{"symbol":"SPYV","url":"https://intraalpha.com/companies/SPYV","capturedAt":"2026-10-22T23:45:02.908Z","state":"partial","quote":{"symbol":"SPYV","last_price":64.13,"prev_close":63.74,"regular_close":64.13,"change":0.39,"change_pct":0.6119,"regular_change":0.39,"regular_change_pct":0.6119,"extended_change":0,"extended_change_pct":0,"bid":63.81,"ask":64.21,"bid_size":8600,"ask_size":700,"volume":2089261,"vwap":63.88405,"open":63.64,"high":64.165,"low":63.575,"close":64.13,"trade_count":8849,"last_trade_at":"2026-10-22T22:30:00.002498652Z","last_quote_at":"2026-10-22T23:35:24.823142648Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:58.872535826-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.519Z","bars":[{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-15T08:00:00Z","v":270,"vw":62.9},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-10-15T11:20:00Z","v":100,"vw":61.83},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-10-15T12:50:00Z","v":250,"vw":61.95},{"c":62.99,"h":62.99,"l":62.6,"n":2,"o":62.6,"t":"2026-10-15T13:25:00Z","v":350,"vw":62.711429},{"c":63,"h":63.08,"l":62.96,"n":420,"o":62.98,"t":"2026-10-15T13:30:00Z","v":87990,"vw":63.000853},{"c":62.99,"h":63.03,"l":62.95,"n":230,"o":63,"t":"2026-10-15T13:35:00Z","v":37312,"vw":62.985876},{"c":62.95,"h":63.08,"l":62.925,"n":135,"o":62.99,"t":"2026-10-15T13:40:00Z","v":14733,"vw":62.969024},{"c":62.935,"h":62.965,"l":62.9,"n":227,"o":62.935,"t":"2026-10-15T13:45:00Z","v":41471,"vw":62.939256},{"c":62.89,"h":62.96,"l":62.88,"n":91,"o":62.945,"t":"2026-10-15T13:50:00Z","v":13444,"vw":62.932627},{"c":62.925,"h":62.9399,"l":62.9,"n":178,"o":62.9,"t":"2026-10-15T13:55:00Z","v":27488,"vw":62.916875},{"c":62.99,"h":63.025,"l":62.92,"n":250,"o":62.92,"t":"2026-10-15T14:00:00Z","v":29825,"vw":62.964402},{"c":62.99,"h":63.005,"l":62.9655,"n":126,"o":62.99,"t":"2026-10-15T14:05:00Z","v":13242,"vw":62.986473},{"c":62.9851,"h":63.005,"l":62.965847,"n":129,"o":62.99,"t":"2026-10-15T14:10:00Z","v":11755,"vw":62.990765},{"c":63.0013,"h":63.025,"l":62.995,"n":84,"o":63.005,"t":"2026-10-15T14:15:00Z","v":10081,"vw":63.007101},{"c":63.01,"h":63.019,"l":62.98,"n":114,"o":63,"t":"2026-10-15T14:20:00Z","v":23629,"vw":63.006214},{"c":62.995,"h":63.0265,"l":62.98,"n":75,"o":62.9959,"t":"2026-10-15T14:25:00Z","v":7075,"vw":63.004243},{"c":63.02,"h":63.055,"l":63,"n":125,"o":63,"t":"2026-10-15T14:30:00Z","v":31057,"vw":63.040356},{"c":63.025,"h":63.05,"l":63.02,"n":169,"o":63.025,"t":"2026-10-15T14:35:00Z","v":38732,"vw":63.038983},{"c":63.045,"h":63.0459,"l":63.015,"n":80,"o":63.015,"t":"2026-10-15T14:40:00Z","v":9259,"vw":63.030654},{"c":63.045,"h":63.045,"l":62.995,"n":114,"o":63.04,"t":"2026-10-15T14:45:00Z","v":95460,"vw":63.026469},{"c":63.055,"h":63.055,"l":63.02,"n":76,"o":63.045,"t":"2026-10-15T14:50:00Z","v":7845,"vw":63.033581},{"c":63.055,"h":63.07,"l":63.02,"n":100,"o":63.07,"t":"2026-10-15T14:55:00Z","v":15841,"vw":63.044976},{"c":63.105,"h":63.1099,"l":63.065,"n":96,"o":63.07,"t":"2026-10-15T15:00:00Z","v":38449,"vw":63.08578},{"c":63.1,"h":63.115,"l":63.085,"n":137,"o":63.115,"t":"2026-10-15T15:05:00Z","v":23559,"vw":63.103803},{"c":63.115,"h":63.13,"l":63.11,"n":110,"o":63.11,"t":"2026-10-15T15:10:00Z","v":12839,"vw":63.123313},{"c":63.13,"h":63.145,"l":63.1001,"n":101,"o":63.11,"t":"2026-10-15T15:15:00Z","v":12218,"vw":63.124131},{"c":63.105428,"h":63.12,"l":63.09,"n":52,"o":63.12,"t":"2026-10-15T15:20:00Z","v":9125,"vw":63.098014},{"c":63.11,"h":63.1184,"l":63.094,"n":120,"o":63.1,"t":"2026-10-15T15:25:00Z","v":23151,"vw":63.101847},{"c":63.085,"h":63.125,"l":63.08,"n":84,"o":63.12,"t":"2026-10-15T15:30:00Z","v":11318,"vw":63.101056},{"c":63.085,"h":63.095,"l":63.07,"n":77,"o":63.08,"t":"2026-10-15T15:35:00Z","v":9052,"vw":63.080811},{"c":63.1,"h":63.115,"l":63.09,"n":100,"o":63.09,"t":"2026-10-15T15:40:00Z","v":11638,"vw":63.105221},{"c":63.1001,"h":63.115,"l":63.0901,"n":93,"o":63.0901,"t":"2026-10-15T15:45:00Z","v":26076,"vw":63.099817},{"c":63.035,"h":63.085,"l":63.035,"n":88,"o":63.085,"t":"2026-10-15T15:50:00Z","v":15895,"vw":63.057978},{"c":63.05,"h":63.055,"l":63.035,"n":57,"o":63.035,"t":"2026-10-15T15:55:00Z","v":6681,"vw":63.046746},{"c":63.035,"h":63.055,"l":63.025,"n":98,"o":63.05,"t":"2026-10-15T16:00:00Z","v":15231,"vw":63.043702},{"c":63.045,"h":63.05,"l":63.015,"n":75,"o":63.0341,"t":"2026-10-15T16:05:00Z","v":15965,"vw":63.037074},{"c":63.02,"h":63.04,"l":63.0112,"n":90,"o":63.0301,"t":"2026-10-15T16:10:00Z","v":14604,"vw":63.030845},{"c":63.015,"h":63.025,"l":63.0101,"n":77,"o":63.02,"t":"2026-10-15T16:15:00Z","v":12658,"vw":63.017787},{"c":63.03,"h":63.03,"l":63.015,"n":75,"o":63.015,"t":"2026-10-15T16:20:00Z","v":5898,"vw":63.027473},{"c":63.06,"h":63.06,"l":63.03,"n":65,"o":63.03,"t":"2026-10-15T16:25:00Z","v":12302,"vw":63.04328},{"c":63.06,"h":63.0659,"l":63.0512,"n":80,"o":63.0599,"t":"2026-10-15T16:30:00Z","v":11543,"vw":63.060933},{"c":63.085,"h":63.095,"l":63.055,"n":112,"o":63.0599,"t":"2026-10-15T16:35:00Z","v":23967,"vw":63.07818},{"c":63.081,"h":63.0859,"l":63.06,"n":81,"o":63.085,"t":"2026-10-15T16:40:00Z","v":16449,"vw":63.075884},{"c":63.07,"h":63.085,"l":63.0639,"n":52,"o":63.085,"t":"2026-10-15T16:45:00Z","v":9580,"vw":63.075522},{"c":63.02,"h":63.065,"l":63.02,"n":91,"o":63.065,"t":"2026-10-15T16:50:00Z","v":11608,"vw":63.034081},{"c":63.065,"h":63.065,"l":63.03,"n":53,"o":63.03,"t":"2026-10-15T16:55:00Z","v":10249,"vw":63.05743},{"c":63.065,"h":63.075,"l":63.06,"n":52,"o":63.06,"t":"2026-10-15T17:00:00Z","v":9809,"vw":63.067495},{"c":63.075,"h":63.075,"l":63.0559,"n":39,"o":63.0699,"t":"2026-10-15T17:05:00Z","v":6537,"vw":63.068822},{"c":63.07,"h":63.0803,"l":63.06,"n":77,"o":63.07,"t":"2026-10-15T17:10:00Z","v":16305,"vw":63.069905},{"c":63.085,"h":63.09,"l":63.065,"n":49,"o":63.07,"t":"2026-10-15T17:15:00Z","v":8622,"vw":63.078529},{"c":63.0858,"h":63.09,"l":63.08,"n":59,"o":63.085,"t":"2026-10-15T17:20:00Z","v":9687,"vw":63.086971},{"c":63.085,"h":63.085,"l":63.075,"n":36,"o":63.0801,"t":"2026-10-15T17:25:00Z","v":7286,"vw":63.08091},{"c":63.095,"h":63.095,"l":63.07,"n":104,"o":63.08,"t":"2026-10-15T17:30:00Z","v":16665,"vw":63.079466},{"c":63.095,"h":63.1,"l":63.085,"n":84,"o":63.0959,"t":"2026-10-15T17:35:00Z","v":17631,"vw":63.095854},{"c":63.1203,"h":63.13,"l":63.11,"n":85,"o":63.11,"t":"2026-10-15T17:40:00Z","v":8025,"vw":63.12259},{"c":63.11,"h":63.12,"l":63.105,"n":52,"o":63.115,"t":"2026-10-15T17:45:00Z","v":3683,"vw":63.113722},{"c":63.12,"h":63.125,"l":63.1101,"n":171,"o":63.115,"t":"2026-10-15T17:50:00Z","v":12482,"vw":63.117947},{"c":63.12,"h":63.14,"l":63.1143,"n":77,"o":63.125,"t":"2026-10-15T17:55:00Z","v":27087,"vw":63.132001},{"c":63.085,"h":63.125,"l":63.085,"n":142,"o":63.12,"t":"2026-10-15T18:00:00Z","v":27867,"vw":63.098942},{"c":63.0704,"h":63.09692,"l":63.07,"n":74,"o":63.0859,"t":"2026-10-15T18:05:00Z","v":10901,"vw":63.088469},{"c":63.05,"h":63.075,"l":63.045,"n":100,"o":63.0699,"t":"2026-10-15T18:10:00Z","v":24664,"vw":63.067401},{"c":63.05,"h":63.065,"l":63.04,"n":70,"o":63.05,"t":"2026-10-15T18:15:00Z","v":7466,"vw":63.054606},{"c":63.015,"h":63.055,"l":63.01,"n":87,"o":63.055,"t":"2026-10-15T18:20:00Z","v":13464,"vw":63.033542},{"c":63.01,"h":63.015,"l":63,"n":92,"o":63.01,"t":"2026-10-15T18:25:00Z","v":9175,"vw":63.008522},{"c":63.05,"h":63.059,"l":63.015,"n":105,"o":63.02,"t":"2026-10-15T18:30:00Z","v":39003,"vw":63.026392},{"c":63.03,"h":63.06,"l":63.03,"n":99,"o":63.045,"t":"2026-10-15T18:35:00Z","v":17916,"vw":63.044874},{"c":63.035,"h":63.035,"l":63.015,"n":104,"o":63.0301,"t":"2026-10-15T18:40:00Z","v":21619,"vw":63.028735},{"c":63.0441,"h":63.05,"l":63.0299,"n":79,"o":63.0299,"t":"2026-10-15T18:45:00Z","v":9890,"vw":63.038716},{"c":63.0551,"h":63.06,"l":63.05,"n":99,"o":63.05,"t":"2026-10-15T18:50:00Z","v":11364,"vw":63.053931},{"c":63.0459,"h":63.065,"l":63.0441,"n":133,"o":63.055,"t":"2026-10-15T18:55:00Z","v":38718,"vw":63.049818},{"c":63.09,"h":63.09,"l":63.04,"n":138,"o":63.04,"t":"2026-10-15T19:00:00Z","v":28231,"vw":63.067948},{"c":63.11,"h":63.11,"l":63.085,"n":130,"o":63.085,"t":"2026-10-15T19:05:00Z","v":107753,"vw":63.103401},{"c":63.12,"h":63.12,"l":63.105,"n":113,"o":63.115,"t":"2026-10-15T19:10:00Z","v":20768,"vw":63.113022},{"c":63.1299,"h":63.14,"l":63.11,"n":132,"o":63.135,"t":"2026-10-15T19:15:00Z","v":48375,"vw":63.126617},{"c":63.155,"h":63.1559,"l":63.125,"n":119,"o":63.126391,"t":"2026-10-15T19:20:00Z","v":14516,"vw":63.140593},{"c":63.12,"h":63.155,"l":63.11,"n":104,"o":63.15,"t":"2026-10-15T19:25:00Z","v":14418,"vw":63.141585},{"c":63.13,"h":63.135,"l":63.1,"n":294,"o":63.12,"t":"2026-10-15T19:30:00Z","v":194730,"vw":63.113291},{"c":63.125,"h":63.13,"l":63.105,"n":403,"o":63.125,"t":"2026-10-15T19:35:00Z","v":105446,"vw":63.12389},{"c":63.14,"h":63.14,"l":63.111,"n":621,"o":63.125,"t":"2026-10-15T19:40:00Z","v":211707,"vw":63.120769},{"c":63.115,"h":63.14,"l":63.105,"n":686,"o":63.135,"t":"2026-10-15T19:45:00Z","v":185692,"vw":63.12721},{"c":63.115,"h":63.12,"l":63.08,"n":984,"o":63.11,"t":"2026-10-15T19:50:00Z","v":294340,"vw":63.100274},{"c":63.11,"h":63.14,"l":63.095,"n":1481,"o":63.11,"t":"2026-10-15T19:55:00Z","v":474692,"vw":63.119379},{"c":63.1099,"h":63.12,"l":63.1099,"n":9,"o":63.12,"t":"2026-10-15T20:00:00Z","v":47358,"vw":63.119915},{"c":63.0857,"h":63.0857,"l":63.0857,"n":1,"o":63.0857,"t":"2026-10-15T20:05:00Z","v":2379547,"vw":63.0857},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-15T21:15:00Z","v":1000,"vw":63.11},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-15T21:45:00Z","v":300,"vw":63.11},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-16T08:00:00Z","v":100,"vw":63.39},{"c":63.32,"h":63.32,"l":63.32,"n":3,"o":63.32,"t":"2026-10-16T12:35:00Z","v":1000,"vw":63.32},{"c":63.3737,"h":63.3737,"l":63.3737,"n":2,"o":63.3737,"t":"2026-10-16T12:55:00Z","v":122,"vw":63.3737},{"c":63.36,"h":63.46,"l":63.36,"n":308,"o":63.44,"t":"2026-10-16T13:30:00Z","v":53794,"vw":63.421868},{"c":63.445,"h":63.4699,"l":63.35,"n":271,"o":63.36,"t":"2026-10-16T13:35:00Z","v":32709,"vw":63.413457},{"c":63.47,"h":63.485,"l":63.44,"n":197,"o":63.48,"t":"2026-10-16T13:40:00Z","v":31256,"vw":63.469072},{"c":63.5,"h":63.5,"l":63.44,"n":206,"o":63.46,"t":"2026-10-16T13:45:00Z","v":28916,"vw":63.471262},{"c":63.47,"h":63.525,"l":63.47,"n":183,"o":63.52,"t":"2026-10-16T13:50:00Z","v":26600,"vw":63.494621},{"c":63.48,"h":63.52,"l":63.48,"n":138,"o":63.48,"t":"2026-10-16T13:55:00Z","v":18205,"vw":63.496619},{"c":63.46,"h":63.515,"l":63.46,"n":94,"o":63.47,"t":"2026-10-16T14:00:00Z","v":9250,"vw":63.486},{"c":63.44,"h":63.46,"l":63.425,"n":112,"o":63.46,"t":"2026-10-16T14:05:00Z","v":14560,"vw":63.437589},{"c":63.39,"h":63.435,"l":63.385,"n":147,"o":63.43,"t":"2026-10-16T14:10:00Z","v":21767,"vw":63.412512},{"c":63.36,"h":63.405,"l":63.36,"n":150,"o":63.39,"t":"2026-10-16T14:15:00Z","v":21067,"vw":63.376586},{"c":63.395,"h":63.41,"l":63.37,"n":111,"o":63.37,"t":"2026-10-16T14:20:00Z","v":26245,"vw":63.387123},{"c":63.385,"h":63.395,"l":63.37,"n":59,"o":63.395,"t":"2026-10-16T14:25:00Z","v":8850,"vw":63.387348},{"c":63.39,"h":63.4199,"l":63.385,"n":120,"o":63.385,"t":"2026-10-16T14:30:00Z","v":13386,"vw":63.403454},{"c":63.41,"h":63.415,"l":63.375,"n":96,"o":63.39,"t":"2026-10-16T14:35:00Z","v":11459,"vw":63.392041},{"c":63.3716,"h":63.415,"l":63.37,"n":82,"o":63.415,"t":"2026-10-16T14:40:00Z","v":5538,"vw":63.397381},{"c":63.41,"h":63.41,"l":63.37,"n":96,"o":63.37,"t":"2026-10-16T14:45:00Z","v":8217,"vw":63.399759},{"c":63.405,"h":63.435,"l":63.39,"n":99,"o":63.43,"t":"2026-10-16T14:50:00Z","v":10392,"vw":63.412288},{"c":63.42,"h":63.425,"l":63.41,"n":148,"o":63.42,"t":"2026-10-16T14:55:00Z","v":26433,"vw":63.418322},{"c":63.445,"h":63.4497,"l":63.42,"n":91,"o":63.42,"t":"2026-10-16T15:00:00Z","v":21525,"vw":63.430778},{"c":63.4,"h":63.45,"l":63.4,"n":224,"o":63.44,"t":"2026-10-16T15:05:00Z","v":96029,"vw":63.428727},{"c":63.405,"h":63.425,"l":63.4,"n":103,"o":63.4,"t":"2026-10-16T15:10:00Z","v":19186,"vw":63.412838},{"c":63.39,"h":63.4157,"l":63.375,"n":107,"o":63.41,"t":"2026-10-16T15:15:00Z","v":20011,"vw":63.393224},{"c":63.345,"h":63.405,"l":63.345,"n":74,"o":63.395,"t":"2026-10-16T15:20:00Z","v":9502,"vw":63.376276},{"c":63.325,"h":63.3559,"l":63.325,"n":77,"o":63.35,"t":"2026-10-16T15:25:00Z","v":235959,"vw":63.335297},{"c":63.345,"h":63.35,"l":63.33,"n":57,"o":63.3357,"t":"2026-10-16T15:30:00Z","v":9633,"vw":63.337045},{"c":63.33,"h":63.345,"l":63.33,"n":83,"o":63.345,"t":"2026-10-16T15:35:00Z","v":5267,"vw":63.339545},{"c":63.26,"h":63.335,"l":63.26,"n":78,"o":63.335,"t":"2026-10-16T15:40:00Z","v":45234,"vw":63.274558},{"c":63.265,"h":63.305,"l":63.2597,"n":104,"o":63.26,"t":"2026-10-16T15:45:00Z","v":16232,"vw":63.296241},{"c":63.245,"h":63.285,"l":63.245,"n":57,"o":63.26,"t":"2026-10-16T15:50:00Z","v":11262,"vw":63.27157},{"c":63.195,"h":63.245,"l":63.19,"n":78,"o":63.245,"t":"2026-10-16T15:55:00Z","v":20450,"vw":63.225497},{"c":63.1525,"h":63.195,"l":63.12,"n":98,"o":63.195,"t":"2026-10-16T16:00:00Z","v":12948,"vw":63.163865},{"c":63.1741,"h":63.185,"l":63.1517,"n":108,"o":63.165,"t":"2026-10-16T16:05:00Z","v":18062,"vw":63.172403},{"c":63.1941,"h":63.195,"l":63.17,"n":127,"o":63.17,"t":"2026-10-16T16:10:00Z","v":31399,"vw":63.183844},{"c":63.19,"h":63.23,"l":63.18,"n":113,"o":63.23,"t":"2026-10-16T16:15:00Z","v":16097,"vw":63.19683},{"c":63.205,"h":63.2258,"l":63.19,"n":74,"o":63.205,"t":"2026-10-16T16:20:00Z","v":16839,"vw":63.208326},{"c":63.19,"h":63.215,"l":63.185,"n":63,"o":63.195,"t":"2026-10-16T16:25:00Z","v":13483,"vw":63.198194},{"c":63.1699,"h":63.205,"l":63.1601,"n":62,"o":63.19,"t":"2026-10-16T16:30:00Z","v":60227,"vw":63.175586},{"c":63.155,"h":63.17,"l":63.15,"n":102,"o":63.17,"t":"2026-10-16T16:35:00Z","v":14713,"vw":63.156088},{"c":63.15,"h":63.155,"l":63.1317,"n":77,"o":63.14,"t":"2026-10-16T16:40:00Z","v":12269,"vw":63.146767},{"c":63.115,"h":63.16,"l":63.1057,"n":102,"o":63.155,"t":"2026-10-16T16:45:00Z","v":40362,"vw":63.127231},{"c":63.12,"h":63.12,"l":63.0942,"n":70,"o":63.115,"t":"2026-10-16T16:50:00Z","v":28980,"vw":63.108956},{"c":63.14,"h":63.14,"l":63.11,"n":101,"o":63.13,"t":"2026-10-16T16:55:00Z","v":18403,"vw":63.118663},{"c":63.035,"h":63.13,"l":63.035,"n":93,"o":63.13,"t":"2026-10-16T17:00:00Z","v":43929,"vw":63.10588},{"c":62.98,"h":63.03,"l":62.9601,"n":183,"o":63.03,"t":"2026-10-16T17:05:00Z","v":110223,"vw":62.978905},{"c":62.98,"h":62.9899,"l":62.965,"n":92,"o":62.98,"t":"2026-10-16T17:10:00Z","v":24032,"vw":62.976128},{"c":62.945,"h":62.985,"l":62.94,"n":81,"o":62.98,"t":"2026-10-16T17:15:00Z","v":22308,"vw":62.962668},{"c":62.98,"h":62.98,"l":62.92,"n":138,"o":62.935,"t":"2026-10-16T17:20:00Z","v":10525,"vw":62.934645},{"c":63.035,"h":63.035,"l":62.98,"n":77,"o":62.99,"t":"2026-10-16T17:25:00Z","v":10336,"vw":63.017484},{"c":63.065,"h":63.065,"l":63.02,"n":93,"o":63.0408,"t":"2026-10-16T17:30:00Z","v":14245,"vw":63.048183},{"c":63.03,"h":63.075,"l":63.03,"n":79,"o":63.07,"t":"2026-10-16T17:35:00Z","v":26149,"vw":63.059191},{"c":63.075,"h":63.095,"l":63.02,"n":175,"o":63.02,"t":"2026-10-16T17:40:00Z","v":23696,"vw":63.051131},{"c":63.0497,"h":63.085,"l":63.0401,"n":83,"o":63.075,"t":"2026-10-16T17:45:00Z","v":9432,"vw":63.062597},{"c":62.985,"h":63.035,"l":62.98,"n":219,"o":63.035,"t":"2026-10-16T17:50:00Z","v":20729,"vw":63.022716},{"c":62.96,"h":62.995,"l":62.96,"n":76,"o":62.985,"t":"2026-10-16T17:55:00Z","v":7428,"vw":62.974311},{"c":62.915,"h":62.955,"l":62.9,"n":185,"o":62.955,"t":"2026-10-16T18:00:00Z","v":31905,"vw":62.932619},{"c":62.965,"h":62.965,"l":62.92,"n":118,"o":62.9259,"t":"2026-10-16T18:05:00Z","v":25842,"vw":62.938249},{"c":62.96,"h":62.96,"l":62.9339,"n":82,"o":62.96,"t":"2026-10-16T18:10:00Z","v":10745,"vw":62.951801},{"c":62.9259,"h":62.98,"l":62.9216,"n":147,"o":62.9401,"t":"2026-10-16T18:15:00Z","v":22442,"vw":62.955298},{"c":62.925,"h":62.925,"l":62.9,"n":107,"o":62.9,"t":"2026-10-16T18:20:00Z","v":11376,"vw":62.90779},{"c":62.91,"h":62.9216,"l":62.89,"n":111,"o":62.9216,"t":"2026-10-16T18:25:00Z","v":17674,"vw":62.900855},{"c":62.92,"h":62.935,"l":62.885,"n":140,"o":62.9,"t":"2026-10-16T18:30:00Z","v":15137,"vw":62.913062},{"c":62.915,"h":62.925,"l":62.88,"n":108,"o":62.925,"t":"2026-10-16T18:35:00Z","v":5250,"vw":62.908256},{"c":62.9258,"h":62.935,"l":62.895,"n":98,"o":62.925,"t":"2026-10-16T18:40:00Z","v":10046,"vw":62.920401},{"c":62.935,"h":62.945,"l":62.9247,"n":111,"o":62.925,"t":"2026-10-16T18:45:00Z","v":13632,"vw":62.936567},{"c":62.905,"h":62.945,"l":62.9015,"n":120,"o":62.925,"t":"2026-10-16T18:50:00Z","v":28533,"vw":62.918667},{"c":62.935,"h":62.935,"l":62.875,"n":150,"o":62.905,"t":"2026-10-16T18:55:00Z","v":120001,"vw":62.919098},{"c":62.915,"h":62.95,"l":62.915,"n":191,"o":62.92,"t":"2026-10-16T19:00:00Z","v":22935,"vw":62.92817},{"c":62.895,"h":62.935,"l":62.89,"n":127,"o":62.925,"t":"2026-10-16T19:05:00Z","v":23419,"vw":62.907286},{"c":62.97,"h":62.975,"l":62.9016,"n":210,"o":62.905,"t":"2026-10-16T19:10:00Z","v":33459,"vw":62.947889},{"c":62.9558,"h":63.025,"l":62.935,"n":172,"o":63,"t":"2026-10-16T19:15:00Z","v":31618,"vw":62.966116},{"c":62.9899,"h":62.9999,"l":62.9499,"n":176,"o":62.955,"t":"2026-10-16T19:20:00Z","v":35393,"vw":62.98047},{"c":62.985,"h":62.995,"l":62.96,"n":124,"o":62.985,"t":"2026-10-16T19:25:00Z","v":87259,"vw":62.987132},{"c":63,"h":63.025,"l":62.965,"n":147,"o":63.005,"t":"2026-10-16T19:30:00Z","v":16323,"vw":62.98726},{"c":62.995,"h":63.03,"l":62.985,"n":197,"o":63.005,"t":"2026-10-16T19:35:00Z","v":29787,"vw":63.004856},{"c":62.98,"h":62.995,"l":62.97,"n":151,"o":62.995,"t":"2026-10-16T19:40:00Z","v":18911,"vw":62.9814},{"c":63.01,"h":63.03,"l":62.995,"n":229,"o":63,"t":"2026-10-16T19:45:00Z","v":45822,"vw":63.011079},{"c":63.05,"h":63.08,"l":63.02,"n":577,"o":63.02,"t":"2026-10-16T19:50:00Z","v":370697,"vw":63.069433},{"c":63.08,"h":63.1,"l":63.035,"n":523,"o":63.05,"t":"2026-10-16T19:55:00Z","v":197755,"vw":63.075366},{"c":63.07,"h":63.07,"l":63.07,"n":9,"o":63.07,"t":"2026-10-16T20:00:00Z","v":15126,"vw":63.07},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-16T20:15:00Z","v":1000,"vw":63.08},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-16T20:20:00Z","v":1000,"vw":63.08},{"c":62.6456,"h":62.6456,"l":62.6456,"n":1,"o":62.6456,"t":"2026-10-19T11:30:00Z","v":500,"vw":62.6456},{"c":63.19,"h":63.2,"l":63.05,"n":333,"o":63.05,"t":"2026-10-19T13:30:00Z","v":43308,"vw":63.107678},{"c":63.245,"h":63.255,"l":63.15,"n":273,"o":63.185,"t":"2026-10-19T13:35:00Z","v":36420,"vw":63.209756},{"c":63.17,"h":63.25,"l":63.16,"n":144,"o":63.23,"t":"2026-10-19T13:40:00Z","v":12068,"vw":63.1817},{"c":63.13,"h":63.18,"l":63.13,"n":117,"o":63.165,"t":"2026-10-19T13:45:00Z","v":10924,"vw":63.152976},{"c":63.1,"h":63.135,"l":63.09,"n":123,"o":63.13,"t":"2026-10-19T13:50:00Z","v":29725,"vw":63.11754},{"c":63.12,"h":63.14,"l":63.1,"n":154,"o":63.1,"t":"2026-10-19T13:55:00Z","v":20097,"vw":63.125466},{"c":63.095,"h":63.135,"l":63.0741,"n":126,"o":63.13,"t":"2026-10-19T14:00:00Z","v":7654,"vw":63.115752},{"c":63.13,"h":63.14,"l":63.11,"n":125,"o":63.12,"t":"2026-10-19T14:05:00Z","v":19079,"vw":63.120215},{"c":63.165,"h":63.165,"l":63.105,"n":152,"o":63.13,"t":"2026-10-19T14:10:00Z","v":28648,"vw":63.136195},{"c":63.1561,"h":63.1885,"l":63.1561,"n":131,"o":63.17,"t":"2026-10-19T14:15:00Z","v":30268,"vw":63.177547},{"c":63.12,"h":63.1599,"l":63.11,"n":107,"o":63.155,"t":"2026-10-19T14:20:00Z","v":10160,"vw":63.134773},{"c":63.1,"h":63.125,"l":63.08,"n":98,"o":63.125,"t":"2026-10-19T14:25:00Z","v":21588,"vw":63.103893},{"c":63.0201,"h":63.12,"l":63.0201,"n":265,"o":63.105,"t":"2026-10-19T14:30:00Z","v":74446,"vw":63.065697},{"c":63.03,"h":63.06,"l":63.025,"n":146,"o":63.025,"t":"2026-10-19T14:35:00Z","v":31595,"vw":63.049409},{"c":63.015,"h":63.0499,"l":63.015,"n":112,"o":63.025,"t":"2026-10-19T14:40:00Z","v":14641,"vw":63.03171},{"c":62.995,"h":63.025,"l":62.995,"n":113,"o":63.01,"t":"2026-10-19T14:45:00Z","v":15876,"vw":63.01213},{"c":63.0157,"h":63.0157,"l":62.9741,"n":116,"o":62.9999,"t":"2026-10-19T14:50:00Z","v":10023,"vw":62.995062},{"c":63.045,"h":63.045,"l":63,"n":106,"o":63.01,"t":"2026-10-19T14:55:00Z","v":11071,"vw":63.01537},{"c":63.059,"h":63.065,"l":63.045,"n":67,"o":63.045,"t":"2026-10-19T15:00:00Z","v":8108,"vw":63.054955},{"c":63.035,"h":63.0551,"l":63.035,"n":119,"o":63.05,"t":"2026-10-19T15:05:00Z","v":20469,"vw":63.044423},{"c":63.065,"h":63.075,"l":63.03,"n":88,"o":63.035,"t":"2026-10-19T15:10:00Z","v":14364,"vw":63.055707},{"c":63.11,"h":63.1259,"l":63.065,"n":116,"o":63.07,"t":"2026-10-19T15:15:00Z","v":44072,"vw":63.092838},{"c":63.13,"h":63.135,"l":63.09,"n":90,"o":63.105,"t":"2026-10-19T15:20:00Z","v":13823,"vw":63.110171},{"c":63.15,"h":63.16,"l":63.115,"n":178,"o":63.13,"t":"2026-10-19T15:25:00Z","v":31087,"vw":63.141536},{"c":63.11,"h":63.15,"l":63.095,"n":124,"o":63.145,"t":"2026-10-19T15:30:00Z","v":32716,"vw":63.120679},{"c":63.125,"h":63.145,"l":63.11,"n":108,"o":63.11,"t":"2026-10-19T15:35:00Z","v":14560,"vw":63.123782},{"c":63.1046,"h":63.125,"l":63.1046,"n":64,"o":63.12,"t":"2026-10-19T15:40:00Z","v":5136,"vw":63.114848},{"c":63.085,"h":63.11,"l":63.07,"n":94,"o":63.11,"t":"2026-10-19T15:45:00Z","v":10455,"vw":63.097601},{"c":63.07,"h":63.085,"l":63.065,"n":185,"o":63.085,"t":"2026-10-19T15:50:00Z","v":54153,"vw":63.072288},{"c":63.055,"h":63.08,"l":63.045,"n":118,"o":63.055,"t":"2026-10-19T15:55:00Z","v":23885,"vw":63.060229},{"c":62.985,"h":63.05,"l":62.96,"n":94,"o":63.05,"t":"2026-10-19T16:00:00Z","v":16543,"vw":62.981759},{"c":62.97,"h":62.99,"l":62.945,"n":123,"o":62.98,"t":"2026-10-19T16:05:00Z","v