.099633},{"c":61.82,"h":62.08,"l":61.81,"n":829,"o":62.01,"t":"2026-09-30T16:15:00Z","v":69727,"vw":61.905026},{"c":62.02,"h":62.06,"l":61.78,"n":1077,"o":61.84,"t":"2026-09-30T16:30:00Z","v":82107,"vw":61.88484},{"c":62.07,"h":62.11,"l":61.88,"n":749,"o":62,"t":"2026-09-30T16:45:00Z","v":19234,"vw":61.989211},{"c":62.13,"h":62.18,"l":61.995,"n":660,"o":62.03,"t":"2026-09-30T17:00:00Z","v":20820,"vw":62.089258},{"c":62.135,"h":62.2,"l":62.04,"n":798,"o":62.1699,"t":"2026-09-30T17:15:00Z","v":26378,"vw":62.147911},{"c":62.285,"h":62.305,"l":62.07,"n":805,"o":62.13,"t":"2026-09-30T17:30:00Z","v":26287,"vw":62.169259},{"c":62.26,"h":62.39,"l":62.17,"n":804,"o":62.27,"t":"2026-09-30T17:45:00Z","v":28834,"vw":62.275654},{"c":62.45,"h":62.46,"l":62.23,"n":847,"o":62.26,"t":"2026-09-30T18:00:00Z","v":42910,"vw":62.359496},{"c":62.365,"h":62.47,"l":62.265,"n":1118,"o":62.45,"t":"2026-09-30T18:15:00Z","v":36296,"vw":62.372621},{"c":62.265,"h":62.35,"l":62.265,"n":1027,"o":62.35,"t":"2026-09-30T18:30:00Z","v":31906,"vw":62.301581},{"c":62.2896,"h":62.31,"l":62.2,"n":864,"o":62.27,"t":"2026-09-30T18:45:00Z","v":28454,"vw":62.260368},{"c":62.32,"h":62.32,"l":62.18,"n":914,"o":62.27,"t":"2026-09-30T19:00:00Z","v":39293,"vw":62.261822},{"c":62.3,"h":62.43,"l":62.27,"n":1077,"o":62.315,"t":"2026-09-30T19:15:00Z","v":42079,"vw":62.354969},{"c":62.25,"h":62.33,"l":62.2,"n":1666,"o":62.3,"t":"2026-09-30T19:30:00Z","v":75180,"vw":62.262533},{"c":62.12,"h":62.4,"l":61.97,"n":8446,"o":62.245,"t":"2026-09-30T19:45:00Z","v":621945,"vw":62.181834},{"c":62.11,"h":62.13,"l":62.11,"n":38,"o":62.13,"t":"2026-09-30T20:00:00Z","v":630810,"vw":62.110204},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-09-30T20:45:00Z","v":13300,"vw":62.11},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-10-01T08:00:00Z","v":197,"vw":62.11},{"c":61.385,"h":62.405,"l":61.33,"n":718,"o":62,"t":"2026-10-01T13:30:00Z","v":83998,"vw":61.911311},{"c":60.855,"h":61.51,"l":60.84,"n":1762,"o":61.45,"t":"2026-10-01T13:45:00Z","v":101390,"vw":61.235247},{"c":60.87,"h":60.91,"l":60.415,"n":1393,"o":60.88,"t":"2026-10-01T14:00:00Z","v":89067,"vw":60.66314},{"c":60.47,"h":60.95,"l":60.43,"n":1428,"o":60.88,"t":"2026-10-01T14:15:00Z","v":92170,"vw":60.67308},{"c":60.72,"h":60.72,"l":60.08,"n":2372,"o":60.505,"t":"2026-10-01T14:30:00Z","v":131509,"vw":60.412548},{"c":61.17,"h":61.345,"l":60.6,"n":2787,"o":60.64,"t":"2026-10-01T14:45:00Z","v":186798,"vw":60.850578},{"c":61.3,"h":61.38,"l":60.99,"n":1724,"o":61.195,"t":"2026-10-01T15:00:00Z","v":198271,"vw":61.074458},{"c":61.19,"h":61.45,"l":61.19,"n":1478,"o":61.29,"t":"2026-10-01T15:15:00Z","v":68446,"vw":61.310201},{"c":61.47,"h":61.635,"l":61.14,"n":1599,"o":61.19,"t":"2026-10-01T15:30:00Z","v":71768,"vw":61.397577},{"c":61.99,"h":62.0099,"l":61.35,"n":1789,"o":61.47,"t":"2026-10-01T15:45:00Z","v":121509,"vw":61.564499},{"c":62.18,"h":62.37,"l":62,"n":1917,"o":62,"t":"2026-10-01T16:00:00Z","v":89776,"vw":62.169112},{"c":62,"h":62.32,"l":62,"n":1649,"o":62.185,"t":"2026-10-01T16:15:00Z","v":78700,"vw":62.195287},{"c":62.47,"h":62.5,"l":62.04,"n":1552,"o":62.04,"t":"2026-10-01T16:30:00Z","v":93064,"vw":62.311941},{"c":62.21,"h":62.45,"l":62.05,"n":1479,"o":62.45,"t":"2026-10-01T16:45:00Z","v":103321,"vw":62.259337},{"c":62.5,"h":62.55,"l":62.18,"n":1113,"o":62.22,"t":"2026-10-01T17:00:00Z","v":53538,"vw":62.416626},{"c":62.695,"h":62.88,"l":62.48,"n":1670,"o":62.5,"t":"2026-10-01T17:15:00Z","v":83370,"vw":62.6832},{"c":62.79,"h":63.07,"l":62.73,"n":1783,"o":62.73,"t":"2026-10-01T17:30:00Z","v":80657,"vw":62.902144},{"c":62.27,"h":62.835,"l":62.25,"n":1490,"o":62.82,"t":"2026-10-01T17:45:00Z","v":77943,"vw":62.542803},{"c":62.48,"h":62.51,"l":62.07,"n":1396,"o":62.25,"t":"2026-10-01T18:00:00Z","v":65194,"vw":62.35764},{"c":62.57,"h":62.7,"l":62.39,"n":1551,"o":62.52,"t":"2026-10-01T18:15:00Z","v":70852,"vw":62.562815},{"c":62.52,"h":62.84,"l":62.49,"n":1432,"o":62.58,"t":"2026-10-01T18:30:00Z","v":64494,"vw":62.628631},{"c":62.401,"h":62.52,"l":62.32,"n":1492,"o":62.5,"t":"2026-10-01T18:45:00Z","v":75326,"vw":62.403227},{"c":62.445,"h":62.47,"l":62.33,"n":1399,"o":62.4,"t":"2026-10-01T19:00:00Z","v":70497,"vw":62.383301},{"c":62.39,"h":62.485,"l":62.38,"n":1857,"o":62.43,"t":"2026-10-01T19:15:00Z","v":100852,"vw":62.427681},{"c":62.565,"h":62.61,"l":62.35,"n":2455,"o":62.385,"t":"2026-10-01T19:30:00Z","v":136459,"vw":62.501538},{"c":62.77,"h":62.84,"l":62.41,"n":8161,"o":62.56,"t":"2026-10-01T19:45:00Z","v":640485,"vw":62.622709},{"c":62.75,"h":62.75,"l":62.75,"n":44,"o":62.75,"t":"2026-10-01T20:00:00Z","v":538807,"vw":62.75},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-10-01T20:30:00Z","v":11012,"vw":62.75},{"c":63.94,"h":63.94,"l":63.94,"n":4,"o":63.94,"t":"2026-10-02T12:30:00Z","v":190,"vw":63.94},{"c":63.74,"h":64.65,"l":63.68,"n":1184,"o":64.36,"t":"2026-10-02T13:30:00Z","v":91079,"vw":64.099801},{"c":63.535,"h":64.41,"l":63.535,"n":1162,"o":63.84,"t":"2026-10-02T13:45:00Z","v":72093,"vw":63.90817},{"c":64.07,"h":64.08,"l":63.44,"n":1137,"o":63.46,"t":"2026-10-02T14:00:00Z","v":69716,"vw":63.73472},{"c":63.6,"h":64.08,"l":63.465,"n":1083,"o":64.08,"t":"2026-10-02T14:15:00Z","v":88192,"vw":63.734413},{"c":63.695,"h":63.78,"l":63.46,"n":1100,"o":63.565,"t":"2026-10-02T14:30:00Z","v":74392,"vw":63.603428},{"c":63.26,"h":63.78,"l":63.18,"n":1266,"o":63.695,"t":"2026-10-02T14:45:00Z","v":67577,"vw":63.40611},{"c":62.5,"h":63.29,"l":62.435,"n":1281,"o":63.27,"t":"2026-10-02T15:00:00Z","v":59388,"vw":62.819899},{"c":62.85,"h":62.85,"l":62.33,"n":1170,"o":62.48,"t":"2026-10-02T15:15:00Z","v":55855,"vw":62.456607},{"c":62.68,"h":62.95,"l":62.65,"n":1009,"o":62.79,"t":"2026-10-02T15:30:00Z","v":39434,"vw":62.777658},{"c":63.01,"h":63.025,"l":62.68,"n":849,"o":62.68,"t":"2026-10-02T15:45:00Z","v":39475,"vw":62.800628},{"c":63.01,"h":63.1,"l":62.86,"n":1048,"o":63,"t":"2026-10-02T16:00:00Z","v":58830,"vw":62.962351},{"c":62.97,"h":63.18,"l":62.87,"n":1365,"o":62.975,"t":"2026-10-02T16:15:00Z","v":64503,"vw":63.034448},{"c":63.04,"h":63.04,"l":62.88,"n":978,"o":62.97,"t":"2026-10-02T16:30:00Z","v":52660,"vw":62.953647},{"c":63.05,"h":63.125,"l":62.98,"n":900,"o":63.03,"t":"2026-10-02T16:45:00Z","v":40403,"vw":63.050687},{"c":63.06,"h":63.18,"l":62.99,"n":1006,"o":63.09,"t":"2026-10-02T17:00:00Z","v":37789,"vw":63.107839},{"c":62.66,"h":63.15,"l":62.64,"n":869,"o":63.065,"t":"2026-10-02T17:15:00Z","v":40735,"vw":62.840394},{"c":62.61,"h":62.8022,"l":62.58,"n":886,"o":62.67,"t":"2026-10-02T17:30:00Z","v":49808,"vw":62.676437},{"c":62.7,"h":62.785,"l":62.62,"n":1098,"o":62.63,"t":"2026-10-02T17:45:00Z","v":48340,"vw":62.711704},{"c":62.73,"h":62.73,"l":62.61,"n":838,"o":62.73,"t":"2026-10-02T18:00:00Z","v":32780,"vw":62.674478},{"c":62.71,"h":62.77,"l":62.55,"n":1236,"o":62.73,"t":"2026-10-02T18:15:00Z","v":60903,"vw":62.681252},{"c":62.82,"h":62.82,"l":62.665,"n":1061,"o":62.715,"t":"2026-10-02T18:30:00Z","v":41807,"vw":62.719638},{"c":62.68,"h":62.87,"l":62.63,"n":1292,"o":62.82,"t":"2026-10-02T18:45:00Z","v":58174,"vw":62.730292},{"c":62.66,"h":62.73,"l":62.61,"n":1204,"o":62.69,"t":"2026-10-02T19:00:00Z","v":57291,"vw":62.663679},{"c":62.65,"h":62.72,"l":62.61,"n":1549,"o":62.66,"t":"2026-10-02T19:15:00Z","v":68152,"vw":62.665327},{"c":62.5,"h":62.669,"l":62.48,"n":2055,"o":62.66,"t":"2026-10-02T19:30:00Z","v":94230,"vw":62.572031},{"c":61.96,"h":62.52,"l":61.92,"n":6834,"o":62.49,"t":"2026-10-02T19:45:00Z","v":452527,"vw":62.126805},{"c":61.97,"h":61.98,"l":61.97,"n":57,"o":61.98,"t":"2026-10-02T20:00:00Z","v":468974,"vw":61.970007},{"c":61.97,"h":61.97,"l":61.97,"n":2,"o":61.97,"t":"2026-10-02T20:30:00Z","v":22321,"vw":61.97},{"c":61.73,"h":62.14,"l":61.395,"n":841,"o":61.64,"t":"2026-10-05T13:30:00Z","v":72940,"vw":61.822949},{"c":61.63,"h":61.89,"l":61.535,"n":716,"o":61.89,"t":"2026-10-05T13:45:00Z","v":41202,"vw":61.692332},{"c":62.55,"h":62.715,"l":61.58,"n":1002,"o":61.67,"t":"2026-10-05T14:00:00Z","v":40152,"vw":62.158197},{"c":62.575,"h":63.03,"l":62.465,"n":1081,"o":62.64,"t":"2026-10-05T14:15:00Z","v":48686,"vw":62.706036},{"c":62.44,"h":62.57