":11858,"vw":62.966739},{"c":62.98,"h":62.995,"l":62.974,"n":115,"o":62.974,"t":"2026-10-19T16:10:00Z","v":14700,"vw":62.987704},{"c":62.995,"h":63.005,"l":62.985,"n":86,"o":62.985,"t":"2026-10-19T16:15:00Z","v":21725,"vw":62.998502},{"c":62.995,"h":63.0099,"l":62.9842,"n":81,"o":62.9943,"t":"2026-10-19T16:20:00Z","v":8325,"vw":62.990554},{"c":63.02,"h":63.02,"l":62.985,"n":114,"o":63.005,"t":"2026-10-19T16:25:00Z","v":41383,"vw":63.013868},{"c":63.0101,"h":63.02,"l":62.99,"n":205,"o":63.015,"t":"2026-10-19T16:30:00Z","v":34669,"vw":63.00162},{"c":63.015,"h":63.015,"l":62.995,"n":73,"o":63.0143,"t":"2026-10-19T16:35:00Z","v":17088,"vw":63.002577},{"c":63.01,"h":63.015,"l":63,"n":85,"o":63.01,"t":"2026-10-19T16:40:00Z","v":10104,"vw":63.010417},{"c":63.005,"h":63.02,"l":62.99,"n":91,"o":63.02,"t":"2026-10-19T16:45:00Z","v":13582,"vw":63.011966},{"c":62.985,"h":63.005,"l":62.985,"n":77,"o":63.005,"t":"2026-10-19T16:50:00Z","v":13296,"vw":62.998955},{"c":63.005,"h":63.005,"l":62.984,"n":152,"o":62.984,"t":"2026-10-19T16:55:00Z","v":16321,"vw":62.990937},{"c":63,"h":63.0099,"l":62.985,"n":89,"o":63.005,"t":"2026-10-19T17:00:00Z","v":17929,"vw":62.999628},{"c":62.99,"h":63,"l":62.99,"n":49,"o":62.995,"t":"2026-10-19T17:05:00Z","v":10227,"vw":62.992253},{"c":63.01,"h":63.0187,"l":62.985,"n":128,"o":62.985,"t":"2026-10-19T17:10:00Z","v":55955,"vw":63.011447},{"c":62.995,"h":63.015,"l":62.995,"n":64,"o":63.005,"t":"2026-10-19T17:15:00Z","v":44051,"vw":63.009315},{"c":63.005,"h":63.0059,"l":62.985,"n":72,"o":62.995,"t":"2026-10-19T17:20:00Z","v":9971,"vw":62.999041},{"c":63.025,"h":63.0278,"l":63.015,"n":60,"o":63.015,"t":"2026-10-19T17:25:00Z","v":7470,"vw":63.025073},{"c":63.02,"h":63.03,"l":63.0101,"n":112,"o":63.02,"t":"2026-10-19T17:30:00Z","v":10586,"vw":63.020534},{"c":63.015,"h":63.025,"l":63.005,"n":150,"o":63.015,"t":"2026-10-19T17:35:00Z","v":29144,"vw":63.014359},{"c":63.035,"h":63.045,"l":63.005,"n":224,"o":63.02,"t":"2026-10-19T17:40:00Z","v":57455,"vw":63.03085},{"c":63.025,"h":63.04,"l":63.015,"n":153,"o":63.035,"t":"2026-10-19T17:45:00Z","v":46111,"vw":63.029064},{"c":63.045,"h":63.055,"l":63.035,"n":274,"o":63.035,"t":"2026-10-19T17:50:00Z","v":33694,"vw":63.040227},{"c":63.075,"h":63.075,"l":63.0495,"n":98,"o":63.05,"t":"2026-10-19T17:55:00Z","v":23686,"vw":63.059328},{"c":63.0701,"h":63.085,"l":63.045,"n":142,"o":63.085,"t":"2026-10-19T18:00:00Z","v":42033,"vw":63.062956},{"c":63.075,"h":63.085,"l":63.064,"n":116,"o":63.065,"t":"2026-10-19T18:05:00Z","v":21534,"vw":63.0767},{"c":63.1,"h":63.1001,"l":63.081,"n":101,"o":63.085,"t":"2026-10-19T18:10:00Z","v":21063,"vw":63.086273},{"c":63.105,"h":63.1059,"l":63.1,"n":25,"o":63.1,"t":"2026-10-19T18:15:00Z","v":3076,"vw":63.10491},{"c":63.08,"h":63.105,"l":63.075,"n":167,"o":63.105,"t":"2026-10-19T18:20:00Z","v":42146,"vw":63.090984},{"c":63.065,"h":63.08,"l":63.055,"n":101,"o":63.08,"t":"2026-10-19T18:25:00Z","v":7681,"vw":63.074391},{"c":63.04,"h":63.065,"l":63.04,"n":77,"o":63.065,"t":"2026-10-19T18:30:00Z","v":10605,"vw":63.052567},{"c":63.06,"h":63.06,"l":63.025,"n":126,"o":63.03,"t":"2026-10-19T18:35:00Z","v":19661,"vw":63.049626},{"c":63.065,"h":63.079,"l":63.06,"n":69,"o":63.0656,"t":"2026-10-19T18:40:00Z","v":21550,"vw":63.065372},{"c":63.08,"h":63.0963,"l":63.08,"n":101,"o":63.085,"t":"2026-10-19T18:45:00Z","v":12332,"vw":63.087184},{"c":63.0541,"h":63.08,"l":63.0541,"n":69,"o":63.08,"t":"2026-10-19T18:50:00Z","v":99683,"vw":63.060628},{"c":63.075,"h":63.08,"l":63.055,"n":123,"o":63.055,"t":"2026-10-19T18:55:00Z","v":15730,"vw":63.070835},{"c":63.085,"h":63.0899,"l":63.07,"n":187,"o":63.075,"t":"2026-10-19T19:00:00Z","v":22118,"vw":63.078401},{"c":63.0551,"h":63.0861,"l":63.055,"n":139,"o":63.0808,"t":"2026-10-19T19:05:00Z","v":17178,"vw":63.081623},{"c":63.07,"h":63.0757,"l":63.0517,"n":138,"o":63.065,"t":"2026-10-19T19:10:00Z","v":11609,"vw":63.066851},{"c":63.085,"h":63.09,"l":63.07,"n":145,"o":63.0757,"t":"2026-10-19T19:15:00Z","v":16304,"vw":63.076877},{"c":63.075,"h":63.08,"l":63.065,"n":109,"o":63.08,"t":"2026-10-19T19:20:00Z","v":27350,"vw":63.072671},{"c":63.07,"h":63.08,"l":63.0639,"n":111,"o":63.08,"t":"2026-10-19T19:25:00Z","v":37165,"vw":63.071319},{"c":63.0531,"h":63.0659,"l":63.04,"n":183,"o":63.065,"t":"2026-10-19T19:30:00Z","v":31233,"vw":63.05535},{"c":63.06,"h":63.07,"l":63.05,"n":156,"o":63.05,"t":"2026-10-19T19:35:00Z","v":25984,"vw":63.061941},{"c":63.065,"h":63.0776,"l":63.055,"n":161,"o":63.0551,"t":"2026-10-19T19:40:00Z","v":19999,"vw":63.065614},{"c":63.055,"h":63.065,"l":63.05,"n":173,"o":63.065,"t":"2026-10-19T19:45:00Z","v":44770,"vw":63.05528},{"c":63.035,"h":63.05,"l":62.995,"n":470,"o":63.05,"t":"2026-10-19T19:50:00Z","v":102272,"vw":63.023552},{"c":62.98,"h":63.035,"l":62.97,"n":493,"o":63.03,"t":"2026-10-19T19:55:00Z","v":170248,"vw":62.994948},{"c":62.99,"h":62.99,"l":62.99,"n":10,"o":62.99,"t":"2026-10-19T20:00:00Z","v":12696,"vw":62.99},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-19T20:25:00Z","v":225,"vw":62.99},{"c":63.23,"h":63.25,"l":63.07,"n":298,"o":63.12,"t":"2026-10-20T13:30:00Z","v":75929,"vw":63.150105},{"c":63.2702,"h":63.28,"l":63.21,"n":201,"o":63.235,"t":"2026-10-20T13:35:00Z","v":22135,"vw":63.246666},{"c":63.28,"h":63.325,"l":63.235,"n":130,"o":63.285,"t":"2026-10-20T13:40:00Z","v":15808,"vw":63.276292},{"c":63.3357,"h":63.355,"l":63.24,"n":160,"o":63.275,"t":"2026-10-20T13:45:00Z","v":25622,"vw":63.321765},{"c":63.38,"h":63.391,"l":63.335,"n":184,"o":63.335,"t":"2026-10-20T13:50:00Z","v":46856,"vw":63.369864},{"c":63.44,"h":63.44,"l":63.385,"n":93,"o":63.385,"t":"2026-10-20T13:55:00Z","v":12760,"vw":63.416759},{"c":63.375,"h":63.445,"l":63.375,"n":164,"o":63.445,"t":"2026-10-20T14:00:00Z","v":88398,"vw":63.409795},{"c":63.355,"h":63.375,"l":63.3287,"n":252,"o":63.375,"t":"2026-10-20T14:05:00Z","v":57724,"vw":63.359364},{"c":63.36,"h":63.385,"l":63.35,"n":129,"o":63.355,"t":"2026-10-20T14:10:00Z","v":15172,"vw":63.370144},{"c":63.4,"h":63.415,"l":63.354,"n":113,"o":63.365,"t":"2026-10-20T14:15:00Z","v":21399,"vw":63.371939},{"c":63.48,"h":63.49,"l":63.405,"n":98,"o":63.405,"t":"2026-10-20T14:20:00Z","v":22469,"vw":63.436331},{"c":63.47,"h":63.485,"l":63.44,"n":175,"o":63.485,"t":"2026-10-20T14:25:00Z","v":25506,"vw":63.45766},{"c":63.495,"h":63.5184,"l":63.485,"n":165,"o":63.485,"t":"2026-10-20T14:30:00Z","v":19825,"vw":63.507714},{"c":63.475,"h":63.52,"l":63.475,"n":171,"o":63.505,"t":"2026-10-20T14:35:00Z","v":28228,"vw":63.499004},{"c":63.53,"h":63.545,"l":63.48,"n":106,"o":63.485,"t":"2026-10-20T14:40:00Z","v":30046,"vw":63.523921},{"c":63.5585,"h":63.5585,"l":63.525,"n":111,"o":63.535,"t":"2026-10-20T14:45:00Z","v":31290,"vw":63.548785},{"c":63.58,"h":63.581,"l":63.55,"n":129,"o":63.565,"t":"2026-10-20T14:50:00Z","v":16774,"vw":63.568114},{"c":63.6,"h":63.61,"l":63.565,"n":162,"o":63.575,"t":"2026-10-20T14:55:00Z","v":50768,"vw":63.588326},{"c":63.5359,"h":63.595,"l":63.535,"n":122,"o":63.595,"t":"2026-10-20T15:00:00Z","v":16765,"vw":63.567408},{"c":63.5359,"h":63.55,"l":63.52,"n":120,"o":63.535,"t":"2026-10-20T15:05:00Z","v":25973,"vw":63.531792},{"c":63.42,"h":63.545,"l":63.39,"n":281,"o":63.54,"t":"2026-10-20T15:10:00Z","v":61132,"vw":63.473713},{"c":63.4894,"h":63.505,"l":63.42,"n":110,"o":63.43,"t":"2026-10-20T15:15:00Z","v":22940,"vw":63.464651},{"c":63.4559,"h":63.515,"l":63.4517,"n":126,"o":63.495,"t":"2026-10-20T15:20:00Z","v":56613,"vw":63.475934},{"c":63.44,"h":63.465,"l":63.4201,"n":132,"o":63.455,"t":"2026-10-20T15:25:00Z","v":24009,"vw":63.441417},{"c":63.41,"h":63.445,"l":63.4,"n":107,"o":63.445,"t":"2026-10-20T15:30:00Z","v":23556,"vw":63.422357},{"c":63.45,"h":63.45,"l":63.42,"n":99,"o":63.4259,"t":"2026-10-20T15:35:00Z","v":10288,"vw":63.434358},{"c":63.48,"h":63.49,"l":63.4599,"n":130,"o":63.465,"t":"2026-10-20T15:40:00Z","v":28158,"vw":63.473376},{"c":63.4532,"h":63.485,"l":63.445,"n":101,"o":63.485,"t":"2026-10-20T15:45:00Z","v":15590,"vw":63.461023},{"c":63.49,"h":63.49,"l":63.4401,"n":144,"o":63.46,"t":"2026-10-20T15:50:00Z","v":50226,"vw":63.463775},{"c":63.49,"h":63.5,"l":63.475,"n":76,"o":63.495,"t":"2026-10-20T15:55:00Z","v":19146,"vw":63.491073},{"c":63.445,"h":63.495,"l":63.445,"n":91,"o":63.485,"t":"2026-10-20T16:00:00Z","v":29466,"vw":63.459959},{"c":63.4697,"h":63.4899,"l":63.45,"n":81,"o":63.45,"t":"2026-10-20T16:05:00Z","v":11059,"vw":63.469142},{"c":63.465,"h":63.475,"l":63.445,"n":84,"o":63.475,"t":"2026-10-20T16:10:00Z","v":5033,"vw":63.459282},{"c":63.41,"h":63.4759,"l":63.4,"n":127,"o":63.465,"t":"2026-10-20T16:15:00Z","v":21299,"vw":63.450362},{"c":63.415,"h":63.435,"l":63.405,"n":128,"o":63.41,"t":"2026-10-20T16:20:00Z","v":16277,"vw":63.419227},{"c":63.4401,"h":63.46,"l":63.405,"n":87,"o":63.425,"t":"2026-10-20T16:25:00Z","v":10507,"vw":63.424295},{"c":63.45,"h":63.474,"l":63.445,"n":128,"o":63.445,"t":"2026-10-20T16:30:00Z","v":37206,"vw":63.454255},{"c":63.46,"h":63.4759,"l":63.445,"n":130,"o":63.445,"t":"2026-10-20T16:35:00Z","v":35921,"vw":63.465769},{"c":63.465,"h":63.485,"l":63.455,"n":169,"o":63.465,"t":"2026-10-20T16:40:00Z","v":73266,"vw":63.47672},{"c":63.495,"h":63.495,"l":63.46,"n":82,"o":63.47,"t":"2026-10-20T16:45:00Z","v":5581,"vw":63.474906},{"c":63.43,"h":63.495,"l":63.42,"n":152,"o":63.495,"t":"2026-10-20T16:50:00Z","v":25990,"vw":63.46571},{"c":63.43,"h":63.4497,"l":63.425,"n":106,"o":63.445,"t":"2026-10-20T16:55:00Z","v":18053,"vw":63.432945},{"c":63.4268,"h":63.445,"l":63.405,"n":218,"o":63.43,"t":"2026-10-20T17:00:00Z","v":55134,"vw":63.430962},{"c":63.415,"h":63.435,"l":63.41,"n":96,"o":63.425,"t":"2026-10-20T17:05:00Z","v":12267,"vw":63.421142},{"c":63.43,"h":63.435,"l":63.405,"n":113,"o":63.415,"t":"2026-10-20T17:10:00Z","v":22162,"vw":63.421589},{"c":63.425,"h":63.435,"l":63.415,"n":93,"o":63.425,"t":"2026-10-20T17:15:00Z","v":8138,"vw":63.422963},{"c":63.47,"h":63.475,"l":63.445,"n":89,"o":63.445,"t":"2026-10-20T17:20:00Z","v":23841,"vw":63.460106},{"c":63.4716,"h":63.48,"l":63.45,"n":79,"o":63.4699,"t":"2026-10-20T17:25:00Z","v":49310,"vw":63.453699},{"c":63.4799,"h":63.488,"l":63.465,"n":79,"o":63.48,"t":"2026-10-20T17:30:00Z","v":12373,"vw":63.481418},{"c":63.485,"h":63.485,"l":63.465,"n":88,"o":63.4741,"t":"2026-10-20T17:35:00Z","v":7369,"vw":63.476041},{"c":63.495,"h":63.505,"l":63.48,"n":104,"o":63.49,"t":"2026-10-20T17:40:00Z","v":9901,"vw":63.495147},{"c":63.4957,"h":63.51,"l":63.4833,"n":102,"o":63.505,"t":"2026-10-20T17:45:00Z","v":17623,"vw":63.493338},{"c":63.525,"h":63.53,"l":63.4911,"n":158,"o":63.495,"t":"2026-10-20T17:50:00Z","v":17731,"vw":63.50421},{"c":63.5059,"h":63.53,"l":63.4908,"n":119,"o":63.52,"t":"2026-10-20T17:55:00Z","v":20267,"vw":63.512287},{"c":63.51,"h":63.515,"l":63.495,"n":109,"o":63.505,"t":"2026-10-20T18:00:00Z","v":15287,"vw":63.503334},{"c":63.505,"h":63.51,"l":63.494,"n":75,"o":63.505,"t":"2026-10-20T18:05:00Z","v":6325,"vw":63.500609},{"c":63.52,"h":63.53,"l":63.5018,"n":88,"o":63.505,"t":"2026-10-20T18:10:00Z","v":18462,"vw":63.517647},{"c":63.52,"h":63.5259,"l":63.515,"n":86,"o":63.515,"t":"2026-10-20T18:15:00Z","v":12333,"vw":63.523495},{"c":63.495,"h":63.515,"l":63.4901,"n":109,"o":63.515,"t":"2026-10-20T18:20:00Z","v":12427,"vw":63.503211},{"c":63.505,"h":63.505,"l":63.49,"n":101,"o":63.495,"t":"2026-10-20T18:25:00Z","v":15819,"vw":63.492841},{"c":63.4959,"h":63.52,"l":63.495,"n":84,"o":63.505,"t":"2026-10-20T18:30:00Z","v":8074,"vw":63.504391},{"c":63.495,"h":63.51,"l":63.49,"n":147,"o":63.495,"t":"2026-10-20T18:35:00Z","v":77645,"vw":63.502233},{"c":63.47,"h":63.5,"l":63.46,"n":95,"o":63.495,"t":"2026-10-20T18:40:00Z","v":8728,"vw":63.482904},{"c":63.485,"h":63.495,"l":63.465,"n":99,"o":63.465,"t":"2026-10-20T18:45:00Z","v":13005,"vw":63.479759},{"c":63.5,"h":63.5056,"l":63.48,"n":159,"o":63.49,"t":"2026-10-20T18:50:00Z","v":43230,"vw":63.487884},{"c":63.48,"h":63.515,"l":63.48,"n":133,"o":63.51,"t":"2026-10-20T18:55:00Z","v":298257,"vw":63.499902},{"c":63.4941,"h":63.5,"l":63.485,"n":133,"o":63.485,"t":"2026-10-20T19:00:00Z","v":18756,"vw":63.493903},{"c":63.49,"h":63.505,"l":63.49,"n":116,"o":63.495,"t":"2026-10-20T19:05:00Z","v":21282,"vw":63.500134},{"c":63.47,"h":63.49,"l":63.47,"n":138,"o":63.49,"t":"2026-10-20T19:10:00Z","v":19732,"vw":63.477595},{"c":63.475,"h":63.475,"l":63.46,"n":140,"o":63.475,"t":"2026-10-20T19:15:00Z","v":31791,"vw":63.466429},{"c":63.445,"h":63.4859,"l":63.4408,"n":122,"o":63.485,"t":"2026-10-20T19:20:00Z","v":58068,"vw":63.458619},{"c":63.465,"h":63.4792,"l":63.45,"n":98,"o":63.45,"t":"2026-10-20T19:25:00Z","v":14849,"vw":63.465839},{"c":63.4859,"h":63.49,"l":63.45,"n":146,"o":63.465,"t":"2026-10-20T19:30:00Z","v":26068,"vw":63.461973},{"c":63.4675,"h":63.485,"l":63.46,"n":171,"o":63.485,"t":"2026-10-20T19:35:00Z","v":22087,"vw":63.470003},{"c":63.495,"h":63.5003,"l":63.465,"n":163,"o":63.47,"t":"2026-10-20T19:40:00Z","v":17336,"vw":63.476774},{"c":63.515,"h":63.52,"l":63.49,"n":211,"o":63.495,"t":"2026-10-20T19:45:00Z","v":28498,"vw":63.502477},{"c":63.505,"h":63.52,"l":63.49,"n":261,"o":63.51,"t":"2026-10-20T19:50:00Z","v":43999,"vw":63.49949},{"c":63.53,"h":63.53,"l":63.4823,"n":425,"o":63.5,"t":"2026-10-20T19:55:00Z","v":63943,"vw":63.505813},{"c":63.55,"h":63.55,"l":63.55,"n":7,"o":63.55,"t":"2026-10-20T20:00:00Z","v":8574,"vw":63.55},{"c":63.535,"h":63.58,"l":63.52,"n":278,"o":63.56,"t":"2026-10-21T13:30:00Z","v":55105,"vw":63.552022},{"c":63.61,"h":63.615,"l":63.53,"n":205,"o":63.53,"t":"2026-10-21T13:35:00Z","v":29555,"vw":63.57473},{"c":63.58,"h":63.64,"l":63.57,"n":310,"o":63.615,"t":"2026-10-21T13:40:00Z","v":47645,"vw":63.604843},{"c":63.624,"h":63.63,"l":63.565,"n":224,"o":63.585,"t":"2026-10-21T13:45:00Z","v":46855,"vw":63.596326},{"c":63.635,"h":63.66,"l":63.605,"n":221,"o":63.6259,"t":"2026-10-21T13:50:00Z","v":45377,"vw":63.632351},{"c":63.61,"h":63.67,"l":63.58,"n":149,"o":63.635,"t":"2026-10-21T13:55:00Z","v":23390,"vw":63.629057},{"c":63.53,"h":63.6,"l":63.53,"n":100,"o":63.6,"t":"2026-10-21T14:00:00Z","v":13050,"vw":63.569757},{"c":63.4699,"h":63.51,"l":63.465,"n":134,"o":63.5059,"t":"2026-10-21T14:05:00Z","v":22029,"vw":63.482397},{"c":63.55,"h":63.55,"l":63.47,"n":139,"o":63.47,"t":"2026-10-21T14:10:00Z","v":29189,"vw":63.519893},{"c":63.54,"h":63.555,"l":63.53,"n":99,"o":63.545,"t":"2026-10-21T14:15:00Z","v":20359,"vw":63.538407},{"c":63.54,"h":63.56,"l":63.53,"n":785,"o":63.54,"t":"2026-10-21T14:20:00Z","v":379496,"vw":63.544937},{"c":63.5489,"h":63.5489,"l":63.5297,"n":50,"o":63.535,"t":"2026-10-21T14:25:00Z","v":8536,"vw":63.536981},{"c":63.58,"h":63.6,"l":63.535,"n":123,"o":63.54,"t":"2026-10-21T14:30:00Z","v":12798,"vw":63.567641},{"c":63.6,"h":63.61,"l":63.5798,"n":81,"o":63.58,"t":"2026-10-21T14:35:00Z","v":29842,"vw":63.598936},{"c":63.6001,"h":63.61,"l":63.5801,"n":76,"o":63.605,"t":"2026-10-21T14:40:00Z","v":17891,"vw":63.597177},{"c":63.6559,"h":63.6559,"l":63.62,"n":78,"o":63.62,"t":"2026-10-21T14:45:00Z","v":25015,"vw":63.637737},{"c":63.65,"h":63.66,"l":63.65,"n":85,"o":63.66,"t":"2026-10-21T14:50:00Z","v":17370,"vw":63.652099},{"c":63.6499,"h":63.66,"l":63.645,"n":98,"o":63.66,"t":"2026-10-21T14:55:00Z","v":26604,"vw":63.651775},{"c":63.65,"h":63.65,"l":63.615,"n":87,"o":63.64,"t":"2026-10-21T15:00:00Z","v":11666,"vw":63.641046},{"c":63.63,"h":63.65,"l":63.6224,"n":191,"o":63.65,"t":"2026-10-21T15:05:00Z","v":69846,"vw":63.641103},{"c":63.645,"h":63.655,"l":63.63,"n":84,"o":63.645,"t":"2026-10-21T15:10:00Z","v":16433,"vw":63.644076},{"c":63.635,"h":63.665,"l":63.63,"n":263,"o":63.645,"t":"2026-10-21T15:15:00Z","v":190801,"vw":63.656369},{"c":63.665,"h":63.67,"l":63.638,"n":51,"o":63.638,"t":"2026-10-21T15:20:00Z","v":6939,"vw":63.663698},{"c":63.7,"h":63.7,"l":63.66,"n":116,"o":63.66,"t":"2026-10-21T15:25:00Z","v":36211,"vw":63.678577},{"c":63.685,"h":63.705,"l":63.67,"n":105,"o":63.705,"t":"2026-10-21T15:30:00Z","v":27530,"vw":63.698244},{"c":63.705,"h":63.715,"l":63.68,"n":116,"o":63.685,"t":"2026-10-21T15:35:00Z","v":14280,"vw":63.698799},{"c":63.7001,"h":63.709,"l":63.7,"n":78,"o":63.7,"t":"2026-10-21T15:40:00Z","v":28396,"vw":63.703889},{"c":63.72,"h":63.72,"l":63.705,"n":82,"o":63.71,"t":"2026-10-21T15:45:00Z","v":21865,"vw":63.716159},{"c":63.72,"h":63.725,"l":63.71,"n":64,"o":63.72,"t":"2026-10-21T15:50:00Z","v":6884,"vw":63.718262},{"c":63.72,"h":63.73,"l":63.715,"n":59,"o":63.715,"t":"2026-10-21T15:55:00Z","v":26213,"vw":63.719848},{"c":63.72,"h":63.7359,"l":63.71,"n":137,"o":63.72,"t":"2026-10-21T16:00:00Z","v":53361,"vw":63.722473},{"c":63.705,"h":63.73,"l":63.705,"n":116,"o":63.725,"t":"2026-10-21T16:05:00Z","v":39038,"vw":63.713728},{"c":63.724,"h":63.7259,"l":63.705,"n":58,"o":63.705,"t":"2026-10-21T16:10:00Z","v":12694,"vw":63.715722},{"c":63.73,"h":63.735,"l":63.725,"n":128,"o":63.73,"t":"2026-10-21T16:15:00Z","v":33465,"vw":63.728583},{"c":63.73,"h":63.74,"l":63.73,"n":44,"o":63.735,"t":"2026-10-21T16:20:00Z","v":12670,"vw":63.734703},{"c":63.725,"h":63.73,"l":63.715,"n":76,"o":63.73,"t":"2026-10-21T16:25:00Z","v":18664,"vw":63.723062},{"c":63.73,"h":63.745,"l":63.725,"n":48,"o":63.73,"t":"2026-10-21T16:30:00Z","v":7256,"vw":63.733418},{"c":63.77,"h":63.77,"l":63.705,"n":183,"o":63.7249,"t":"2026-10-21T16:35:00Z","v":65366,"vw":63.717335},{"c":63.7201,"h":63.775,"l":63.715,"n":88,"o":63.775,"t":"2026-10-21T16:40:00Z","v":38287,"vw":63.732282},{"c":63.74,"h":63.7441,"l":63.7001,"n":61,"o":63.72,"t":"2026-10-21T16:45:00Z","v":12443,"vw":63.719052},{"c":63.7592,"h":63.7592,"l":63.7301,"n":44,"o":63.7301,"t":"2026-10-21T16:50:00Z","v":11124,"vw":63.750128},{"c":63.75,"h":63.765,"l":63.75,"n":68,"o":63.755,"t":"2026-10-21T16:55:00Z","v":9957,"vw":63.753079},{"c":63.7351,"h":63.755,"l":63.7242,"n":99,"o":63.745,"t":"2026-10-21T17:00:00Z","v":26329,"vw":63.739805},{"c":63.7501,"h":63.7501,"l":63.725,"n":70,"o":63.735,"t":"2026-10-21T17:05:00Z","v":19937,"vw":63.739599},{"c":63.755,"h":63.76,"l":63.745,"n":85,"o":63.755,"t":"2026-10-21T17:10:00Z","v":16771,"vw":63.751615},{"c":63.76,"h":63.775,"l":63.755,"n":77,"o":63.755,"t":"2026-10-21T17:15:00Z","v":13951,"vw":63.760908},{"c":63.7658,"h":63.77,"l":63.76,"n":71,"o":63.765,"t":"2026-10-21T17:20:00Z","v":22724,"vw":63.764031},{"c":63.77,"h":63.77,"l":63.76,"n":43,"o":63.77,"t":"2026-10-21T17:25:00Z","v":8954,"vw":63.763616},{"c":63.755,"h":63.775,"l":63.755,"n":91,"o":63.775,"t":"2026-10-21T17:30:00Z","v":11766,"vw":63.766719},{"c":63.74,"h":63.77,"l":63.74,"n":80,"o":63.76,"t":"2026-10-21T17:35:00Z","v":18210,"vw":63.753435},{"c":63.785,"h":63.79,"l":63.75,"n":56,"o":63.755,"t":"2026-10-21T17:40:00Z","v":8386,"vw":63.769738},{"c":63.78,"h":63.795,"l":63.7701,"n":160,"o":63.795,"t":"2026-10-21T17:45:00Z","v":17903,"vw":63.780553},{"c":63.79,"h":63.795,"l":63.775,"n":85,"o":63.775,"t":"2026-10-21T17:50:00Z","v":12457,"vw":63.786901},{"c":63.78,"h":63.7983,"l":63.78,"n":34,"o":63.79,"t":"2026-10-21T17:55:00Z","v":15336,"vw":63.794328},{"c":63.775,"h":63.7799,"l":63.755,"n":40,"o":63.7799,"t":"2026-10-21T18:00:00Z","v":8064,"vw":63.774024},{"c":63.7801,"h":63.7801,"l":63.7701,"n":32,"o":63.78,"t":"2026-10-21T18:05:00Z","v":2840,"vw":63.774869},{"c":63.81,"h":63.81,"l":63.78,"n":54,"o":63.7801,"t":"2026-10-21T18:10:00Z","v":39808,"vw":63.800879},{"c":63.8051,"h":63.815,"l":63.8,"n":59,"o":63.81,"t":"2026-10-21T18:15:00Z","v":20145,"vw":63.809905},{"c":63.795,"h":63.8099,"l":63.7901,"n":80,"o":63.8,"t":"2026-10-21T18:20:00Z","v":26906,"vw":63.801178},{"c":63.8159,"h":63.8159,"l":63.79,"n":64,"o":63.79,"t":"2026-10-21T18:25:00Z","v":19107,"vw":63.800184},{"c":63.8199,"h":63.82,"l":63.8045,"n":88,"o":63.815,"t":"2026-10-21T18:30:00Z","v":49822,"vw":63.808806},{"c":63.805,"h":63.8175,"l":63.8,"n":83,"o":63.8159,"t":"2026-10-21T18:35:00Z","v":39458,"vw":63.806314},{"c":63.825,"h":63.83,"l":63.81,"n":61,"o":63.81,"t":"2026-10-21T18:40:00Z","v":70976,"vw":63.8278},{"c":63.7601,"h":63.825,"l":63.76,"n":135,"o":63.825,"t":"2026-10-21T18:45:00Z","v":53047,"vw":63.78514},{"c":63.775,"h":63.775,"l":63.745,"n":123,"o":63.76,"t":"2026-10-21T18:50:00Z","v":19121,"vw":63.762208},{"c":63.69,"h":63.77,"l":63.68,"n":122,"o":63.77,"t":"2026-10-21T18:55:00Z","v":33558,"vw":63.733369},{"c":63.605,"h":63.685,"l":63.58,"n":176,"o":63.685,"t":"2026-10-21T19:00:00Z","v":55557,"vw":63.627645},{"c":63.6159,"h":63.645,"l":63.585,"n":151,"o":63.63,"t":"2026-10-21T19:05:00Z","v":35319,"vw":63.620057},{"c":63.6099,"h":63.6251,"l":63.575,"n":130,"o":63.61,"t":"2026-10-21T19:10:00Z","v":44694,"vw":63.610362},{"c":63.6601,"h":63.6799,"l":63.62,"n":132,"o":63.62,"t":"2026-10-21T19:15:00Z","v":102062,"vw":63.659999},{"c":63.67,"h":63.695,"l":63.6497,"n":167,"o":63.665,"t":"2026-10-21T19:20:00Z","v":39775,"vw":63.670111},{"c":63.725,"h":63.725,"l":63.6701,"n":101,"o":63.675,"t":"2026-10-21T19:25:00Z","v":24183,"vw":63.7062},{"c":63.7201,"h":63.735,"l":63.71,"n":116,"o":63.73,"t":"2026-10-21T19:30:00Z","v":24458,"vw":63.725469},{"c":63.715,"h":63.7276,"l":63.69,"n":104,"o":63.7276,"t":"2026-10-21T19:35:00Z","v":24259,"vw":63.714706},{"c":63.74,"h":63.745,"l":63.7,"n":225,"o":63.7101,"t":"2026-10-21T19:40:00Z","v":43115,"vw":63.724841},{"c":63.775,"h":63.78,"l":63.7301,"n":232,"o":63.74,"t":"2026-10-21T19:45:00Z","v":51014,"vw":63.751921},{"c":63.795,"h":63.8051,"l":63.755,"n":409,"o":63.77,"t":"2026-10-21T19:50:00Z","v":59133,"vw":63.782386},{"c":63.75,"h":63.795,"l":63.7421,"n":398,"o":63.79,"t":"2026-10-21T19:55:00Z","v":121594,"vw":63.763685},{"c":63.74,"h":63.74,"l":63.74,"n":10,"o":63.74,"t":"2026-10-21T20:00:00Z","v":22270,"vw":63.74},{"c":63.76,"h":63.77,"l":63.58,"n":193,"o":63.64,"t":"2026-10-22T13:30:00Z","v":60378,"vw":63.667266},{"c":63.7351,"h":63.7798,"l":63.71,"n":123,