,"l":62.2,"n":1177,"o":62.57,"t":"2026-10-05T14:30:00Z","v":45371,"vw":62.402715},{"c":62.57,"h":62.635,"l":62.34,"n":938,"o":62.435,"t":"2026-10-05T14:45:00Z","v":34503,"vw":62.467977},{"c":62.56,"h":62.765,"l":62.53,"n":1299,"o":62.59,"t":"2026-10-05T15:00:00Z","v":82028,"vw":62.650747},{"c":62.76,"h":62.76,"l":62.475,"n":1460,"o":62.545,"t":"2026-10-05T15:15:00Z","v":92484,"vw":62.612211},{"c":62.895,"h":62.97,"l":62.76,"n":987,"o":62.77,"t":"2026-10-05T15:30:00Z","v":30665,"vw":62.843767},{"c":62.76,"h":62.865,"l":62.645,"n":948,"o":62.86,"t":"2026-10-05T15:45:00Z","v":35035,"vw":62.744445},{"c":62.85,"h":62.85,"l":62.615,"n":948,"o":62.75,"t":"2026-10-05T16:00:00Z","v":39642,"vw":62.700693},{"c":63.12,"h":63.12,"l":62.82,"n":1030,"o":62.84,"t":"2026-10-05T16:15:00Z","v":40458,"vw":63.012699},{"c":62.92,"h":63.12,"l":62.865,"n":1237,"o":63.12,"t":"2026-10-05T16:30:00Z","v":48759,"vw":62.976419},{"c":63.005,"h":63.025,"l":62.81,"n":1093,"o":62.94,"t":"2026-10-05T16:45:00Z","v":41088,"vw":62.921602},{"c":62.875,"h":63.005,"l":62.835,"n":1154,"o":63.005,"t":"2026-10-05T17:00:00Z","v":49578,"vw":62.934782},{"c":62.89,"h":62.89,"l":62.78,"n":1011,"o":62.875,"t":"2026-10-05T17:15:00Z","v":37976,"vw":62.830543},{"c":62.89,"h":62.945,"l":62.81,"n":1162,"o":62.885,"t":"2026-10-05T17:30:00Z","v":52083,"vw":62.884656},{"c":63.05,"h":63.09,"l":62.87,"n":1016,"o":62.9,"t":"2026-10-05T17:45:00Z","v":35321,"vw":62.995925},{"c":62.995,"h":63.18,"l":62.96,"n":1257,"o":63.09,"t":"2026-10-05T18:00:00Z","v":43779,"vw":63.084271},{"c":62.93,"h":63.02,"l":62.855,"n":982,"o":62.995,"t":"2026-10-05T18:15:00Z","v":32687,"vw":62.944527},{"c":62.87,"h":62.96,"l":62.86,"n":1077,"o":62.94,"t":"2026-10-05T18:30:00Z","v":38675,"vw":62.917215},{"c":63.075,"h":63.12,"l":62.8,"n":949,"o":62.87,"t":"2026-10-05T18:45:00Z","v":35122,"vw":62.91035},{"c":63.13,"h":63.135,"l":62.82,"n":1343,"o":63.115,"t":"2026-10-05T19:00:00Z","v":71813,"vw":62.959553},{"c":62.98,"h":63.11,"l":62.88,"n":1411,"o":63.1,"t":"2026-10-05T19:15:00Z","v":65306,"vw":63.012619},{"c":62.815,"h":63,"l":62.671,"n":2339,"o":62.965,"t":"2026-10-05T19:30:00Z","v":127058,"vw":62.778697},{"c":62.31,"h":62.875,"l":62.27,"n":6927,"o":62.8,"t":"2026-10-05T19:45:00Z","v":456083,"vw":62.480718},{"c":62.29,"h":62.29,"l":62.29,"n":40,"o":62.29,"t":"2026-10-05T20:00:00Z","v":1009414,"vw":62.29},{"c":62.29,"h":62.29,"l":62.29,"n":2,"o":62.29,"t":"2026-10-05T20:30:00Z","v":13009,"vw":62.29},{"c":62.29,"h":62.29,"l":62.29,"n":9,"o":62.29,"t":"2026-10-06T09:00:00Z","v":206,"vw":62.29},{"c":62.53,"h":62.7999,"l":62,"n":641,"o":62.59,"t":"2026-10-06T13:30:00Z","v":68310,"vw":62.479282},{"c":62.96,"h":63.14,"l":62.5,"n":709,"o":62.53,"t":"2026-10-06T13:45:00Z","v":66202,"vw":62.924165},{"c":62.92,"h":63.26,"l":62.92,"n":992,"o":62.95,"t":"2026-10-06T14:00:00Z","v":42914,"vw":63.09945},{"c":62.405,"h":62.925,"l":62.34,"n":722,"o":62.8975,"t":"2026-10-06T14:15:00Z","v":26508,"vw":62.550465},{"c":62.575,"h":62.655,"l":62.4575,"n":835,"o":62.48,"t":"2026-10-06T14:30:00Z","v":51458,"vw":62.546328},{"c":62.96,"h":62.965,"l":62.64,"n":678,"o":62.64,"t":"2026-10-06T14:45:00Z","v":21679,"vw":62.847119},{"c":63.21,"h":63.28,"l":63,"n":728,"o":63,"t":"2026-10-06T15:00:00Z","v":24461,"vw":63.162706},{"c":63.08,"h":63.25,"l":63.07,"n":742,"o":63.185,"t":"2026-10-06T15:15:00Z","v":25618,"vw":63.169375},{"c":63.065,"h":63.15,"l":63.01,"n":791,"o":63.075,"t":"2026-10-06T15:30:00Z","v":26458,"vw":63.065242},{"c":63.07,"h":63.11,"l":62.95,"n":629,"o":63.065,"t":"2026-10-06T15:45:00Z","v":19801,"vw":63.046306},{"c":63.2,"h":63.2926,"l":63.07,"n":729,"o":63.09,"t":"2026-10-06T16:00:00Z","v":23174,"vw":63.172614},{"c":63.06,"h":63.24,"l":63.06,"n":477,"o":63.24,"t":"2026-10-06T16:15:00Z","v":16305,"vw":63.160366},{"c":63.305,"h":63.305,"l":63.06,"n":819,"o":63.12,"t":"2026-10-06T16:30:00Z","v":28489,"vw":63.209235},{"c":63.175,"h":63.2901,"l":63.13,"n":583,"o":63.29,"t":"2026-10-06T16:45:00Z","v":17505,"vw":63.205572},{"c":63.015,"h":63.205,"l":62.99,"n":733,"o":63.175,"t":"2026-10-06T17:00:00Z","v":37592,"vw":63.057492},{"c":62.86,"h":63.01,"l":62.83,"n":719,"o":63.01,"t":"2026-10-06T17:15:00Z","v":36731,"vw":62.892703},{"c":62.685,"h":62.89,"l":62.685,"n":855,"o":62.82,"t":"2026-10-06T17:30:00Z","v":40930,"vw":62.819798},{"c":62.94,"h":62.94,"l":62.71,"n":855,"o":62.71,"t":"2026-10-06T17:45:00Z","v":58570,"vw":62.841223},{"c":62.87,"h":62.94,"l":62.82,"n":690,"o":62.905,"t":"2026-10-06T18:00:00Z","v":30842,"vw":62.892295},{"c":62.575,"h":62.87,"l":62.57,"n":891,"o":62.87,"t":"2026-10-06T18:15:00Z","v":50496,"vw":62.711244},{"c":62.73,"h":62.74,"l":62.6001,"n":885,"o":62.61,"t":"2026-10-06T18:30:00Z","v":56063,"vw":62.665692},{"c":62.8849,"h":62.93,"l":62.685,"n":923,"o":62.73,"t":"2026-10-06T18:45:00Z","v":33659,"vw":62.787981},{"c":62.94,"h":62.94,"l":62.825,"n":898,"o":62.89,"t":"2026-10-06T19:00:00Z","v":31049,"vw":62.88243},{"c":62.83,"h":62.97,"l":62.79,"n":1338,"o":62.94,"t":"2026-10-06T19:15:00Z","v":52077,"vw":62.888873},{"c":63.025,"h":63.085,"l":62.85,"n":1865,"o":62.85,"t":"2026-10-06T19:30:00Z","v":67388,"vw":62.961284},{"c":62.74,"h":63.1,"l":62.67,"n":5064,"o":63.025,"t":"2026-10-06T19:45:00Z","v":295782,"vw":62.767979},{"c":62.74,"h":62.76,"l":62.74,"n":37,"o":62.76,"t":"2026-10-06T20:00:00Z","v":398084,"vw":62.740214},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-06T20:30:00Z","v":6764,"vw":62.74},{"c":62.2,"h":62.2,"l":62.2,"n":11,"o":62.2,"t":"2026-10-07T12:30:00Z","v":205,"vw":62.2},{"c":60.97,"h":61.86,"l":60.97,"n":974,"o":61.34,"t":"2026-10-07T13:30:00Z","v":79817,"vw":61.3846},{"c":60.715,"h":61.24,"l":60.6314,"n":1282,"o":60.95,"t":"2026-10-07T13:45:00Z","v":194142,"vw":60.884186},{"c":60.95,"h":61.015,"l":60.715,"n":1389,"o":60.715,"t":"2026-10-07T14:00:00Z","v":126765,"vw":60.83425},{"c":61.28,"h":61.36,"l":60.95,"n":1309,"o":60.99,"t":"2026-10-07T14:15:00Z","v":103881,"vw":61.172268},{"c":60.9,"h":61.41,"l":60.825,"n":1220,"o":61.25,"t":"2026-10-07T14:30:00Z","v":62946,"vw":61.155218},{"c":60.96,"h":60.995,"l":60.83,"n":1359,"o":60.9,"t":"2026-10-07T14:45:00Z","v":94324,"vw":60.921194},{"c":60.92,"h":61.02,"l":60.745,"n":1106,"o":60.93,"t":"2026-10-07T15:00:00Z","v":56088,"vw":60.872537},{"c":60.71,"h":60.935,"l":60.62,"n":1345,"o":60.935,"t":"2026-10-07T15:15:00Z","v":154749,"vw":60.778742},{"c":60.79,"h":60.885,"l":60.69,"n":1381,"o":60.73,"t":"2026-10-07T15:30:00Z","v":184985,"vw":60.744834},{"c":60.965,"h":60.99,"l":60.76,"n":965,"o":60.785,"t":"2026-10-07T15:45:00Z","v":57622,"vw":60.827227},{"c":61.075,"h":61.25,"l":60.915,"n":1168,"o":60.975,"t":"2026-10-07T16:00:00Z","v":65933,"vw":61.098209},{"c":61.145,"h":61.16,"l":61.06,"n":807,"o":61.075,"t":"2026-10-07T16:15:00Z","v":38240,"vw":61.105582},{"c":61.18,"h":61.28,"l":61.14,"n":1226,"o":61.145,"t":"2026-10-07T16:30:00Z","v":70583,"vw":61.220863},{"c":61.11,"h":61.38,"l":61.11,"n":1076,"o":61.21,"t":"2026-10-07T16:45:00Z","v":84373,"vw":61.231209},{"c":61.4,"h":61.4,"l":60.975,"n":1617,"o":61.0801,"t":"2026-10-07T17:00:00Z","v":153503,"vw":61.115725},{"c":61.49,"h":61.63,"l":61.37,"n":815,"o":61.425,"t":"2026-10-07T17:15:00Z","v":36980,"vw":61.542668},{"c":61.91,"h":61.91,"l":61.46,"n":1324,"o":61.49,"t":"2026-10-07T17:30:00Z","v":84062,"vw":61.597128},{"c":61.85,"h":62.05,"l":61.8101,"n":1133,"o":61.9,"t":"2026-10-07T17:45:00Z","v":47409,"vw":61.931676},{"c":61.63,"h":61.88,"l":61.61,"n":931,"o":61.81,"t":"2026-10-07T18:00:00Z","v":38207,"vw":61.781644},{"c":61.62,"h":61.68,"l":61.555,"n":883,"o":61.63,"t":"2026-10-07T18:15:00Z","v":39000,"vw":61.630076},{"c":61.64,"h":61.67,"l":61.5,"n":1010,"o":61.635,"t":"2026-10-07T18:30:00Z","v":46011,"vw":61.612392},{"c":61.775,"h":61.88,"l":61.62,"n":1309,"o":61.65,"t":"2026-10-07T18:45:00Z","v":56656,"vw":61.750356},{"c":61.69,"h":61.825,"l":61.66,"n":1182,"o":61.775,"t":"2026-10-07T19:00:00Z","v":47707,"vw":61.749215},{"c":61.875,"h":61.875,"l":61.62,"n":1430,"o":61.7,"t":"2026-10-07T19:15:00Z","v":60656,"vw":61.744311},{"c":61.81,"h":61.965,"l":61.8,"n":2089,"o":61.885,"t":"2026-10-07T19:30:00Z","v":102139,"vw":61.88552},{"c":61.76,"h":61.9,"l":61.69,"n":6203,"o":61.805,"t":"2026-10-07T19:45:00Z","v":404018,"vw":61.79195},{"c":61.76,"h":61.76,"l":61.76,"n":58,"o":61.76,"t":"2026-10-07T20:00:00Z","v":661788,"vw":61.76},{"c":61.68,"h":61.72,"l":60.67,"n":844,"o":61.4,"t":"2026-10-08T13:30:00Z","v":80451,"vw":61.262294},{"c":61.99,"h":62.22,"l":61.63,"n":741,"o":61.77,"t":"2026-10-08T13:45:00Z","v":48857,"vw":61.984602},{"c":61.99,"h":62.09,"l":61.92,"n":870,"o":62,"t":"2026-10-08T14:00:00Z","v":37455,"vw":61.999214},{"c":61.85,"h":62.01,"l":61.825,"n":779,"o":61.98,"t":"2026-10-08T14:15:00Z","v":27314,"vw":61.931407},{"c":61.79,"h":61.99,"l":61.7008,"n":846,"o":61.855,"t":"2026-10-08T14:30:00Z","v":24679,"vw":61.836964},{"c":61.35,"h":61.885,"l":61.35,"n":1021,"o":61.82,"t":"2026-10-08T14:45:00Z","v":49756,"vw":61.584955},{"c":61.15,"h":61.4,"l":61.15,"n":1228,"o":61.4,"t":"2026-10-08T15:00:00Z","v":69229,"vw":61.335675},{"c":61.085,"h":61.31,"l":61.0664,"n":1034,"o":61.09,"t":"2026-10-08T15:15:00Z","v":44565,"vw":61.187712},{"c":61.39,"h":61.41,"l":61.085,"n":787,"o":61.085,"t":"2026-10-08T15:30:00Z","v":79090,"vw":61.198893},{"c":61.42,"h":61.5,"l":61.18,"n":1094,"o":61.385,"t":"2026-10-08T15:45:00Z","v":99159,"vw":61.331178},{"c":61.53,"h":61.56,"l":61.29,"n":898,"o":61.425,"t":"2026-10-08T16:00:00Z","v":36362,"vw":61.456519},{"c":61.53,"h":62.05,"l":61.48,"n":1145,"o":61.5,"t":"2026-10-08T16:15:00Z","v":59807,"vw":61.65811},{"c":61.74,"h":61.78,"l":61.51,"n":781,"o":61.575,"t":"2026-10-08T16:30:00Z","v":25573,"vw":61.639393},{"c":61.965,"h":62.23,"l":61.555,"n":1097,"o":61.69,"t":"2026-10-08T16:45:00Z","v":49947,"vw":61.948161},{"c":61.765,"h":62.02,"l":61.64,"n":2244,"o":61.875,"t":"2026-10-08T17:00:00Z","v":263424,"vw":61.839502},{"c":62.03,"h":62.105,"l":61.755,"n":1662,"o":61.81,"t":"2026-10-08T17:15:00Z","v":264110,"vw":61.82308},{"c":62.32,"h":62.32,"l":61.99,"n":1004,"o":62.04,"t":"2026-10-08T17:30:00Z","v":45157,"vw":62.099578},{"c":62.18,"h":62.51,"l":62.1,"n":1262,"o":62.33,"t":"2026-10-08T17:45:00Z","v":62523,"vw":62.32946},{"c":62.18,"h":62.24,"l":62.06,"n":941,"o":62.2,"t":"2026-10-08T18:00:00Z","v":38627,"vw":62.156712},{"c":62.05,"h":62.19,"l":61.9,"n":838,"o":62.19,"t":"2026-10-08T18:15:00Z","v":29983,"vw":62.043478},{"c":61.97,"h":62.0495,"l":61.92,"n":905,"o":62.02,"t":"2026-10-08T18:30:00Z","v":57754,"vw":61.98592},{"c":62.0025,"h":62.03,"l":61.92,"n":874,"o":61.97,"t":"2026-10-08T18:45:00Z","v":34825,"vw":61.969734},{"c":62.105,"h":62.11,"l":61.94,"n":1116,"o":61.99,"t":"2026-10-08T19:00:00Z","v":53860,"vw":62.029754},{"c":62.24,"h":62.28,"l":62.09,"n":1395,"o":62.095,"t":"2026-10-08T19:15:00Z","v":70369,"vw":62.174145},{"c":62.16,"h":62.27,"l":62.12,"n":1708,"o":62.22,"t":"2026-10-08T19:30:00Z","v":64958,"vw":62.201562},{"c":62.34,"h":62.52,"l":62.165,"n":7368,"o":62.165,"t":"2026-10-08T19:45:00Z","v":514167,"vw":62.404568},{"c":62.34,"h":62.34,"l":62.34,"n":41,"o":62.34,"t":"2026-10-08T20:00:00Z","v":1172585,"vw":62.34},{"c":61.97,"h":62.585,"l":61.825,"n":420,"o":62.34,"t":"2026-10-09T13:30:00Z","v":33886,"vw":62.186794},{"c":62.21,"h":62.21,"l":61.93,"n":455,"o":62.02,"t":"2026-10-09T13:45:00Z","v":23435,"vw":62.005716},{"c":61.995,"h":62.34,"l":61.95,"n":527,"o":62.245,"t":"2026-10-09T14:00:00Z","v":41290,"vw":62.187458},{"c":62.05,"h":62.08,"l":61.91,"n":554,"o":61.995,"t":"2026-10-09T14:15:00Z","v":26707,"vw":62.000318},{"c":62.225,"h":62.26,"l":61.98,"n":600,"o":62.045,"t":"2026-10-09T14:30:00Z","v":24702,"vw":62.051406},{"c":62.29,"h":62.36,"l":62.215,"n":380,"o":62.27,"t":"2026-10-09T14:45:00Z","v":9087,"vw":62.278073},{"c":62.375,"h":62.51,"l":62.21,"n":422,"o":62.32,"t":"2026-10-09T15:00:00Z","v":10651,"vw":62.360777},{"c":62.17,"h":62.39,"l":62.165,"n":328,"o":62.38,"t":"2026-10-09T15:15:00Z","v":9181,"vw":62.250858},{"c":61.87,"h":62.17,"l":61.87,"n":639,"o":62.17,"t":"2026-10-09T15:30:00Z","v":32664,"vw":62.008397},{"c":61.83,"h":61.865,"l":61.71,"n":655,"o":61.84,"t":"2026-10-09T15:45:00Z","v":28518,"vw":61.787202},{"c":61.715,"h":61.78,"l":61.68,"n":323,"o":61.78,"t":"2026-10-09T16:00:00Z","v":9581,"vw":61.725749},{"c":61.65,"h":61.68,"l":61.43,"n":751,"o":61.68,"t":"2026-10-09T16:15:00Z","v":55605,"vw":61.493186},{"c":61.84,"h":61.84,"l":61.58,"n":466,"o":61.62,"t":"2026-10-09T16:30:00Z","v":20257,"vw":61.725774},{"c":61.855,"h":61.87,"l":61.74,"n":412,"o":61.84,"t":"2026-10-09T16:45:00Z","v":10878,"vw":61.814438},{"c":61.8,"h":61.92,"l":61.79,"n":379,"o":61.79,"t":"2026-10-09T17:00:00Z","v":12858,"vw":61.872105},{"c":61.94,"h":61.97,"l":61.7315,"n":674,"o":61.825,"t":"2026-10-09T17:15:00Z","v":21582,"vw":61.831833},{"c":61.915,"h":62.025,"l":61.81,"n":603,"o":61.97,"t":"2026-10-09T17:30:00Z","v":17279,"vw":61.904559},{"c":62.05,"h":62.05,"l":61.94,"n":658,"o":61.95,"t":"2026-10-09T17:45:00Z","v":22487,"vw":61.980703},{"c":62.04,"h":62.07,"l":61.96,"n":703,"o":62.03,"t":"2026-10-09T18:00:00Z","v":25899,"vw":62.009849},{"c":61.8818,"h":62.09,"l":61.8818,"n":871,"o":62.04,"t":"2026-10-09T18:15:00Z","v":70743,"vw":62.017605},{"c":61.88,"h":61.92,"l":61.84,"n":609,"o":61.87,"t":"2026-10-09T18:30:00Z","v":18190,"vw":61.879639},{"c":62.315,"h":62.37,"l":61.865,"n":1229,"o":61.88,"t":"2026-10-09T18:45:00Z","v":54568,"vw":62.157925},{"c":62.28,"h":62.3696,"l":62.26,"n":821,"o":62.32,"t":"2026-10-09T19:00:00Z","v":24641,"vw":62.307283},{"c":62.229,"h":62.29,"l":62.195,"n":1050,"o":62.27,"t":"2026-10-09T19:15:00Z","v":26272,"vw":62.249023},{"c":62.2,"h":62.2496,"l":62.09,"n":1112,"o":62.22,"t":"2026-10-09T19:30:00Z","v":31101,"vw":62.18593},{"c":62.18,"h":62.329,"l":62.12,"n":4997,"o":62.18,"t":"2026-10-09T19:45:00Z","v":226734,"vw":62.206558},{"c":62.19,"h":62.19,"l":62.19,"n":49,"o":62.19,"t":"2026-10-09T20:00:00Z","v":258191,"vw":62.19},{"c":62.4,"h":62.64,"l":61.895,"n":729,"o":62.12,"t":"2026-10-12T13:30:00Z","v":57714,"vw":62.32542},{"c":62.37,"h":62.5511,"l":62.18,"n":1076,"o":62.4,"t":"2026-10-12T13:45:00Z","v":90488,"vw":62.340188},{"c":62.46,"h":62.58,"l":62.25,"n":1408,"o":62.41,"t":"2026-10-12T14:00:00Z","v":69423,"vw":62.4359},{"c":62.66,"h":62.66,"l":62.435,"n":717,"o":62.46,"t":"2026-10-12T14:15:00Z","v":19089,"vw":62.524882},{"c":62.765,"h":62.78,"l":62.58,"n":858,"o":62.645,"t":"2026-10-12T14:30:00Z","v":24939,"vw":62.693149},{"c":62.91,"h":63,"l":62.75,"n":781,"o":62.77,"t":"2026-10-12T14:45:00Z","v":22330,"vw":62.858044},{"c":62.82,"h":62.93,"l":62.72,"n":641,"o":62.93,"t":"2026-10-12T15:00:00Z","v":19807,"vw":62.811431},{"c":63.01,"h":63.01,"l":62.845,"n":572,"o":62.86,"t":"2026-10-12T15:15:00Z","v":17260,"vw":62.921362},{"c":63.08,"h":63.12,"l":62.98,"n":639,"o":63,"t":"2026-10-12T15:30:00Z","v":18031,"vw":63.058794},{"c":62.915,"h":63.07,"l":62.885,"n":571,"o":63.07,"t":"2026-10-12T15:45:00Z","v":16451,"vw":62.961144},{"c":62.92,"h":62.97,"l":62.885,"n":502,"o":62.89,"t":"2026-10-12T16:00:00Z","v":13434,"vw":62.931577},{"c":62.745,"h":62.96,"l":62.745,"n":657,"o":62.92,"t":"2026-10-12T16:15:00Z","v":16812,"vw":62.85053},{"c":62.74,"h":62.8,"l":62.73,"n":617,"o":62.745,"t":"2026-10-12T16:30:00Z","v":17119,"vw":62.77196},{"c":62.74,"h":62.78,"l":62.67,"n":943,"o":62.74,"t":"2026-10-12T16:45:00Z","v":41774,"vw":62.718076},{"c":62.81,"h":62.83,"l":62.745,"n":590,"o":62.745,"t":"2026-10-12T17:00:00Z","v":16352,"vw":62.781454},{"c":62.72,"h":62.81,"l":62.68,"n":722,"o":62.81,"t":"2026-10-12T17:15:00Z","v":24867,"vw":62.72354},{"c":62.685,"h":62.77,"l":62.685,"n":776,"o":62.725,"t":"2026-10-12T17:30:00Z","v":20459,"vw":62.7294},{"c":62.59,"h":62.69,"l":62.56,"n":756,"o":62.685,"t":"2026-10-12T17:45:00Z","v":26513,"vw":62.638219},{"c":62.495,"h":62.67,"l":62.46,"n":934,"o":62.59,"t":"2026-10-12T18:00:00Z","v":40718,"vw":62.601405},{"c":62.47,"h":62.5297,"l":62.405,"n":929,"o":62.49,"t":"2026-10-12T18:15:00Z","v":45562,"vw":62.465925},{"c":62.465,"h":62.5797,"l":62.45,"n":1018,"o":62.45,"t":"2026-10-12T18:30:00Z","v":43512,"vw":62.498659},{"c":62.415,"h":62.515,"l":62.36,"n":1302,"o":62.46,"t":"2026-10-12T18:45:00Z","v":68210,"vw":62.446758},{"c":62.56,"h":62.57,"l":62.365,"n":1050,"o":62.405,"t":"2026-10-12T19:00:00Z","v":37349