"o":63.76,"t":"2026-10-22T13:35:00Z","v":17244,"vw":63.749701},{"c":63.72,"h":63.79,"l":63.72,"n":114,"o":63.75,"t":"2026-10-22T13:40:00Z","v":12507,"vw":63.751797},{"c":63.775,"h":63.78,"l":63.685,"n":238,"o":63.715,"t":"2026-10-22T13:45:00Z","v":46988,"vw":63.725951},{"c":63.77,"h":63.805,"l":63.76,"n":99,"o":63.775,"t":"2026-10-22T13:50:00Z","v":10261,"vw":63.778531},{"c":63.8499,"h":63.8499,"l":63.76,"n":101,"o":63.77,"t":"2026-10-22T13:55:00Z","v":17857,"vw":63.814954},{"c":63.87,"h":63.87,"l":63.8,"n":207,"o":63.8476,"t":"2026-10-22T14:00:00Z","v":33982,"vw":63.832381},{"c":63.78,"h":63.88,"l":63.77,"n":112,"o":63.8784,"t":"2026-10-22T14:05:00Z","v":12010,"vw":63.805777},{"c":63.815,"h":63.82,"l":63.785,"n":74,"o":63.785,"t":"2026-10-22T14:10:00Z","v":10460,"vw":63.797721},{"c":63.84,"h":63.85,"l":63.79,"n":90,"o":63.815,"t":"2026-10-22T14:15:00Z","v":17939,"vw":63.812907},{"c":63.765,"h":63.835,"l":63.765,"n":89,"o":63.835,"t":"2026-10-22T14:20:00Z","v":7529,"vw":63.81681},{"c":63.685,"h":63.77,"l":63.6793,"n":103,"o":63.7694,"t":"2026-10-22T14:25:00Z","v":17316,"vw":63.734183},{"c":63.575,"h":63.68,"l":63.575,"n":152,"o":63.68,"t":"2026-10-22T14:30:00Z","v":23151,"vw":63.635338},{"c":63.62,"h":63.64,"l":63.575,"n":117,"o":63.5899,"t":"2026-10-22T14:35:00Z","v":32354,"vw":63.598329},{"c":63.635,"h":63.6399,"l":63.61,"n":63,"o":63.62,"t":"2026-10-22T14:40:00Z","v":12737,"vw":63.629752},{"c":63.6896,"h":63.69,"l":63.625,"n":76,"o":63.625,"t":"2026-10-22T14:45:00Z","v":11655,"vw":63.665324},{"c":63.734,"h":63.734,"l":63.695,"n":119,"o":63.71,"t":"2026-10-22T14:50:00Z","v":30423,"vw":63.713462},{"c":63.755,"h":63.76,"l":63.72,"n":79,"o":63.74,"t":"2026-10-22T14:55:00Z","v":12434,"vw":63.743024},{"c":63.7501,"h":63.7899,"l":63.735,"n":57,"o":63.775,"t":"2026-10-22T15:00:00Z","v":12504,"vw":63.757881},{"c":63.74,"h":63.765,"l":63.735,"n":39,"o":63.7543,"t":"2026-10-22T15:05:00Z","v":15752,"vw":63.748175},{"c":63.745,"h":63.77,"l":63.7342,"n":72,"o":63.7692,"t":"2026-10-22T15:10:00Z","v":12463,"vw":63.75323},{"c":63.815,"h":63.815,"l":63.745,"n":64,"o":63.745,"t":"2026-10-22T15:15:00Z","v":7086,"vw":63.776906},{"c":63.85,"h":63.85,"l":63.8101,"n":69,"o":63.815,"t":"2026-10-22T15:20:00Z","v":7441,"vw":63.824879},{"c":63.7976,"h":63.845,"l":63.7976,"n":87,"o":63.845,"t":"2026-10-22T15:25:00Z","v":19882,"vw":63.82649},{"c":63.785,"h":63.7958,"l":63.76,"n":84,"o":63.795,"t":"2026-10-22T15:30:00Z","v":17460,"vw":63.772373},{"c":63.8184,"h":63.8184,"l":63.7897,"n":60,"o":63.7897,"t":"2026-10-22T15:35:00Z","v":10090,"vw":63.799598},{"c":63.82,"h":63.83,"l":63.75,"n":307,"o":63.815,"t":"2026-10-22T15:40:00Z","v":78377,"vw":63.789242},{"c":63.85,"h":63.85,"l":63.815,"n":42,"o":63.815,"t":"2026-10-22T15:45:00Z","v":8097,"vw":63.844607},{"c":63.875,"h":63.9,"l":63.855,"n":65,"o":63.855,"t":"2026-10-22T15:50:00Z","v":64828,"vw":63.889726},{"c":63.925,"h":63.94,"l":63.885,"n":81,"o":63.889,"t":"2026-10-22T15:55:00Z","v":15019,"vw":63.914664},{"c":63.95,"h":63.965,"l":63.92,"n":124,"o":63.92,"t":"2026-10-22T16:00:00Z","v":27922,"vw":63.948549},{"c":63.9765,"h":63.9765,"l":63.915,"n":72,"o":63.94,"t":"2026-10-22T16:05:00Z","v":9809,"vw":63.942829},{"c":63.9451,"h":63.99,"l":63.93,"n":84,"o":63.98,"t":"2026-10-22T16:10:00Z","v":21414,"vw":63.968725},{"c":63.965,"h":63.9785,"l":63.95,"n":50,"o":63.95,"t":"2026-10-22T16:15:00Z","v":6728,"vw":63.969068},{"c":63.99,"h":64.005,"l":63.97,"n":135,"o":63.97,"t":"2026-10-22T16:20:00Z","v":33124,"vw":63.993351},{"c":64.02,"h":64.02,"l":63.99,"n":68,"o":63.995,"t":"2026-10-22T16:25:00Z","v":9142,"vw":64.002075},{"c":63.95,"h":64.02,"l":63.95,"n":162,"o":64.02,"t":"2026-10-22T16:30:00Z","v":29780,"vw":63.992994},{"c":63.89,"h":63.9584,"l":63.88,"n":167,"o":63.955,"t":"2026-10-22T16:35:00Z","v":43801,"vw":63.916},{"c":63.8498,"h":63.87,"l":63.8295,"n":112,"o":63.87,"t":"2026-10-22T16:40:00Z","v":22286,"vw":63.844706},{"c":63.835,"h":63.855,"l":63.79,"n":68,"o":63.855,"t":"2026-10-22T16:45:00Z","v":7542,"vw":63.820121},{"c":63.895,"h":63.9,"l":63.815,"n":120,"o":63.82,"t":"2026-10-22T16:50:00Z","v":57547,"vw":63.857626},{"c":63.92,"h":63.9283,"l":63.9,"n":56,"o":63.9,"t":"2026-10-22T16:55:00Z","v":11503,"vw":63.920128},{"c":63.835,"h":63.92,"l":63.835,"n":154,"o":63.91,"t":"2026-10-22T17:00:00Z","v":37728,"vw":63.885821},{"c":63.825,"h":63.855,"l":63.82,"n":65,"o":63.85,"t":"2026-10-22T17:05:00Z","v":10441,"vw":63.830606},{"c":63.835,"h":63.835,"l":63.81,"n":79,"o":63.81,"t":"2026-10-22T17:10:00Z","v":11168,"vw":63.826823},{"c":63.82,"h":63.85,"l":63.81,"n":131,"o":63.835,"t":"2026-10-22T17:15:00Z","v":32006,"vw":63.8316},{"c":63.85,"h":63.855,"l":63.8216,"n":63,"o":63.8381,"t":"2026-10-22T17:20:00Z","v":5745,"vw":63.841391},{"c":63.88,"h":63.88,"l":63.8399,"n":94,"o":63.84,"t":"2026-10-22T17:25:00Z","v":13396,"vw":63.856051},{"c":63.93,"h":63.935,"l":63.88,"n":68,"o":63.88,"t":"2026-10-22T17:30:00Z","v":15046,"vw":63.906478},{"c":63.92,"h":63.945,"l":63.905,"n":95,"o":63.945,"t":"2026-10-22T17:35:00Z","v":23121,"vw":63.917549},{"c":63.9101,"h":63.9287,"l":63.91,"n":230,"o":63.92,"t":"2026-10-22T17:40:00Z","v":91193,"vw":63.912877},{"c":63.885,"h":63.915,"l":63.885,"n":49,"o":63.915,"t":"2026-10-22T17:45:00Z","v":5815,"vw":63.895978},{"c":63.87,"h":63.875,"l":63.84,"n":113,"o":63.8702,"t":"2026-10-22T17:50:00Z","v":13303,"vw":63.849586},{"c":63.895,"h":63.8987,"l":63.88,"n":74,"o":63.88,"t":"2026-10-22T17:55:00Z","v":12275,"vw":63.889268},{"c":63.81,"h":63.885,"l":63.8,"n":86,"o":63.885,"t":"2026-10-22T18:00:00Z","v":14540,"vw":63.814473},{"c":63.8984,"h":63.8984,"l":63.82,"n":75,"o":63.82,"t":"2026-10-22T18:05:00Z","v":18085,"vw":63.850947},{"c":63.895,"h":63.915,"l":63.89,"n":71,"o":63.895,"t":"2026-10-22T18:10:00Z","v":17347,"vw":63.898036},{"c":63.955,"h":63.955,"l":63.895,"n":67,"o":63.915,"t":"2026-10-22T18:15:00Z","v":9726,"vw":63.920804},{"c":63.9459,"h":63.9759,"l":63.94,"n":83,"o":63.95,"t":"2026-10-22T18:20:00Z","v":15657,"vw":63.962136},{"c":63.9093,"h":63.9451,"l":63.89,"n":80,"o":63.945,"t":"2026-10-22T18:25:00Z","v":40830,"vw":63.904502},{"c":63.895,"h":63.8984,"l":63.86,"n":142,"o":63.89,"t":"2026-10-22T18:30:00Z","v":161592,"vw":63.872258},{"c":63.88,"h":63.895,"l":63.8601,"n":120,"o":63.8899,"t":"2026-10-22T18:35:00Z","v":31392,"vw":63.883908},{"c":63.8999,"h":63.8999,"l":63.8631,"n":112,"o":63.8899,"t":"2026-10-22T18:40:00Z","v":88242,"vw":63.876196},{"c":63.92,"h":63.935,"l":63.9,"n":83,"o":63.9,"t":"2026-10-22T18:45:00Z","v":29555,"vw":63.919133},{"c":63.92,"h":63.93,"l":63.9042,"n":115,"o":63.93,"t":"2026-10-22T18:50:00Z","v":19507,"vw":63.918896},{"c":63.9341,"h":63.9599,"l":63.925,"n":112,"o":63.925,"t":"2026-10-22T18:55:00Z","v":21004,"vw":63.938085},{"c":63.94,"h":63.94,"l":63.91,"n":125,"o":63.925,"t":"2026-10-22T19:00:00Z","v":18905,"vw":63.930508},{"c":63.99,"h":63.997,"l":63.945,"n":98,"o":63.955,"t":"2026-10-22T19:05:00Z","v":12807,"vw":63.978072},{"c":64,"h":64.015,"l":63.97,"n":88,"o":63.99,"t":"2026-10-22T19:10:00Z","v":54860,"vw":63.992798},{"c":64,"h":64.0184,"l":63.9699,"n":109,"o":63.97,"t":"2026-10-22T19:15:00Z","v":26498,"vw":63.989071},{"c":64.005,"h":64.0225,"l":63.985,"n":93,"o":64,"t":"2026-10-22T19:20:00Z","v":15174,"vw":64.002814},{"c":64.03,"h":64.0398,"l":63.995,"n":81,"o":64.0099,"t":"2026-10-22T19:25:00Z","v":9085,"vw":64.009313},{"c":64.04,"h":64.04,"l":64.015,"n":101,"o":64.02,"t":"2026-10-22T19:30:00Z","v":9967,"vw":64.029525},{"c":64.0365,"h":64.0365,"l":64,"n":110,"o":64.0201,"t":"2026-10-22T19:35:00Z","v":17378,"vw":64.013888},{"c":64.02,"h":64.03,"l":64.01,"n":142,"o":64.03,"t":"2026-10-22T19:40:00Z","v":32637,"vw":64.023083},{"c":64.035,"h":64.0392,"l":64.005,"n":148,"o":64.02,"t":"2026-10-22T19:45:00Z","v":30880,"vw":64.017475},{"c":64.1,"h":64.165,"l":64.03,"n":414,"o":64.03,"t":"2026-10-22T19:50:00Z","v":90337,"vw":64.096789},{"c":64.125,"h":64.13,"l":64.09,"n":412,"o":64.09,"t":"2026-10-22T19:55:00Z","v":75660,"vw":64.110006},{"c":64.13,"h":64.13,"l":64.13,"n":7,"o":64.13,"t":"2026-10-22T20:00:00Z","v":17707,"vw":64.13},{"c":64.1153,"h":64.1153,"l":64.1153,"n":4,"o":64.1153,"t":"2026-10-22T20:15:00Z","v":203,"vw":64.1153}],"history":[{"c":53.35,"h":53.86,"l":53.285,"n":10791,"o":53.82,"t":"2024-10-21T04:00:00Z","v":2162807,"vw":53.412819},{"c":53.26,"h":53.33,"l":52.9632,"n":8061,"o":53.16,"t":"2024-10-22T04:00:00Z","v":2089253,"vw":53.168592},{"c":53.21,"h":53.29,"l":52.93,"n":8563,"o":53.12,"t":"2024-10-23T04:00:00Z","v":1507848,"vw":53.124558},{"c":53.04,"h":53.26,"l":52.88,"n":8043,"o":53.19,"t":"2024-10-24T04:00:00Z","v":1193083,"vw":53.045034},{"c":52.65,"h":53.29,"l":52.605,"n":10416,"o":53.23,"t":"2024-10-25T04:00:00Z","v":1840716,"vw":52.804708},{"c":52.93,"h":52.9851,"l":52.7562,"n":6801,"o":52.77,"t":"2024-10-28T04:00:00Z","v":1062018,"vw":52.915135},{"c":52.57,"h":52.87,"l":52.54,"n":15141,"o":52.73,"t":"2024-10-29T04:00:00Z","v":10373791,"vw":52.647413},{"c":52.52,"h":52.79,"l":52.44,"n":16823,"o":52.49,"t":"2024-10-30T04:00:00Z","v":12845423,"vw":52.640469},{"c":52.22,"h":52.62,"l":52.19,"n":9982,"o":52.46,"t":"2024-10-31T04:00:00Z","v":2019553,"vw":52.412425},{"c":52.24,"h":52.67,"l":52.2,"n":10354,"o":52.47,"t":"2024-11-01T04:00:00Z","v":2454172,"vw":52.406713},{"c":52.15,"h":52.39,"l":51.96,"n":9646,"o":52.3,"t":"2024-11-04T05:00:00Z","v":1480121,"vw":52.160868},{"c":52.66,"h":52.6653,"l":52.07,"n":8483,"o":52.16,"t":"2024-11-05T05:00:00Z","v":1284042,"vw":52.468604},{"c":53.95,"h":54.05,"l":53.52,"n":13057,"o":54.03,"t":"2024-11-06T05:00:00Z","v":2052951,"vw":53.810567},{"c":53.8,"h":54.0499,"l":53.695,"n":9195,"o":54.03,"t":"2024-11-07T05:00:00Z","v":1602396,"vw":53.853067},{"c":54.14,"h":54.28,"l":53.825,"n":9201,"o":53.94,"t":"2024-11-08T05:00:00Z","v":1627123,"vw":54.146612},{"c":54.33,"h":54.6142,"l":54.2761,"n":7980,"o":54.32,"t":"2024-11-11T05:00:00Z","v":1878099,"vw":54.413789},{"c":53.92,"h":54.34,"l":53.83,"n":8644,"o":54.33,"t":"2024-11-12T05:00:00Z","v":1428826,"vw":54.02466},{"c":54.04,"h":54.175,"l":53.86,"n":9815,"o":54.02,"t":"2024-11-13T05:00:00Z","v":1847979,"vw":54.047082},{"c":53.7,"h":54.12,"l":53.655,"n":8724,"o":54.11,"t":"2024-11-14T05:00:00Z","v":1553535,"vw":53.861249},{"c":53.52,"h":53.73,"l":53.4129,"n":10479,"o":53.59,"t":"2024-11-15T05:00:00Z","v":2220342,"vw":53.511004},{"c":53.76,"h":53.85,"l":53.5,"n":9650,"o":53.57,"t":"2024-11-18T05:00:00Z","v":1351979,"vw":53.729462},{"c":53.53,"h":53.6599,"l":53.23,"n":9318,"o":53.46,"t":"2024-11-19T05:00:00Z","v":3159939,"vw":53.550482},{"c":53.65,"h":53.68,"l":53.293,"n":8644,"o":53.59,"t":"2024-11-20T05:00:00Z","v":2521793,"vw":53.451692},{"c":54.26,"h":54.36,"l":53.62,"n":10842,"o":53.74,"t":"2024-11-21T05:00:00Z","v":1827974,"vw":54.146462},{"c":54.67,"h":54.7161,"l":54.302,"n":11238,"o":54.32,"t":"2024-11-22T05:00:00Z","v":2128652,"vw":54.608172},{"c":55.04,"h":55.215,"l":54.87,"n":13584,"o":54.97,"t":"2024-11-25T05:00:00Z","v":6454414,"vw":55.050102},{"c":55.06,"h":55.105,"l":54.7223,"n":10450,"o":54.98,"t":"2024-11-26T05:00:00Z","v":1695852,"vw":54.934514},{"c":55.12,"h":55.37,"l":55.09,"n":7755,"o":55.18,"t":"2024-11-27T05:00:00Z","v":1127438,"vw":55.222604},{"c":55.27,"h":55.415,"l":55.17,"n":4587,"o":55.21,"t":"2024-11-29T05:00:00Z","v":677336,"vw":55.290803},{"c":54.9,"h":55.28,"l":54.76,"n":11367,"o":55.26,"t":"2024-12-02T05:00:00Z","v":2007768,"vw":54.940321},{"c":54.6,"h":55.06,"l":54.6,"n":7624,"o":55.01,"t":"2024-12-03T05:00:00Z","v":1891955,"vw":54.719123},{"c":54.44,"h":54.6,"l":54.265,"n":11136,"o":54.59,"t":"2024-12-04T05:00:00Z","v":2082860,"vw":54.381955},{"c":54.3,"h":54.555,"l":54.285,"n":8832,"o":54.43,"t":"2024-12-05T05:00:00Z","v":1617956,"vw":54.383799},{"c":54.15,"h":54.45,"l":54.09,"n":7747,"o":54.4,"t":"2024-12-06T05:00:00Z","v":1321005,"vw":54.194201},{"c":53.84,"h":54.28,"l":53.815,"n":12890,"o":54.25,"t":"2024-12-09T05:00:00Z","v":2520560,"vw":54.027323},{"c":53.67,"h":53.88,"l":53.45,"n":9223,"o":53.88,"t":"2024-12-10T05:00:00Z","v":1679148,"vw":53.71606},{"c":53.46,"h":53.76,"l":53.435,"n":11416,"o":53.76,"t":"2024-12-11T05:00:00Z","v":2425009,"vw":53.53752},{"c":53.27,"h":53.54,"l":53.26,"n":8520,"o":53.47,"t":"2024-12-12T05:00:00Z","v":1905896,"vw":53.369682},{"c":53.12,"h":53.2901,"l":53.0101,"n":8203,"o":53.29,"t":"2024-12-13T05:00:00Z","v":1626078,"vw":53.142657},{"c":52.83,"h":53.235,"l":52.7662,"n":10562,"o":53.13,"t":"2024-12-16T05:00:00Z","v":2589948,"vw":52.995241},{"c":52.54,"h":52.7258,"l":52.4199,"n":11848,"o":52.62,"t":"2024-12-17T05:00:00Z","v":2398483,"vw":52.545098},{"c":51.29,"h":52.69,"l":51.24,"n":19209,"o":52.55,"t":"2024-12-18T05:00:00Z","v":3807382,"vw":52.117981},{"c":51.09,"h":51.74,"l":51.09,"n":15379,"o":51.5,"t":"2024-12-19T05:00:00Z","v":4367184,"vw":51.314133},{"c":51.74,"h":52.03,"l":50.98,"n":15750,"o":51.02,"t":"2024-12-20T05:00:00Z","v":3115379,"vw":51.684128},{"c":51.47,"h":51.53,"l":51.06,"n":12393,"o":51.27,"t":"2024-12-23T05:00:00Z","v":2894040,"vw":51.263983},{"c":51.89,"h":51.915,"l":51.4427,"n":6449,"o":51.52,"t":"2024-12-24T05:00:00Z","v":1337692,"vw":51.707824},{"c":51.99,"h":52.04,"l":51.7201,"n":7875,"o":51.78,"t":"2024-12-26T05:00:00Z","v":1799404,"vw":51.913386},{"c":51.67,"h":51.935,"l":51.37,"n":11960,"o":51.73,"t":"2024-12-27T05:00:00Z","v":2234357,"vw":51.595713},{"c":51.1,"h":51.27,"l":50.78,"n":11269,"o":51.22,"t":"2024-12-30T05:00:00Z","v":1924751,"vw":51.10944},{"c":51.14,"h":51.3599,"l":50.945,"n":21023,"o":51.2,"t":"2024-12-31T05:00:00Z","v":2945096,"vw":51.125747},{"c":50.88,"h":51.489,"l":50.66,"n":16161,"o":51.39,"t":"2025-01-02T05:00:00Z","v":3849255,"vw":50.987156},{"c":51.29,"h":51.3462,"l":50.91,"n":9458,"o":51.12,"t":"2025-01-03T05:00:00Z","v":1792186,"vw":51.210731},{"c":51.3,"h":51.8055,"l":51.23,"n":10707,"o":51.49,"t":"2025-01-06T05:00:00Z","v":2564380,"vw":51.496957},{"c":51.18,"h":51.6697,"l":51.025,"n":15055,"o":51.51,"t":"2025-01-07T05:00:00Z","v":2103291,"vw":51.328201},{"c":51.23,"h":51.235,"l":50.82,"n":10140,"o":51.12,"t":"2025-01-08T05:00:00Z","v":1857624,"vw":51.063823},{"c":50.42,"h":50.96,"l":50.3297,"n":12924,"o":50.96,"t":"2025-01-10T05:00:00Z","v":2303457,"vw":50.510297},{"c":50.75,"h":50.7828,"l":50.24,"n":9997,"o":50.27,"t":"2025-01-13T05:00:00Z","v":2528197,"vw":50.558182},{"c":50.98,"h":51.03,"l":50.615,"n":10282,"o":50.94,"t":"2025-01-14T05:00:00Z","v":2123403,"vw":50.868705},{"c":51.64,"h":51.77,"l":51.46,"n":9100,"o":51.61,"t":"2025-01-15T05:00:00Z","v":1928410,"vw":51.639921},{"c":51.67,"h":51.73,"l":51.43,"n":10456,"o":51.61,"t":"2025-01-16T05:00:00Z","v":2742368,"vw":51.607948},{"c":52.01,"h":52.1377,"l":51.92,"n":10994,"o":52.04,"t":"2025-01-17T05:00:00Z","v":1810426,"vw":52.049451},{"c":52.38,"h":52.4,"l":52.09,"n":13431,"o":52.09,"t":"2025-01-21T05:00:00Z","v":2996870,"vw":52.308809},{"c":52.32,"h":52.46,"l":52.2555,"n":8576,"o":52.41,"t":"2025-01-22T05:00:00Z","v":2301226,"vw":52.397121},{"c":52.65,"h":52.655,"l":52.32,"n":11187,"o":52.4,"t":"2025-01-23T05:00:00Z","v":2343440,"vw":52.480369},{"c":52.56,"h":52.7,"l":52.48,"n":7572,"o":52.62,"t":"2025-01-24T05:00:00Z","v":1768974,"vw":52.581877},{"c":53.1,"h":53.1,"l":52.375,"n":15448,"o":52.38,"t":"2025-01-27T05:00:00Z","v":3517719,"vw":52.814234},{"c":52.91,"h":53.195,"l":52.865,"n":11238,"o":53,"t":"2025-01-28T05:00:00Z","v":3828898,"vw":52.983806},{"c":52.82,"h":53.0897,"l":52.705,"n":10546,"o":52.9,"t":"2025-01-29T05:00:00Z","v":3027317,"vw":52.927144},{"c":52.89,"h":53.059,"l":52.63,"n":9643,"o":52.82,"t":"2025-01-30T05:00:00Z","v":1808001,"vw":52.877379},{"c":52.6,"h":53.11,"l":52.51,"n":12001,"o":53.07,"t":"2025-01-31T05:00:00Z","v":2365039,"vw":52.806598},{"c":52.31,"h":52.5099,"l":51.75,"n":16899,"o":52,"t":"2025-02-03T05:00:00Z","v":3700372,"vw":52.254593},{"c":52.44,"h":52.519,"l":52.08,"n":9385,"o":52.09,"t":"2025-02-04T05:00:00Z","v":2517829,"vw":52.401689},{"c":52.64,"h":52.645,"l":52.16,"n":12392,"o":52.41,"t":"2025-02-05T05:00:00Z","v":2860337,"vw":52.490642},{"c":52.58,"h":52.76,"l":52.35,"n":10865,"o":52.74,"t":"2025-02-06T05:00:00Z","v":2061277,"vw":52.535626},{"c":52.11,"h":52.64,"l":52.0601,"n":12115,"o":52.59,"t":"2025-02-07T05:00:00Z","v":2193983,"vw":52.231507},{"c":52.29,"h":52.37,"l":52.11,"n":9877,"o":52.37,"t":"2025-02-10T05:00:00Z","v":2137104,"vw":52.247272},{"c":52.57,"h":52.595,"l":52.2,"n":7681,"o":52.22,"t":"2025-02-11T05:00:00Z","v":1848241,"vw":52.478373},{"c":52.39,"h":52.4699,"l":52.09,"n":10254,"o":52.17,"t":"2025-02-12T05:00:00Z","v":2606774,"vw":52.330179},{"c":52.8,"h":52.83,"l":52.365,"n":9064,"o":52.51,"t":"2025-02-13T05:00:00Z","v":1745335,"vw":52.660886},{"c":52.71,"h":53,"l":52.6792,"n":7052,"o":52.82,"t":"2025-02-14T05:00:00Z","v":1282802,"vw":52.81449},{"c":52.96,"h":52.96,"l":52.61,"n":7986,"o":52.68,"t":"2025-02-18T05:00:00Z","v":2144061,"vw":52.839185},{"c":53.19,"h":53.2301,"l":52.83,"n":8373,"o":52.89,"t":"2025-02-19T05:00:00Z","v":2082201,"vw":53.08913},{"c":53.19,"h":53.215,"l":52.9301,"n":8023,"o":53.09,"t":"2025-02-20T05:00:00Z","v":1263589,"vw":53.070312},{"c":52.66,"h":53.11,"l":52.6001,"n":9790,"o":53.09,"t":"2025-02-21T05:00:00Z","v":1836225,"vw":52.775834},{"c":52.69,"h":52.925,"l":52.61,"n":10119,"o":52.74,"t":"2025-02-24T05:00:00Z","v":1720721,"vw":52.794545},{"c":52.74,"h":52.93,"l":52.505,"n":10825,"o":52.75,"t":"2025-02-25T05:00:00Z","v":1983914,"vw":52.716198},{"c":52.4,"h":52.81,"l":52.285,"n":10890,"o":52.75,"t":"2025-02-26T05:00:00Z","v":2561138,"vw":52.552112},{"c":52.16,"h":52.76,"l":52.12,"n":13503,"o":52.48,"t":"2025-02-27T05:00:00Z","v":4578595,"vw":52.522523},{"c":52.84,"h":52.87,"l":51.985,"n":20627,"o":52.29,"t":"2025-02-28T05:00:00Z","v":7303821,"vw":52.358613},{"c":52.33,"h":53.135,"l":52.04,"n":14771,"o":52.97,"t":"2025-03-03T05:00:00Z","v":3244869,"vw":52.634103},{"c":51.55,"h":52.185,"l":51.405,"n":19269,"o":52.09,"t":"2025-03-04T05:00:00Z","v":3969829,"vw":51.820681},{"c":51.93,"h":52.1076,"l":51.215,"n":14704,"o":51.46,"t":"2025-03-05T05:00:00Z","v":4034398,"vw":51.828735},{"c":51.61,"h":51.88,"l":51.2899,"n":14769,"o":51.53,"t":"2025-03-06T05:00:00Z","v":2830892,"vw":51.557663},{"c":52.03,"h":52.1539,"l":51.43,"n":14267,"o":51.45,"t":"2025-03-07T05:00:00Z","v":2690674,"vw":51.879529},{"c":51.21,"h":51.79,"l":50.8201,"n":14272,"o":51.53,"t":"2025-03-10T04:00:00Z","v":2479501,"vw":51.337709},{"c":50.46,"h":51.12,"l":50.23,"n":24517,"o":51.09,"t":"2025-03-11T04:00:00Z","v":5101855,"vw":50.623869},{"c":50.2,"h":50.63,"l":49.91,"n":17704,"o":50.57,"t":"2025-03-12T04:00:00Z","v":3326500,"vw":50.303752},{"c":49.78,"h":50.4,"l":49.665,"n":13523,"o":50.21,"t":"2025-03-13T04:00:00Z","v":2375050,"vw":49.951583},{"c":50.61,"h":50.68,"l":49.98,"n":9824,"o":50.02,"t":"2025-03-14T04:00:00Z","v":2987460,"vw":50.391867},{"c":51.15,"h":51.34,"l":50.56,"n":9732,"o":50.56,"t":"2025-03-17T04:00:00Z","v":2780369,"vw":51.158463},{"c":50.99,"h":51.1499,"l":50.75,"n":10835,"o":51.08,"t":"2025-03-18T04:00:00Z","v":2112474,"vw":50.939549},{"c":51.26,"h":51.4801,"l":50.88,"n":10526,"o":51.06,"t":"2025-03-19T04:00:00Z","v":1956414,"vw":51.190232},{"c":51.17,"h":51.45,"l":50.92,"n":9261,"o":51,"t":"2025-03-20T04:00:00Z","v":1790842,"vw":51.188907},{"c":51.03,"h":51.087,"l":50.6099,"n":8227,"o":50.795,"t":"2025-03-21T04:00:00Z","v":1934052,"vw":50.826601},{"c":51.43,"h":51.5065,"l":51.18,"n":7094,"o":51.28,"t":"2025-03-24T04:00:00Z","v":1854633,"vw":51.383652},{"c":51.41,"h":51.565,"l":51.24,"n":7236,"o":51.47,"t":"2025-03-25T04:00:00Z","v":1558152,"vw":51.404753},{"c":51.39,"h":51.6901,"l":51.2501,"n":8187,"o":51.5,"t":"2025-03-26T04:00:00Z","v":1822373,"vw":51.456617},{"c":51.39,"h":51.59,"l":51.145,"n":7440,"o":51.34,"t":"2025-03-27T04:00:00Z","v":1592516,"vw":51.407191},{"c":50.63,"h":51.335,"l":50.5835,"n":9141,"o":51.27,"t":"2025-03-28T04:00:00Z","v":1655835,"vw":50.79261},{"c":51.07,"h":51.26,"l":50.32,"n":10832,"o":50.35,"t":"2025-03-31T04:00:00Z","v":2570544,"vw":50.879433},{"c":51.05,"h":51.21,"l":50.59,"n":10601,"o":50.91,"t":"2025-04-01T04:00:00Z","v":2045945,"vw":50.981257},{"c":51.28,"h":51.41,"l":50.68,"n":9457,"o":50.68,"t":"2025-04-02T04:00:00Z","v":2041405,"vw":51.156508},{"c":49.14,"h":50.14,"l":49.115,"n":16444,"o":49.94,"t":"2025-04-03T04:00:00Z","v":2984479,"vw":49.54336},{"c":46.33,"h":48.25,"l":46.27,"n":35471,"o":48.07,"t":"2025-04-04T04:00:00Z","v":9461377,"vw":47.057974},{"c":45.88,"h":47.48,"l":44.39,"n":65461,"o":45.08,"t":"2025-04-07T04:00:00Z","v":15276710,"vw":45.717103},{"c":45.11,"h":47.37,"l":44.475,"n":37195,"o":47.18,"t":"2025-04-08T04:00:00Z","v":9645887,"vw":46.042519},{"c":48.48,"h":48.72,"l":44.61,"n":37198,"o":44.65,"t":"2025-04-09T04:00:00Z","v":7248000,"vw":46.292788},{"c":47.08,"h":47.72,"l":45.8,"n":37341,"o":47.66,"t":"2025-04-10T04:00:00Z","v":9610485,"vw":47.015046},{"c":47.86,"h":48.06,"l":46.65,"n":20506,"o":46.92,"t":"2025-04-11T04:00:00Z","v":3181287,"vw":47.469609},{"c":48.41,"h":48.685,"l":47.965,"n":13868,"o":48.58,"t":"2025-04-14T04:00:00Z","v":2743370,"vw":48.395836},{"c":48.17,"h":48.69,"l":48.155,"n":13114,"o":48.45,"t":"2025-04-15T04:00:00Z","v":2633384,"vw":48.348291},{"c":47.44,"h":48.25,"l":47.1099,"n":16047,"o":47.98,"t":"2025-04-16T04:00:00Z","v":4013293,"vw":47.755028},{"c":47.54,"h":47.9336,"l":47.353,"n":15132,"o":47.38,"t":"2025-04-17T04:00:00Z","v":2548978,"vw":47.677486},{"c":46.62,"h":47.2443,"l":46.18,"n":13388,"o":47.22,"t":"2025-04-21T04:00:00Z","v":2487169,"vw":46.467969},{"c":47.71,"h":47.85,"l":47.06,"n":11011,"o":47.11,"t":"2025-04-22T04:00:00Z","v":3628302,"vw":47.598893},{"c":48.14,"h":49.015,"l":47.97,"n":15580,"o":48.51,"t":"2025-04-23T04:00:00Z","v":2685036,"vw":48.393599},{"c":48.8,"h":48.88,"l":48,"n":10533,"o":48.2,"t":"2025