,"vw":62.470932},{"c":62.515,"h":62.62,"l":62.51,"n":991,"o":62.56,"t":"2026-10-12T19:15:00Z","v":28267,"vw":62.57509},{"c":62.5,"h":62.66,"l":62.5,"n":1493,"o":62.53,"t":"2026-10-12T19:30:00Z","v":65521,"vw":62.581093},{"c":62.4,"h":62.64,"l":62.35,"n":4681,"o":62.52,"t":"2026-10-12T19:45:00Z","v":271358,"vw":62.480994},{"c":62.4,"h":62.4,"l":62.4,"n":26,"o":62.4,"t":"2026-10-12T20:00:00Z","v":431111,"vw":62.4},{"c":62.63,"h":62.63,"l":62.63,"n":3,"o":62.63,"t":"2026-10-13T08:00:00Z","v":134,"vw":62.63},{"c":63,"h":63.4,"l":62.83,"n":684,"o":62.83,"t":"2026-10-13T13:30:00Z","v":48139,"vw":63.097849},{"c":62.73,"h":63.13,"l":62.65,"n":1475,"o":63.02,"t":"2026-10-13T13:45:00Z","v":137608,"vw":62.853089},{"c":62.75,"h":62.82,"l":62.52,"n":1147,"o":62.73,"t":"2026-10-13T14:00:00Z","v":52958,"vw":62.652542},{"c":62.68,"h":62.885,"l":62.63,"n":737,"o":62.71,"t":"2026-10-13T14:15:00Z","v":29579,"vw":62.775548},{"c":62.655,"h":62.77,"l":62.565,"n":783,"o":62.74,"t":"2026-10-13T14:30:00Z","v":35322,"vw":62.685353},{"c":62.65,"h":62.73,"l":62.52,"n":597,"o":62.655,"t":"2026-10-13T14:45:00Z","v":23301,"vw":62.633688},{"c":62.715,"h":62.755,"l":62.595,"n":545,"o":62.65,"t":"2026-10-13T15:00:00Z","v":22070,"vw":62.672325},{"c":62.625,"h":62.74,"l":62.6,"n":635,"o":62.705,"t":"2026-10-13T15:15:00Z","v":26076,"vw":62.672262},{"c":62.54,"h":62.65,"l":62.5325,"n":589,"o":62.6,"t":"2026-10-13T15:30:00Z","v":21554,"vw":62.592316},{"c":62.54,"h":62.6,"l":62.5,"n":685,"o":62.535,"t":"2026-10-13T15:45:00Z","v":30380,"vw":62.531254},{"c":62.72,"h":62.72,"l":62.55,"n":547,"o":62.555,"t":"2026-10-13T16:00:00Z","v":17370,"vw":62.623946},{"c":62.9,"h":62.915,"l":62.72,"n":828,"o":62.745,"t":"2026-10-13T16:15:00Z","v":46528,"vw":62.821285},{"c":62.9999,"h":63.02,"l":62.9001,"n":604,"o":62.915,"t":"2026-10-13T16:30:00Z","v":27048,"vw":62.971063},{"c":62.935,"h":63,"l":62.9,"n":797,"o":62.99,"t":"2026-10-13T16:45:00Z","v":33301,"vw":62.937438},{"c":63.045,"h":63.125,"l":62.86,"n":799,"o":62.92,"t":"2026-10-13T17:00:00Z","v":26005,"vw":63.001675},{"c":63,"h":63.13,"l":63,"n":710,"o":63.06,"t":"2026-10-13T17:15:00Z","v":27329,"vw":63.031075},{"c":62.94,"h":63.07,"l":62.9,"n":772,"o":62.98,"t":"2026-10-13T17:30:00Z","v":32435,"vw":62.997157},{"c":62.89,"h":62.95,"l":62.825,"n":690,"o":62.95,"t":"2026-10-13T17:45:00Z","v":24978,"vw":62.873829},{"c":63.07,"h":63.21,"l":62.87,"n":862,"o":62.875,"t":"2026-10-13T18:00:00Z","v":38037,"vw":63.033661},{"c":63.21,"h":63.21,"l":63.085,"n":947,"o":63.085,"t":"2026-10-13T18:15:00Z","v":30713,"vw":63.136342},{"c":63.31,"h":63.34,"l":63.21,"n":826,"o":63.215,"t":"2026-10-13T18:30:00Z","v":29764,"vw":63.264563},{"c":63.49,"h":63.6,"l":63.22,"n":866,"o":63.34,"t":"2026-10-13T18:45:00Z","v":63559,"vw":63.506705},{"c":63.425,"h":63.49,"l":63.33,"n":912,"o":63.49,"t":"2026-10-13T19:00:00Z","v":28840,"vw":63.401027},{"c":63.23,"h":63.45,"l":63.23,"n":1023,"o":63.43,"t":"2026-10-13T19:15:00Z","v":32163,"vw":63.319616},{"c":63.18,"h":63.32,"l":63.12,"n":1301,"o":63.26,"t":"2026-10-13T19:30:00Z","v":56462,"vw":63.247936},{"c":62.88,"h":63.27,"l":62.86,"n":5669,"o":63.17,"t":"2026-10-13T19:45:00Z","v":396278,"vw":63.010588},{"c":62.87,"h":62.89,"l":62.87,"n":47,"o":62.89,"t":"2026-10-13T20:00:00Z","v":386965,"vw":62.870011},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-13T20:30:00Z","v":3165,"vw":62.87},{"c":63.3,"h":63.3,"l":63.3,"n":3,"o":63.3,"t":"2026-10-14T12:15:00Z","v":166,"vw":63.3},{"c":62.28,"h":62.28,"l":62.28,"n":1,"o":62.28,"t":"2026-10-14T12:30:00Z","v":100,"vw":62.28},{"c":61.87,"h":62.8,"l":61.87,"n":349,"o":62.11,"t":"2026-10-14T13:30:00Z","v":21221,"vw":62.170085},{"c":61.21,"h":62.1,"l":61.19,"n":842,"o":62.1,"t":"2026-10-14T13:45:00Z","v":47263,"vw":61.615374},{"c":61.19,"h":61.36,"l":60.86,"n":1353,"o":61.17,"t":"2026-10-14T14:00:00Z","v":79210,"vw":61.128905},{"c":61.41,"h":61.42,"l":61.08,"n":1180,"o":61.19,"t":"2026-10-14T14:15:00Z","v":45556,"vw":61.27838},{"c":61.88,"h":61.97,"l":61.47,"n":1334,"o":61.47,"t":"2026-10-14T14:30:00Z","v":47802,"vw":61.664239},{"c":61.81,"h":62,"l":61.57,"n":1526,"o":61.885,"t":"2026-10-14T14:45:00Z","v":86287,"vw":61.761357},{"c":61.795,"h":61.9,"l":61.74,"n":1173,"o":61.825,"t":"2026-10-14T15:00:00Z","v":52034,"vw":61.800379},{"c":61.89,"h":62,"l":61.71,"n":997,"o":61.78,"t":"2026-10-14T15:15:00Z","v":32901,"vw":61.836752},{"c":61.74,"h":61.87,"l":61.63,"n":927,"o":61.86,"t":"2026-10-14T15:30:00Z","v":35569,"vw":61.804691},{"c":61.86,"h":61.9,"l":61.73,"n":1206,"o":61.79,"t":"2026-10-14T15:45:00Z","v":80110,"vw":61.832301},{"c":61.84,"h":62.05,"l":61.77,"n":1252,"o":61.86,"t":"2026-10-14T16:00:00Z","v":49883,"vw":61.930371},{"c":61.69,"h":61.86,"l":61.645,"n":1244,"o":61.83,"t":"2026-10-14T16:15:00Z","v":51764,"vw":61.748352},{"c":61.76,"h":61.85,"l":61.71,"n":947,"o":61.72,"t":"2026-10-14T16:30:00Z","v":30238,"vw":61.768358},{"c":61.81,"h":61.84,"l":61.69,"n":984,"o":61.74,"t":"2026-10-14T16:45:00Z","v":36385,"vw":61.761563},{"c":61.99,"h":62.04,"l":61.81,"n":1140,"o":61.83,"t":"2026-10-14T17:00:00Z","v":49813,"vw":61.915455},{"c":62,"h":62.15,"l":61.94,"n":1375,"o":62.01,"t":"2026-10-14T17:15:00Z","v":65145,"vw":62.049281},{"c":62.03,"h":62.11,"l":61.94,"n":1190,"o":61.98,"t":"2026-10-14T17:30:00Z","v":49829,"vw":62.001163},{"c":62.02,"h":62.11,"l":61.88,"n":1132,"o":62.01,"t":"2026-10-14T17:45:00Z","v":54523,"vw":61.957799},{"c":62.055,"h":62.06,"l":61.9,"n":1108,"o":61.995,"t":"2026-10-14T18:00:00Z","v":40604,"vw":61.979172},{"c":62.16,"h":62.21,"l":62.02,"n":1132,"o":62.04,"t":"2026-10-14T18:15:00Z","v":43075,"vw":62.118994},{"c":62.05,"h":62.21,"l":62.02,"n":1153,"o":62.16,"t":"2026-10-14T18:30:00Z","v":57977,"vw":62.114071},{"c":61.99,"h":62.08,"l":61.96,"n":1062,"o":62.05,"t":"2026-10-14T18:45:00Z","v":46356,"vw":62.028466},{"c":62.04,"h":62.09,"l":61.94,"n":1198,"o":62.005,"t":"2026-10-14T19:00:00Z","v":70790,"vw":62.022206},{"c":62.015,"h":62.085,"l":61.97,"n":1319,"o":62.04,"t":"2026-10-14T19:15:00Z","v":55186,"vw":62.035431},{"c":62.02,"h":62.12,"l":61.91,"n":1948,"o":62.015,"t":"2026-10-14T19:30:00Z","v":106896,"vw":62.013592},{"c":62.03,"h":62.165,"l":61.94,"n":6120,"o":62.01,"t":"2026-10-14T19:45:00Z","v":425504,"vw":62.038807},{"c":62.04,"h":62.04,"l":62.04,"n":52,"o":62.04,"t":"2026-10-14T20:00:00Z","v":405688,"vw":62.04},{"c":62.1,"h":62.15,"l":62.1,"n":3,"o":62.15,"t":"2026-10-14T20:30:00Z","v":427,"vw":62.13829},{"c":62.04,"h":62.04,"l":62.04,"n":1,"o":62.04,"t":"2026-10-14T20:45:00Z","v":600,"vw":62.04},{"c":62.48,"h":62.48,"l":62.48,"n":2,"o":62.48,"t":"2026-10-15T08:00:00Z","v":135,"vw":62.48},{"c":62.98,"h":62.98,"l":62.93,"n":8,"o":62.93,"t":"2026-10-15T12:15:00Z","v":405,"vw":62.955},{"c":63.59,"h":64.36,"l":63.06,"n":781,"o":63.18,"t":"2026-10-15T13:30:00Z","v":58009,"vw":63.592952},{"c":64.4,"h":64.5,"l":63.48,"n":1215,"o":63.58,"t":"2026-10-15T13:45:00Z","v":99095,"vw":64.043677},{"c":64.64,"h":64.79,"l":64.255,"n":2147,"o":64.325,"t":"2026-10-15T14:00:00Z","v":125932,"vw":64.539351},{"c":64.35,"h":64.84,"l":64.245,"n":2303,"o":64.64,"t":"2026-10-15T14:15:00Z","v":181327,"vw":64.492643},{"c":64.97,"h":65.06,"l":64.315,"n":1948,"o":64.38,"t":"2026-10-15T14:30:00Z","v":104150,"vw":64.69285},{"c":64.73,"h":65.14,"l":64.55,"n":1591,"o":65.06,"t":"2026-10-15T14:45:00Z","v":107957,"vw":64.809597},{"c":64.65,"h":64.925,"l":64.545,"n":1532,"o":64.705,"t":"2026-10-15T15:00:00Z","v":96171,"vw":64.743709},{"c":64.51,"h":64.8,"l":64.48,"n":997,"o":64.6,"t":"2026-10-15T15:15:00Z","v":54543,"vw":64.63732},{"c":64.13,"h":64.56,"l":63.98,"n":1516,"o":64.51,"t":"2026-10-15T15:30:00Z","v":95585,"vw":64.168362},{"c":64.24,"h":64.37,"l":64.125,"n":693,"o":64.13,"t":"2026-10-15T15:45:00Z","v":55061,"vw":64.249969},{"c":63.95,"h":64.295,"l":63.905,"n":1055,"o":64.2,"t":"2026-10-15T16:00:00Z","v":50582,"vw":64.113038},{"c":64.095,"h":64.12,"l":63.95,"n":1076,"o":63.96,"t":"2026-10-15T16:15:00Z","v":57944,"vw":64.006328},{"c":64.22,"h":64.28,"l":63.99,"n":834,"o":64.05,"t":"2026-10-15T16:30:00Z","v":24812,"vw":64.129252},{"c":64.34,"h":64.35,"l":64.13,"n":1094,"o":64.25,"t":"2026-10-15T16