-04-24T04:00:00Z","v":3649136,"vw":48.684775},{"c":48.8,"h":48.83,"l":48.325,"n":11946,"o":48.68,"t":"2025-04-25T04:00:00Z","v":2749737,"vw":48.583018},{"c":48.94,"h":49.1,"l":48.51,"n":13494,"o":48.92,"t":"2025-04-28T04:00:00Z","v":2979352,"vw":48.829071},{"c":49.19,"h":49.2969,"l":48.72,"n":8832,"o":48.76,"t":"2025-04-29T04:00:00Z","v":1618127,"vw":49.102443},{"c":49.23,"h":49.38,"l":48.27,"n":12237,"o":48.87,"t":"2025-04-30T04:00:00Z","v":2819022,"vw":48.811604},{"c":49.34,"h":49.72,"l":49.23,"n":9823,"o":49.42,"t":"2025-05-01T04:00:00Z","v":2925695,"vw":49.440302},{"c":49.83,"h":49.965,"l":49.53,"n":11825,"o":49.75,"t":"2025-05-02T04:00:00Z","v":2782337,"vw":49.838212},{"c":49.52,"h":49.78,"l":49.39,"n":8919,"o":49.6,"t":"2025-05-05T04:00:00Z","v":2934492,"vw":49.664214},{"c":49.19,"h":49.59,"l":49.08,"n":8308,"o":49.25,"t":"2025-05-06T04:00:00Z","v":2614573,"vw":49.322256},{"c":49.46,"h":49.66,"l":49.15,"n":11989,"o":49.39,"t":"2025-05-07T04:00:00Z","v":1939246,"vw":49.41936},{"c":49.72,"h":50.2277,"l":49.54,"n":11376,"o":49.74,"t":"2025-05-08T04:00:00Z","v":2386445,"vw":49.934444},{"c":49.71,"h":49.93,"l":49.605,"n":8956,"o":49.91,"t":"2025-05-09T04:00:00Z","v":2120724,"vw":49.759118},{"c":51.04,"h":51.04,"l":50.68,"n":10840,"o":50.98,"t":"2025-05-12T04:00:00Z","v":2258911,"vw":50.890501},{"c":50.83,"h":51.06,"l":50.815,"n":11577,"o":50.95,"t":"2025-05-13T04:00:00Z","v":4802167,"vw":50.917282},{"c":50.55,"h":50.82,"l":50.44,"n":10862,"o":50.82,"t":"2025-05-14T04:00:00Z","v":3576127,"vw":50.595599},{"c":51.02,"h":51.02,"l":50.43,"n":9835,"o":50.44,"t":"2025-05-15T04:00:00Z","v":2504022,"vw":50.807018},{"c":51.42,"h":51.42,"l":50.88,"n":8942,"o":51.06,"t":"2025-05-16T04:00:00Z","v":1724582,"vw":51.175842},{"c":51.49,"h":51.52,"l":51.01,"n":8856,"o":51.07,"t":"2025-05-19T04:00:00Z","v":2352109,"vw":51.351717},{"c":51.38,"h":51.4899,"l":51.16,"n":7904,"o":51.34,"t":"2025-05-20T04:00:00Z","v":2234069,"vw":51.348298},{"c":50.44,"h":51.12,"l":50.39,"n":12041,"o":51.03,"t":"2025-05-21T04:00:00Z","v":2681394,"vw":50.780382},{"c":50.29,"h":50.555,"l":50.1001,"n":10850,"o":50.36,"t":"2025-05-22T04:00:00Z","v":2718184,"vw":50.333783},{"c":50.02,"h":50.16,"l":49.68,"n":11042,"o":49.75,"t":"2025-05-23T04:00:00Z","v":3159216,"vw":49.935525},{"c":50.85,"h":50.8801,"l":50.3699,"n":7245,"o":50.53,"t":"2025-05-27T04:00:00Z","v":1912899,"vw":50.737888},{"c":50.48,"h":50.9399,"l":50.42,"n":6072,"o":50.9,"t":"2025-05-28T04:00:00Z","v":1874515,"vw":50.667876},{"c":50.71,"h":50.75,"l":50.27,"n":7342,"o":50.74,"t":"2025-05-29T04:00:00Z","v":2012911,"vw":50.579927},{"c":50.68,"h":50.856,"l":50.29,"n":9069,"o":50.6,"t":"2025-05-30T04:00:00Z","v":2772069,"vw":50.57136},{"c":50.86,"h":50.86,"l":50.29,"n":10176,"o":50.58,"t":"2025-06-02T04:00:00Z","v":2771785,"vw":50.679787},{"c":51.11,"h":51.14,"l":50.67,"n":9656,"o":50.77,"t":"2025-06-03T04:00:00Z","v":2593615,"vw":51.028417},{"c":50.97,"h":51.245,"l":50.97,"n":10180,"o":51.18,"t":"2025-06-04T04:00:00Z","v":1775373,"vw":51.122374},{"c":50.86,"h":51.1799,"l":50.76,"n":10039,"o":51.13,"t":"2025-06-05T04:00:00Z","v":3094178,"vw":50.955784},{"c":51.39,"h":51.485,"l":51.19,"n":10579,"o":51.25,"t":"2025-06-06T04:00:00Z","v":4346157,"vw":51.374151},{"c":51.44,"h":51.6454,"l":51.33,"n":8587,"o":51.48,"t":"2025-06-09T04:00:00Z","v":2743535,"vw":51.511493},{"c":51.75,"h":51.8053,"l":51.44,"n":8155,"o":51.44,"t":"2025-06-10T04:00:00Z","v":2409679,"vw":51.686714},{"c":51.58,"h":51.82,"l":51.39,"n":11374,"o":51.82,"t":"2025-06-11T04:00:00Z","v":3771044,"vw":51.599509},{"c":51.75,"h":51.75,"l":51.34,"n":8458,"o":51.46,"t":"2025-06-12T04:00:00Z","v":2321707,"vw":51.635645},{"c":51.23,"h":51.64,"l":51.115,"n":14966,"o":51.44,"t":"2025-06-13T04:00:00Z","v":5293464,"vw":51.379829},{"c":51.57,"h":51.765,"l":51.4346,"n":8905,"o":51.48,"t":"2025-06-16T04:00:00Z","v":2499655,"vw":51.574188},{"c":51.12,"h":51.49,"l":51.08,"n":10002,"o":51.39,"t":"2025-06-17T04:00:00Z","v":2188291,"vw":51.269094},{"c":51.16,"h":51.4401,"l":51.1082,"n":8170,"o":51.23,"t":"2025-06-18T04:00:00Z","v":2209162,"vw":51.285743},{"c":51.24,"h":51.54,"l":51.145,"n":8621,"o":51.42,"t":"2025-06-20T04:00:00Z","v":2555092,"vw":51.26434},{"c":51.38,"h":51.4058,"l":50.82,"n":9777,"o":51.15,"t":"2025-06-23T04:00:00Z","v":2556295,"vw":51.159599},{"c":51.77,"h":51.87,"l":51.5101,"n":17598,"o":51.59,"t":"2025-06-24T04:00:00Z","v":3392671,"vw":51.738117},{"c":51.64,"h":51.7899,"l":51.49,"n":9588,"o":51.78,"t":"2025-06-25T04:00:00Z","v":2186213,"vw":51.621328},{"c":51.93,"h":51.9554,"l":51.7,"n":6295,"o":51.7,"t":"2025-06-26T04:00:00Z","v":1483148,"vw":51.839943},{"c":52.11,"h":52.285,"l":51.86,"n":8379,"o":52.02,"t":"2025-06-27T04:00:00Z","v":6183498,"vw":52.178565},{"c":52.34,"h":52.4263,"l":52.03,"n":10172,"o":52.23,"t":"2025-06-30T04:00:00Z","v":3448251,"vw":52.226878},{"c":52.87,"h":53.0184,"l":52.28,"n":11225,"o":52.28,"t":"2025-07-01T04:00:00Z","v":2701729,"vw":52.827757},{"c":52.95,"h":52.99,"l":52.73,"n":7927,"o":52.87,"t":"2025-07-02T04:00:00Z","v":2028696,"vw":52.88296},{"c":53.21,"h":53.3218,"l":53.03,"n":4758,"o":53.05,"t":"2025-07-03T04:00:00Z","v":1012794,"vw":53.246428},{"c":52.83,"h":53.18,"l":52.58,"n":9868,"o":53.135,"t":"2025-07-07T04:00:00Z","v":2318025,"vw":52.821328},{"c":52.88,"h":53.025,"l":52.73,"n":9430,"o":52.78,"t":"2025-07-08T04:00:00Z","v":2050427,"vw":52.902862},{"c":53.02,"h":53.0635,"l":52.69,"n":7867,"o":53.02,"t":"2025-07-09T04:00:00Z","v":1750006,"vw":52.883215},{"c":53.3,"h":53.3999,"l":52.92,"n":6791,"o":53,"t":"2025-07-10T04:00:00Z","v":1808655,"vw":53.236527},{"c":53.06,"h":53.1582,"l":52.87,"n":6076,"o":53.01,"t":"2025-07-11T04:00:00Z","v":1452335,"vw":53.043452},{"c":53,"h":53.045,"l":52.82,"n":7425,"o":52.93,"t":"2025-07-14T04:00:00Z","v":1835043,"vw":52.95635},{"c":52.48,"h":53.1,"l":52.48,"n":8355,"o":53.02,"t":"2025-07-15T04:00:00Z","v":1959660,"vw":52.66795},{"c":52.71,"h":52.75,"l":52.2,"n":12304,"o":52.66,"t":"2025-07-16T04:00:00Z","v":3474266,"vw":52.553682},{"c":52.97,"h":52.9876,"l":52.61,"n":7656,"o":52.63,"t":"2025-07-17T04:00:00Z","v":1595395,"vw":52.839883},{"c":52.87,"h":53.11,"l":52.765,"n":8928,"o":53.11,"t":"2025-07-18T04:00:00Z","v":1668723,"vw":52.88458},{"c":52.88,"h":53.1801,"l":52.8632,"n":7810,"o":52.97,"t":"2025-07-21T04:00:00Z","v":3468130,"vw":53.085679},{"c":53.31,"h":53.345,"l":52.92,"n":8059,"o":52.92,"t":"2025-07-22T04:00:00Z","v":1959186,"vw":53.183587},{"c":53.67,"h":53.67,"l":53.34,"n":8343,"o":53.5,"t":"2025-07-23T04:00:00Z","v":2755700,"vw":53.540578},{"c":53.6,"h":53.81,"l":53.56,"n":15274,"o":53.6,"t":"2025-07-24T04:00:00Z","v":2521688,"vw":53.679239},{"c":53.76,"h":53.79,"l":53.48,"n":6956,"o":53.63,"t":"2025-07-25T04:00:00Z","v":1419177,"vw":53.680948},{"c":53.54,"h":53.75,"l":53.45,"n":7900,"o":53.75,"t":"2025-07-28T04:00:00Z","v":1311698,"vw":53.59151},{"c":53.49,"h":53.62,"l":53.39,"n":8080,"o":53.59,"t":"2025-07-29T04:00:00Z","v":1473411,"vw":53.493843},{"c":53.21,"h":53.545,"l":52.9599,"n":10888,"o":53.5,"t":"2025-07-30T04:00:00Z","v":2323105,"vw":53.313581},{"c":52.83,"h":53.37,"l":52.72,"n":9238,"o":53.24,"t":"2025-07-31T04:00:00Z","v":3888844,"vw":53.150818},{"c":52.12,"h":52.595,"l":51.97,"n":14185,"o":52.57,"t":"2025-08-01T04:00:00Z","v":2686255,"vw":52.142846},{"c":52.66,"h":52.67,"l":52.33,"n":10574,"o":52.33,"t":"2025-08-04T04:00:00Z","v":1684559,"vw":52.590479},{"c":52.55,"h":52.7745,"l":52.46,"n":11057,"o":52.72,"t":"2025-08-05T04:00:00Z","v":1877651,"vw":52.591951},{"c":52.73,"h":52.86,"l":52.5269,"n":8423,"o":52.67,"t":"2025-08-06T04:00:00Z","v":1505666,"vw":52.751796},{"c":52.87,"h":53.1593,"l":52.7,"n":10795,"o":53.1,"t":"2025-08-07T04:00:00Z","v":1543517,"vw":52.819268},{"c":53.31,"h":53.35,"l":52.97,"n":9693,"o":52.97,"t":"2025-08-08T04:00:00Z","v":1954685,"vw":53.250796},{"c":53.16,"h":53.4499,"l":53.08,"n":9161,"o":53.365,"t":"2025-08-11T04:00:00Z","v":1789384,"vw":53.225762},{"c":53.72,"h":53.74,"l":53.3,"n":8097,"o":53.31,"t":"2025-08-12T04:00:00Z","v":1717022,"vw":53.630185},{"c":54.2,"h":54.225,"l":53.86,"n":9903,"o":53.88,"t":"2025-08-13T04:00:00Z","v":2121424,"vw":54.075384},{"c":54.16,"h":54.2,"l":53.92,"n":8564,"o":54.05,"t":"2025-08-14T04:00:00Z","v":1939314,"vw":54.069495},{"c":54.06,"h":54.3195,"l":54.0301,"n":8258,"o":54.3,"t":"2025-08-15T04:00:00Z","v":1748936,"vw":54.140482},{"c":53.99,"h":54.15,"l":53.96,"n":8729,"o":54.07,"t":"2025-08-18T04:00:00Z","v":1645121,"vw":54.030093},{"c":54.1,"h":54.305,"l":53.95,"n":10712,"o":53.98,"t":"2025-08-19T04:00:00Z","v":2338876,"vw":54.087356},{"c":54.05,"h":54.26,"l":53.9497,"n":12044,"o":54.15,"t":"2025-08-20T04:00:00Z","v":2731735,"vw":54.055727},{"c":53.89,"h":54.055,"l":53.75,"n":12642,"o":53.95,"t":"2025-08-21T04:00:00Z","v":2607362,"vw":53.93072},{"c":54.67,"h":54.7561,"l":54.15,"n":12255,"o":54.15,"t":"2025-08-22T04:00:00Z","v":2326335,"vw":54.66898},{"c":54.28,"h":54.5902,"l":54.27,"n":9304,"o":54.56,"t":"2025-08-25T04:00:00Z","v":1699321,"vw":54.384455},{"c":54.4,"h":54.41,"l":54.16,"n":9141,"o":54.23,"t":"2025-08-26T04:00:00Z","v":2004218,"vw":54.264979},{"c":54.58,"h":54.64,"l":54.28,"n":8164,"o":54.34,"t":"2025-08-27T04:00:00Z","v":1564962,"vw":54.534676},{"c":54.63,"h":54.6799,"l":54.41,"n":10344,"o":54.66,"t":"2025-08-28T04:00:00Z","v":2055030,"vw":54.543405},{"c":54.64,"h":54.74,"l":54.51,"n":10414,"o":54.63,"t":"2025-08-29T04:00:00Z","v":2300776,"vw":54.613205},{"c":54.37,"h":54.37,"l":53.995,"n":15350,"o":54.24,"t":"2025-09-02T04:00:00Z","v":8257482,"vw":54.216279},{"c":54.32,"h":54.43,"l":54.04,"n":9683,"o":54.34,"t":"2025-09-03T04:00:00Z","v":2084410,"vw":54.17708},{"c":54.71,"h":54.715,"l":54.26,"n":8171,"o":54.38,"t":"2025-09-04T04:00:00Z","v":1979606,"vw":54.54172},{"c":54.44,"h":54.835,"l":54.2339,"n":12472,"o":54.72,"t":"2025-09-05T04:00:00Z","v":2723514,"vw":54.414619},{"c":54.41,"h":54.41,"l":54.12,"n":11807,"o":54.41,"t":"2025-09-08T04:00:00Z","v":3433444,"vw":54.295244},{"c":54.4,"h":54.4999,"l":54.3118,"n":8978,"o":54.37,"t":"2025-09-09T04:00:00Z","v":2264709,"vw":54.405535},{"c":54.13,"h":54.35,"l":53.94,"n":9216,"o":54.35,"t":"2025-09-10T04:00:00Z","v":3007413,"vw":54.172299},{"c":54.8,"h":54.8399,"l":54.17,"n":10177,"o":54.23,"t":"2025-09-11T04:00:00Z","v":2532333,"vw":54.698294},{"c":54.66,"h":54.85,"l":54.64,"n":8343,"o":54.75,"t":"2025-09-12T04:00:00Z","v":2033177,"vw":54.755635},{"c":54.66,"h":54.83,"l":54.565,"n":8736,"o":54.77,"t":"2025-09-15T04:00:00Z","v":1881516,"vw":54.644265},{"c":54.63,"h":54.82,"l":54.57,"n":9492,"o":54.71,"t":"2025-09-16T04:00:00Z","v":3017077,"vw":54.656533},{"c":54.82,"h":55.17,"l":54.52,"n":13658,"o":54.74,"t":"2025-09-17T04:00:00Z","v":3419179,"vw":54.884602},{"c":54.94,"h":55.105,"l":54.78,"n":11228,"o":54.91,"t":"2025-09-18T04:00:00Z","v":2720597,"vw":54.978642},{"c":55.09,"h":55.18,"l":54.855,"n":9170,"o":55.09,"t":"2025-09-19T04:00:00Z","v":2327397,"vw":55.016149},{"c":54.9,"h":54.995,"l":54.67,"n":7576,"o":54.73,"t":"2025-09-22T04:00:00Z","v":1563480,"vw":54.894683},{"c":54.95,"h":55.23,"l":54.8703,"n":8767,"o":54.92,"t":"2025-09-23T04:00:00Z","v":21578555,"vw":55.038842},{"c":54.84,"h":55.0598,"l":54.7732,"n":9276,"o":55.02,"t":"2025-09-24T04:00:00Z","v":2167943,"vw":54.889726},{"c":54.65,"h":54.79,"l":54.4201,"n":14578,"o":54.79,"t":"2025-09-25T04:00:00Z","v":2708050,"vw":54.614686},{"c":55.04,"h":55.1,"l":54.76,"n":7209,"o":54.8,"t":"2025-09-26T04:00:00Z","v":1584252,"vw":54.985717},{"c":55.15,"h":55.17,"l":54.96,"n":17076,"o":55.15,"t":"2025-09-29T04:00:00Z","v":3430633,"vw":55.080478},{"c":55.33,"h":55.355,"l":54.96,"n":6756,"o":55.1,"t":"2025-09-30T04:00:00Z","v":1475989,"vw":55.141863},{"c":55.49,"h":55.5262,"l":55.1644,"n":8012,"o":55.18,"t":"2025-10-01T04:00:00Z","v":1872906,"vw":55.391531},{"c":55.48,"h":55.55,"l":55.285,"n":6576,"o":55.37,"t":"2025-10-02T04:00:00Z","v":2733454,"vw":55.458504},{"c":55.7,"h":55.9655,"l":55.51,"n":8201,"o":55.53,"t":"2025-10-03T04:00:00Z","v":2134537,"vw":55.781916},{"c":55.81,"h":56.03,"l":55.7449,"n":12727,"o":56.03,"t":"2025-10-06T04:00:00Z","v":2209935,"vw":55.856682},{"c":55.73,"h":56,"l":55.5748,"n":7743,"o":55.92,"t":"2025-10-07T04:00:00Z","v":2109714,"vw":55.690001},{"c":55.87,"h":55.945,"l":55.6,"n":7251,"o":55.77,"t":"2025-10-08T04:00:00Z","v":2591301,"vw":55.770606},{"c":55.48,"h":55.9299,"l":55.37,"n":7485,"o":55.87,"t":"2025-10-09T04:00:00Z","v":2530589,"vw":55.471218},{"c":54.27,"h":55.68,"l":54.245,"n":29447,"o":55.55,"t":"2025-10-10T04:00:00Z","v":6194517,"vw":54.771187},{"c":54.73,"h":54.9039,"l":54.53,"n":12595,"o":54.65,"t":"2025-10-13T04:00:00Z","v":2726654,"vw":54.755346},{"c":55.11,"h":55.3258,"l":54.35,"n":15045,"o":54.39,"t":"2025-10-14T04:00:00Z","v":3751940,"vw":55.02552},{"c":55.3,"h":55.6651,"l":54.85,"n":11334,"o":55.32,"t":"2025-10-15T04:00:00Z","v":2810284,"vw":55.268609},{"c":54.84,"h":55.45,"l":54.63,"n":18441,"o":55.35,"t":"2025-10-16T04:00:00Z","v":4625865,"vw":54.987342},{"c":55.23,"h":55.3,"l":54.81,"n":16734,"o":54.87,"t":"2025-10-17T04:00:00Z","v":4647613,"vw":55.080736},{"c":55.85,"h":55.935,"l":55.45,"n":8536,"o":55.45,"t":"2025-10-20T04:00:00Z","v":1837338,"vw":55.814527},{"c":55.99,"h":56.15,"l":55.885,"n":8858,"o":55.94,"t":"2025-10-21T04:00:00Z","v":2257773,"vw":56.043565},{"c":55.72,"h":55.97,"l":55.495,"n":14514,"o":55.97,"t":"2025-10-22T04:00:00Z","v":3910421,"vw":55.72766},{"c":55.94,"h":56.015,"l":55.71,"n":8632,"o":55.85,"t":"2025-10-23T04:00:00Z","v":2119653,"vw":55.90632},{"c":56.25,"h":56.37,"l":56.2,"n":9011,"o":56.27,"t":"2025-10-24T04:00:00Z","v":2047618,"vw":56.301541},{"c":56.65,"h":56.686,"l":56.44,"n":8099,"o":56.52,"t":"2025-10-27T04:00:00Z","v":1646793,"vw":56.556134},{"c":56.44,"h":56.75,"l":56.435,"n":9875,"o":56.75,"t":"2025-10-28T04:00:00Z","v":3120359,"vw":56.564864},{"c":56.1,"h":56.43,"l":55.86,"n":15165,"o":56.43,"t":"2025-10-29T04:00:00Z","v":5072727,"vw":56.15619},{"c":55.83,"h":56.2399,"l":55.8042,"n":12854,"o":55.85,"t":"2025-10-30T04:00:00Z","v":3566726,"vw":56.04443},{"c":55.98,"h":56.1599,"l":55.74,"n":10015,"o":56.03,"t":"2025-10-31T04:00:00Z","v":3033681,"vw":55.971473},{"c":55.88,"h":56.09,"l":55.49,"n":9874,"o":56.09,"t":"2025-11-03T05:00:00Z","v":3072051,"vw":55.793105},{"c":55.61,"h":55.8,"l":55.44,"n":14270,"o":55.49,"t":"2025-11-04T05:00:00Z","v":3091708,"vw":55.637902},{"c":55.81,"h":55.98,"l":55.56,"n":8911,"o":55.61,"t":"2025-11-05T05:00:00Z","v":3764124,"vw":55.795757},{"c":55.45,"h":55.87,"l":55.41,"n":10483,"o":55.7,"t":"2025-11-06T05:00:00Z","v":2294060,"vw":55.579008},{"c":55.72,"h":55.73,"l":55.2055,"n":13411,"o":55.41,"t":"2025-11-07T05:00:00Z","v":3625424,"vw":55.482906},{"c":56.1,"h":56.1759,"l":55.68,"n":9920,"o":55.95,"t":"2025-11-10T05:00:00Z","v":2243482,"vw":55.982685},{"c":56.61,"h":56.65,"l":56.15,"n":9072,"o":56.19,"t":"2025-11-11T05:00:00Z","v":2713972,"vw":56.526615},{"c":56.87,"h":56.9599,"l":56.64,"n":8346,"o":56.64,"t":"2025-11-12T05:00:00Z","v":2101386,"vw":56.862307},{"c":56.29,"h":56.92,"l":56.225,"n":11935,"o":56.71,"t":"2025-11-13T05:00:00Z","v":3155888,"vw":56.501055},{"c":56.17,"h":56.48,"l":55.85,"n":13199,"o":56.005,"t":"2025-11-14T05:00:00Z","v":2730284,"vw":56.228359},{"c":55.56,"h":56.18,"l":55.385,"n":12280,"o":56.06,"t":"2025-11-17T05:00:00Z","v":3214184,"vw":55.774574},{"c":55.35,"h":55.6346,"l":55.06,"n":15970,"o":55.28,"t":"2025-11-18T05:00:00Z","v":7746915,"vw":55.375771},{"c":55.16,"h":55.47,"l":54.94,"n":11669,"o":55.26,"t":"2025-11-19T05:00:00Z","v":3223063,"vw":55.18194},{"c":54.47,"h":55.795,"l":54.445,"n":20831,"o":55.62,"t":"2025-11-20T05:00:00Z","v":7072038,"vw":54.921704},{"c":55.24,"h":55.5358,"l":54.61,"n":15316,"o":54.65,"t":"2025-11-21T05:00:00Z","v":4127180,"vw":55.165941},{"c":56.06,"h":56.06,"l":55.14,"n":10089,"o":55.37,"t":"2025-11-24T05:00:00Z","v":15297683,"vw":55.691746},{"c":56.09,"h":56.18,"l":55.49,"n":14309,"o":55.53,"t":"2025-11-25T05:00:00Z","v":3299841,"vw":55.969839},{"c":56.48,"h":56.6801,"l":56.2,"n":10212,"o":56.2,"t":"2025-11-26T05:00:00Z","v":2224309,"vw":56.550766},{"c":56.88,"h":56.92,"l":56.565,"n":3941,"o":56.6,"t":"2025-11-28T05:00:00Z","v":888602,"vw":56.831239},{"c":56.63,"h":56.915,"l":56.595,"n":15347,"o":56.62,"t":"2025-12-01T05:00:00Z","v":4176703,"vw":56.730482},{"c":56.66,"h":56.79,"l":56.5,"n":8238,"o":56.69,"t":"2025-12-02T05:00:00Z","v":5427852,"vw":56.687233},{"c":56.96,"h":57.015,"l":56.6,"n":8043,"o":56.63,"t":"2025-12-03T05:00:00Z","v":3820083,"vw":56.915548},{"c":56.81,"h":57.02,"l":56.595,"n":10117,"o":56.91,"t":"2025-12-04T05:00:00Z","v":3121383,"vw":56.766262},{"c":56.81,"h":57.08,"l":56.77,"n":7447,"o":56.86,"t":"2025-12-05T05:00:00Z","v":1761611,"vw":56.907637},{"c":56.65,"h":56.86,"l":56.535,"n":7152,"o":56.86,"t":"2025-12-08T05:00:00Z","v":1622040,"vw":56.648413},{"c":56.57,"h":56.8839,"l":56.54,"n":7957,"o":56.66,"t":"2025-12-09T05:00:00Z","v":2311694,"vw":56.679266},{"c":57.13,"h":57.225,"l":56.47,"n":13237,"o":56.55,"t":"2025-12-10T05:00:00Z","v":3130304,"vw":56.906321},{"c":57.49,"h":57.4989,"l":57.05,"n":12640,"o":57.1,"t":"2025-12-11T05:00:00Z","v":2508153,"vw":57.392784},{"c":57.25,"h":57.59,"l":57.105,"n":12467,"o":57.53,"t":"2025-12-12T05:00:00Z","v":2584947,"vw":57.267032},{"c":57.26,"h":57.515,"l":57.0874,"n":9715,"o":57.48,"t":"2025-12-15T05:00:00Z","v":2469364,"vw":57.222405},{"c":56.83,"h":57.26,"l":56.6343,"n":12950,"o":57.26,"t":"2025-12-16T05:00:00Z","v":3119982,"vw":56.829149},{"c":56.73,"h":57.1499,"l":56.68,"n":14213,"o":56.98,"t":"2025-12-17T05:00:00Z","v":2382779,"vw":56.834645},{"c":56.88,"h":57.26,"l":56.7316,"n":12639,"o":57.03,"t":"2025-12-18T05:00:00Z","v":2281624,"vw":57.013797},{"c":57.1,"h":57.2698,"l":56.9,"n":8550,"o":56.9,"t":"2025-12-19T05:00:00Z","v":2893574,"vw":57.166612},{"c":57.09,"h":57.17,"l":56.8367,"n":13082,"o":56.91,"t":"2025-12-22T05:00:00Z","v":2287377,"vw":57.078369},{"c":57.11,"h":57.1399,"l":57,"n":8560,"o":57.02,"t":"2025-12-23T05:00:00Z","v":1926758,"vw":57.08022},{"c":57.37,"h":57.4598,"l":57.1,"n":3712,"o":57.1,"t":"2025-12-24T05:00:00Z","v":1098760,"vw":57.316039},{"c":57.37,"h":57.42,"l":57.2194,"n":5774,"o":57.33,"t":"2025-12-26T05:00:00Z","v":3216171,"vw":57.269408},{"c":57.26,"h":57.41,"l":57.185,"n":8306,"o":57.3,"t":"2025-12-29T05:00:00Z","v":1568802,"vw":57.270356},{"c":57.2,"h":57.295,"l":57.145,"n":6409,"o":57.2,"t":"2025-12-30T05:00:00Z","v":1776739,"vw":57.21344},{"c":56.81,"h":57.24,"l":56.77,"n":14815,"o":57.24,"t":"2025-12-31T05:00:00Z","v":1774204,"vw":56.92824},{"c":56.96,"h":57.065,"l":56.6399,"n":13947,"o":56.91,"t":"2026-01-02T05:00:00Z","v":3474327,"vw":56.885257},{"c":57.53,"h":57.67,"l":57.075,"n":15545,"o":57.1,"t":"2026-01-05T05:00:00Z","v":4253946,"vw":57.524683},{"c":57.93,"h":58.0198,"l":57.41,"n":9973,"o":57.45,"t":"2026-01-06T05:00:00Z","v":8876686,"vw":57.831415},{"c":57.36,"h":58.045,"l":57.3501,"n":11445,"o":57.97,"t":"2026-01-07T05:00:00Z","v":7513118,"vw":57.588675},{"c":57.89,"h":57.995,"l":57.21,"n":10110,"o":57.22,"t":"2026-01-08T05:00:00Z","v":2658277,"vw":57.844662},{"c":58.22,"h":58.2999,"l":57.8799,"n":7963,"o":57.96,"t":"2026-01-09T05:00:00Z","v":2168527,"vw":58.178252},{"c":58.17,"h":58.22,"l":57.84,"n":8241,"o":58.04,"t":"2026-01-12T05:00:00Z","v":2786759,"vw":58.111409},{"c":58.04,"h":58.27,"l":57.87,"n":9836,"o":58.2,"t":"2026-01-13T05:00:00Z","v":4591262,"vw":58.002153},{"c":58.21,"h":58.22,"l":57.9,"n":10304,"o":57.9,"t":"2026-01-14T05:00:00Z","v":3304260,"vw":58.062152},{"c":58.32,"h":58.4997,"l":58.18,"n":11093,"o":58.32,"t":"2026-01-15T05:00:00Z","v":3816579,"vw":58.371872},{"c":58.18,"h":58.38,"l":58.105,"n":9684,"o":58.26,"t":"2026-01-16T05:00:00Z","v":3424725,"vw":58.209567},{"c":57.24,"h":57.7799,"l":57.1501,"n":14642,"o":57.57,"t":"2026-01-20T05:00:00Z","v":5943856,"vw":57.406243},{"c":58.02,"h":58.2,"l":57.44,"n":14967,"o":57.51,"t":"2026-01-21T05:00:00Z","v":4260612,"vw":57.859495},{"c":58.18,"h":58.4,"l":58.0694,"n":10016,"o":58.14,"t":"2026-01-22T05:00:00Z","v":2799003,"vw":58.25261},{"c":57.93,"h":58.045,"l":57.7554,"n":9017,"o":58.02,"t":"2026-01-23T05:00:00Z","v":2730901,"vw":57.91155},{"c":58.16,"h":58.2435,"l":58.075,"n":8274,"o":58.12,"t":"2026-01-26T05:00:00Z","v":2346816,"vw":58.153456},{"c":58.04,"h":58.13,"l":57.923,"n":9240,"o":58.02,"t":"2026-01-27T05:00:00Z","v":5608384,"vw":58.025912},{"c":57.93,"h":58.23,"l":57.81,"n":11460,"o":58.04,"t":"2026-01-28T05:00:00Z","v":4546266,"vw":57.978541},{"c":58.07,"h":58.33,"l":57.73,"n":12317,"o":58.23,"t":"2026-01-29T05:00:00Z","v":3292434,"vw":57.980984},{"c":58.17,"h":58.2677,"l":57.62,"n":15349,"o":57.94,"t":"2026-01-30T05:00:00Z","v":5096180,"vw":57.992677},{"c":58.67,"h":58.71,"l":57.98,"n":14034,"o":58.15,"t":"2026-02-02T05:00:00Z","v":3588957,"vw":58.568446},{"c":58.66,"h":58.935,"l":58.2706,"n":15050,"o":58.46,"t":"2026-02-03T05:00:00Z","v":5261262,"vw":58.604829},{"c":59.19,"h":59.37,"l":58.78,"n":16288,"o":58.78,"t":"2026-02-04T05:00:00Z","v":4492085,"vw":59.187445},{"c":58.64,"h":59.11,"l":58.58,"n":19120,"o":59.11,"t":"2026-02-05T05:00:00Z","v":4586280,"vw":58.744849},{"c":59.45,"h":59.53,"l":58.8,"n":16118,"o":58.82,"t":"2026-02-06T05:00:00Z","v":3336555,"vw":59.317552},{"c":59.34,"h":59.43,"l":58.99,"n":11888,"o":59.3,"t":"2026-02-09T05:00:00Z","v":3093737,"vw":59.326554},{"c":59.33,"h":59.58,"l":59.31,"n":11066,"o":59.34,"t":"2026-02-10T05:00:00Z","v":3866742,"vw":59.452681},{"c":59.45,"h":59.6003,"l":59.3,"n":11386,"o":59.5,"t":"2026-02-11T05:00:00Z","v":1979618,"vw":59.481373},{"c":58.66,"h":59.75,"l":58.585,"n":14070,"o":59.62,"t":"2026-02-12T05:00:00Z","v":3397732,"vw":58.921185},{"c":58.99,"h":59.28,"l":58.55,"n":13096,"o":58.66,"t":"2026-02-13T05:00:00Z","v":3102673,"vw":59.026816},{"c":58.98,"h":59.2996,"l":58.595,"n":12734,"o":59.06,"t":"2026-02-17T05:00:00Z","v":3024435,"vw":58.927825},{"c":59.2,"h":59.335,"l":58.97,"n":9968,"o":59.11,"t":"2026-02-18T05:00:00Z","v":1833589,"vw":59.192195},{"c":58.98,"h":59.22,"l":58.765,"n":9682,"o":59.07,"t":"2026-02-19T05:00:00Z","v":3209605,"vw":58.945483},{"c":59.26,"h":59.27,"l":58.7101,"n":14455,"o":58.8,"t":"2026-02-20T05:00:00Z","v":3031824,"vw":59.031981},{"c":58.76,"h":59.285,"l":58.57,"n":11507,"o":59.05,"t":"2026-02-23T05:00:00Z","v":3586985,"vw":58.815621},{"c":59.21,"h":59.305,"l":58.775,"n":11916,"o":58.78,"t":"2026-02-24T05:00:00Z","v":1783872,"vw":59.132463},{"c":59.34,"h":59.41,"l":59,"n":8233,"o":59.34,"t":"2026-02-25T05:00:00Z","v":1388886,"vw":59.258272},{"c":59.45,"h":59.65,"l":59.135,"n":10832,"o":59.45,"t":"2026-02-26T05:00:00Z","v":2474536,"vw":59.389703},{"c":59.5,"h":59.545,"l":59,"n":15498,"o":59.14,"t":"2026-02-27T05:00:00Z","v":2882743,"vw":59.341715},{"c":59.43,"h":59.615,"l":59.0004,"n":12540,"o":59.08,"t":"2026-03-02T05:00:00Z","v":3185688,"vw":59.359871},{"c":58.93,"h":59.145,"l":58.07,"n":17378,"o":58.61,"t":"2026-03-03T05:00:00Z","v":4442792,"vw":58.688474},{"c":59.12,"h":59.2359,"l":58.67,"n":14724,"o":59.01,"t":"2026-03-04T05:00:00Z","v":3031384,"vw":59.094295},{"c":58.53,"h":58.95,"l":58.18,"n":16551,"o":58.74,"t":"2026-03-05T05:00:00Z","v":3203385,"vw":58.468281},{"c":57.91,"h":58.03,"l":57.41,"n":18416,"o":57.96,"t":"2026-03-06T05:00:00Z","v":3753813,"vw":57.827674},{"c":57.98,"h":58.105,"l":56.87,"n":17540,"o":57.41,"t":"2026-03-09T04:00:00Z","v":5014271,"vw":57.459812},{"c":57.69,"h":58.265,"l":57.52,"n":15948,"o":57.85,"t":"2026-03-10T04:00:00Z","v":4717814,"vw":57.918617},{"c":57.54,"h":57.77,"l":57.305,"n":12758,"o":57.68,"t":"2026-03-11T04:00:00Z","v":3059601,"vw":57.494117},{"c":56.77,"h":57.285,"l":56.76,"n":14267,"o":57.14,"t":"2026-03-12T04:00:00Z","v":4049749,"vw":57.041301},{"c":56.71,"h":57.31,"l":56.645,"n":16268,"o":57.06,"t":"2026-03-13T04:00:00Z","v":7558902,"vw":56.891559},{"c":57.14,"h":57.35,"l":57,"n":16049,"o":57.14,"t":"2026-03-16T04:00:00Z","v":5913372,"vw":57.144238},{"c":57.33,"h":57.66,"l":57.3,"n":12895,"o":57.45,"t":"2026-03-17T04:00:00Z","v":4348900,"vw":57.47032},{"c":56.46,"h":57.15,"l":56.43,"n":14151,"o":57.07,"t":"2026-03-18T04:00:00Z","v":5205356,"vw":56.782295},{"c":56.39,"h":56.68,"l":56.075,"n":17139,"o":56.22,"t":"2026-03-19T04:00:00Z","v":5832635,"vw":56.335088},{"c":55.84,"h":56.46,"l":55.645,"n":20150,"o":56.32,"t":"2026-03-20T04:00:00Z","v":8966584,"vw":56.08227},{"c":56.17,"h":56.695,"l":56.08,"n":18150,"o":56.41,"t":"2026-03-23T04:00:00Z","v":6400173,"vw":56.38177},{"c":56.31,"h":56.65,"l":55.76,"n":15193,"o":55.83,"t":"2026-03-24T04:00:00Z","v":5549278,"vw":56.389118},{"c":56.59,"h":56.925,"l":56.32,"n":13381,"o":56.74,"t":"2026-03-25T04:00:00Z","v":5827942,"vw":56.609677},{"c":56.29,"h":56.8487,"l":56.245,"n":11487,"o":56.35,"t":"2026-03-26T04:00:00Z","v":3787501,"vw":56.558329},{"c":55.59,"h":56.22,"l":55.48,"n":15206,"o":56.16,"t":"2026-03-27T04:00:00Z","v":4813122,"vw":55.858727},{"c":55.64,"h":56.14,"l":55.441,"n":11879,"o":56.06,"t":"2026-03-30T04:00:00Z","v":3977083,"vw":55.754399},{"c":56.58,"h":56.68,"l":55.82,"n":18710,"o":56.1,"t":"2026-03-31T04:00:00Z","v":5978145,"vw":56.304817},{"c":56.65,"h":56.805,"l":56.555,"n":14685,"o":56.68,"t":"2026-04-01T04:00:00Z","v":3879061,"vw":56.69592},{"c":56.72,"h":56.94,"l":56.1501,"n":17008,"o":56.25,"t":"2026-04-02T04:00:00Z","v":4522524,"vw":56.589292},{"c":56.98,"h":57.0201,"l":56.62,"n":10573,"o":56.67,"t":"2026-04-06T04:00:00Z","v":1745107,"vw":56.885714},{"c":56.78,"h":56.85,"l":56.45,"n":12525,"o":56.83,"t":"2026-04-07T04:00:00Z","v":2749444,"vw":56.660028},{"c":57.93,"h":57.9302,"l":57.52,"n":15026,"o":57.56,"t":"2026-04-08T04:00:00Z","v":4019676,"vw":57.698382},{"c":58.16,"h":58.255,"l":57.75,"n":9752,"o":57.75,"t":"2026-04-09T04:00:00Z","v":2392388,"vw":58.085825},{"c":57.71,"h":58.2,"l":57.635,"n":8964,"o":58.2,"t":"2026-04-10T04:00:00Z","v":2291098,"vw":57.846312},{"c":58.16,"h":58.165,"l":57.48,"n":9897,"o":57.48,"t":"2026-04-13T04:00:00Z","v":1878563,"vw":57.831736},{"c":58.28,"h":58.345,"l":57.96,"n":10534,"o":58.08,"t":"2026-04-14T04:00:00Z","v":2395237,"vw":58.222134},{"c":58.41,"h":58.495,"l":58.05,"n":10030,"o":58.29,"t":"2026-04-15T04:00:00Z","v":1527641,"vw":58.321414},{"c":58.56,"h":58.66,"l":58.3607,"n":10913,"o":58.43,"t":"2026-04-16T04:00:00Z","v":3572415,"vw":58.481992},{"c":59.17,"h":59.3943,"l":58.78,"n":11068,"o":58.81,"t":"2026-04-17T04:00:00Z","v":1926479,"vw":59.164057},{"c":59.23,"h":59.375,"l":59.13,"n":15303,"o":59.14,"t":"2026-04-20T04:00:00Z","v":1837790,"vw":59.24072},{"c":58.88,"h":59.49,"l":58.7844,"n":9819,"o":59.44,"t":"2026-04-21T04:00:00Z","v":2218026,"vw":59.070397},{"c":58.97,"h":59.27,"l":58.85,"n":7213,"o":59.19,"t":"2026-04-22T04:00:00Z","v":1450449,"vw":59.018679},{"c":59.16,"h":59.23,"l":58.715,"n":9900,"o":58.99,"t":"2026-04-23T04:00:00Z","v":2065580,"vw":59.066841},{"c":59.11,"h":59.38,"l":59.005,"n":8420,"o":59.32,"t":"2026-04-24T04:00:00Z","v":1555509,"vw":59.106957},{"c":58.94,"h":59.275,"l":58.9037,"n":12806,"o":59.015,"t":"2026-04-27T04:00:00Z","v":3544710,"vw":59.094016},{"c":58.98,"h":59.305,"l":58.88,"n":9489,"o":59.21,"t":"2026-04-28T04:00:00Z","v":2907261,"vw":59.023733},{"c":59.15,"h":59.16,"l":58.92,"n":8482,"o":58.98,"t":"2026-04-29T04:00:00Z","v":1579125,"vw":59.061303},{"c":59.88,"h":60.015,"l":59.07,"n":20684,"o":59.16,"t":"2026-04-30T04:00:00Z","v":6292742,"vw":59.727862},{"c":59.88,"h":60.34,"l":59.855,"n":9703,"o":60.11,"t":"2026-05-01T04:00:00Z","v":2048102,"vw":60.051494},{"c":59.5,"h":59.94,"l":59.4034,"n":10401,"o":59.69,"t":"2026-05-04T04:00:00Z","v":2817919,"vw":59.545295},{"c":59.97,"h":60.12,"l":59.6,"n":8662,"o":59.65,"t":"2026-05-05T04:00:00Z","v":1754070,"vw":59.898332},{"c":60.24,"h":60.3685,"l":60.06,"n":9236,"o":60.06,"t":"2026-05-06T04:00:00Z","v":1974861,"vw":60.200018},{"c":59.9,"h":60.29,"l":59.79,"n":13943,"o":60.19,"t":"2026-05-07T04:00:00Z","v":2517130,"vw":59.927428},{"c":60.1,"h":60.2258,"l":59.93,"n":9764,"o":60.07,"t":"2026-05-08T04:00:00Z","v":1867424,"vw":60.124027},{"c":60.16,"h":60.3,"l":60.015,"n":12894,"o":60.21,"t":"2026-05-11T04:00:00Z","v":3339429,"vw":60.11841},{"c":60.22,"h":60.285,"l":59.79,"n":18506,"o":60.11,"t":"2026-05-12T04:00:00Z","v":2835349,"vw":60.050929},{"c":60.18,"h":60.245,"l":59.95,"n":7461,"o":60.09,"t":"2026-05-13T04:00:00Z","v":1510943,"vw":60.122241},{"c":60.31,"h":60.515,"l":60.19,"n":9529,"o":60.285,"t":"2026-05-14T04:00:00Z","v":1683749,"vw":60.338542},{"c":59.88,"h":60.1399,"l":59.82,"n":13511,"o":60.08,"t":"2026-05-15T04:00:00Z","v":2305698,"vw":59.934253},{"c":60.24,"h":60.27,"l":59.83,"n":12125,"o":59.95,"t":"2026-05-18T04:00:00Z","v":2203847,"vw":60.081424},{"c":60.11,"h":60.3055,"l":59.87,"n":10191,"o":60.04,"t":"2026-05-19T04:00:00Z","v":1911526,"vw":60.12277},{"c":60.49,"h":60.545,"l":60.03,"n":15046,"o":60.13,"t":"2026-05-20T04:00:00Z","v":5182773,"vw":60.378508},{"c":60.59,"h":60.61,"l":59.9,"n":11329,"o":60.22,"t":"2026-05-21T04:00:00Z","v":1976677,"vw":60.368042},{"c":61.08,"h":61.21,"l":60.815,"n":11611,"o":60.84,"t":"2026-05-22T04:00:00Z","v":2365757,"vw":61.108364},{"c":61.06,"h":61.33,"l":60.98,"n":14231,"o":61.24,"t":"2026-05-26T04:00:00Z","v":3908862,"vw":61.116221},{"c":61.09,"h":61.28,"l":61.01,"n":9887,"o":61.09,"t":"2026-05-27T04:00:00Z","v":1872689,"vw":61.124873},{"c":61.17,"h":61.225,"l":60.895,"n":13990,"o":61.13,"t":"2026-05-28T04:00:00Z","v":5737580,"vw":61.12825},{"c":61.05,"h":61.31,"l":61.05,"n":11490,"o":61.24,"t":"2026-05-29T04:00:00Z","v":2902571,"vw":61.142068},{"c":60.75,"h":60.87,"l":60.595,"n":11518,"o":60.71,"t":"2026-06-01T04:00:00Z","v":2235143,"vw":60.740723},{"c":61.04,"h":61.0776,"l":60.56,"n":10591,"o":60.62,"t":"2026-06-02T04:00:00Z","v":1765482,"vw":60.928144},{"c":60.82,"h":61.0951,"l":60.791,"n":10434,"o":60.91,"t":"2026-06-03T04:00:00Z","v":2027294,"vw":60.894925},{"c":61.38,"h":61.485,"l":61.215,"n":12633,"o":61.25,"t":"2026-06-04T04:00:00Z","v":4293391,"vw":61.375079},{"c":60.69,"h":61.419,"l":60.63,"n":13117,"o":61.34,"t":"2026-06-05T04:00:00Z","v":2366614,"vw":61.012599},{"c":60.55,"h":61.145,"l":60.5401,"n":12597,"o":60.89,"t":"2026-06-08T04:00:00Z","v":1838791,"vw":60.831497},{"c":60.68,"h":60.95,"l":59.98,"n":17736,"o":60.76,"t":"2026-06-09T04:00:00Z","v":7278716,"vw":60.392594},{"c":60.21,"h":60.8,"l":60.185,"n":13719,"o":60.62,"t":"2026-06-10T04:00:00Z","v":2907541,"vw":60.43449},{"c":60.85,"h":61.09,"l":60.27,"n":17517,"o":60.51,"t":"2026-06-11T04:00:00Z","v":3442976,"vw":60.672591},{"c":61.27,"h":61.37,"l":60.81,"n":17249,"o":61.06,"t":"2026-06-12T04:00:00Z","v":2538107,"vw":61.179935},{"c":61.52,"h":61.775,"l":61.445,"n":15720,"o":61.62,"t":"2026-06-15T04:00:00Z","v":4205921,"vw":61.650655},{"c":61.59,"h":61.87,"l":61.53,"n":8847,"o":61.65,"t":"2026-06-16T04:00:00Z","v":1440369,"vw":61.673142},{"c":60.74,"h":61.63,"l":60.565,"n":14039,"o":61.54,"t":"2026-06-17T04:00:00Z","v":2811285,"vw":61.111063},{"c":60.87,"h":61.21,"l":60.8,"n":9271,"o":61.21,"t":"2026-06-18T04:00:00Z","v":1702918,"vw":60.948477},{"c":60.73,"h":61.015,"l":60.65,"n":10375,"o":60.71,"t":"2026-06-22T04:00:00Z","v":1967240,"vw":60.823178},{"c":60.56,"h":60.79,"l":60.31,"n":11310,"o":60.49,"t":"2026-06-23T04:00:00Z","v":2359190,"vw":60.640929},{"c":60.6,"h":61.02,"l":60.485,"n":11464,"o":60.645,"t":"2026-06-24T04:00:00Z","v":2065486,"vw":60.698406},{"c":60.55,"h":61.125,"l":60.48,"n":12454,"o":60.84,"t":"2026-06-25T04:00:00Z","v":2605538,"vw":60.784274},{"c":60.61,"h":60.835,"l":60.445,"n":10805,"o":60.45,"t":"2026-06-26T04:00:00Z","v":1801292,"vw":60.642225},{"c":60.8,"h":60.9,"l":60.6,"n":12375,"o":60.85,"t":"2026-06-29T04:00:00Z","v":2412702,"vw":60.745923},{"c":60.79,"h":60.95,"l":60.6399,"n":8236,"o":60.73,"t":"2026-06-30T04:00:00Z","v":2114257,"vw":60.848813},{"c":61,"h":61.3455,"l":60.75,"n":9688,"o":60.82,"t":"2026-07-01T04:00:00Z","v":2160727,"vw":61.113192},{"c":61.64,"h":61.655,"l":61.2301,"n":10026,"o":61.34,"t":"2026-07-02T04:00:00Z","v":1670855,"vw":61.455375},{"c":61.85,"h":61.9,"l":61.55,"n":9554,"o":61.73,"t":"2026-07-06T04:00:00Z","v":1441750,"vw":61.777646},{"c":61.8,"h":62.1925,"l":61.7201,"n":10600,"o":62.11,"t":"2026-07-07T04:00:00Z","v":1753378,"vw":61.871538},{"c":61.29,"h":61.62,"l":61.15,"n":10044,"o":61.62,"t":"2026-07-08T04:00:00Z","v":1994363,"vw":61.30507},{"c":61.6,"h":61.64,"l":61.23,"n":8639,"o":61.3,"t":"2026-07-09T04:00:00Z","v":1226787,"vw":61.536791},{"c":61.73,"h":61.8,"l":61.41,"n":9250,"o":61.69,"t":"2026-07-10T04:00:00Z","v":1809061,"vw":61.640588},{"c":61.84,"h":62.085,"l":61.715,"n":11486,"o":61.84,"t":"2026-07-13T04:00:00Z","v":1926150,"vw":61.818602},{"c":61.56,"h":61.98,"l":61.51,"n":9665,"o":61.75,"t":"2026-07-14T04:00:00Z","v":1616819,"vw":61.634638},{"c":61.69,"h":61.905,"l":61.59,"n":12808,"o":61.72,"t":"2026-07-15T04:00:00Z","v":2022550,"vw":61.702262},{"c":62.24,"h":62.24,"l":61.82,"n":10680,"o":61.82,"t":"2026-07-16T04:00:00Z","v":1591786,"vw":62.123922},{"c":61.92,"h":62.55,"l":61.83,"n":11337,"o":62.07,"t":"2026-07-17T04:00:00Z","v":1989289,"vw":62.0877},{"c":61.52,"h":62.03,"l":61.495,"n":10109,"o":62.01,"t":"2026-07-20T04:00:00Z","v":1607700,"vw":61.657529},{"c":61.74,"h":61.835,"l":61.36,"n":9779,"o":61.51,"t":"2026-07-21T04:00:00Z","v":3640099,"vw":61.703114},{"c":61.8,"h":62.07,"l":61.71,"n":7305,"o":61.86,"t":"2026-07-22T04:00:00Z","v":1295517,"vw":61.837718},{"c":61.39,"h":61.68,"l":61.24,"n":8728,"o":61.41,"t":"2026-07-23T04:00:00Z","v":1808051,"vw":61.40557},{"c":61.94,"h":62.0801,"l":61.47,"n":8746,"o":61.49,"t":"2026-07-24T04:00:00Z","v":1958683,"vw":61.890135},{"c":62.24,"h":62.455,"l":62.1012,"n":7859,"o":62.19,"t":"2026-07-27T04:00:00Z","v":1632594,"vw":62.243768},{"c":62.77,"h":62.905,"l":62.56,"n":7662,"o":62.56,"t":"2026-07-28T04:00:00Z","v":2069417,"vw":62.780655},{"c":62.18,"h":62.91,"l":62.17,"n":8914,"o":62.75,"t":"2026-07-29T04:00:00Z","v":1652775,"vw":62.554932},{"c":62.16,"h":62.2,"l":61.61,"n":8887,"o":62.04,"t":"2026-07-30T04:00:00Z","v":1942057,"vw":61.970882},{"c":62.06,"h":62.21,"l":61.558,"n":12149,"o":62,"t":"2026-07-31T04:00:00Z","v":3212423,"vw":61.959132},{"c":62.42,"h":62.5,"l":62.225,"n":12894,"o":62.33,"t":"2026-08-03T04:00:00Z","v":1955263,"vw":62.358459},{"c":63.11,"h":63.19,"l":62.195,"n":14158,"o":62.31,"t":"2026-08-04T04:00:00Z","v":8252516,"vw":62.899364},{"c":63,"h":63.315,"l":62.825,"n":14482,"o":63.27,"t":"2026-08-05T04:00:00Z","v":1748725,"vw":63.014372},{"c":62.84,"h":63.22,"l":62.665,"n":11911,"o":63.2,"t":"2026-08-06T04:00:00Z","v":1746211,"vw":62.82628},{"c":63.14,"h":63.1769,"l":62.73,"n":11660,"o":62.79,"t":"2026-08-07T04:00:00Z","v":985378,"vw":63.073865},{"c":63.29,"h":63.305,"l":62.95,"n":13158,"o":62.99,"t":"2026-08-10T04:00:00Z","v":2049398,"vw":63.188616},{"c":63.3,"h":63.46,"l":63.1905,"n":10529,"o":63.24,"t":"2026-08-11T04:00:00Z","v":1578909,"vw":63.310442},{"c":63.35,"h":63.45,"l":63.11,"n":9748,"o":63.33,"t":"2026-08-12T04:00:00Z","v":1464240,"vw":63.300895},{"c":63.71,"h":63.825,"l":63.475,"n":7415,"o":63.56,"t":"2026-08-13T04:00:00Z","v":1088867,"vw":63.610973},{"c":63.78,"h":63.8399,"l":63.695,"n":14783,"o":63.77,"t":"2026-08-14T04:00:00Z","v":1305599,"vw":63.768435},{"c":63.37,"h":63.665,"l":63.365,"n":7575,"o":63.61,"t":"2026-08-17T04:00:00Z","v":1310209,"vw":63.463516},{"c":63.38,"h":63.64,"l":63.365,"n":9709,"o":63.51,"t":"2026-08-18T04:00:00Z","v":2431847,"vw":63.503861},{"c":63.87,"h":64.26,"l":63.715,"n":9227,"o":63.76,"t":"2026-08-19T04:00:00Z","v":2004004,"vw":63.97942},{"c":63.22,"h":63.815,"l":63.19,"n":7024,"o":63.54,"t":"2026-08-20T04:00:00Z","v":1084971,"vw":63.528804},{"c":63.51,"h":63.655,"l":63.355,"n":5716,"o":63.47,"t":"2026-08-21T04:00:00Z","v":1087326,"vw":63.547465},{"c":63.68,"h":63.7399,"l":63.525,"n":6994,"o":63.58,"t":"2026-08-24T04:00:00Z","v":1205322,"vw":63.622674},{"c":63.59,"h":63.69,"l":63.485,"n":7016,"o":63.68,"t":"2026-08-25T04:00:00Z","v":1095364,"vw":63.593137},{"c":63.7,"h":63.83,"l":63.42,"n":5968,"o":63.44,"t":"2026-08-26T04:00:00Z","v":929527,"vw":63.703968},{"c":63.48,"h":63.645,"l":63.32,"n":6809,"o":63.47,"t":"2026-08-27T04:00:00Z","v":1412941,"vw":63.509526},{"c":63.55,"h":63.7997,"l":63.4401,"n":7965,"o":63.61,"t":"2026-08-28T04:00:00Z","v":1403835,"vw":63.56508},{"c":63.35,"h":63.435,"l":63.235,"n":9330,"o":63.41,"t":"2026-08-31T04:00:00Z","v":2535424,"vw":63.340352},{"c":63.13,"h":63.435,"l":63.015,"n":7940,"o":63.31,"t":"2026-09-01T04:00:00Z","v":1530052,"vw":63.15934},{"c":63.39,"h":63.49,"l":63.17,"n":11333,"o":63.2,"t":"2026-09-02T04:00:00Z","v":1482293,"vw":63.398807},{"c":63.86,"h":63.93,"l":63.4408,"n":6316,"o":63.57,"t":"2026-09-03T04:00:00Z","v":1114649,"vw":63.812696},{"c":63.44,"h":63.63,"l":63.3799,"n":6716,"o":63.54,"t":"2026-09-04T04:00:00Z","v":1129731,"vw":63.488844},{"c":63.06,"h":63.28,"l":63.02,"n":7994,"o":63.22,"t":"2026-09-08T04:00:00Z","v":1363577,"vw":63.154483},{"c":62.67,"h":62.93,"l":62.62,"n":7383,"o":62.9,"t":"2026-09-09T04:00:00Z","v":1436830,"vw":62.761285},{"c":62.49,"h":62.64,"l":62.415,"n":8265,"o":62.53,"t":"2026-09-10T04:00:00Z","v":1498318,"vw":62.506362},{"c":63.04,"h":63.155,"l":62.89,"n":6916,"o":62.97,"t":"2026-09-11T04:00:00Z","v":1058260,"vw":63.049341},{"c":62.94,"h":63.165,"l":62.8201,"n":7909,"o":63.02,"t":"2026-09-14T04:00:00Z","v":1776021,"vw":62.970329},{"c":62.72,"h":62.85,"l":62.62,"n":6841,"o":62.84,"t":"2026-09-15T04:00:00Z","v":1212232,"vw":62.742241},{"c":62.2,"h":62.81,"l":61.875,"n":8921,"o":62.77,"t":"2026-09-16T04:00:00Z","v":2041666,"vw":62.481981},{"c":62.63,"h":62.749,"l":62.42,"n":6987,"o":62.67,"t":"2026-09-17T04:00:00Z","v":1200806,"vw":62.633196},{"c":62.36,"h":62.53,"l":62.215,"n":6893,"o":62.53,"t":"2026-09-18T04:00:00Z","v":1265737,"vw":62.354497},{"c":62.51,"h":62.635,"l":62.135,"n":7093,"o":62.36,"t":"2026-09-21T04:00:00Z","v":1286773,"vw":62.504153},{"c":62.41,"h":62.6395,"l":62.32,"n":7642,"o":62.6,"t":"2026-09-22T04:00:00Z","v":1904755,"vw":62.451451},{"c":62.12,"h":62.4,"l":62.035,"n":8958,"o":62.35,"t":"2026-09-23T04:00:00Z","v":2102913,"vw":62.220627},{"c":61.93,"h":62.2,"l":61.83,"n":8168,"o":62.06,"t":"2026-09-24T04:00:00Z","v":1614348,"vw":62.006861},{"c":62.14,"h":62.23,"l":61.75,"n":7717,"o":61.92,"t":"2026-09-25T04:00:00Z","v":1540105,"vw":62.07126},{"c":61.71,"h":61.95,"l":61.645,"n":10849,"o":61.845,"t":"2026-09-28T04:00:00Z","v":2409376,"vw":61.760969},{"c":61.4,"h":61.545,"l":61.215,"n":7523,"o":61.53,"t":"2026-09-29T04:00:00Z","v":1550164,"vw":61.354914},{"c":61.13,"h":61.65,"l":61.11,"n":7870,"o":61.52,"t":"2026-09-30T04:00:00Z","v":1402269,"vw":61.418043},{"c":61.24,"h":61.305,"l":60.815,"n":9837,"o":61.05,"t":"2026-10-01T04:00:00Z","v":2011232,"vw":61.136568},{"c":61.48,"h":61.67,"l":61.31,"n":8342,"o":61.52,"t":"2026-10-02T04:00:00Z","v":2634270,"vw":61.487724},{"c":61.74,"h":61.8357,"l":61.22,"n":8198,"o":61.43,"t":"2026-10-05T04:00:00Z","v":1256961,"vw":61.678213},{"c":62.03,"h":62.11,"l":61.83,"n":6970,"o":61.83,"t":"2026-10-06T04:00:00Z","v":1551836,"vw":62.004754},{"c":61.8,"h":61.9428,"l":61.66,"n":7069,"o":61.89,"t":"2026-10-07T04:00:00Z","v":1577646,"vw":61.853705},{"c":62.19,"h":62.215,"l":61.6411,"n":8843,"o":61.66,"t":"2026-10-08T04:00:00Z","v":1764721,"vw":61.937337},{"c":62.4,"h":62.48,"l":62.08,"n":6275,"o":62.1,"t":"2026-10-09T04:00:00Z","v":1308647,"vw":62.34542},{"c":62.65,"h":62.66,"l":62.495,"n":6179,"o":62.53,"t":"2026-10-12T04:00:00Z","v":1946777,"vw":62.59353},{"c":62.67,"h":62.93,"l":62.505,"n":8121,"o":62.85,"t":"2026-10-13T04:00:00Z","v":4593681,"vw":62.693039},{"c":62.68,"h":62.69,"l":62.39,"n":17641,"o":62.5,"t":"2026-10-14T04:00:00Z","v":17900108,"vw":62.579022},{"c":63.12,"h":63.1559,"l":62.88,"n":12293,"o":62.98,"t":"2026-10-15T04:00:00Z","v":5385028,"vw":63.08545},{"c":63.07,"h":63.525,"l":62.875,"n":10694,"o":63.44,"t":"2026-10-16T04:00:00Z","v":3029250,"vw":63.148714},{"c":62.99,"h":63.255,"l":62.945,"n":10678,"o":63.05,"t":"2026-10-19T04:00:00Z","v":2124295,"vw":63.055373},{"c":63.55,"h":63.61,"l":63.07,"n":10571,"o":63.12,"t":"2026-10-20T04:00:00Z","v":2411626,"vw":63.458642},{"c":63.74,"h":63.83,"l":63.465,"n":9952,"o":63.56,"t":"2026-10-21T04:00:00Z","v":3208894,"vw":63.677142},{"c":64.13,"h":64.165,"l":63.575,"n":8849,"o":63.64,"t":"2026-10-22T04:00:00Z","v":2089261,"vw":63.88405}],"volatilityBars":[{"c":62.91,"h":62.91,"l":62.91,"n":1,"o":62.91,"t":"2026-09-21T11:00:00Z","v":100,"vw":62.91},{"c":62.8501,"h":62.8501,"l":62.8501,"n":1,"o":62.8501,"t":"2026-09-21T12:30:00Z","v":250,"vw":62.8501},{"c":62.16,"h":62.46,"l":62.16,"n":634,"o":62.36,"t":"2026-09-21T13:30:00Z","v":103535,"vw":62.325158},{"c":62.2159,"h":62.2199,"l":62.135,"n":193,"o":62.17,"t":"2026-09-21T13:45:00Z","v":23486,"vw":62.180906},{"c":62.26,"h":62.2659,"l":62.1799,"n":249,"o":62.225,"t":"2026-09-21T14:00:00Z","v":36163,"vw":62.230551},{"c":62.37,"h":62.39,"l":62.265,"n":181,"o":62.265,"t":"2026-09-21T14:15:00Z","v":27572,"vw":62.354376},{"c":62.345,"h":62.375,"l":62.3238,"n":238,"o":62.36,"t":"2026-09-21T14:30:00Z","v":29433,"vw":62.355485},{"c":62.355,"h":62.3699,"l":62.33,"n":234,"o":62.335,"t":"2026-09-21T14:45:00Z","v":22943,"vw":62.351341},{"c":62.405,"h":62.405,"l":62.34,"n":146,"o":62.3581,"t":"2026-09-21T15:00:00Z","v":28781,"vw":62.370162},{"c":62.405,"h":62.455,"l":62.405,"n":237,"o":62.41,"t":"2026-09-21T15:15:00Z","v":26137,"vw":62.428998},{"c":62.47,"h":62.47,"l":62.405,"n":210,"o":62.405,"t":"2026-09-21T15:30:00Z","v":13536,"vw":62.434629},{"c":62.475,"h":62.5299,"l":62.47,"n":184,"o":62.495,"t":"2026-09-21T15:45:00Z","v":22637,"vw":62.498511},{"c":62.52,"h":62.545,"l":62.465,"n":165,"o":62.4741,"t":"2026-09-21T16:00:00Z","v":39840,"vw":62.494405},{"c":62.515,"h":62.55,"l":62.505,"n":167,"o":62.5218,"t":"2026-09-21T16:15:00Z","v":25280,"vw":62.533029},{"c":62.515,"h":62.5688,"l":62.515,"n":218,"o":62.525,"t":"2026-09-21T16:30:00Z","v":31732,"vw":62.544016},{"c":62.54,"h":62.555,"l":62.525,"n":120,"o":62.535,"t":"2026-09-21T16:45:00Z","v":18638,"vw":62.540044},{"c":62.555,"h":62.5599,"l":62.525,"n":161,"o":62.55,"t":"2026-09-21T17:00:00Z","v":30776,"vw":62.542248},{"c":62.545,"h":62.58,"l":62.53,"n":144,"o":62.5543,"t":"2026-09-21T17:15:00Z","v":26209,"vw":62.558368},{"c":62.5259,"h":62.545,"l":62.5,"n":307,"o":62.54,"t":"2026-09-21T17:30:00Z","v":53865,"vw":62.524605},{"c":62.516,"h":62.54,"l":62.5,"n":162,"o":62.525,"t":"2026-09-21T17:45:00Z","v":22303,"vw":62.519642},{"c":62.545,"h":62.58,"l":62.52,"n":218,"o":62.52,"t":"2026-09-21T18:00:00Z","v":37392,"vw":62.561677},{"c":62.605,"h":62.605,"l":62.545,"n":204,"o":62.55,"t":"2026-09-21T18:15:00Z","v":97154,"vw":62.586585},{"c":62.61,"h":62.61,"l":62.58,"n":253,"o":62.6,"t":"2026-09-21T18:30:00Z","v":61409,"vw":62.595128},{"c":62.62,"h":62.635,"l":62.61,"n":289,"o":62.625,"t":"2026-09-21T18:45:00Z","v":88742,"vw":62.619527},{"c":62.6208,"h":62.635,"l":62.59,"n":320,"o":62.635,"t":"2026-09-21T19:00:00Z","v":70919,"vw":62.620286},{"c":62.545,"h":62.625,"l":62.545,"n":273,"o":62.62,"t":"2026-09-21T19:15:00Z","v":40076,"vw":62.590998},{"c":62.57,"h":62.5981,"l":62.54,"n":424,"o":62.545,"t":"2026-09-21T19:30:00Z","v":78964,"vw":62.565299},{"c":62.51,"h":62.58,"l":62.5,"n":633,"o":62.57,"t":"2026-09-21T19:45:00Z","v":163143,"vw":62.528146},{"c":62.52,"h":62.52,"l":62.51,"n":9,"o":62.51,"t":"2026-09-21T20:00:00Z","v":55408,"vw":62.510018},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-09-21T20:15:00Z","v":4160,"vw":62.51},{"c":62.54,"h":62.54,"l":62.54,"n":5,"o":62.54,"t":"2026-09-21T23:45:00Z","v":600,"vw":62.54},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-09