:45:00Z","v":47851,"vw":64.243121},{"c":64.18,"h":64.38,"l":64.11,"n":1121,"o":64.32,"t":"2026-10-15T17:00:00Z","v":48147,"vw":64.282974},{"c":64.335,"h":64.35,"l":64.16,"n":794,"o":64.18,"t":"2026-10-15T17:15:00Z","v":31694,"vw":64.245707},{"c":64.33,"h":64.61,"l":64.33,"n":1406,"o":64.43,"t":"2026-10-15T17:30:00Z","v":97115,"vw":64.490322},{"c":64.41,"h":64.56,"l":64.33,"n":977,"o":64.34,"t":"2026-10-15T17:45:00Z","v":50356,"vw":64.482801},{"c":64.4825,"h":64.63,"l":64.38,"n":1496,"o":64.41,"t":"2026-10-15T18:00:00Z","v":108048,"vw":64.510562},{"c":64.305,"h":64.52,"l":64.19,"n":1357,"o":64.51,"t":"2026-10-15T18:15:00Z","v":95118,"vw":64.397839},{"c":64.57,"h":64.57,"l":64.3,"n":1157,"o":64.3,"t":"2026-10-15T18:30:00Z","v":58953,"vw":64.454421},{"c":64.79,"h":64.79,"l":64.53,"n":959,"o":64.57,"t":"2026-10-15T18:45:00Z","v":33421,"vw":64.656793},{"c":64.79,"h":64.88,"l":64.67,"n":1796,"o":64.77,"t":"2026-10-15T19:00:00Z","v":101590,"vw":64.803043},{"c":64.81,"h":64.84,"l":64.58,"n":1728,"o":64.795,"t":"2026-10-15T19:15:00Z","v":70801,"vw":64.767495},{"c":65.09,"h":65.18,"l":64.81,"n":2049,"o":64.81,"t":"2026-10-15T19:30:00Z","v":101481,"vw":65.066669},{"c":64.77,"h":65.17,"l":64.75,"n":6908,"o":65.09,"t":"2026-10-15T19:45:00Z","v":519518,"vw":64.926835},{"c":64.78,"h":64.8,"l":64.78,"n":45,"o":64.8,"t":"2026-10-15T20:00:00Z","v":916789,"vw":64.78001},{"c":64.78,"h":64.78,"l":64.78,"n":1,"o":64.78,"t":"2026-10-15T21:00:00Z","v":434,"vw":64.78},{"c":64.78,"h":64.78,"l":64.78,"n":1,"o":64.78,"t":"2026-10-15T21:30:00Z","v":780,"vw":64.78},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-16T13:15:00Z","v":100,"vw":64.81},{"c":65.645,"h":65.73,"l":64.58,"n":783,"o":64.76,"t":"2026-10-16T13:30:00Z","v":44863,"vw":65.142438},{"c":65.71,"h":66.2,"l":65.61,"n":1153,"o":65.645,"t":"2026-10-16T13:45:00Z","v":102526,"vw":65.819009},{"c":65.21,"h":65.85,"l":65.18,"n":712,"o":65.71,"t":"2026-10-16T14:00:00Z","v":28718,"vw":65.470666},{"c":65.79,"h":65.87,"l":65.24,"n":938,"o":65.24,"t":"2026-10-16T14:15:00Z","v":31810,"vw":65.536284},{"c":65.29,"h":65.81,"l":65.23,"n":683,"o":65.81,"t":"2026-10-16T14:30:00Z","v":16405,"vw":65.584879},{"c":65.22,"h":65.36,"l":65.03,"n":1112,"o":65.275,"t":"2026-10-16T14:45:00Z","v":78581,"vw":65.195026},{"c":65.325,"h":65.4275,"l":65.16,"n":794,"o":65.26,"t":"2026-10-16T15:00:00Z","v":28357,"vw":65.312872},{"c":65.2,"h":65.3375,"l":65.15,"n":761,"o":65.335,"t":"2026-10-16T15:15:00Z","v":23457,"vw":65.244164},{"c":64.81,"h":65.29,"l":64.755,"n":954,"o":65.22,"t":"2026-10-16T15:30:00Z","v":28387,"vw":65.077833},{"c":64.37,"h":64.865,"l":64.37,"n":735,"o":64.81,"t":"2026-10-16T15:45:00Z","v":26526,"vw":64.66154},{"c":64.445,"h":64.61,"l":64.29,"n":726,"o":64.47,"t":"2026-10-16T16:00:00Z","v":47497,"vw":64.460381},{"c":64.605,"h":64.65,"l":64.44,"n":949,"o":64.52,"t":"2026-10-16T16:15:00Z","v":33382,"vw":64.555079},{"c":64.5,"h":64.62,"l":64.435,"n":778,"o":64.58,"t":"2026-10-16T16:30:00Z","v":33394,"vw":64.505717},{"c":64.23,"h":64.53,"l":64.22,"n":713,"o":64.45,"t":"2026-10-16T16:45:00Z","v":24356,"vw":64.3321},{"c":64.025,"h":64.29,"l":63.93,"n":768,"o":64.26,"t":"2026-10-16T17:00:00Z","v":23695,"vw":64.075241},{"c":63.795,"h":64.065,"l":63.76,"n":795,"o":64.025,"t":"2026-10-16T17:15:00Z","v":27635,"vw":63.888739},{"c":63.67,"h":63.81,"l":63.51,"n":1430,"o":63.795,"t":"2026-10-16T17:30:00Z","v":81844,"vw":63.707666},{"c":63.115,"h":63.57,"l":63.09,"n":775,"o":63.57,"t":"2026-10-16T17:45:00Z","v":26577,"vw":63.357035},{"c":62.835,"h":63.05,"l":62.73,"n":1196,"o":63.05,"t":"2026-10-16T18:00:00Z","v":57261,"vw":62.857834},{"c":62.93,"h":63.11,"l":62.74,"n":1430,"o":62.845,"t":"2026-10-16T18:15:00Z","v":125493,"vw":62.929932},{"c":63,"h":63.13,"l":62.85,"n":1195,"o":62.925,"t":"2026-10-16T18:30:00Z","v":84923,"vw":62.999342},{"c":63.31,"h":63.315,"l":62.87,"n":1581,"o":62.97,"t":"2026-10-16T18:45:00Z","v":94706,"vw":63.071652},{"c":63.125,"h":63.32,"l":62.93,"n":1298,"o":63.26,"t":"2026-10-16T19:00:00Z","v":76448,"vw":63.206869},{"c":63.36,"h":63.37,"l":63.0801,"n":1215,"o":63.15,"t":"2026-10-16T19:15:00Z","v":47500,"vw":63.255865},{"c":63.36,"h":63.465,"l":63.27,"n":2015,"o":63.335,"t":"2026-10-16T19:30:00Z","v":92450,"vw":63.370109},{"c":63.56,"h":63.65,"l":63.23,"n":5786,"o":63.36,"t":"2026-10-16T19:45:00Z","v":343165,"vw":63.464438},{"c":63.58,"h":63.58,"l":63.58,"n":39,"o":63.58,"t":"2026-10-16T20:00:00Z","v":784832,"vw":63.58},{"c":64.09,"h":64.09,"l":64.09,"n":3,"o":64.09,"t":"2026-10-19T08:15:00Z","v":132,"vw":64.09},{"c":64.31,"h":64.31,"l":64.31,"n":18,"o":64.31,"t":"2026-10-19T09:15:00Z","v":157,"vw":64.31},{"c":63.51,"h":64.13,"l":63.47,"n":800,"o":63.73,"t":"2026-10-19T13:30:00Z","v":73008,"vw":63.708217},{"c":62.83,"h":63.57,"l":62.83,"n":855,"o":63.46,"t":"2026-10-19T13:45:00Z","v":65538,"vw":63.200568},{"c":63.48,"h":63.5,"l":62.84,"n":543,"o":62.84,"t":"2026-10-19T14:00:00Z","v":25641,"vw":63.191063},{"c":63.38,"h":63.65,"l":63.21,"n":501,"o":63.5,"t":"2026-10-19T14:15:00Z","v":44941,"vw":63.350596},{"c":63.205,"h":63.44,"l":63.2,"n":740,"o":63.44,"t":"2026-10-19T14:30:00Z","v":45372,"vw":63.279955},{"c":63.015,"h":63.33,"l":62.93,"n":752,"o":63.18,"t":"2026-10-19T14:45:00Z","v":51565,"vw":63.165958},{"c":63.24,"h":63.32,"l":63.05,"n":729,"o":63.05,"t":"2026-10-19T15:00:00Z","v":31247,"vw":63.196704},{"c":63.53,"h":63.53,"l":63.16,"n":1410,"o":63.23,"t":"2026-10-19T15:15:00Z","v":92837,"vw":63.335975},{"c":63.54,"h":63.61,"l":63.44,"n":588,"o":63.58,"t":"2026-10-19T15:30:00Z","v":23618,"vw":63.535523},{"c":63.445,"h":63.62,"l":63.41,"n":861,"o":63.54,"t":"2026-10-19T15:45:00Z","v":41433,"vw":63.531313},{"c":63.44,"h":63.45,"l":63.18,"n":1057,"o":63.4,"t":"2026-10-19T16:00:00Z","v":62232,"vw":63.254599},{"c":63.4,"h":63.46,"l":63.3036,"n":557,"o":63.43,"t":"2026-10-19T16:15:00Z","v":24276,"vw":63.378094},{"c":63.435,"h":63.435,"l":63.25,"n":675,"o":63.385,"t":"2026-10-19T16:30:00Z","v":29662,"vw":63.33447},{"c":63.32,"h":63.48,"l":63.32,"n":480,"o":63.435,"t":"2026-10-19T16:45:00Z","v":18806,"vw":63.382572},{"c":63.19,"h":63.31,"l":63.1768,"n":776,"o":63.31,"t":"2026-10-19T17:00:00Z","v":34094,"vw":63.231767},{"c":63.24,"h":63.33,"l":63.18,"n":567,"o":63.18,"t":"2026-10-19T17:15:00Z","v":23476,"vw":63.253549},{"c":63.14,"h":63.305,"l":63.135,"n":1007,"o":63.23,"t":"2026-10-19T17:30:00Z","v":87141,"vw":63.190563},{"c":63.105,"h":63.25,"l":62.98,"n":1166,"o":63.08,"t":"2026-10-19T17:45:00Z","v":57119,"vw":63.124142},{"c":63.075,"h":63.24,"l":63.055,"n":811,"o":63.14,"t":"2026-10-19T18:00:00Z","v":64125,"vw":63.128577},{"c":63.08,"h":63.2,"l":63.075,"n":822,"o":63.075,"t":"2026-10-19T18:15:00Z","v":37481,"vw":63.127273},{"c":63.045,"h":63.1125,"l":62.97,"n":1222,"o":63.09,"t":"2026-10-19T18:30:00Z","v":78445,"vw":63.047088},{"c":63.11,"h":63.17,"l":63,"n":872,"o":63.045,"t":"2026-10-19T18:45:00Z","v":48644,"vw":63.09671},{"c":63.04,"h":63.18,"l":62.995,"n":920,"o":63.13,"t":"2026-10-19T19:00:00Z","v":50806,"vw":63.07097},{"c":63.19,"h":63.19,"l":63,"n":1002,"o":63.04,"t":"2026-10-19T19:15:00Z","v":42520,"vw":63.109313},{"c":63.03,"h":63.19,"l":62.985,"n":1672,"o":63.165,"t":"2026-10-19T19:30:00Z","v":94910,"vw":63.038542},{"c":62.8,"h":63.11,"l":62.74,"n":5295,"o":63.03,"t":"2026-10-19T19:45:00Z","v":332483,"vw":62.839096},{"c":62.8,"h":62.82,"l":62.8,"n":43,"o":62.82,"t":"2026-10-19T20:00:00Z","v":375079,"vw":62.800024},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-19T20:15:00Z","v":188938,"vw":62.8},{"c":63.01,"h":63.01,"l":63,"n":7,"o":63,"t":"2026-10-20T09:00:00Z","v":405,"vw":63.005},{"c":62.95,"h":63.11,"l":62.95,"n":15,"o":63.11,"t":"2026-10-20T09:15:00Z","v":769,"vw":63.020824},{"c":63.09,"h":63.42,"l":62.66,"n":868,"o":62.66,"t":"2026-10-20T13:30:00Z","v":69651,"vw":62.870254},{"c":63.62,"h":63.62,"l":62.895,"n":850,"o":63.06,"t":"2026-10-20T13:45:00Z","v":58087,"vw":63.399213},{"c":63.29,"h":63.76,"l":62.9675,"n":1049,"o":63.61,"t":"2026-10-20T14:00:00Z","v":58480,"vw":63.350291},{"c":64.08,"h":64.09,"l":63.1701,"n":867,"o":63.265,"t":"2026-10-20T14:15:00Z","v":28525,"vw":63.577102},{"c":64.36,"h":64.45,"l":63.945,"n":1392,"o":64.325,"t":"2026-10-20T14:30:00Z","v":80628,"vw":64.230109},{"c":64.49,"h":64.59,"l":64.02,"n":1385,"o":64.35,"t":"2026-10-20T14:45:00Z","v":97678,"vw":64.414886},{"c":63.895,"h":64.58,"l":63.82,"n":1312,"o":64.47,"t":"2026-10-20T15:00:00Z","v":57242,"vw":64.31162},{"c":63.76,"h":64.12,"l":63.76,"n":854,"o":64,"t":"2026-10-20T15:15:00Z","v":26153,"vw":63.933369},{"c":64.13,"h":64.21,"l":63.59,"n":960,"o":63.685,"t":"2026-10-20T15:30:00Z","v":38781,"vw":63.91509},{"c":63.74,"h":64.145,"l":63.74,"n":845,"o":64.135,"t":"2026-10-20T15:45:00Z","v":26381,"vw":63.918049},{"c":63.73,"h":63.86,"l":63.63,"n":1031,"o":63.735,"t":"2026-10-20T16:00:00Z","v":48238,"vw":63.756449},{"c":63.605,"h":63.75,"l":63.45,"n":993,"o":63.75,"t":"2026-10-20T16:15:00Z","v":45986,"vw":63.568587},{"c":63.71,"h":63.78,"l":63.61,"n":779,"o":63.64,"t":"2026-10-20T16:30:00Z","v":31808,"vw":63.687423},{"c":63.435,"h":63.725,"l":63.37,"n":863,"o":63.71,"t":"2026-10-20T16:45:00Z","v":33707,"vw":63.573142},{"c":63.515,"h":63.57,"l":63.46,"n":728,"o":63.46,"t":"2026-10-20T17:00:00Z","v":28030,"vw":63.516708},{"c":63.5,"h":63.6,"l":63.47,"n":650,"o":63.52,"t":"2026-10-20T17:15:00Z","v":25970,"vw":63.533517},{"c":63.585,"h":63.65,"l":63.515,"n":802,"o":63.515,"t":"2026-10-20T17:30:00Z","v":29969,"vw":63.564593},{"c":63.67,"h":63.74,"l":63.585,"n":846,"o":63.595,"t":"2026-10-20T17:45:00Z","v":52941,"vw":63.650757},{"c":63.66,"h":63.7,"l":63.55,"n":857,"o":63.67,"t":"2026-10-20T18:00:00Z","v":29456,"vw":63.627977},{"c":63.665,"h":63.7198,"l":63.61,"n":652,"o":63.68,"t":"2026-10-20T18:15:00Z","v":23787,"vw":63.656962},{"c":63.74,"h":63.75,"l":63.64,"n":704,"o":63.67,"t":"2026-10-20T18:30:00Z","v":71141,"vw":63.703999},{"c":63.78,"h":63.98,"l":63.72,"n":1082,"o":63.72,"t":"2026-10-20T18:45:00Z","v":53795,"vw":63.860723},{"c":63.8,"h":63.86,"l":63.77,"n":863,"o":63.79,"t":"2026-10-20T19:00:00Z","v":35473,"vw":63.808676},{"c":63.875,"h":63.92,"l":63.78,"n":1107,"o":63.805,"t":"2026-10-20T19:15:00Z","v":42928,"vw":63.859845},{"c":63.8,"h":63.9,"l":63.64,"n":1857,"o":63.8775,"t":"2026-10-20T19:30:00Z","v":135739,"vw":63.729081},{"c":63.94,"h":64.04,"l":63.665,"n":5306,"o":63.79,"t":"2026-10-20T19:45:00Z","v":370557,"vw":63.880064},{"c":63.94,"h":63.94,"l":63.94,"n":29,"o":63.94,"t":"2026-10-20T20:00:00Z","v":371112,"vw":63.94},{"c":63.915,"h":64.68,"l":63.51,"n":583,"o":64.2,"t":"2026-10-21T13:30:00Z","v":38614,"vw":63.992869},{"c":64.23,"h":64.38,"l":64.0675,"n":674,"o":64.08,"t":"2026-10-21T13:45:00Z","v":29377,"vw":64.231056},{"c":63.9,"h":64.24,"l":63.605,"n":884,"o":64.23,"t":"2026-10-21T14:00:00Z","v":50479,"vw":63.852208},{"c":63.85,"h":64.08,"l":63.805,"n":643,"o":63.9175,"t":"2026-10-21T14:15:00Z","v":25088,"vw":63.923797},{"c":63.98,"h":63.98,"l":63.82,"n":798,"o":63.86,"t":"2026-10-21T14:30:00Z","v":31289,"vw":63.898534},{"c":63.61,"h":64.08,"l":63.57,"n":779,"o":64,"t":"2026-10-21T14:45:00Z","v":26392,"vw":63.91042},{"c":63.46,"h":63.61,"l":63.39,"n":1160,"o":63.59,"t":"2026-10-21T15:00:00Z","v":63858,"vw":63.541366},{"c":63.7,"h":63.71,"l":63.42,"n":1184,"o":63.42,"t":"2026-10-21T15:15:00Z","v":51600,"vw":63.561683},{"c":63.58,"h":63.73,"l":63.55,"n":624,"o":63.65,"t":"2026-10-21T15:30:00Z","v":18942,"vw":63.655885},{"c":63.66,"h":63.66,"l":63.54,"n":887,"o":63.585,"t":"2026-10-21T15:45:00Z","v":33784,"vw":63.587812},{"c":63.67,"h":63.755,"l":63.59,"n":888,"o":63.65,"t":"2026-10-21T16:00:00Z","v":77691,"vw":63.689474},{"c":63.485,"h":63.665,"l":63.42,"n":696,"o":63.665,"t":"2026-10-21T16:15:00Z","v":68663,"vw":63.595996},{"c":63.75,"h":64.12,"l":63.41,"n":1141,"o":63.51,"t":"2026-10-21T16:30:00Z","v":53745,"vw":63.581722},{"c":63.35,"h":63.72,"l":63.33,"n":789,"o":63.7,"t":"2026-10-21T16:45:00Z","v":57838,"vw":63.549967},{"c":63.26,"h":63.44,"l":63.25,"n":831,"o":63.39,"t":"2026-10-21T17:00:00Z","v":37296,"vw":63.35195},{"c":63.2,"h":63.28,"l":63.14,"n":652,"o":63.275,"t":"2026-10-21T17:15:00Z","v":24631,"vw":63.202895},{"c":63.27,"h":63.355,"l":63.155,"n":1096,"o":63.2,"t":"2026-10-21T17:30:00Z","v":53698,"vw":63.225444},{"c":63.35,"h":63.39,"l":63.24,"n":902,"o":63.27,"t":"2026-10-21T17:45:00Z","v":34129,"vw":63.307934},{"c":63.46,"h":63.46,"l":63.275,"n":877,"o":63.35,"t":"2026-10-21T18:00:00Z","v":30523,"vw":63.335269},{"c":63.46,"h":63.48,"l":63.37,"n":949,"o":63.46,"t":"2026-10-21T18:15:00Z","v":36376,"vw":63.425897},{"c":63.505,"h":63.675,"l":63.425,"n":1090,"o":63.45,"t":"2026-10-21T18:30:00Z","v":54119,"vw":63.558622},{"c":62.89,"h":63.565,"l":62.8601,"n":1375,"o":63.44,"t":"2026-10-21T18:45:00Z","v":61393,"vw":63.280409},{"c":62.475,"h":62.865,"l":62.375,"n":1767,"o":62.865,"t":"2026-10-21T19:00:00Z","v":100641,"vw":62.597759},{"c":63.1375,"h":63.14,"l":62.45,"n":1823,"o":62.46,"t":"2026-10-21T19:15:00Z","v":75917,"vw":62.810503},{"c":63.12,"h":63.295,"l":63.05,"n":1930,"o":63.13,"t":"2026-10-21T19:30:00Z","v":94938,"vw":63.193479},{"c":62.86,"h":63.17,"l":62.8,"n":5699,"o":63.125,"t":"2026-10-21T19:45:00Z","v":338485,"vw":62.941861},{"c":62.87,"h":62.89,"l":62.87,"n":42,"o":62.88,"t":"2026-10-21T20:00:00Z","v":332000,"vw":62.870056},{"c":62.97,"h":63.64,"l":62.15,"n":767,"o":62.3,"t":"2026-10-22T13:30:00Z","v":47240,"vw":63.050449},{"c":64.07,"h":64.15,"l":62.99,"n":1179,"o":63.08,"t":"2026-10-22T13:45:00Z","v":50978,"vw":63.681963},{"c":64.685,"h":64.73,"l":64.035,"n":1981,"o":64.13,"t":"2026-10-22T14:00:00Z","v":107392,"vw":64.390915},{"c":64.455,"h":64.88,"l":64.4,"n":1198,"o":64.685,"t":"2026-10-22T14:15:00Z","v":81765,"vw":64.587148},{"c":64.54,"h":64.69,"l":64.063,"n":1981,"o":64.56,"t":"2026-10-22T14:30:00Z","v":111995,"vw":64.284244},{"c":65.09,"h":65.165,"l":64.55,"n":1593,"o":64.57,"t":"2026-10-22T14:45:00Z","v":94881,"vw":64.801796},{"c":65.185,"h":65.2,"l":64.965,"n":1114,"o":65.09,"t":"2026-10-22T15:00:00Z","v":43361,"vw":65.083125},{"c":65.675,"h":65.795,"l":65.185,"n":1240,"o":65.185,"t":"2026-10-22T15:15:00Z","v":42028,"vw":65.638255},{"c":65.795,"h":65.9,"l":65.62,"n":1390,"o":65.675,"t":"2026-10-22T15:30:00Z","v":50083,"vw":65.739336},{"c":65.84,"h":66.06,"l":65.74,"n":1187,"o":65.74,"t":"2026-10-22T15:45:00Z","v":59713,"vw":65.967069},{"c":65.665,"h":65.935,"l":65.5149,"n":1113,"o":65.91,"t":"2026-10-22T16:00:00Z","v":47815,"vw":65.787004},{"c":65.735,"h":65.8,"l":65.62,"n":854,"o":65.665,"t":"2026-10-22T16:15:00Z","v":32495,"vw":65.708862},{"c":64.9,"h":65.78,"l":64.9,"n":1419,"o":65.7,"t":"2026-10-22T16:30:00Z","v":58108,"vw":65.50571},{"c":65.315,"h":65.38,"l":64.88,"n":1654,"o":65.015,"t":"2026-10-22T16:45:00Z","v":126865,"vw":65.088184},{"c":65.645,"h":65.69,"l":65.24,"n":1602,"o":65.26,"t":"2026-10-22T17:00:00Z","v":116670,"vw":65.512719},{"c":65.755,"h":65.855,"l":65.6033,"n":1162,"o":65.64,"t":"2026-10-22T17:15:00Z","v":44463,"vw":65.715821},{"c":65.705,"h":65.82,"l":65.66,"n":1015,"o":65.755,"t":"2026-10-22T17:30:00Z","v":34852,"vw":65.734423},{"c":65.64,"h":65.79,"l":65.48,"n":1189,"o":65.68,"t":"2026-10-22T17:45:00Z","v":46527,"vw":65.635057},{"c":65.66,"h":65.69,"l":65.35,"n":1061,"o":65.62,"t":"2026-10-22T18:00:00Z","v":37096,"vw":65.545343},{"c":65.44,"h":65.67,"l":65.41,"n":868,"o":65.63,"t":"2026-10-22T18:15:00Z","v":31808,"vw":65.508536},{"c":65.415,"h":65.5,"l":65.29,"n":1237,"o":65.39,"t":"2026-10-22T18:30:00Z","v":46129,"vw":65.414452},{"c":65.125,"h":65.415,"l":65.07,"n":1386,"o":65.415,"t":"2026-10-22T18:45:00Z","v":59951,"vw":65.185347},{"c":65.44,"h":65.51,"l":65.12,"n":1558,"o":65.15,"t":"2026-10-22T19:00:00Z","v":71256,"vw":65.366558},{"c":65.64,"h":65.64,"l":65.28,"n":1619,"o":65.4375,"t":"2026-10-22T19:15:00Z","v":74956,"vw":65.541512},{"c":65.55,"h":65.675,"l":65.44,"n":2014,"o":65.63,"t":"2026-10-22T19:30:00Z","v":114231,"vw":65.603823},{"c":65.99,"h":66.03,"l":65.4,"n":7079,"o":65.535,"t":"2026-10-22T19:45:00Z","v":514726,"vw":65.884655},{"c":65.99,"h":65.99,"l":65.99,"n":39,"o":65.99,"t":"2026-10-22T20:00:00Z","v":406316,"vw":65.99},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-22T20:30:00Z","v":113,"vw":65.