-22T13:00:00Z","v":200,"vw":62.7},{"c":62.515,"h":62.6395,"l":62.475,"n":431,"o":62.6,"t":"2026-09-22T13:30:00Z","v":122954,"vw":62.558293},{"c":62.45,"h":62.515,"l":62.435,"n":249,"o":62.51,"t":"2026-09-22T13:45:00Z","v":36405,"vw":62.481912},{"c":62.445,"h":62.515,"l":62.43,"n":390,"o":62.45,"t":"2026-09-22T14:00:00Z","v":48463,"vw":62.469898},{"c":62.355,"h":62.435,"l":62.3542,"n":332,"o":62.435,"t":"2026-09-22T14:15:00Z","v":66198,"vw":62.399241},{"c":62.38,"h":62.415,"l":62.32,"n":396,"o":62.35,"t":"2026-09-22T14:30:00Z","v":66997,"vw":62.365967},{"c":62.385,"h":62.41,"l":62.365,"n":266,"o":62.3699,"t":"2026-09-22T14:45:00Z","v":32794,"vw":62.387251},{"c":62.4008,"h":62.43,"l":62.385,"n":207,"o":62.385,"t":"2026-09-22T15:00:00Z","v":30635,"vw":62.406016},{"c":62.385,"h":62.435,"l":62.3808,"n":221,"o":62.41,"t":"2026-09-22T15:15:00Z","v":48111,"vw":62.413919},{"c":62.3761,"h":62.39,"l":62.34,"n":169,"o":62.39,"t":"2026-09-22T15:30:00Z","v":21153,"vw":62.361976},{"c":62.39,"h":62.41,"l":62.3741,"n":151,"o":62.375,"t":"2026-09-22T15:45:00Z","v":29847,"vw":62.396711},{"c":62.4618,"h":62.47,"l":62.405,"n":186,"o":62.42,"t":"2026-09-22T16:00:00Z","v":57812,"vw":62.43438},{"c":62.445,"h":62.47,"l":62.405,"n":195,"o":62.47,"t":"2026-09-22T16:15:00Z","v":64911,"vw":62.430943},{"c":62.4501,"h":62.4701,"l":62.444,"n":190,"o":62.445,"t":"2026-09-22T16:30:00Z","v":256115,"vw":62.451017},{"c":62.4899,"h":62.51,"l":62.45,"n":243,"o":62.45,"t":"2026-09-22T16:45:00Z","v":68173,"vw":62.486303},{"c":62.42,"h":62.49,"l":62.4101,"n":185,"o":62.49,"t":"2026-09-22T17:00:00Z","v":28030,"vw":62.439941},{"c":62.4341,"h":62.435,"l":62.39,"n":240,"o":62.415,"t":"2026-09-22T17:15:00Z","v":29909,"vw":62.40851},{"c":62.465,"h":62.465,"l":62.435,"n":165,"o":62.44,"t":"2026-09-22T17:30:00Z","v":51227,"vw":62.44928},{"c":62.485,"h":62.495,"l":62.4501,"n":360,"o":62.4699,"t":"2026-09-22T17:45:00Z","v":85371,"vw":62.475088},{"c":62.4599,"h":62.5,"l":62.455,"n":229,"o":62.48,"t":"2026-09-22T18:00:00Z","v":55073,"vw":62.472915},{"c":62.48,"h":62.5,"l":62.4501,"n":254,"o":62.46,"t":"2026-09-22T18:15:00Z","v":58090,"vw":62.480034},{"c":62.45,"h":62.48,"l":62.4438,"n":294,"o":62.48,"t":"2026-09-22T18:30:00Z","v":52942,"vw":62.45739},{"c":62.445,"h":62.465,"l":62.44,"n":339,"o":62.449,"t":"2026-09-22T18:45:00Z","v":54108,"vw":62.450481},{"c":62.45,"h":62.46,"l":62.425,"n":426,"o":62.455,"t":"2026-09-22T19:00:00Z","v":237478,"vw":62.441608},{"c":62.45,"h":62.465,"l":62.44,"n":416,"o":62.45,"t":"2026-09-22T19:15:00Z","v":102986,"vw":62.453176},{"c":62.475,"h":62.505,"l":62.44,"n":414,"o":62.445,"t":"2026-09-22T19:30:00Z","v":60581,"vw":62.483323},{"c":62.41,"h":62.5081,"l":62.41,"n":512,"o":62.48,"t":"2026-09-22T19:45:00Z","v":118471,"vw":62.451514},{"c":62.41,"h":62.41,"l":62.41,"n":9,"o":62.41,"t":"2026-09-22T20:00:00Z","v":16744,"vw":62.41},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-09-22T20:15:00Z","v":300,"vw":62.4},{"c":62.2562,"h":62.4,"l":62.24,"n":672,"o":62.32,"t":"2026-09-23T13:30:00Z","v":221299,"vw":62.345339},{"c":62.225,"h":62.26,"l":62.2,"n":315,"o":62.2528,"t":"2026-09-23T13:45:00Z","v":38863,"vw":62.224406},{"c":62.33,"h":62.33,"l":62.22,"n":1267,"o":62.225,"t":"2026-09-23T14:00:00Z","v":327994,"vw":62.269606},{"c":62.3,"h":62.385,"l":62.2848,"n":391,"o":62.33,"t":"2026-09-23T14:15:00Z","v":63706,"vw":62.332071},{"c":62.295,"h":62.36,"l":62.255,"n":306,"o":62.305,"t":"2026-09-23T14:30:00Z","v":70686,"vw":62.323452},{"c":62.275,"h":62.3,"l":62.24,"n":588,"o":62.275,"t":"2026-09-23T14:45:00Z","v":82811,"vw":62.277897},{"c":62.2599,"h":62.28,"l":62.22,"n":235,"o":62.2643,"t":"2026-09-23T15:00:00Z","v":143890,"vw":62.242505},{"c":62.23,"h":62.285,"l":62.23,"n":213,"o":62.2539,"t":"2026-09-23T15:15:00Z","v":31139,"vw":62.259715},{"c":62.245,"h":62.245,"l":62.2,"n":156,"o":62.215,"t":"2026-09-23T15:30:00Z","v":25036,"vw":62.217212},{"c":62.21,"h":62.245,"l":62.1941,"n":204,"o":62.235,"t":"2026-09-23T15:45:00Z","v":25116,"vw":62.219384},{"c":62.215,"h":62.2199,"l":62.175,"n":169,"o":62.195,"t":"2026-09-23T16:00:00Z","v":22372,"vw":62.19582},{"c":62.23,"h":62.23,"l":62.18,"n":327,"o":62.2099,"t":"2026-09-23T16:15:00Z","v":41176,"vw":62.200323},{"c":62.2019,"h":62.25,"l":62.2019,"n":217,"o":62.24,"t":"2026-09-23T16:30:00Z","v":24178,"vw":62.215709},{"c":62.15,"h":62.21,"l":62.11,"n":154,"o":62.205,"t":"2026-09-23T16:45:00Z","v":19082,"vw":62.158456},{"c":62.1443,"h":62.16,"l":62.0901,"n":219,"o":62.16,"t":"2026-09-23T17:00:00Z","v":45599,"vw":62.123566},{"c":62.165,"h":62.18,"l":62.125,"n":165,"o":62.125,"t":"2026-09-23T17:15:00Z","v":26095,"vw":62.159592},{"c":62.21,"h":62.215,"l":62.1301,"n":257,"o":62.16,"t":"2026-09-23T17:30:00Z","v":36116,"vw":62.162596},{"c":62.245,"h":62.2459,"l":62.195,"n":407,"o":62.22,"t":"2026-09-23T17:45:00Z","v":189891,"vw":62.220867},{"c":62.205,"h":62.255,"l":62.19,"n":270,"o":62.245,"t":"2026-09-23T18:00:00Z","v":136392,"vw":62.221701},{"c":62.1499,"h":62.195,"l":62.145,"n":185,"o":62.195,"t":"2026-09-23T18:15:00Z","v":24300,"vw":62.168733},{"c":62.105,"h":62.15,"l":62.093,"n":176,"o":62.145,"t":"2026-09-23T18:30:00Z","v":37515,"vw":62.126224},{"c":62.13,"h":62.14,"l":62.09,"n":236,"o":62.095,"t":"2026-09-23T18:45:00Z","v":46929,"vw":62.113216},{"c":62.115,"h":62.14,"l":62.09,"n":279,"o":62.125,"t":"2026-09-23T19:00:00Z","v":115580,"vw":62.125204},{"c":62.085,"h":62.125,"l":62.075,"n":312,"o":62.125,"t":"2026-09-23T19:15:00Z","v":63996,"vw":62.101233},{"c":62.1057,"h":62.145,"l":62.0938,"n":224,"o":62.095,"t":"2026-09-23T19:30:00Z","v":32029,"vw":62.111031},{"c":62.115,"h":62.14,"l":62.035,"n":719,"o":62.11,"t":"2026-09-23T19:45:00Z","v":190659,"vw":62.09553},{"c":62.12,"h":62.12,"l":62.12,"n":8,"o":62.12,"t":"2026-09-23T20:00:00Z","v":16988,"vw":62.12},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-09-23T20:45:00Z","v":176,"vw":62.1},{"c":62.02,"h":62.12,"l":61.99,"n":410,"o":62.06,"t":"2026-09-24T13:30:00Z","v":51944,"vw":62.048847},{"c":62.12,"h":62.1341,"l":61.995,"n":186,"o":61.995,"t":"2026-09-24T13:45:00Z","v":37883,"vw":62.051787},{"c":62.16,"h":62.195,"l":62.11,"n":387,"o":62.115,"t":"2026-09-24T14:00:00Z","v":82253,"vw":62.146786},{"c":62.1,"h":62.2,"l":62.08,"n":251,"o":62.155,"t":"2026-09-24T14:15:00Z","v":61219,"vw":62.134243},{"c":62.04,"h":62.12,"l":62.035,"n":216,"o":62.08,"t":"2026-09-24T14:30:00Z","v":43994,"vw":62.07576},{"c":61.965,"h":62.035,"l":61.95,"n":367,"o":62.035,"t":"2026-09-24T14:45:00Z","v":45699,"vw":62.006224},{"c":61.885,"h":61.97,"l":61.88,"n":213,"o":61.965,"t":"2026-09-24T15:00:00Z","v":27030,"vw":61.949422},{"c":61.87,"h":61.9299,"l":61.86,"n":195,"o":61.885,"t":"2026-09-24T15:15:00Z","v":33063,"vw":61.894541},{"c":61.88,"h":61.8806,"l":61.845,"n":258,"o":61.8718,"t":"2026-09-24T15:30:00Z","v":26183,"vw":61.867265},{"c":61.8699,"h":61.895,"l":61.84,"n":214,"o":61.89,"t":"2026-09-24T15:45:00Z","v":26780,"vw":61.863324},{"c":61.89,"h":61.89,"l":61.83,"n":206,"o":61.865,"t":"2026-09-24T16:00:00Z","v":26174,"vw":61.855169},{"c":62.045,"h":62.13,"l":61.89,"n":679,"o":61.9,"t":"2026-09-24T16:15:00Z","v":162938,"vw":62.006157},{"c":62.04,"h":62.105,"l":62,"n":151,"o":62.04,"t":"2026-09-24T16:30:00Z","v":19405,"vw":62.035815},{"c":62.0608,"h":62.1,"l":62.01,"n":288,"o":62.01,"t":"2026-09-24T16:45:00Z","v":48860,"vw":62.056237},{"c":62.055,"h":62.065,"l":62,"n":250,"o":62.02,"t":"2026-09-24T17:00:00Z","v":62066,"vw":62.016679},{"c":61.975,"h":62.055,"l":61.9538,"n":255,"o":62.03,"t":"2026-09-24T17:15:00Z","v":81251,"vw":62.007968},{"c":61.94,"h":61.9999,"l":61.935,"n":170,"o":61.98,"t":"2026-09-24T17:30:00Z","v":40388,"vw":61.966969},{"c":61.9901,"h":62.005,"l":61.9243,"n":232,"o":61.94,"t":"2026-09-24T17:45:00Z","v":29511,"vw":61.965944},{"c":61.9801,"h":62.0059,"l":61.915,"n":191,"o":62,"t":"2026-09-24T18:00:00Z","v":52683,"vw":61.973549},{"c":62.035,"h":62.06,"l":61.975,"n":280,"o":61.985,"t":"2026-09-24T18:15:00Z","v":59977,"vw":62.010331},{"c":61.995,"h":62.055,"l":61.9601,"n":417,"o":62.035,"t":"2026-09-24T18:30:00Z","v":100322,"vw":62.003851},{"c":62.0099,"h":62.0318,"l":61.97,"n":215,"o":62,"t":"2026-09-24T18:45:00Z","v":92027,"vw":62.0051},{"c":62.005,"h":62.015,"l":61.955,"n":447,"o":62.01,"t":"2026-09-24T19:00:00Z","v":70131,"vw":61.996298},{"c":61.9959,"h":62.02,"l":61.99,"n":325,"o":62.005,"t":"2026-09-24T19:15:00Z","v":77357,"vw":61.999284},{"c":62.01,"h":62.025,"l":61.98,"n":435,"o":61.9959,"t":"2026-09-24T19:30:00Z","v":82191,"vw":62.000131},{"c":61.91,"h":62.01,"l":61.91,"n":656,"o":62.005,"t":"2026-09-24T19:45:00Z","v":157639,"vw":61.969407},{"c":62.0151,"h":62.0151,"l":61.93,"n":10,"o":61.93,"t":"2026-09-24T20:00:00Z","v":9877,"vw":61.931018},{"c":62.02,"h":62.02,"l":62.02,"n":1,"o":62.02,"t":"2026-09-25T11:45:00Z","v":100,"vw":62.02},{"c":61.93,"h":61.98,"l":61.85,"n":440,"o":61.92,"t":"2026-09-25T13:30:00Z","v":98835,"vw":61.916353},{"c":61.935,"h":61.96,"l":61.895,"n":212,"o":61.915,"t":"2026-09-25T13:45:00Z","v":15618,"vw":61.933706},{"c":61.82,"h":61.945,"l":61.75,"n":376,"o":61.935,"t":"2026-09-25T14:00:00Z","v":98039,"vw":61.835086},{"c":61.895,"h":61.91,"l":61.81,"n":192,"o":61.8201,"t":"2026-09-25T14:15:00Z","v":33880,"vw":61.868613},{"c":61.925,"h":61.95,"l":61.8801,"n":195,"o":61.8959,"t":"2026-09-25T14:30:00Z","v":27835,"vw":61.914687},{"c":61.9427,"h":61.9559,"l":61.88,"n":255,"o":61.925,"t":"2026-09-25T14:45:00Z","v":26733,"vw":61.923579},{"c":61.975,"h":62.0102,"l":61.915,"n":194,"o":61.9397,"t":"2026-09-25T15:00:00Z","v":34580,"vw":61.95808},{"c":61.98,"h":62.005,"l":61.945,"n":252,"o":61.9662,"t":"2026-09-25T15:15:00Z","v":40896,"vw":61.976919},{"c":61.934,"h":62.025,"l":61.934,"n":325,"o":61.96,"t":"2026-09-25T15:30:00Z","v":71375,"vw":61.991968},{"c":62.025,"h":62.025,"l":61.8999,"n":194,"o":61.905,"t":"2026-09-25T15:45:00Z","v":31861,"vw":61.947015},{"c":62.1699,"h":62.1968,"l":62.03,"n":292,"o":62.03,"t":"2026-09-25T16:00:00Z","v":42415,"vw":62.146916},{"c":62.19,"h":62.19,"l":62.11,"n":234,"o":62.155,"t":"2026-09-25T16:15:00Z","v":54486,"vw":62.162045},{"c":62.175,"h":62.195,"l":62.1,"n":551,"o":62.1899,"t":"2026-09-25T16:30:00Z","v":147717,"vw":62.152351},{"c":62.11,"h":62.1498,"l":62.085,"n":234,"o":62.1498,"t":"2026-09-25T16:45:00Z","v":22048,"vw":62.108516},{"c":62.1312,"h":62.145,"l":62.0925,"n":158,"o":62.105,"t":"2026-09-25T17:00:00Z","v":93195,"vw":62.13459},{"c":62.13,"h":62.135,"l":62.0919,"n":231,"o":62.135,"t":"2026-09-25T17:15:00Z","v":43389,"vw":62.123102},{"c":62.135,"h":62.1381,"l":62.08,"n":266,"o":62.13,"t":"2026-09-25T17:30:00Z","v":56769,"vw":62.115562},{"c":62.13,"h":62.135,"l":62.1012,"n":270,"o":62.13,"t":"2026-09-25T17:45:00Z","v":32137,"vw":62.120834},{"c":62.135,"h":62.1387,"l":62.0901,"n":226,"o":62.125,"t":"2026-09-25T18:00:00Z","v":23064,"vw":62.110148},{"c":62.1099,"h":62.135,"l":62.08,"n":215,"o":62.135,"t":"2026-09-25T18:15:00Z","v":29342,"vw":62.108231},{"c":62.105,"h":62.1399,"l":62.085,"n":160,"o":62.13,"t":"2026-09-25T18:30:00Z","v":25557,"vw":62.116549},{"c":62.115,"h":62.125,"l":62.1,"n":307,"o":62.11,"t":"2026-09-25T18:45:00Z","v":104197,"vw":62.106807},{"c":62.155,"h":62.155,"l":62.09,"n":404,"o":62.135,"t":"2026-09-25T19:00:00Z","v":84990,"vw":62.115761},{"c":62.085,"h":62.16,"l":62.08,"n":316,"o":62.155,"t":"2026-09-25T19:15:00Z","v":101262,"vw":62.11002},{"c":62.1606,"h":62.17,"l":62.09,"n":322,"o":62.09,"t":"2026-09-25T19:30:00Z","v":58575,"vw":62.133192},{"c":62.14,"h":62.23,"l":62.14,"n":512,"o":62.17,"t":"2026-09-25T19:45:00Z","v":103765,"vw":62.171086},{"c":62.14,"h":62.14,"l":62.14,"n":9,"o":62.14,"t":"2026-09-25T20:00:00Z","v":16494,"vw":62.14},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-09-28T08:00:00Z","v":150,"vw":61.56},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-09-28T11:00:00Z","v":402,"vw":62},{"c":61.86,"h":61.86,"l":61.86,"n":6,"o":61.86,"t":"2026-09-28T13:15:00Z","v":470,"vw":61.86},{"c":61.79,"h":61.88,"l":61.695,"n":703,"o":61.86,"t":"2026-09-28T13:30:00Z","v":110981,"vw":61.818166},{"c":61.88,"h":61.9,"l":61.78,"n":354,"o":61.78,"t":"2026-09-28T13:45:00Z","v":44755,"vw":61.844239},{"c":61.895,"h":61.95,"l":61.855,"n":380,"o":61.89,"t":"2026-09-28T14:00:00Z","v":50237,"vw":61.910389},{"c":61.875,"h":61.91,"l":61.8499,"n":322,"o":61.91,"t":"2026-09-28T14:15:00Z","v":43221,"vw":61.869015},{"c":61.785,"h":61.87,"l":61.775,"n":410,"o":61.87,"t":"2026-09-28T14:30:00Z","v":61892,"vw":61.827019},{"c":61.685,"h":61.7799,"l":61.68,"n":378,"o":61.7799,"t":"2026-09-28T14:45:00Z","v":70682,"vw":61.724188},{"c":61.68,"h":61.745,"l":61.6599,"n":241,"o":61.685,"t":"2026-09-28T15:00:00Z","v":40088,"vw":61.690116},{"c":61.655,"h":61.71,"l":61.645,"n":368,"o":61.68,"t":"2026-09-28T15:15:00Z","v":71969,"vw":61.672553},{"c":61.685,"h":61.71,"l":61.655,"n":230,"o":61.67,"t":"2026-09-28T15:30:00Z","v":38472,"vw":61.680013},{"c":61.66,"h":61.7,"l":61.66,"n":272,"o":61.6862,"t":"2026-09-28T15:45:00Z","v":60876,"vw":61.670819},{"c":61.655,"h":61.69,"l":61.6519,"n":320,"o":61.68,"t":"2026-09-28T16:00:00Z","v":56804,"vw":61.678284},{"c":61.885,"h":61.925,"l":61.655,"n":873,"o":61.655,"t":"2026-09-28T16:15:00Z","v":318243,"vw":61.77595},{"c":61.775,"h":61.89,"l":61.7513,"n":358,"o":61.89,"t":"2026-09-28T16:30:00Z","v":117454,"vw":61.814546},{"c":61.78,"h":61.8,"l":61.735,"n":330,"o":61.785,"t":"2026-09-28T16:45:00Z","v":45069,"vw":61.777215},{"c":61.87,"h":61.94,"l":61.7508,"n":732,"o":61.775,"t":"2026-09-28T17:00:00Z","v":171157,"vw":61.853017},{"c":61.775,"h":61.87,"l":61.765,"n":327,"o":61.87,"t":"2026-09-28T17:15:00Z","v":90797,"vw":61.801713},{"c":61.785,"h":61.795,"l":61.74,"n":249,"o":61.78,"t":"2026-09-28T17:30:00Z","v":24947,"vw":61.776657},{"c":61.805,"h":61.805,"l":61.7659,"n":383,"o":61.769,"t":"2026-09-28T17:45:00Z","v":69176,"vw":61.791077},{"c":61.815,"h":61.815,"l":61.785,"n":288,"o":61.8,"t":"2026-09-28T18:00:00Z","v":50986,"vw":61.793969},{"c":61.78,"h":61.815,"l":61.765,"n":269,"o":61.81,"t":"2026-09-28T18:15:00Z","v":36968,"vw":61.786732},{"c":61.785,"h":61.7899,"l":61.745,"n":312,"o":61.78,"t":"2026-09-28T18:30:00Z","v":54578,"vw":61.769029},{"c":61.775,"h":61.795,"l":61.755,"n":425,"o":61.78,"t":"2026-09-28T18:45:00Z","v":56274,"vw":61.77507},{"c":61.6945,"h":61.776,"l":61.691,"n":390,"o":61.776,"t":"2026-09-28T19:00:00Z","v":177661,"vw":61.734849},{"c":61.715,"h":61.72,"l":61.67,"n":331,"o":61.68,"t":"2026-09-28T19:15:00Z","v":90270,"vw":61.689827},{"c":61.715,"h":61.735,"l":61.69,"n":634,"o":61.715,"t":"2026-09-28T19:30:00Z","v":250668,"vw":61.707268},{"c":61.7,"h":61.726,"l":61.655,"n":789,"o":61.715,"t":"2026-09-28T19:45:00Z","v":192264,"vw":61.693694},{"c":61.71,"h":61.71,"l":61.71,"n":8,"o":61.71,"t":"2026-09-28T20:00:00Z","v":9582,"vw":61.71},{"c":61.81,"h":61.81,"l":61.81,"n":2,"o":61.81,"t":"2026-09-28T20:15:00Z","v":800,"vw":61.81},{"c":61.4189,"h":61.4189,"l":61.4189,"n":1,"o":61.4189,"t":"2026-09-28T21:00:00Z","v":385,"vw":61.4189},{"c":61.725,"h":61.725,"l":61.725,"n":1,"o":61.725,"t":"2026-09-28T22:15:00Z","v":100,"vw":61.725},{"c":61.79,"h":61.79,"l":61.71,"n":3,"o":61.71,"t":"2026-09-29T12:30:00Z","v":201,"vw":61.75},{"c":61.7703,"h":61.7703,"l":61.7703,"n":2,"o":61.7703,"t":"2026-09-29T12:45:00Z","v":251,"vw":61.7703},{"c":61.53,"h":61.8,"l":61.53,"n":6,"o":61.8,"t":"2026-09-29T13:15:00Z","v":481,"vw":61.68},{"c":61.51,"h":61.545,"l":61.3701,"n":542,"o":61.53,"t":"2026-09-29T13:30:00Z","v":71627,"vw":61.505233},{"c":61.42,"h":61.52,"l":61.42,"n":235,"o":61.5199,"t":"2026-09-29T13:45:00Z","v":38808,"vw":61.46281},{"c":61.525,"h":61.525,"l":61.42,"n":262,"o":61.42,"t":"2026-09-29T14:00:00Z","v":31311,"vw":61.472687},{"c":61.42,"h":61.52,"l":61.4041,"n":279,"o":61.52,"t":"2026-09-29T14:15:00Z","v":34438,"vw":61.470035},{"c":61.32,"h":61.43,"l":61.2901,"n":416,"o":61.42,"t":"2026-09-29T14:30:00Z","v":44030,"vw":61.356428},{"c":61.34,"h":61.37,"l":61.305,"n":186,"o":61.33,"t":"2026-09-29T14:45:00Z","v":21053,"vw":61.340874},{"c":61.285,"h":61.325,"l":61.26,"n":194,"o":61.325,"t":"2026-09-29T15:00:00Z","v":30546,"vw":61.292424},{"c":61.245,"h":61.3,"l":61.215,"n":212,"o":61.3,"t":"2026-09-29T15:15:00Z","v":63794,"vw":61.246678},{"c":61.31,"h":61.325,"l":61.25,"n":171,"o":61.25,"t":"2026-09-29T15:30:00Z","v":35847,"vw":61.296677},{"c":61.26,"h":61.335,"l":61.25,"n":289,"o":61.3159,"t":"2026-09-29T15:45:00Z","v":50114,"vw":61.295791},{"c":61.275,"h":61.295,"l":61.235,"n":220,"o":61.265,"t":"2026-09-29T16:00:00Z","v":59030,"vw":61.26304},{"c":61.285,"h":61.29,"l":61.265,"n":178,"o":61.2699,"t":"2026-09-29T16:15:00Z","v":31365,"vw":61.275019},{"c":61.265,"h":61.2924,"l":61.265,"n":249,"o":61.285,"t":"2026-09-29T16:30:00Z","v":58452,"vw":61.283812},{"c":61.275,"h":61.2799,"l":61.24,"n":239,"o":61.265,"t":"2026-09-29T16:45:00Z","v":31457,"vw":61.256201},{"c":61.275,"h":61.28,"l":61.2301,"n":235,"o":61.2681,"t":"2026-09-29T17:00:00Z","v":29064,"vw":61.256995},{"c":61.2801,"h":61.2801,"l":61.25,"n":232,"o":61.275,"t":"2026-09-29T17:15:00Z","v":31648,"vw":61.270827},{"c":61.34,"h":61.34,"l":61.285,"n":174,"o":61.285,"t":"2026-09-29T17:30:00Z","v":15642,"vw":61.315686},{"c":61.305,"h":61.35,"l":61.2897,"n":267,"o":61.35,"t":"2026-09-29T17:45:00Z","v":32600,"vw":61.317517},{"c":61.355,"h":61.39,"l":61.31,"n":502,"o":61.31,"t":"2026-09-29T18:00:00Z","v":168308,"vw":61.339406},{"c":61.36,"h":61.41,"l":61.3541,"n":138,"o":61.36,"t":"2026-09-29T18:15:00Z","v":84127,"vw":61.37809},{"c":61.405,"h":61.44,"l":61.344,"n":242,"o":61.364,"t":"2026-09-29T18:30:00Z","v":53319,"vw":61.382675},{"c":61.385,"h":61.4002,"l":61.3601,"n":206,"o":61.4002,"t":"2026-09-29T18:45:00Z","v":134013,"vw":61.370794},{"c":61.375,"h":61.4,"l":61.37,"n":365,"o":61.3903,"t":"2026-09-29T19:00:00Z","v":46849,"vw":61.386892},{"c":61.3819,"h":61.4,"l":61.35,"n":199,"o":61.375,"t":"2026-09-29T19:15:00Z","v":138348,"vw":61.37968},{"c":61.37,"h":61.415,"l":61.37,"n":334,"o":61.39,"t":"2026-09-29T19:30:00Z","v":59117,"vw":61.396978},{"c":61.41,"h":61.41,"l":61.36,"n":657,"o":61.375,"t":"2026-09-29T19:45:00Z","v":138105,"vw":61.386153},{"c":61.4,"h":61.4,"l":61.4,"n":10,"o":61.4,"t":"2026-09-29T20:00:00Z","v":11833,"vw":61.4},{"c":61.4699,"h":61.54,"l":61.45,"n":351,"o":61.52,"t":"2026-09-30T13:30:00Z","v":37167,"vw":61.504737},{"c":61.495,"h":61.5177,"l":61.4301,"n":178,"o":61.47,"t":"2026-09-30T13:45:00Z","v":14536,"vw":61.479154},{"c":61.54,"h":61.585,"l":61.47,"n":375,"o":61.495,"t":"2026-09-30T14:00:00Z","v":67736,"vw":61.543638},{"c":61.5,"h":61.6101,"l":61.4899,"n":186,"o":61.54,"t":"2026-09-30T14:15:00Z","v":21882,"vw":61.560615},{"c":61.535,"h":61.58,"l":61.495,"n":376,"o":61.5,"t":"2026-09-30T14:30:00Z","v":41441,"vw":61.530052},{"c":61.615,"h":61.65,"l":61.54,"n":286,"o":61.54,"t":"2026-09-30T14:45:00Z","v":44697,"vw":61.618346},{"c":61.56,"h":61.595,"l":61.54,"n":511,"o":61.59,"t":"2026-09-30T15:00:00Z","v":72402,"vw":61.578286},{"c":61.565,"h":61.595,"l":61.5116,"n":246,"o":61.56,"t":"2026-09-30T15:15:00Z","v":32537,"vw":61.553752},{"c":61.49,"h":61.58,"l":61.49,"n":247,"o":61.57,"t":"2026-09-30T15:30:00Z","v":24102,"vw":61.540712},{"c":61.52,"h":61.5499,"l":61.49,"n":190,"o":61.5,"t":"2026-09-30T15:45:00Z","v":22512,"vw":61.508381},{"c":61.59,"h":61.59,"l":61.52,"n":231,"o":61.52,"t":"2026-09-30T16:00:00Z","v":55796,"vw":61.567299},{"c":61.525,"h":61.58,"l":61.515,"n":235,"o":61.58,"t":"2026-09-30T16:15:00Z","v":33893,"vw":61.541761},{"c":61.545,"h":61.555,"l":61.5,"n":200,"o":61.51,"t":"2026-09-30T16:30:00Z","v":22792,"vw":61.522811},{"c":61.515,"h":61.55,"l":61.495,"n":183,"o":61.55,"t":"2026-09-30T16:45:00Z","v":31818,"vw":61.514776},{"c":61.4601,"h":61.525,"l":61.4601,"n":186,"o":61.51,"t":"2026-09-30T17:00:00Z","v":36373,"vw":61.505959},{"c":61.45,"h":61.46,"l":61.4,"n":223,"o":61.4459,"t":"2026-09-30T17:15:00Z","v":27101,"vw":61.429562},{"c":61.4999,"h":61.5159,"l":61.445,"n":209,"o":61.455,"t":"2026-09-30T17:30:00Z","v":23067,"vw":61.479055},{"c":61.485,"h":61.505,"l":61.47,"n":334,"o":61.49,"t":"2026-09-30T17:45:00Z","v":38297,"vw":61.482253},{"c":61.45,"h":61.4859,"l":61.425,"n":200,"o":61.48,"t":"2026-09-30T18:00:00Z","v":75601,"vw":61.452919},{"c":61.375,"h":61.435,"l":61.355,"n":168,"o":61.42,"t":"2026-09-30T18:15:00Z","v":47970,"vw":61.39946},{"c":61.3898,"h":61.395,"l":61.34,"n":216,"o":61.375,"t":"2026-09-30T18:30:00Z","v":24435,"vw":61.370047},{"c":61.365,"h":61.399,"l":61.325,"n":324,"o":61.3901,"t":"2026-09-30T18:45:00Z","v":71211,"vw":61.34859},{"c":61.3638,"h":61.38,"l":61.3399,"n":307,"o":61.365,"t":"2026-09-30T19:00:00Z","v":133573,"vw":61.367369},{"c":61.34,"h":61.375,"l":61.33,"n":335,"o":61.37,"t":"2026-09-30T19:15:00Z","v":92587,"vw":61.357902},{"c":61.295,"h":61.3399,"l":61.29,"n":380,"o":61.33,"t":"2026-09-30T19:30:00Z","v":63372,"vw":61.312232},{"c":61.11,"h":61.29,"l":61.11,"n":914,"o":61.29,"t":"2026-09-30T19:45:00Z","v":212137,"vw":61.223764},{"c":61.1,"h":61.16,"l":61.1,"n":11,"o":61.13,"t":"2026-09-30T20:00:00Z","v":29717,"vw":61.130303},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-30T23:15:00Z","v":300,"vw":61},{"c":61.68,"h":61.68,"l":61.68,"n":1,"o":61.68,"t":"2026-10-01T08:00:00Z","v":200,"vw":61.68},{"c":61.05,"h":61.24,"l":61.03,"n":520,"o":61.05,"t":"2026-10-01T13:30:00Z","v":97567,"vw":61.086274},{"c":60.99,"h":61.12,"l":60.99,"n":385,"o":61.05,"t":"2026-10-01T13:45:00Z","v":46492,"vw":61.056391},{"c":60.9,"h":60.9999,"l":60.815,"n":562,"o":60.99,"t":"2026-10-01T14:00:00Z","v":50562,"vw":60.879008},{"c":60.8931,"h":60.98,"l":60.875,"n":268,"o":60.945,"t":"2026-10-01T14:15:00Z","v":55862,"vw":60.930583},{"c":60.95,"h":61,"l":60.88,"n":273,"o":60.914,"t":"2026-10-01T14:30:00Z","v":26884,"vw":60.922636},{"c":60.92,"h":60.985,"l":60.