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5271008403361345,"strike":84.92997198879551,"iv":0.6556075630252101,"gamma":0.014682633053221289,"theta":-0.03815322128851541,"vega":0.032107843137254906,"rho":0.004777173819968311,"breakevenPct":29.50003459483507},{"delta":0.15,"premium":0.7705312810327706,"strike":79.26514399205561,"iv":0.5767599801390269,"gamma":0.021866832174776564,"theta":-0.04432502482621649,"vega":0.04213972194637537,"rho":0.007117995321815432,"breakevenPct":21.28455110333139},{"delta":0.2,"premium":1.0932720953326716,"strike":76.78252234359483,"iv":0.5702058589870904,"gamma":0.026484508440913608,"theta":-0.05251767626613704,"vega":0.05038202581926515,"rho":0.009412159968500828,"breakevenPct":18.011508469355224},{"delta":0.25,"premium":1.4474565756823823,"strike":74.56265508684864,"iv":0.5695060794044665,"gamma":0.0303772952853598,"theta":-0.06049925558312655,"vega":0.05783945409429281,"rho":0.011685347582053675,"breakevenPct":15.184288017170823},{"delta":0.3,"premium":1.881699751861042,"strike":73.01178660049628,"iv":0.5837120347394541,"gamma":0.03242444168734491,"theta":-0.06794342431761786,"vega":0.06329851116625311,"rho":0.013905125586425069,"breakevenPct":13.49217510586048},{"delta":0.35,"premium":2.323726114649681,"strike":71.43312101910828,"iv":0.5859248407643313,"gamma":0.03442292993630573,"theta":-0.07266178343949045,"vega":0.06736178343949045,"rho":0.016112673793885354,"breakevenPct":11.769733495617471},{"delta":0.4,"premium":2.767899408284024,"strike":69.85207100591715,"iv":0.5808662721893492,"gamma":0.036389349112426035,"theta":-0.0756585798816568,"vega":0.07054201183431953,"rho":0.018315298285213534,"breakevenPct":10.046931980907992},{"delta":0.45,"premium":3.1968934911242606,"strike":68.37278106508876,"iv":0.5635289940828403,"gamma":0.03828284023668639,"theta":-0.07524437869822485,"vega":0.0719621301775148,"rho":0.020527822013182567,"breakevenPct":8.45533346903019},{"delta":0.5,"premium":3.7020491803278692,"strike":66.9748975409836,"iv":0.5543292008196722,"gamma":0.03918995901639344,"theta":-0.07497899590163934,"vega":0.07252694672131148,"rho":0.02269031319976164,"breakevenPct":7.102510564193793},{"delta":0.55,"premium":4.316803278688526,"strike":65.69415983606557,"iv":0.5568394467213115,"gamma":0.038677663934426225,"theta":-0.07492776639344262,"vega":0.0718609631147541,"rho":0.024780806338974684,"breakevenPct":6.093291581685267},{"delta":0.6,"premium":4.966427840327534,"strike":64.41402251791197,"iv":0.5560670419651996,"gamma":0.03781402251791197,"theta":-0.07344677584442169,"vega":0.07016397134083929,"rho":0.026847739666924036,"breakevenPct":5.1378244555834485},{"delta":0.65,"premium":5.657318321392017,"strike":63.134595701125896,"iv":0.5514099283520982,"gamma":0.036534595701125896,"theta":-0.07027379733879222,"vega":0.06724687819856703,"rho":0.028886792170190172,"breakevenPct":4.245967604967294},{"delta":0.7,"premium":6.458434399117971,"strike":61.80540242557883,"iv":0.5484331863285556,"gamma":0.03445523704520397,"theta":-0.06611609702315326,"vega":0.06310496141124586,"rho":0.03085152110165999,"breakevenPct":3.445729390357341},{"delta":0.75,"premium":7.368026460859979,"strike":60.42723263506064,"iv":0.5471101433296582,"gamma":0.03158864388092613,"theta":-0.06098930540242557,"vega":0.057757662624035276,"rho":0.032743106200568355,"breakevenPct":2.735655547689994},{"delta":0.8,"premium":8.654366812227076,"strike":58.74454148471616,"iv":0.5582502183406114,"gamma":0.027285152838427945,"theta":-0.055282096069868995,"vega":0.050776855895196496,"rho":0.03436024087159275,"breakevenPct":2.135033030676227},{"delta":0.85,"premium":10.23108581436077,"strike":56.80823117338004,"iv":0.5724947460595446,"gamma":0.022156742556917696,"theta":-0.04818388791593697,"vega":0.04234553415061297,"rho":0.035765863052974724,"breakevenPct":1.5901151503876578},{"delta":0.9,"premium":12.238154613466335,"strike":54.457605985037404,"iv":0.5833364089775561,"gamma":0.01640673316708229,"theta":-0.038238902743142136,"vega":0.03195211970074812,"rho":0.03685306105063601,"breakevenPct":1.0694962850488643}],"put":[{"delta":0.1,"premium":0.6399872448979592,"strike":52.86352040816327,"iv":0.6816232142857144,"gamma":0.014068877551020409,"theta":-0.038092346938775515,"vega":0.03196505102040817,"rho":-0.005995513573701228,"breakevenPct":20.86144391079662},{"delta":0.15,"premium":1.0326834862385321,"strike":55.63073394495413,"iv":0.6608449541284404,"gamma":0.019160550458715595,"theta":-0.04883394495412844,"vega":0.04232660550458715,"rho":-0.008962115165310095,"breakevenPct":17.263145236072738},{"delta":0.2,"premium":1.511032689450223,"strike":57.5408618127786,"iv":0.6753463595839524,"gamma":0.02267191679049034,"theta":-0.06005200594353641,"vega":0.05114710252600297,"rho":-0.011972706631346407,"breakevenPct":15.093454882060335},{"delta":0.25,"premium":2.012518573551263,"strike":59.39821693907875,"iv":0.6683627043090639,"gamma":0.025940861812778604,"theta":-0.06696136701337296,"vega":0.0578335809806835,"rho":-0.014988546238350161,"breakevenPct":13.038796233478564},{"delta":0.3,"premium":2.499554183813443,"strike":61.15912208504801,"iv":0.6504750342935528,"gamma":0.029179149519890257,"theta":-0.07086913580246913,"vega":0.06319917695473251,"rho":-0.0179855481890945,"breakevenPct":11.108398391825165},{"delta":0.35,"premium":3.0001766784452295,"strike":62.820965842167254,"iv":0.6297937573616018,"gamma":0.03212367491166077,"theta":-0.07305677267373381,"vega":0.06750341578327444,"rho":-0.020985992128760587,"breakevenPct":9.348705616423656},{"delta":0.4,"premium":3.5743816254416965,"strike":64.29328621908127,"iv":0.61783851590106,"gamma":0.034067137809187284,"theta":-0.07423462897526502,"vega":0.0702713780918728,"rho":-0.024031170371523792,"breakevenPct":7.98771845182667},{"delta":0.45,"premium":4.229775280898877,"strike":65.73033707865169,"iv":0.6106685393258426,"gamma":0.03526292134831461,"theta":-0.0748,"vega":0.07197977528089887,"rho":-0.027130733462883447,"breakevenPct":6.803209883690236},{"delta":0.5,"premium":4.960112359550562,"strike":67.13483146067415,"iv":0.6079157303370786,"gamma":0.035768539325842695,"theta":-0.0748,"vega":0.07271011235955056,"rho":-0.030280497952947523,"breakevenPct":5.781604635363538},{"delta":0.55,"premium":5.860684273709484,"strike":68.61044417767107,"iv":0.6104424969987995,"gamma":0.0352781512605042,"theta":-0.07386722689075631,"vega":0.07196722689075631,"rho":-0.03355580559443952,"breakevenPct":4.910198660461297},{"delta":0.6,"premium":6.866352201257859,"strike":70.14544025157232,"iv":0.6167921383647799,"gamma":0.03427893081761007,"theta":-0.0726941823899371,"vega":0.07057893081761007,"rho":-0.03690950847817736,"breakevenPct":4.108064782066268},{"delta":0.65,"premium":8.438679245283017,"strike":72.11084905660377,"iv":0.6477669811320755,"gamma":0.031291509433962264,"theta":-0.07261556603773585,"vega":0.06759150943396226,"rho":-0.0406922432585325,"breakevenPct":3.5123961034690723},{"delta":0.7,"premium":9.934914463452566,"strike":74.05909797822706,"iv":0.6560203732503889,"gamma":0.02889144634525661,"theta":-0.06810979782270607,"vega":0.06332052877138414,"rho":-0.044423690183498274,"breakevenPct":2.827423072019252},{"delta":0.75,"premium":11.961098130841124,"strike":76.5070093457944,"iv":0.6708329439252336,"gamma":0.025810747663551396,"theta":-0.06223528037383177,"vega":0.05763387850467289,"rho":-0.04857088666015914,"breakevenPct":2.1883448780826305},{"delta":0.8,"premium":14.501985981308415,"strike":79.42757009345794,"iv":0.6970595794392525,"gamma":0.021955607476635507,"theta":-0.056102102803738306,"vega":0.05091658878504672,"rho":-0.05311992661373831,"breakevenPct":1.6129957385216884},{"delta":0.85,"premium":22.062162162162167,"strike":87.24324324324324,"iv":0.8472821621621622,"gamma":0.01533297297297297,"theta":-0.055044864864864866,"vega":0.04235675675675676,"rho":-0.061608481909611365,"breakevenPct":1.22582045600684},{"delta":0.9,"premium":26.462448132780082,"strike":92.0746887966805,"iv":0.8386369294605809,"gamma":0.011555186721991701,"theta":-0.03796203319502075,"vega":0.031859336099585064,"rho":-0.06764977957007054,"breakevenPct":0.5724493652062075}]},"raw":{"call":[{"delta":0.1,"premium":0.5271008403361345,"strike":84.92997198879551,"iv":0.6556075630252101,"gamma":0.014682633053221289,"theta":-0.03815322128851541,"vega":0.032107843137254906,"rho":0.004777173819968311,"breakevenPct":29.50003459483507},{"delta":0.15,"premium":0.7705312810327706,"strike":79.26514399205561,"iv":0.5767599801390269,"gamma":0.021866832174776564,"theta":-0.04432502482621649,"vega":0.04213972194637537,"rho":0.007117995321815432,"breakevenPct":21.28455110333139},{"delta":0.2,"premium":1.0932720953326716,"strike":76.78252234359483,"iv":0.5702058589870904,"gamma":0.026484508440913608,"theta":-0.05251767626613704,"vega":0.05038202581926515,"rho":0.009412159968500828,"breakevenPct":18.011508469355224},{"delta":0.25,"premium":1.4474565756823823,"strike":74.56265508684864,"iv":0.5695060794044665,"gamma":0.0303772952853598,"theta":-0.06049925558312655,"vega":0.05783945409429281,"rho":0.011685347582053675,"breakevenPct":15.184288017170823},{"delta":0.3,"premium":1.881699751861042,"strike":73.01178660049628,"iv":0.5837120347394541,"gamma":0.03242444168734491,"theta":-0.06794342431761786,"vega":0.06329851116625311,"rho":0.013905125586425069,"breakevenPct":13.49217510586048},{"delta":0.35,"premium":2.323726114649681,"strike":71.43312101910828,"iv":0.5859248407643313,"gamma":0.03442292993630573,"theta":-0.07266178343949045,"vega":0.06736178343949045,"rho":0.016112673793885354,"breakevenPct":11.769733495617471},{"delta":0.4,"premium":2.767899408284024,"strike":69.85207100591715,"iv":0.5808662721893492,"gamma":0.036389349112426035,"theta":-0.0756585798816568,"vega":0.07054201183431953,"rho":0.018315298285213534,"breakevenPct":10.046931980907992},{"delta":0.45,"premium":3.1968934911242606,"strike":68.37278106508876,"iv":0.5635289940828403,"gamma":0.03828284023668639,"theta":-0.07524437869822485,"vega":0.0719621301775148,"rho":0.020527822013182567,"breakevenPct":8.45533346903019},{"delta":0.5,"premium":3.7020491803278692,"strike":66.9748975409836,"iv":0.5543292008196722,"gamma":0.03918995901639344,"theta":-0.07497899590163934,"vega":0.07252694672131148,"rho":0.02269031319976164,"breakevenPct":7.102510564193793},{"delta":0.55,"premium":4.316803278688526,"strike":65.69415983606557,"iv":0.5568394467213115,"gamma":0.038677663934426225,"theta":-0.07492776639344262,"vega":0.0718609631147541,"rho":0.024780806338974684,"breakevenPct":6.093291581685267},{"delta":0.6,"premium":4.966427840327534,"strike":64.41402251791197,"iv":0.5560670419651996,"gamma":0.03781402251791197,"theta":-0.07344677584442169,"vega":0.07016397134083929,"rho":0.026847739666924036,"breakevenPct":5.1378244555834485},{"delta":0.65,"premium":5.657318321392017,"strike":63.134595701125896,"iv":0.5514099283520982,"gamma":0.036534595701125896,"theta":-0.07027379733879222,"vega":0.06724687819856703,"rho":0.028886792170190172,"breakevenPct":4.245967604967294},{"delta":0.7,"premium":6.458434399117971,"strike":61.80540242557883,"iv":0.5484331863285556,"gamma":0.03445523704520397,"theta":-0.06611609702315326,"vega":0.06310496141124586,"rho":0.03085152110165999,"breakevenPct":3.445729390357341},{"delta":0.75,"premium":7.368026460859979,"strike":60.42723263506064,"iv":0.5471101433296582,"gamma":0.03158864388092613,"theta":-0.06098930540242557,"vega":0.057757662624035276,"rho":0.032743106200568355,"breakevenPct":2.735655547689994},{"delta":0.8,"premium":8.654366812227076,"strike":58.74454148471616,"iv":0.5582502183406114,"gamma":0.027285152838427945,"theta":-0.055282096069868995,"vega":0.050776855895196496,"rho":0.03436024087159275,"breakevenPct":2.135033030676227},{"delta":0.85,"premium":10.23108581436077,"strike":56.80823117338004,"iv":0.5724947460595446,"gamma":0.022156742556917696,"theta":-0.04818388791593697,"vega":0.04234553415061297,"rho":0.035765863052974724,"breakevenPct":1.5901151503876578},{"delta":0.9,"premium":12.238154613466335,"strike":54.457605985037404,"iv":0.5833364089775561,"gamma":0.01640673316708229,"theta":-0.038238902743142136,"vega":0.03195211970074812,"rho":0.03685306105063601,"breakevenPct":1.0694962850488643}],"put":[{"delta":0.1,"premium":0.6399872448979592,"strike":52.86352040816327,"iv":0.6816232142857144,"gamma":0.014068877551020409,"theta":-0.038092346938775515,"vega":0.03196505102040817,"rho":-0.005995513573701228,"breakevenPct":20.86144391079662},{"delta":0.15,"premium":1.0326834862385321,"strike":55.63073394495413,"iv":0.6608449541284404,"gamma":0.019160550458715595,"theta":-0.04883394495412844,"vega":0.04232660550458715,"rho":-0.008962115165310095,"breakevenPct":17.263145236072738},{"delta":0.2,"premium":1.511032689450223,"strike":57.5408618127786,"iv":0.6753463595839524,"gamma":0.02267191679049034,"theta":-0.06005200594353641,"vega":0.05114710252600297,"rho":-0.011972706631346407,"breakevenPct":15.093454882060335},{"delta":0.25,"premium":2.012518573551263,"strike":59.39821693907875,"iv":0.6683627043090639,"gamma":0.025940861812778604,"theta":-0.06696136701337296,"vega":0.0578335809806835,"rho":-0.014988546238350161,"breakevenPct":13.038796233478564},{"delta":0.3,"premium":2.499554183813443,"strike":61.15912208504801,"iv":0.6504750342935528,"gamma":0.029179149519890257,"theta":-0.07086913580246913,"vega":0.06319917695473251,"rho":-0.0179855481890945,"breakevenPct":11.108398391825165},{"delta":0.35,"premium":3.0001766784452295,"strike":62.820965842167254,"iv":0.6297937573616018,"gamma":0.03212367491166077,"theta":-0.07305677267373381,"vega":0.06750341578327444,"rho":-0.020985992128760587,"breakevenPct":9.348705616423656},{"delta":0.4,"premium":3.5743816254416965,"strike":64.29328621908127,"iv":0.61783851590106,"gamma":0.034067137809187284,"theta":-0.07423462897526502,"vega":0.0702713780918728,"rho":-0.024031170371523792,"breakevenPct":7.98771845182667},{"delta":0.45,"premium":4.229775280898877,"strike":65.73033707865169,"iv":0.6106685393258426,"gamma":0.03526292134831461,"theta":-0.0748,"vega":0.07197977528089887,"rho":-0.027130733462883447,"breakevenPct":6.803209883690236},{"delta":0.5,"premium":4.960112359550562,"strike":67.13483146067415,"iv":0.6079157303370786,"gamma":0.035768539325842695,"theta":-0.0748,"vega":0.07271011235955056,"rho":-0.030280497952947523,"breakevenPct":5.781604635363538},{"delta":0.55,"premium":5.860684273709484,"strike":68.61044417767107,"iv":0.6104424969987995,"gamma":0.0352781512605042,"theta":-0.07386722689075631,"vega":0.07196722689075631,"rho":-0.03355580559443952,"breakevenPct":4.910198660461297},{"delta":0.6,"premium":6.866352201257859,"strike":70.14544025157232,"iv":0.6167921383647799,"gamma":0.03427893081761007,"theta":-0.0726941823899371,"vega":0.07057893081761007,"rho":-0.03690950847817736,"breakevenPct":4.108064782066268},{"delta":0.65,"premium":8.438679245283017,"strike":72.11084905660377,"iv":0.6477669811320755,"gamma":0.031291509433962264,"theta":-0.07261556603773585,"vega":0.06759150943396226,"rho":-0.0406922432585325,"breakevenPct":3.5123961034690723},{"delta":0.7,"premium":9.934914463452566,"strike":74.05909797822706,"iv":0.6560203732503889,"gamma":0.02889144634525661,"theta":-0.06810979782270607,"vega":0.06332052877138414,"rho":-0.044423690183498274,"breakevenPct":2.827423072019252},{"delta":0.75,"premium":11.961098130841124,"strike":76.5070093457944,"iv":0.6708329439252336,"gamma":0.025810747663551396,"theta":-0.06223528037383177,"vega":0.05763387850467289,"rho":-0.04857088666015914,"breakevenPct":2.1883448780826305},{"delta":0.8,"premium":14.501985981308415,"strike":79.42757009345794,"iv":0.6970595794392525,"gamma":0.021955607476635507,"theta":-0.056102102803738306,"vega":0.05091658878504672,"rho":-0.05311992661373831,"breakevenPct":1.6129957385216884},{"delta":0.85,"premium":22.062162162162167,"strike":87.24324324324324,"iv":0.8472821621621622,"gamma":0.01533297297297297,"theta":-0.055044864864864866,"vega":0.04235675675675676,"rho":-0.061608481909611365,"breakevenPct":1.22582045600684},{"delta":0.9,"premium":26.462448132780082,"strike":92.0746887966805,"iv":0.8386369294605809,"gamma":0.011555186721991701,"theta":-0.03796203319502075,"vega":0.031859336099585064,"rho":-0.06764977957007054,"breakevenPct":0.5724493652062075}]}},"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"}}