88,"n":388,"o":60.94,"t":"2026-10-01T14:45:00Z","v":79018,"vw":60.900854},{"c":60.89,"h":60.925,"l":60.8331,"n":234,"o":60.9131,"t":"2026-10-01T15:00:00Z","v":29813,"vw":60.856846},{"c":60.895,"h":60.9302,"l":60.87,"n":293,"o":60.88,"t":"2026-10-01T15:15:00Z","v":49514,"vw":60.898059},{"c":60.86,"h":60.95,"l":60.825,"n":264,"o":60.86,"t":"2026-10-01T15:30:00Z","v":31192,"vw":60.875695},{"c":60.96,"h":60.975,"l":60.86,"n":304,"o":60.865,"t":"2026-10-01T15:45:00Z","v":42007,"vw":60.915436},{"c":60.955,"h":61.005,"l":60.955,"n":205,"o":60.96,"t":"2026-10-01T16:00:00Z","v":31630,"vw":60.982414},{"c":61.035,"h":61.045,"l":60.95,"n":169,"o":60.965,"t":"2026-10-01T16:15:00Z","v":27150,"vw":61.019533},{"c":61.085,"h":61.1,"l":61.025,"n":192,"o":61.03,"t":"2026-10-01T16:30:00Z","v":30375,"vw":61.067576},{"c":61.0259,"h":61.0899,"l":60.9972,"n":232,"o":61.0899,"t":"2026-10-01T16:45:00Z","v":37195,"vw":61.054254},{"c":61.06,"h":61.075,"l":61.015,"n":300,"o":61.02,"t":"2026-10-01T17:00:00Z","v":53789,"vw":61.052142},{"c":61.1443,"h":61.18,"l":61.055,"n":194,"o":61.0551,"t":"2026-10-01T17:15:00Z","v":24873,"vw":61.111913},{"c":61.23,"h":61.25,"l":61.15,"n":944,"o":61.15,"t":"2026-10-01T17:30:00Z","v":258304,"vw":61.214522},{"c":61.16,"h":61.25,"l":61.135,"n":397,"o":61.225,"t":"2026-10-01T17:45:00Z","v":49144,"vw":61.197618},{"c":61.18,"h":61.18,"l":61.07,"n":327,"o":61.17,"t":"2026-10-01T18:00:00Z","v":59060,"vw":61.135624},{"c":61.22,"h":61.225,"l":61.15,"n":366,"o":61.18,"t":"2026-10-01T18:15:00Z","v":59335,"vw":61.193948},{"c":61.21,"h":61.275,"l":61.195,"n":274,"o":61.225,"t":"2026-10-01T18:30:00Z","v":62282,"vw":61.232073},{"c":61.215,"h":61.215,"l":61.175,"n":212,"o":61.1999,"t":"2026-10-01T18:45:00Z","v":52954,"vw":61.196588},{"c":61.235,"h":61.235,"l":61.185,"n":330,"o":61.214,"t":"2026-10-01T19:00:00Z","v":114186,"vw":61.217861},{"c":61.22,"h":61.24,"l":61.205,"n":436,"o":61.23,"t":"2026-10-01T19:15:00Z","v":273846,"vw":61.219719},{"c":61.224,"h":61.25,"l":61.2101,"n":377,"o":61.225,"t":"2026-10-01T19:30:00Z","v":105075,"vw":61.233469},{"c":61.235,"h":61.305,"l":61.2,"n":869,"o":61.225,"t":"2026-10-01T19:45:00Z","v":248364,"vw":61.251456},{"c":61.24,"h":61.24,"l":61.24,"n":7,"o":61.24,"t":"2026-10-01T20:00:00Z","v":12202,"vw":61.24},{"c":61.5904,"h":61.62,"l":61.44,"n":645,"o":61.52,"t":"2026-10-02T13:30:00Z","v":68483,"vw":61.524234},{"c":61.49,"h":61.67,"l":61.42,"n":477,"o":61.61,"t":"2026-10-02T13:45:00Z","v":59968,"vw":61.592416},{"c":61.5399,"h":61.57,"l":61.44,"n":634,"o":61.475,"t":"2026-10-02T14:00:00Z","v":105489,"vw":61.515519},{"c":61.5599,"h":61.5802,"l":61.52,"n":252,"o":61.53,"t":"2026-10-02T14:15:00Z","v":38112,"vw":61.554191},{"c":61.595,"h":61.62,"l":61.52,"n":297,"o":61.5596,"t":"2026-10-02T14:30:00Z","v":205507,"vw":61.576926},{"c":61.52,"h":61.619,"l":61.51,"n":228,"o":61.58,"t":"2026-10-02T14:45:00Z","v":41524,"vw":61.564101},{"c":61.36,"h":61.53,"l":61.34,"n":241,"o":61.525,"t":"2026-10-02T15:00:00Z","v":77920,"vw":61.394689},{"c":61.41,"h":61.415,"l":61.31,"n":270,"o":61.39,"t":"2026-10-02T15:15:00Z","v":46133,"vw":61.357861},{"c":61.46,"h":61.48,"l":61.41,"n":223,"o":61.42,"t":"2026-10-02T15:30:00Z","v":71194,"vw":61.46181},{"c":61.445,"h":61.46,"l":61.43,"n":144,"o":61.45,"t":"2026-10-02T15:45:00Z","v":20007,"vw":61.441743},{"c":61.435,"h":61.4801,"l":61.41,"n":174,"o":61.465,"t":"2026-10-02T16:00:00Z","v":48066,"vw":61.427972},{"c":61.41,"h":61.43,"l":61.385,"n":205,"o":61.42,"t":"2026-10-02T16:15:00Z","v":31715,"vw":61.409611},{"c":61.435,"h":61.4684,"l":61.41,"n":112,"o":61.41,"t":"2026-10-02T16:30:00Z","v":63906,"vw":61.425936},{"c":61.46,"h":61.48,"l":61.425,"n":215,"o":61.445,"t":"2026-10-02T16:45:00Z","v":61848,"vw":61.459381},{"c":61.465,"h":61.505,"l":61.45,"n":242,"o":61.46,"t":"2026-10-02T17:00:00Z","v":31739,"vw":61.482871},{"c":61.41,"h":61.48,"l":61.41,"n":245,"o":61.46,"t":"2026-10-02T17:15:00Z","v":45798,"vw":61.458559},{"c":61.459,"h":61.48,"l":61.43,"n":374,"o":61.43,"t":"2026-10-02T17:30:00Z","v":116230,"vw":61.444166},{"c":61.455,"h":61.48,"l":61.425,"n":370,"o":61.46,"t":"2026-10-02T17:45:00Z","v":50911,"vw":61.460033},{"c":61.46,"h":61.4701,"l":61.435,"n":217,"o":61.46,"t":"2026-10-02T18:00:00Z","v":59756,"vw":61.450474},{"c":61.43,"h":61.46,"l":61.4089,"n":169,"o":61.46,"t":"2026-10-02T18:15:00Z","v":41604,"vw":61.430231},{"c":61.475,"h":61.48,"l":61.4341,"n":207,"o":61.44,"t":"2026-10-02T18:30:00Z","v":45486,"vw":61.45969},{"c":61.4816,"h":61.49,"l":61.4616,"n":206,"o":61.475,"t":"2026-10-02T18:45:00Z","v":116951,"vw":61.478739},{"c":61.47,"h":61.49,"l":61.4541,"n":286,"o":61.4844,"t":"2026-10-02T19:00:00Z","v":135194,"vw":61.469622},{"c":61.5016,"h":61.52,"l":61.465,"n":283,"o":61.47,"t":"2026-10-02T19:15:00Z","v":665848,"vw":61.493964},{"c":61.51,"h":61.55,"l":61.5,"n":306,"o":61.51,"t":"2026-10-02T19:30:00Z","v":113670,"vw":61.523899},{"c":61.49,"h":61.53,"l":61.46,"n":865,"o":61.51,"t":"2026-10-02T19:45:00Z","v":157082,"vw":61.496627},{"c":61.48,"h":61.48,"l":61.48,"n":6,"o":61.48,"t":"2026-10-02T20:00:00Z","v":43788,"vw":61.48},{"c":61.492,"h":61.492,"l":61.492,"n":1,"o":61.492,"t":"2026-10-02T21:00:00Z","v":204,"vw":61.492},{"c":61.772,"h":61.772,"l":61.772,"n":1,"o":61.772,"t":"2026-10-02T23:00:00Z","v":100,"vw":61.772},{"c":61.25,"h":61.4397,"l":61.25,"n":480,"o":61.43,"t":"2026-10-05T13:30:00Z","v":47513,"vw":61.380617},{"c":61.32,"h":61.325,"l":61.22,"n":262,"o":61.24,"t":"2026-10-05T13:45:00Z","v":25344,"vw":61.278075},{"c":61.48,"h":61.5,"l":61.3,"n":228,"o":61.31,"t":"2026-10-05T14:00:00Z","v":22181,"vw":61.383849},{"c":61.52,"h":61.57,"l":61.48,"n":270,"o":61.4801,"t":"2026-10-05T14:15:00Z","v":35607,"vw":61.541084},{"c":61.51,"h":61.525,"l":61.445,"n":1269,"o":61.52,"t":"2026-10-05T14:30:00Z","v":53075,"vw":61.48539},{"c":61.55,"h":61.555,"l":61.505,"n":216,"o":61.51,"t":"2026-10-05T14:45:00Z","v":20177,"vw":61.52625},{"c":61.5357,"h":61.56,"l":61.51,"n":183,"o":61.55,"t":"2026-10-05T15:00:00Z","v":41506,"vw":61.531966},{"c":61.58,"h":61.58,"l":61.5059,"n":190,"o":61.535,"t":"2026-10-05T15:15:00Z","v":24821,"vw":61.527886},{"c":61.6343,"h":61.645,"l":61.585,"n":184,"o":61.585,"t":"2026-10-05T15:30:00Z","v":16291,"vw":61.616711},{"c":61.62,"h":61.645,"l":61.6141,"n":170,"o":61.635,"t":"2026-10-05T15:45:00Z","v":29717,"vw":61.630622},{"c":61.665,"h":61.67,"l":61.6215,"n":288,"o":61.6276,"t":"2026-10-05T16:00:00Z","v":63982,"vw":61.633193},{"c":61.6951,"h":61.705,"l":61.6541,"n":251,"o":61.66,"t":"2026-10-05T16:15:00Z","v":75748,"vw":61.683905},{"c":61.755,"h":61.76,"l":61.695,"n":200,"o":61.71,"t":"2026-10-05T16:30:00Z","v":57979,"vw":61.726957},{"c":61.725,"h":61.77,"l":61.725,"n":207,"o":61.765,"t":"2026-10-05T16:45:00Z","v":27480,"vw":61.744366},{"c":61.7142,"h":61.725,"l":61.7038,"n":190,"o":61.72,"t":"2026-10-05T17:00:00Z","v":35188,"vw":61.715446},{"c":61.72,"h":61.7376,"l":61.7,"n":188,"o":61.715,"t":"2026-10-05T17:15:00Z","v":23716,"vw":61.71589},{"c":61.7259,"h":61.7259,"l":61.69,"n":159,"o":61.7099,"t":"2026-10-05T17:30:00Z","v":16119,"vw":61.708024},{"c":61.755,"h":61.755,"l":61.71,"n":349,"o":61.725,"t":"2026-10-05T17:45:00Z","v":43596,"vw":61.726055},{"c":61.7659,"h":61.7775,"l":61.74,"n":211,"o":61.755,"t":"2026-10-05T18:00:00Z","v":37227,"vw":61.754492},{"c":61.775,"h":61.79,"l":61.75,"n":212,"o":61.765,"t":"2026-10-05T18:15:00Z","v":31680,"vw":61.763897},{"c":61.755,"h":61.7899,"l":61.755,"n":206,"o":61.775,"t":"2026-10-05T18:30:00Z","v":21306,"vw":61.7694},{"c":61.775,"h":61.775,"l":61.735,"n":384,"o":61.755,"t":"2026-10-05T18:45:00Z","v":182522,"vw":61.766003},{"c":61.815,"h":61.815,"l":61.765,"n":272,"o":61.775,"t":"2026-10-05T19:00:00Z","v":157746,"vw":61.794261},{"c":61.805,"h":61.8357,"l":61.795,"n":275,"o":61.805,"t":"2026-10-05T19:15:00Z","v":28884,"vw":61.816883},{"c":61.7524,"h":61.805,"l":61.7524,"n":268,"o":61.805,"t":"2026-10-05T19:30:00Z","v":24667,"vw":61.770047},{"c":61.73,"h":61.76,"l":61.645,"n":677,"o":61.76,"t":"2026-10-05T19:45:00Z","v":99827,"vw":61.703993},{"c":61.74,"h":61.74,"l":61.74,"n":8,"o":61.74,"t":"2026-10-05T20:00:00Z","v":6066,"vw":61.74},{"c":61.74,"h":61.74,"l":61.74,"n":4,"o":61.74,"t":"2026-10-05T20:15:00Z","v":316,"vw":61.74},{"c":61.964,"h":61.9713,"l":61.964,"n":3,"o":61.9713,"t":"2026-10-06T12:00:00Z","v":401,"vw":61.968563},{"c":61.92,"h":62,"l":61.83,"n":547,"o":61.83,"t":"2026-10-06T13:30:00Z","v":77905,"vw":61.916546},{"c":61.955,"h":61.97,"l":61.925,"n":323,"o":61.935,"t":"2026-10-06T13:45:00Z","v":71928,"vw":61.943417},{"c":61.985,"h":62.045,"l":61.9573,"n":368,"o":61.9573,"t":"2026-10-06T14:00:00Z","v":110012,"vw":62.011309},{"c":61.87,"h":62.015,"l":61.87,"n":319,"o":61.975,"t":"2026-10-06T14:15:00Z","v":56541,"vw":61.918792},{"c":61.9393,"h":61.9699,"l":61.87,"n":241,"o":61.87,"t":"2026-10-06T14:30:00Z","v":57271,"vw":61.9279},{"c":61.96,"h":61.96,"l":61.9239,"n":244,"o":61.94,"t":"2026-10-06T14:45:00Z","v":20696,"vw":61.944972},{"c":62.055,"h":62.055,"l":61.97,"n":242,"o":61.97,"t":"2026-10-06T15:00:00Z","v":48540,"vw":62.000493},{"c":62.1014,"h":62.11,"l":62.045,"n":176,"o":62.045,"t":"2026-10-06T15:15:00Z","v":44432,"vw":62.080659},{"c":62.08,"h":62.095,"l":62.065,"n":205,"o":62.095,"t":"2026-10-06T15:30:00Z","v":64366,"vw":62.083457},{"c":62.095,"h":62.0959,"l":62.065,"n":171,"o":62.07,"t":"2026-10-06T15:45:00Z","v":18995,"vw":62.083163},{"c":62.075,"h":62.0924,"l":62.05,"n":181,"o":62.085,"t":"2026-10-06T16:00:00Z","v":33720,"vw":62.070709},{"c":62.035,"h":62.08,"l":62.035,"n":188,"o":62.07,"t":"2026-10-06T16:15:00Z","v":25037,"vw":62.058469},{"c":62.04,"h":62.05,"l":62.01,"n":144,"o":62.03,"t":"2026-10-06T16:30:00Z","v":38635,"vw":62.030776},{"c":62.0108,"h":62.05,"l":61.9916,"n":226,"o":62.04,"t":"2026-10-06T16:45:00Z","v":24530,"vw":62.024463},{"c":61.9916,"h":62.0201,"l":61.9916,"n":138,"o":62.005,"t":"2026-10-06T17:00:00Z","v":20825,"vw":62.009866},{"c":61.99,"h":61.99,"l":61.935,"n":221,"o":61.985,"t":"2026-10-06T17:15:00Z","v":71306,"vw":61.962182},{"c":62.005,"h":62.0076,"l":61.969,"n":183,"o":61.98,"t":"2026-10-06T17:30:00Z","v":33587,"vw":61.99275},{"c":61.995,"h":62.0099,"l":61.98,"n":263,"o":61.9941,"t":"2026-10-06T17:45:00Z","v":101621,"vw":61.990974},{"c":62.0182,"h":62.025,"l":61.9941,"n":191,"o":61.995,"t":"2026-10-06T18:00:00Z","v":25043,"vw":62.013046},{"c":61.985,"h":62.02,"l":61.9701,"n":209,"o":62.02,"t":"2026-10-06T18:15:00Z","v":49140,"vw":61.992154},{"c":62.015,"h":62.02,"l":61.98,"n":135,"o":61.99,"t":"2026-10-06T18:30:00Z","v":27791,"vw":61.997007},{"c":62.0399,"h":62.05,"l":62.0141,"n":226,"o":62.015,"t":"2026-10-06T18:45:00Z","v":55216,"vw":62.029428},{"c":62.04,"h":62.055,"l":62.03,"n":278,"o":62.0407,"t":"2026-10-06T19:00:00Z","v":128684,"vw":62.034946},{"c":61.9857,"h":62.04,"l":61.98,"n":269,"o":62.04,"t":"2026-10-06T19:15:00Z","v":114489,"vw":62.031347},{"c":62.02,"h":62.0301,"l":61.99,"n":373,"o":61.99,"t":"2026-10-06T19:30:00Z","v":94619,"vw":62.015306},{"c":62.03,"h":62.04,"l":62,"n":630,"o":62.015,"t":"2026-10-06T19:45:00Z","v":121004,"vw":62.019034},{"c":62.03,"h":62.03,"l":62.03,"n":6,"o":62.03,"t":"2026-10-06T20:00:00Z","v":9298,"vw":62.03},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-06T20:15:00Z","v":868,"vw":62},{"c":61.9465,"h":61.9465,"l":61.9465,"n":1,"o":61.9465,"t":"2026-10-06T23:00:00Z","v":300,"vw":61.9465},{"c":62.04,"h":62.04,"l":62.04,"n":1,"o":62.04,"t":"2026-10-07T11:00:00Z","v":100,"vw":62.04},{"c":61.9,"h":61.9,"l":61.89,"n":5,"o":61.89,"t":"2026-10-07T12:45:00Z","v":619,"vw":61.896769},{"c":61.9,"h":61.9,"l":61.9,"n":21,"o":61.9,"t":"2026-10-07T13:15:00Z","v":2100,"vw":61.9},{"c":61.82,"h":61.9428,"l":61.82,"n":497,"o":61.89,"t":"2026-10-07T13:30:00Z","v":62718,"vw":61.872353},{"c":61.7499,"h":61.855,"l":61.745,"n":244,"o":61.825,"t":"2026-10-07T13:45:00Z","v":29148,"vw":61.810665},{"c":61.745,"h":61.785,"l":61.724,"n":224,"o":61.7401,"t":"2026-10-07T14:00:00Z","v":35699,"vw":61.748407},{"c":61.76,"h":61.8099,"l":61.745,"n":185,"o":61.755,"t":"2026-10-07T14:15:00Z","v":40053,"vw":61.774087},{"c":61.675,"h":61.78,"l":61.675,"n":260,"o":61.765,"t":"2026-10-07T14:30:00Z","v":26508,"vw":61.746059},{"c":61.7499,"h":61.7499,"l":61.66,"n":231,"o":61.67,"t":"2026-10-07T14:45:00Z","v":31413,"vw":61.70799},{"c":61.765,"h":61.78,"l":61.6997,"n":251,"o":61.7351,"t":"2026-10-07T15:00:00Z","v":34018,"vw":61.727192},{"c":61.7583,"h":61.7699,"l":61.715,"n":175,"o":61.76,"t":"2026-10-07T15:15:00Z","v":35225,"vw":61.740687},{"c":61.8,"h":61.82,"l":61.745,"n":174,"o":61.76,"t":"2026-10-07T15:30:00Z","v":37296,"vw":61.781288},{"c":61.85,"h":61.8557,"l":61.79,"n":198,"o":61.795,"t":"2026-10-07T15:45:00Z","v":32887,"vw":61.820797},{"c":61.86,"h":61.87,"l":61.83,"n":208,"o":61.855,"t":"2026-10-07T16:00:00Z","v":49683,"vw":61.845828},{"c":61.895,"h":61.9,"l":61.855,"n":162,"o":61.87,"t":"2026-10-07T16:15:00Z","v":94503,"vw":61.885813},{"c":61.8501,"h":61.905,"l":61.8501,"n":237,"o":61.88,"t":"2026-10-07T16:30:00Z","v":52479,"vw":61.8808},{"c":61.85,"h":61.885,"l":61.835,"n":282,"o":61.88,"t":"2026-10-07T16:45:00Z","v":64432,"vw":61.860603},{"c":61.915,"h":61.915,"l":61.825,"n":354,"o":61.84,"t":"2026-10-07T17:00:00Z","v":98481,"vw":61.870872},{"c":61.885,"h":61.92,"l":61.8824,"n":208,"o":61.91,"t":"2026-10-07T17:15:00Z","v":61220,"vw":61.893215},{"c":61.895,"h":61.9,"l":61.8701,"n":203,"o":61.8801,"t":"2026-10-07T17:30:00Z","v":99759,"vw":61.89712},{"c":61.885,"h":61.91,"l":61.875,"n":189,"o":61.8982,"t":"2026-10-07T17:45:00Z","v":43334,"vw":61.893544},{"c":61.8801,"h":61.915,"l":61.865,"n":174,"o":61.87,"t":"2026-10-07T18:00:00Z","v":31766,"vw":61.888354},{"c":61.8741,"h":61.895,"l":61.8701,"n":185,"o":61.885,"t":"2026-10-07T18:15:00Z","v":50447,"vw":61.884866},{"c":61.89,"h":61.9,"l":61.8692,"n":184,"o":61.88,"t":"2026-10-07T18:30:00Z","v":111844,"vw":61.884727},{"c":61.8901,"h":61.9,"l":61.8722,"n":253,"o":61.8801,"t":"2026-10-07T18:45:00Z","v":53758,"vw":61.888668},{"c":61.885,"h":61.92,"l":61.885,"n":379,"o":61.8916,"t":"2026-10-07T19:00:00Z","v":141708,"vw":61.913417},{"c":61.8598,"h":61.885,"l":61.85,"n":202,"o":61.884,"t":"2026-10-07T19:15:00Z","v":42012,"vw":61.87068},{"c":61.8417,"h":61.865,"l":61.82,"n":300,"o":61.855,"t":"2026-10-07T19:30:00Z","v":40140,"vw":61.846312},{"c":61.8,"h":61.8451,"l":61.795,"n":741,"o":61.8451,"t":"2026-10-07T19:45:00Z","v":158924,"vw":61.816835},{"c":61.8,"h":61.8,"l":61.8,"n":9,"o":61.8,"t":"2026-10-07T20:00:00Z","v":11077,"vw":61.8},{"c":61.74,"h":61.755,"l":61.66,"n":328,"o":61.66,"t":"2026-10-08T13:30:00Z","v":44778,"vw":61.682981},{"c":61.855,"h":61.865,"l":61.75,"n":202,"o":61.755,"t":"2026-10-08T13:45:00Z","v":38104,"vw":61.826373},{"c":61.805,"h":61.875,"l":61.805,"n":244,"o":61.86,"t":"2026-10-08T14:00:00Z","v":44691,"vw":61.830081},{"c":61.78,"h":61.8099,"l":61.735,"n":245,"o":61.795,"t":"2026-10-08T14:15:00Z","v":45293,"vw":61.774182},{"c":61.74,"h":61.805,"l":61.73,"n":258,"o":61.785,"t":"2026-10-08T14:30:00Z","v":44357,"vw":61.77808},{"c":61.73,"h":61.76,"l":61.7043,"n":231,"o":61.75,"t":"2026-10-08T14:45:00Z","v":31897,"vw":61.737046},{"c":61.68,"h":61.7399,"l":61.68,"n":224,"o":61.735,"t":"2026-10-08T15:00:00Z","v":47480,"vw":61.717262},{"c":61.675,"h":61.675,"l":61.6411,"n":221,"o":61.665,"t":"2026-10-08T15:15:00Z","v":48981,"vw":61.654902},{"c":61.73,"h":61.73,"l":61.66,"n":147,"o":61.68,"t":"2026-10-08T15:30:00Z","v":14475,"vw":61.699904},{"c":61.745,"h":61.755,"l":61.7222,"n":161,"o":61.745,"t":"2026-10-08T15:45:00Z","v":33682,"vw":61.742585},{"c":61.78,"h":61.785,"l":61.741,"n":179,"o":61.741,"t":"2026-10-08T16:00:00Z","v":38097,"vw":61.756929},{"c":61.7959,"h":61.935,"l":61.78,"n":877,"o":61.7863,"t":"2026-10-08T16:15:00Z","v":236091,"vw":61.844871},{"c":61.8,"h":61.82,"l":61.761,"n":217,"o":61.7901,"t":"2026-10-08T16:30:00Z","v":32418,"vw":61.786024},{"c":61.905,"h":61.92,"l":61.78,"n":339,"o":61.8198,"t":"2026-10-08T16:45:00Z","v":107731,"vw":61.833426},{"c":61.94,"h":61.945,"l":61.855,"n":291,"o":61.9,"t":"2026-10-08T17:00:00Z","v":60739,"vw":61.904646},{"c":61.925,"h":61.97,"l":61.89,"n":351,"o":61.95,"t":"2026-10-08T17:15:00Z","v":172588,"vw":61.949307},{"c":62.0416,"h":62.045,"l":61.915,"n":357,"o":61.92,"t":"2026-10-08T17:30:00Z","v":72902,"vw":61.966008},{"c":62.0199,"h":62.06,"l":61.9616,"n":341,"o":62.045,"t":"2026-10-08T17:45:00Z","v":28013,"vw":62.006831},{"c":62.0559,"h":62.06,"l":62.0016,"n":249,"o":62.0201,"t":"2026-10-08T18:00:00Z","v":31583,"vw":62.038894},{"c":62.03,"h":62.085,"l":62.0018,"n":303,"o":62.065,"t":"2026-10-08T18:15:00Z","v":62800,"vw":62.041997},{"c":62.075,"h":62.079,"l":62.01,"n":223,"o":62.0259,"t":"2026-10-08T18:30:00Z","v":30537,"vw":62.048928},{"c":62.11,"h":62.12,"l":62.0843,"n":290,"o":62.085,"t":"2026-10-08T18:45:00Z","v":103626,"vw":62.097945},{"c":62.155,"h":62.17,"l":62.09,"n":534,"o":62.1076,"t":"2026-10-08T19:00:00Z","v":111956,"vw":62.141917},{"c":62.185,"h":62.215,"l":62.15,"n":436,"o":62.155,"t":"2026-10-08T19:15:00Z","v":73102,"vw":62.176889},{"c":62.155,"h":62.19,"l":62.1501,"n":463,"o":62.185,"t":"2026-10-08T19:30:00Z","v":70149,"vw":62.173043},{"c":62.18,"h":62.195,"l":62.1324,"n":633,"o":62.155,"t":"2026-10-08T19:45:00Z","v":118791,"vw":62.17056},{"c":62.19,"h":62.19,"l":62.19,"n":7,"o":62.19,"t":"2026-10-08T20:00:00Z","v":13013,"vw":62.19},{"c":62.19,"h":62.24,"l":62.18,"n":7,"o":62.24,"t":"2026-10-08T20:30:00Z","v":1618,"vw":62.212963},{"c":62.23,"h":62.23,"l":62.23,"n":2,"o":62.23,"t":"2026-10-08T22:00:00Z","v":725,"vw":62.23},{"c":62.18,"h":62.25,"l":62.08,"n":566,"o":62.1,"t":"2026-10-09T13:30:00Z","v":61537,"vw":62.138715},{"c":62.255,"h":62.255,"l":62.15,"n":222,"o":62.185,"t":"2026-10-09T13:45:00Z","v":32163,"vw":62.217305},{"c":62.24,"h":62.26,"l":62.18,"n":216,"o":62.26,"t":"2026-10-09T14:00:00Z","v":50751,"vw":62.224425},{"c":62.215,"h":62.2559,"l":62.205,"n":183,"o":62.245,"t":"2026-10-09T14:15:00Z","v":20268,"vw":62.237777},{"c":62.22,"h":62.2259,"l":62.19,"n":227,"o":62.22,"t":"2026-10-09T14:30:00Z","v":26002,"vw":62.207514},{"c":62.275,"h":62.275,"l":62.22,"n":219,"o":62.225,"t":"2026-10-09T14:45:00Z","v":35102,"vw":62.238808},{"c":62.32,"h":62.32,"l":62.235,"n":188,"o":62.26,"t":"2026-10-09T15:00:00Z","v":32318,"vw":62.25997},{"c":62.335,"h":62.365,"l":62.32,"n":161,"o":62.3257,"t":"2026-10-09T15:15:00Z","v":36707,"vw":62.341528},{"c":62.2699,"h":62.33,"l":62.25,"n":134,"o":62.33,"t":"2026-10-09T15:30:00Z","v":54187,"vw":62.302393},{"c":62.285,"h":62.29,"l":62.2413,"n":317,"o":62.266,"t":"2026-10-09T15:45:00Z","v":114666,"vw":62.277484},{"c":62.285,"h":62.29,"l":62.25,"n":153,"o":62.29,"t":"2026-10-09T16:00:00Z","v":41010,"vw":62.272431},{"c":62.32,"h":62.325,"l":62.29,"n":143,"o":62.29,"t":"2026-10-09T16:15:00Z","v":19095,"vw":62.311279},{"c":62.325,"h":62.33,"l":62.31,"n":100,"o":62.325,"t":"2026-10-09T16:30:00Z","v":30660,"vw":62.325022},{"c":62.34,"h":62.3497,"l":62.32,"n":117,"o":62.329,"t":"2026-10-09T16:45:00Z","v":59117,"vw":62.339326},{"c":62.335,"h":62.3699,"l":62.335,"n":189,"o":62.34,"t":"2026-10-09T17:00:00Z","v":37163,"vw":62.352717},{"c":62.325,"h":62.335,"l":62.305,"n":185,"o":62.335,"t":"2026-10-09T17:15:00Z","v":41064,"vw":62.320079},{"c":62.375,"h":62.376,"l":62.335,"n":249,"o":62.34,"t":"2026-10-09T17:30:00Z","v":52906,"vw":62.360225},{"c":62.4,"h":62.4,"l":62.36,"n":163,"o":62.375,"t":"2026-10-09T17:45:00Z","v":31231,"vw":62.373983},{"c":62.4159,"h":62.425,"l":62.3942,"n":118,"o":62.405,"t":"2026-10-09T18:00:00Z","v":38472,"vw":62.409993},{"c":62.425,"h":62.426,"l":62.4101,"n":158,"o":62.42,"t":"2026-10-09T18:15:00Z","v":30691,"vw":62.41836},{"c":62.41,"h":62.4299,"l":62.4009,"n":203,"o":62.425,"t":"2026-10-09T18:30:00Z","v":56301,"vw":62.416624},{"c":62.44,"h":62.445,"l":62.3901,"n":275,"o":62.415,"t":"2026-10-09T18:45:00Z","v":55016,"vw":62.426144},{"c":62.4624,"h":62.48,"l":62.4501,"n":293,"o":62.4501,"t":"2026-10-09T19:00:00Z","v":157510,"vw":62.462779},{"c":62.4503,"h":62.476,"l":62.45,"n":241,"o":62.465,"t":"2026-10-09T19:15:00Z","v":55036,"vw":62.463547},{"c":62.44,"h":62.4699,"l":62.435,"n":273,"o":62.45,"t":"2026-10-09T19:30:00Z","v":39788,"vw":62.452271},{"c":62.4,"h":62.44,"l":62.38,"n":603,"o":62.4324,"t":"2026-10-09T19:45:00Z","v":77774,"vw":62.406942},{"c":62.4,"h":62.4,"l":62.4,"n":9,"o":62.4,"t":"2026-10-09T20:00:00Z","v":8264,"vw":62.4},{"c":62.58,"h":62.6458,"l":62.53,"n":283,"o":62.53,"t":"2026-10-12T13:30:00Z","v":35870,"vw":62.56604},{"c":62.555,"h":62.58,"l":62.495,"n":314,"o":62.56,"t":"2026-10-12T13:45:00Z","v":38069,"vw":62.532069},{"c":62.6199,"h":62.64,"l":62.5582,"n":214,"o":62.56,"t":"2026-10-12T14:00:00Z","v":26917,"vw":62.580856},{"c":62.6061,"h":62.6358,"l":62.5957,"n":231,"o":62.609,"t":"2026-10-12T14:15:00Z","v":100422,"vw":62.626198},{"c":62.59,"h":62.6266,"l":62.5843,"n":195,"o":62.61,"t":"2026-10-12T14:30:00Z","v":24721,"vw":62.606944},{"c":62.585,"h":62.615,"l":62.575,"n":282,"o":62.59,"t":"2026-10-12T14:45:00Z","v":200861,"vw":62.608119},{"c":62.605,"h":62.61,"l":62.575,"n":160,"o":62.58,"t":"2026-10-12T15:00:00Z","v":23342,"vw":62.589599},{"c":62.6041,"h":62.62,"l":62.575,"n":174,"o":62.61,"t":"2026-10-12T15:15:00Z","v":34657,"vw":62.592284},{"c":62.625,"h":62.6399,"l":62.59,"n":164,"o":62.605,"t":"2026-10-12T15:30:00Z","v":20341,"vw":62.61217},{"c":62.62,"h":62.6359,"l":62.61,"n":243,"o":62.62,"t":"2026-10-12T15:45:00Z","v":42958,"vw":62.620424},{"c":62.625,"h":62.6401,"l":62.61,"n":124,"o":62.61,"t":"2026-10-12T16:00:00Z","v":51891,"vw":62.615776},{"c":62.595,"h":62.64,"l":62.58,"n":211,"o":62.62,"t":"2026-10-12T16:15:00Z","v":543369,"vw":62.591531},{"c":62.5844,"h":62.5999,"l":62.58,"n":137,"o":62.585,"t":"2026-10-12T16:30:00Z","v":15884,"vw":62.591117},{"c":62.6199,"h":62.62,"l":62.575,"n":190,"o":62.585,"t":"2026-10-12T16:45:00Z","v":75621,"vw":62.612461},{"c":62.6301,"h":62.635,"l":62.6026,"n":120,"o":62.62,"t":"2026-10-12T17:00:00Z","v":15896,"vw":62.616603},{"c":62.615,"h":62.6317,"l":62.6099,"n":132,"o":62.6317,"t":"2026-10-12T17:15:00Z","v":11367,"vw":62.619994},{"c":62.5997,"h":62.6199,"l":62.5816,"n":134,"o":62.6199,"t":"2026-10-12T17:30:00Z","v":12084,"vw":62.599232},{"c":62.605,"h":62.61,"l":62.59,"n":326,"o":62.6,"t":"2026-10-12T17:45:00Z","v":41549,"vw":62.599152},{"c":62.5839,"h":62.6099,"l":62.58,"n":126,"o":62.605,"t":"2026-10-12T18:00:00Z","v":9658,"vw":62.595071},{"c":62.56,"h":62.5884,"l":62.56,"n":170,"o":62.58,"t":"2026-10-12T18:15:00Z","v":175585,"vw":62.579543},{"c":62.575,"h":62.58,"l":62.56,"n":272,"o":62.5601,"t":"2026-10-12T18:30:00Z","v":39230,"vw":62.57294},{"c":62.575,"h":62.58,"l":62.55,"n":288,"o":62.575,"t":"2026-10-12T18:45:00Z","v":112981,"vw":62.560655},{"c":62.575,"h":62.58,"l":62.555,"n":291,"o":62.575,"t":"2026-10-12T19:00:00Z","v":40259,"vw":62.571011},{"c":62.555,"h":62.58,"l":62.55,"n":234,"o":62.5784,"t":"2026-10-12T19:15:00Z","v":52650,"vw":62.56874},{"c":62.58,"h":62.5998,"l":62.55,"n":324,"o":62.555,"t":"2026-10-12T19:30:00Z","v":51923,"vw":62.582172},{"c":62.66,"h":62.66,"l":62.58,"n":513,"o":62.58,"t":"2026-10-12T19:45:00Z","v":129827,"vw":62.609028},{"c":62.65,"h":62.65,"l":62.65,"n":9,"o":62.65,"t":"2026-10-12T20:00:00Z","v":12866,"vw":62.65},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-12T22:15:00Z","v":191,"vw":62.6},{"c":62.79,"h":62.79,"l":62.78,"n":10,"o":62.79,"t":"2026-10-13T08:00:00Z","v":1704,"vw":62.789412},{"c":62.72,"h":62.72,"l":62.72,"n":3,"o":62.72,"t":"2026-10-13T11:00:00Z","v":116,"vw":62.72},{"c":62.2191,"h":62.2191,"l":62.2191,"n":1,"o":62.2191,"t":"2026-10-13T11:30:00Z","v":100,"vw":62.2191},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-13T13:00:00Z","v":100,"vw":62.8},{"c":62.82,"h":62.82,"l":62.82,"n":1,"o":62.82,"t":"2026-10-13T13:15:00Z","v":100,"vw":62.82},{"c":62.7699,"h":62.93,"l":62.75,"n":681,"o":62.85,"t":"2026-10-13T13:30:00Z","v":101702,"vw":62.849532},{"c":62.65,"h":62.7737,"l":62.6199,"n":403,"o":62.77,"t":"2026-10-13T13:45:00Z","v":48786,"vw":62.704621},{"c":62.585,"h":62.63,"l":62.505,"n":362,"o":62.63,"t":"2026-10-13T14:00:00Z","v":72330,"vw":62.553537},{"c":62.615,"h":62.62,"l":62.57,"n":218,"o":62.585,"t":"2026-10-13T14:15:00Z","v":48275,"vw":62.600178},{"c":62.625,"h":62.64,"l":62.6,"n":198,"o":62.62,"t":"2026-10-13T14:30:00Z","v":32249,"vw":62.623163},{"c":62.62,"h":62.6459,"l":62.615,"n":300,"o":62.63,"t":"2026-10-13T14:45:00Z","v":62351,"vw":62.627209},{"c":62.655,"h":62.6583,"l":62.6001,"n":255,"o":62.615,"t":"2026-10-13T15:00:00Z","v":90533,"vw":62.637736},{"c":62.6251,"h":62.67,"l":62.6163,"n":214,"o":62.65,"t":"2026-10-13T15:15:00Z","v":25408,"vw":62.643742},{"c":62.6288,"h":62.65,"l":62.615,"n":225,"o":62.615,"t":"2026-10-13T15:30:00Z","v":68660,"vw":62.633393},{"c":62.635,"h":62.6385,"l":62.605,"n":260,"o":62.63,"t":"2026-10-13T15:45:00Z","v":58007,"vw":62.619708},{"c":62.64,"h":62.655,"l":62.61,"n":252,"o":62.64,"t":"2026-10-13T16:00:00Z","v":74247,"vw":62.631941},{"c":62.66,"h":62.67,"l":62.6443,"n":196,"o":62.655,"t":"2026-10-13T16:15:00Z","v":33954,"vw":62.658484},{"c":62.72,"h":62.72,"l":62.66,"n":167,"o":62.66,"t":"2026-10-13T16:30:00Z","v":24583,"vw":62.689387},{"c":62.695,"h":62.715,"l":62.685,"n":128,"o":62.715,"t":"2026-10-13T16:45:00Z","v":30419,"vw":62.696533},{"c":62.665,"h":62.68,"l":62.66,"n":190,"o":62.6701,"t":"2026-10-13T17:00:00Z","v":43372,"vw":62.669952},{"c":62.681,"h":62.69,"l":62.65,"n":208,"o":62.6651,"t":"2026-10-13T17:15:00Z","v":118458,"vw":62.67111},{"c":62.69,"h":62.7099,"l":62.675,"n":218,"o":62.675,"t":"2026-10-13T17:30:00Z","v":43660,"vw":62.689458},{"c":62.66,"h":62.7,"l":62.64,"n":329,"o":62.7,"t":"2026-10-13T17:45:00Z","v":205131,"vw":62.649898},{"c":62.73,"h":62.74,"l":62.655,"n":324,"o":62.655,"t":"2026-10-13T18:00:00Z","v":49932,"vw":62.701772},{"c":62.725,"h":62.73,"l":62.695,"n":202,"o":62.715,"t":"2026-10-13T18:15:00Z","v":71319,"vw":62.715436},{"c":62.75,"h":62.77,"l":62.7237,"n":248,"o":62.7241,"t":"2026-10-13T18:30:00Z","v":83131,"vw":62.757421},{"c":62.7599,"h":62.76,"l":62.725,"n":293,"o":62.76,"t":"2026-10-13T18:45:00Z","v":42431,"vw":62.744021},{"c":62.795,"h":62.795,"l":62.745,"n":428,"o":62.76,"t":"2026-10-13T19:00:00Z","v":131516,"vw":62.7758},{"c":62.7351,"h":62.796,"l":62.7331,"n":261,"o":62.795,"t":"2026-10-13T19:15:00Z","v":169541,"vw":62.746415},{"c":62.725,"h":62.7462,"l":62.7099,"n":586,"o":62.74,"t":"2026-10-13T19:30:00Z","v":243574,"vw":62.727374},{"c":62.67,"h":62.7351,"l":62.655,"n":689,"o":62.725,"t":"2026-10-13T19:45:00Z","v":150449,"vw":62.696469},{"c":62.67,"h":62.67,"l":62.67,"n":10,"o":62.67,"t":"2026-10-13T20:00:00Z","v":9880,"vw":62.67},{"c":62.69,"h":62.69,"l":62.67,"n":3,"o":62.67,"t":"2026-10-13T20:15:00Z","v":4800,"vw":62.670833},{"c":62.67,"h":62.674,"l":62.67,"n":2,"o":62.674,"t":"2026-10-13T20:30:00Z","v":719,"vw":62.671218},{"c":62.67,"h":62.67,"l":62.66,"n":4,"o":62.66,"t":"2026-10-14T10:15:00Z","v":222,"vw":62.665349},{"c":62.585,"h":62.69,"l":62.5,"n":1573,"o":62.5,"t":"2026-10-14T13:30:00Z","v":321394,"vw":62.581183},{"c":62.4876,"h":62.62,"l":62.4842,"n":329,"o":62.595,"t":"2026-10-14T13:45:00Z","v":38705,"vw":62.562438},{"c":62.4186,"h":62.499,"l":62.4186,"n":281,"o":62.48,"t":"2026-10-14T14:00:00Z","v":47153,"vw":62.459432},{"c":62.471,"h":62.48,"l":62.42,"n":253,"o":62.425,"t":"2026-10-14T14:15:00Z","v":48787,"vw":62.448455},{"c":62.445,"h":62.5075,"l":62.425,"n":314,"o":62.48,"t":"2026-10-14T14:30:00Z","v":32539,"vw":62.461321},{"c":62.435,"h":62.4459,"l":62.4,"n":251,"o":62.425,"t":"2026-10-14T14:45:00Z","v":26761,"vw":62.426572},{"c":62.45,"h":62.46,"l":62.4,"n":327,"o":62.43,"t":"2026-10-14T15:00:00Z","v":40315,"vw":62.438628},{"c":62.505,"h":62.515,"l":62.455,"n":274,"o":62.455,"t":"2026-10-14T15:15:00Z","v":353412,"vw":62.50864},{"c":62.465,"h":62.5201,"l":62.465,"n":215,"o":62.4999,"t":"2026-10-14T15:30:00Z","v":170850,"vw":62.516447},{"c":62.505,"h":62.53,"l":62.4615,"n":247,"o":62.465,"t":"2026-10-14T15:45:00Z","v":53722,"vw":62.488178},{"c":62.46,"h":62.51,"l":62.46,"n":249,"o":62.505,"t":"2026-10-14T16:00:00Z","v":32791,"vw":62.498505},{"c":62.51,"h":62.51,"l":62.444,"n":319,"o":62.455,"t":"2026-10-14T16:15:00Z","v":66964,"vw":62.470549},{"c":62.51,"h":62.5499,"l":62.5,"n":393,"o":62.503,"t":"2026-10-14T16:30:00Z","v":85002,"vw":62.521035},{"c":62.53,"h":62.53,"l":62.495,"n":243,"o":62.5199,"t":"2026-10-14T16:45:00Z","v":31575,"vw":62.506363},{"c":62.495,"h":62.55,"l":62.481,"n":211,"o":62.53,"t":"2026-10-14T17:00:00Z","v":87848,"vw":62.507274},{"c":62.46,"h":62.51,"l":62.46,"n":288,"o":62.49,"t":"2026-10-14T17:15:00Z","v":44117,"vw":62.490745},{"c":62.47,"h":62.5,"l":62.4461,"n":185,"o":62.47,"t":"2026-10-14T17:30:00Z","v":18735,"vw":62.473775},{"c":62.4161,"h":62.475,"l":62.4012,"n":508,"o":62.4701,"t":"2026-10-14T17:45:00Z","v":120997,"vw":62.426651},{"c":62.49,"h":62.49,"l":62.39,"n":269,"o":62.415,"t":"2026-10-14T18:00:00Z","v":43275,"vw":62.430726},{"c":62.515,"h":62.52,"l":62.48,"n":231,"o":62.5,"t":"2026-10-14T18:15:00Z","v":45177,"vw":62.504144},{"c":62.515,"h":62.525,"l":62.485,"n":276,"o":62.515,"t":"2026-10-14T18:30:00Z","v":40406,"vw":62.506242},{"c":62.515,"h":62.53,"l":62.505,"n":314,"o":62.51,"t":"2026-10-14T18:45:00Z","v":154905,"vw":62.526189},{"c":62.535,"h":62.55,"l":62.49,"n":369,"o":62.51,"t":"2026-10-14T19:00:00Z","v":67625,"vw":62.52631},{"c":62.565,"h":62.59,"l":62.535,"n":611,"o":62.535,"t":"2026-10-14T19:15:00Z","v":120047,"vw":62.563604},{"c":62.615,"h":62.625,"l":62.555,"n":1633,"o":62.565,"t":"2026-10-14T19:30:00Z","v":429717,"vw":62.601767},{"c":62.68,"h":62.68,"l":62.585,"n":7170,"o":62.61,"t":"2026-10-14T19:45:00Z","v":2239033,"vw":62.628541},{"c":62.579,"h":62.68,"l":62.579,"n":14,"o":62.68,"t":"2026-10-14T20:00:00Z","v":12838493,"vw":62.580044},{"c":62.7818,"h":62.7818,"l":62.7818,"n":1,"o":62.7818,"t":"2026-10-14T21:30:00Z","v":500,"vw":62.7818},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-14T22:30:00Z","v":1000,"vw":62.7},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-15T08:00:00Z","v":270,"vw":62.9},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-10-15T11:15:00Z","v":100,"vw":61.83},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-10-15T12:45:00Z","v":250,"vw":61.95},{"c":62.99,"h":62.99,"l":62.6,"n":2,"o":62.6,"t":"2026-10-15T13:15:00Z","v":350,"vw":62.711429},{"c":62.95,"h":63.08,"l":62.925,"n":785,"o":62.98,"t":"2026-10-15T13:30:00Z","v":140035,"vw":62.993372},{"c":62.925,"h":62.965,"l":62.88,"n":496,"o":62.935,"t":"2026-10-15T13:45:00Z","v":82403,"vw":62.930739},{"c":62.9851,"h":63.025,"l":62.92,"n":505,"o":62.92,"t":"2026-10-15T14:00:00Z","v":54822,"vw":62.975094},{"c":62.995,"h":63.0265,"l":62.98,"n":273,"o":63.005,"t":"2026-10-15T14:15:00Z","v":40785,"vw":63.006105},{"c":63.045,"h":63.055,"l":63,"n":374,"o":63,"t":"2026-10-15T14:30:00Z","v":79048,"vw":63.038595},{"c":63.055,"h":63.07,"l":62.995,"n":290,"o":63.04,"t":"2026-10-15T14:45:00Z","v":119146,"vw":63.029229},{"c":63.115,"h":63.13,"l":63.065,"n":343,"o":63.07,"t":"2026-10-15T15:00:00Z","v":74847,"vw":63.097613},{"c":63.11,"h":63.145,"l":63.09,"n":273,"o":63.11,"t":"2026-10-15T15:15:00Z","v":44494,"vw":63.106974},{"c":63.1,"h":63.125,"l":63.07,"n":261,"o":63.12,"t":"2026-10-15T15:30:00Z","v":32008,"vw":63.096764},{"c":63.05,"h":63.115,"l":63.035,"n":238,"o":63.0901,"t":"2026-10-15T15:45:00Z","v":48652,"vw":63.079362},{"c":63.02,"h":63.055,"l":63.0112,"n":263,"o":63.05,"t":"2026-10-15T16:00:00Z","v":45800,"vw":63.037277},{"c":63.06,"h":63.06,"l":63.0101,"n":217,"o":63.02,"t":"2026-10-15T16:15:00Z","v":30858,"vw":63.029966},{"c":63.081,"h":63.095,"l":63.0512,"n":273,"o":63.0599,"t":"2026-10-15T16:30:00Z","v":51959,"vw":63.073641},{"c":63.065,"h":63.085,"l":63.02,"n":196,"o":63.085,"t":"2026-10-15T16:45:00Z","v":31437,"vw":63.054837},{"c":63.07,"h":63.0803,"l":63.0559,"n":168,"o":63.06,"t":"2026-10-15T17:00:00Z","v":32651,"vw":63.068975},{"c":63.085,"h":63.09,"l":63.065,"n":144,"o":63.07,"t":"2026-10-15T17:15:00Z","v":25595,"vw":63.082346},{"c":63.1203,"h":63.13,"l":63.07,"n":273,"o":63.08,"t":"2026-10-15T17:30:00Z","v":42321,"vw":63.094205},{"c":63.12,"h":63.14,"l":63.105,"n":300,"o":63.115,"t":"2026-10-15T17:45:00Z","v":43252,"vw":63.126744},{"c":63.05,"h":63.125,"l":63.045,"n":316,"o":63.12,"t":"2026-10-15T18:00:00Z","v":63432,"vw":63.085045},{"c":63.01,"h":63.065,"l":63,"n":249,"o":63.05,"t":"2026-10-15T18:15:00Z","v":30105,"vw":63.031047},{"c":63.035,"h":63.06,"l":63.015,"n":308,"o":63.02,"t":"2026-10-15T18:30:00Z","v":78538,"vw":63.031235},{"c":63.0459,"h":63.065,"l":63.0299,"n":311,"o":63.0299,"t":"2026-10-15T18:45:00Z","v":59972,"vw":63.048776},{"c":63.12,"h":63.12,"l":63.04,"n":381,"o":63.04,"t":"2026-10-15T19:00:00Z","v":156752,"vw":63.098561},{"c":63.12,"h":63.1559,"l":63.11,"n":355,"o":63.135,"t":"2026-10-15T19:15:00Z","v":77309,"vw":63.131757},{"c":63.14,"h":63.14,"l":63.1,"n":1318,"o":63.12,"t":"2026-10-15T19:30:00Z","v":511883,"vw":63.118553},{"c":63.11,"h":63.14,"l":63.08,"n":3151,"o":63.135,"t":"2026-10-15T19:45:00Z","v":954724,"vw":63.115025},{"c":63.0857,"h":63.12,"l":63.0857,"n":10,"o":63.12,"t":"2026-10-15T20:00:00Z","v":2426905,"vw":63.086368},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-15T21:15:00Z","v":1000,"vw":63.11},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-15T21:45:00Z","v":300,"vw":63.11},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-16T08:00:00Z","v":100,"vw":63.39},{"c":63.32,"h":63.32,"l":63.32,"n":3,"o":63.32,"t":"2026-10-16T12:30:00Z","v":1000,"vw":63.32},{"c":63.3737,"h":63.3737,"l":63.3737,"n":2,"o":63.3737,"t":"2026-10-16T12:45:00Z","v":122,"vw":63.3737},{"c":63.47,"h":63.485,"l":63.35,"n":776,"o":63.44,"t":"2026-10-16T13:30:00Z","v":117759,"vw":63.434028},{"c":63.48,"h":63.525,"l":63.44,"n":527,"o":63.46,"t":"2026-10-16T13:45:00Z","v":73721,"vw":63.485969},{"c":63.39,"h":63.515,"l":63.385,"n":353,"o":63.47,"t":"2026-10-16T14:00:00Z","v":45577,"vw":63.434875},{"c":63.385,"h":63.41,"l":63.36,"n":320,"o":63.39,"t":"2026-10-16T14:15:00Z","v":56162,"vw":63.383237},{"c":63.3716,"h":63.4199,"l":63.37,"n":298,"o":63.385,"t":"2026-10-16T14:30:00Z","v":30383,"vw":63.398127},{"c":63.42,"h":63.435,"l":63.37,"n":343,"o":63.37,"t":"2026-10-16T14:45:00Z","v":45042,"vw":63.413891},{"c":63.405,"h":63.45,"l":63.4,"n":418,"o":63.42,"t":"2026-10-16T15:00:00Z","v":136740,"vw":63.426912},{"c":63.325,"h":63.4157,"l":63.325,"n":258,"o":63.41,"t":"2026-10-16T15:15:00Z","v":265472,"vw":63.340709},{"c":63.26,"h":63.35,"l":63.26,"n":218,"o":63.3357,"t":"2026-10-16T15:30:00Z","v":60134,"vw":63.288899},{"c":63.195,"h":63.305,"l":63.19,"n":239,"o":63.26,"t":"2026-10-16T15:45:00Z","v":47944,"vw":63.259873},{"c":63.1941,"h":63.195,"l":63.12,"n":333,"o":63.195,"t":"2026-10-16T16:00:00Z","v":62409,"vw":63.176567},{"c":63.19,"h":63.23,"l":63.18,"n":250,"o":63.23,"t":"2026-10-16T16:15:00Z","v":46419,"vw":63.201533},{"c":63.15,"h":63.205,"l":63.1317,"n":241,"o":63.19,"t":"2026-10-16T16:30:00Z","v":87209,"vw":63.168591},{"c":63.14,"h":63.16,"l":63.0942,"n":273,"o":63.155,"t":"2026-10-16T16:45:00Z","v":87745,"vw":63.11938},{"c":62.98,"h":63.13,"l":62.9601,"n":368,"o":63.13,"t":"2026-10-16T17:00:00Z","v":178184,"vw":63.009867},{"c":63.035,"h":63.035,"l":62.92,"n":296,"o":62.98,"t":"2026-10-16T17:15:00Z","v":43169,"vw":62.96937},{"c":63.075,"h":63.095,"l":63.02,"n":347,"o":63.0408,"t":"2026-10-16T17:30:00Z","v":64090,"vw":63.0539},{"c":62.96,"h":63.085,"l":62.96,"n":378,"o":63.075,"t":"2026-10-16T17:45:00Z","v":37589,"vw":63.023059},{"c":62.96,"h":62.965,"l":62.9,"n":385,"o":62.955,"t":"2026-10-16T18:00:00Z","v":68492,"vw":62.937457},{"c":62.91,"h":62.98,"l":62.89,"n":365,"o":62.9401,"t":"2026-10-16T18:15:00Z","v":51492,"vw":62.926658},{"c":62.9258,"h":62.935,"l":62.88,"n":346,"o":62.9,"t":"2026-10-16T18:30:00Z","v":30433,"vw":62.914826},{"c":62.935,"h":62.945,"l":62.875,"n":381,"o":62.925,"t":"2026-10-16T18:45:00Z","v":162166,"vw":62.92037},{"c":62.97,"h":62.975,"l":62.89,"n":528,"o":62.92,"t":"2026-10-16T19:00:00Z","v":79813,"vw":62.930329},{"c":62.985,"h":63.025,"l":62.935,"n":472,"o":63,"t":"2026-10-16T19:15:00Z","v":154270,"vw":62.981455},{"c":62.98,"h":63.03,"l":62.965,"n":495,"o":63.005,"t":"2026-10-16T19:30:00Z","v":65021,"vw":62.993654},{"c":63.08,"h":63.1,"l":62.995,"n":1329,"o":63,"t":"2026-10-16T19:45:00Z","v":614274,"vw":63.066501},{"c":63.07,"h":63.07,"l":63.07,"n":9,"o":63.07,"t":"2026-10-16T20:00:00Z","v":15126,"vw":63.07},{"c":63.08,"h":63.08,"l":63.08,"n":3,"o":63.08,"t":"2026-10-16T20:15:00Z","v":2000,"vw":63.08},{"c":62.6456,"h":62.6456,"l":62.6456,"n":1,"o":62.6456,"t":"2026-10-19T11:30:00Z","v":500,"vw":62.6456},{"c":63.17,"h":63.255,"l":63.05,"n":750,"o":63.05,"t":"2026-10-19T13:30:00Z","v":91796,"vw":63.159418},{"c":63.12,"h":63.18,"l":63.09,"n":394,"o":63.165,"t":"2026-10-19T13:45:00Z","v":60746,"vw":63.126329},{"c":63.165,"h":63.165,"l":63.0741,"n":403,"o":63.13,"t":"2026-10-19T14:00:00Z","v":55381,"vw":63.128032},{"c":63.1,"h":63.1885,"l":63.08,"n":336,"o":63.17,"t":"2026-10-19T14:15:00Z","v":62016,"vw":63.145505},{"c":63.015,"h":63.12,"l":63.015,"n":523,"o":63.105,"t":"2026-10-19T14:30:00Z","v":120682,"vw":63.057584},{"c":63.045,"h":63.045,"l":62.9741,"n":335,"o":63.01,"t":"2026-10-19T14:45:00Z","v":36970,"vw":63.008498},{"c":63.065,"h":63.075,"l":63.03,"n":274,"o":63.045,"t":"2026-10-19T15:00:00Z","v":42941,"vw":63.050078},{"c":63.15,"h":63.16,"l":63.065,"n":384,"o":63.07,"t":"2026-10-19T15:15:00Z","v":88982,"vw":63.112062},{"c":63.1046,"h":63.15,"l":63.095,"n":296,"o":63.145,"t":"2026-10-19T15:30:00Z","v":52412,"vw":63.121022},{"c":63.055,"h":63.11,"l":63.045,"n":397,"o":63.11,"t":"2026-10-19T15:45:00Z","v":88493,"vw":63.071865},{"c":62.98,"h":63.05,"l":62.945,"n":332,"o":63.05,"t":"2026-10-19T16:00:00Z","v":43101,"vw":62.979859},{"c":63.02,"h":63.02,"l":62.9842,"n":281,"o":62.985,"t":"2026-10-19T16:15:00Z","v":71433,"vw":63.006681},{"c":63.01,"h":63.02,"l":62.99,"n":363,"o":63.015,"t":"2026-10-19T16:30:00Z","v":61861,"vw":63.003261},{"c":63.005,"h":63.02,"l":62.984,"n":320,"o":63.02,"t":"2026-10-19T16:45:00Z","v":43199,"vw":63.000039},{"c":63.01,"h":63.0187,"l":62.985,"n":266,"o":63.005,"t":"2026-10-19T17:00:00Z","v":84111,"vw":63.006701},{"c":63.025,"h":63.0278,"l":62.985,"n":196,"o":63.005,"t":"2026-10-19T17:15:00Z","v":61492,"vw":63.009495},{"c":63.035,"h":63.045,"l":63.005,"n":486,"o":63.02,"t":"2026-10-19T17:30:00Z","v":97185,"vw":63.024926},{"c":63.075,"h":63.075,"l":63.015,"n":525,"o":63.035,"t":"2026-10-19T17:45:00Z","v":103491,"vw":63.039555},{"c":63.1,"h":63.1001,"l":63.045,"n":359,"o":63.085,"t":"2026-10-19T18:00:00Z","v":84630,"vw":63.072169},{"c":63.065,"h":63.1059,"l":63.055,"n":293,"o":63.1,"t":"2026-10-19T18:15:00Z","v":52903,"vw":63.089562},{"c":63.065,"h":63.079,"l":63.025,"n":272,"o":63.065,"t":"2026-10-19T18:30:00Z","v":51816,"vw":63.05696},{"c":63.075,"h":63.0963,"l":63.0541,"n":293,"o":63.085,"t":"2026-10-19T18:45:00Z","v":127745,"vw":63.064131},{"c":63.07,"h":63.0899,"l":63.0517,"n":464,"o":63.075,"t":"2026-10-19T19:00:00Z","v":50905,"vw":63.076814},{"c":63.07,"h":63.09,"l":63.0639,"n":365,"o":63.0757,"t":"2026-10-19T19:15:00Z","v":80819,"vw":63.072849},{"c":63.065,"h":63.0776,"l":63.04,"n":500,"o":63.065,"t":"2026-10-19T19:30:00Z","v":77216,"vw":63.060195},{"c":62.98,"h":63.065,"l":62.97,"n":1136,"o":63.065,"t":"2026-10-19T19:45:00Z","v":317290,"vw":63.012574},{"c":62.99,"h":62.99,"l":62.99,"n":10,"o":62.99,"t":"2026-10-19T20:00:00Z","v":12696,"vw":62.99},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-19T20:15:00Z","v":225,"vw":62.99},{"c":63.28,"h":63.325,"l":63.07,"n":629,"o":63.12,"t":"2026-10-20T13:30:00Z","v":113872,"vw":63.184702},{"c":63.44,"h":63.44,"l":63.24,"n":437,"o":63.275,"t":"2026-10-20T13:45:00Z","v":85238,"vw":63.361582},{"c":63.36,"h":63.445,"l":63.3287,"n":545,"o":63.445,"t":"2026-10-20T14:00:00Z","v":161294,"vw":63.388647},{"c":63.47,"h":63.49,"l":63.354,"n":386,"o":63.365,"t":"2026-10-20T14:15:00Z","v":69374,"vw":63.423912},{"c":63.53,"h":63.545,"l":63.475,"n":442,"o":63.485,"t":"2026-10-20T14:30:00Z","v":78099,"vw":63.510927},{"c":63.6,"h":63.61,"l":63.525,"n":402,"o":63.535,"t":"2026-10-20T14:45:00Z","v":98832,"vw":63.572469},{"c":63.42,"h":63.595,"l":63.39,"n":523,"o":63.595,"t":"2026-10-20T15:00:00Z","v":103870,"vw":63.503094},{"c":63.44,"h":63.515,"l":63.42,"n":368,"o":63.43,"t":"2026-10-20T15:15:00Z","v":103562,"vw":63.4657},{"c":63.48,"h":63.49,"l":63.4,"n":336,"o":63.445,"t":"2026-10-20T15:30:00Z","v":62002,"vw":63.44719},{"c":63.49,"h":63.5,"l":63.4401,"n":321,"o":63.485,"t":"2026-10-20T15:45:00Z","v":84962,"vw":63.46947},{"c":63.465,"h":63.495,"l":63.445,"n":256,"o":63.485,"t":"2026-10-20T16:00:00Z","v":45558,"vw":63.462073},{"c":63.4401,"h":63.4759,"l":63.4,"n":342,"o":63.465,"t":"2026-10-20T16:15:00Z","v":48083,"vw":63.434356},{"c":63.465,"h":63.485,"l":63.445,"n":427,"o":63.445,"t":"2026-10-20T16:30:00Z","v":146393,"vw":63.468322},{"c":63.43,"h":63.495,"l":63.42,"n":340,"o":63.47,"t":"2026-10-20T16:45:00Z","v":49624,"vw":63.454439},{"c":63.43,"h":63.445,"l":63.405,"n":427,"o":63.43,"t":"2026-10-20T17:00:00Z","v":89563,"vw":63.427368},{"c":63.4716,"h":63.48,"l":63.415,"n":261,"o":63.425,"t":"2026-10-20T17:15:00Z","v":81289,"vw":63.452943},{"c":63.495,"h":63.505,"l":63.465,"n":271,"o":63.48,"t":"2026-10-20T17:30:00Z","v":29643,"vw":63.484687},{"c":63.5059,"h":63.53,"l":63.4833,"n":379,"o":63.505,"t":"2026-10-20T17:45:00Z","v":55621,"vw":63.503685},{"c":63.52,"h":63.53,"l":63.494,"n":272,"o":63.505,"t":"2026-10-20T18:00:00Z","v":40074,"vw":63.509855},{"c":63.505,"h":63.5259,"l":63.49,"n":296,"o":63.515,"t":"2026-10-20T18:15:00Z","v":40579,"vw":63.505338},{"c":63.47,"h":63.52,"l":63.46,"n":326,"o":63.505,"t":"2026-10-20T18:30:00Z","v":94447,"vw":63.500892},{"c":63.48,"h":63.515,"l":63.465,"n":391,"o":63.465,"t":"2026-10-20T18:45:00Z","v":354492,"vw":63.497831},{"c":63.47,"h":63.505,"l":63.47,"n":387,"o":63.485,"t":"2026-10-20T19:00:00Z","v":59770,"vw":63.490596},{"c":63.465,"h":63.4859,"l":63.4408,"n":360,"o":63.475,"t":"2026-10-20T19:15:00Z","v":104708,"vw":63.461931},{"c":63.495,"h":63.5003,"l":63.45,"n":480,"o":63.465,"t":"2026-10-20T19:30:00Z","v":65491,"vw":63.468523},{"c":63.53,"h":63.53,"l":63.4823,"n":897,"o":63.495,"t":"2026-10-20T19:45:00Z","v":136440,"vw":63.503023},{"c":63.55,"h":63.55,"l":63.55,"n":7,"o":63.55,"t":"2026-10-20T20:00:00Z","v":8574,"vw":63.55},{"c":63.58,"h":63.64,"l":63.52,"n":793,"o":63.56,"t":"2026-10-21T13:30:00Z","v":132305,"vw":63.576232},{"c":63.61,"h":63.67,"l":63.565,"n":594,"o":63.585,"t":"2026-10-21T13:45:00Z","v":115622,"vw":63.617234},{"c":63.55,"h":63.6,"l":63.465,"n":373,"o":63.6,"t":"2026-10-21T14:00:00Z","v":64268,"vw":63.516415},{"c":63.5489,"h":63.56,"l":63.5297,"n":934,"o":63.545,"t":"2026-10-21T14:15:00Z","v":408391,"vw":63.544466},{"c":63.6001,"h":63.61,"l":63.535,"n":280,"o":63.54,"t":"2026-10-21T14:30:00Z","v":60531,"vw":63.588925},{"c":63.6499,"h":63.66,"l":63.62,"n":261,"o":63.62,"t":"2026-10-21T14:45:00Z","v":68989,"vw":63.646682},{"c":63.645,"h":63.655,"l":63.615,"n":362,"o":63.64,"t":"2026-10-21T15:00:00Z","v":97945,"vw":63.641577},{"c":63.7,"h":63.7,"l":63.63,"n":430,"o":63.645,"t":"2026-10-21T15:15:00Z","v":233951,"vw":63.659958},{"c":63.7001,"h":63.715,"l":63.67,"n":299,"o":63.705,"t":"2026-10-21T15:30:00Z","v":70206,"vw":63.700696},{"c":63.72,"h":63.73,"l":63.705,"n":205,"o":63.71,"t":"2026-10-21T15:45:00Z","v":54962,"vw":63.718193},{"c":63.724,"h":63.7359,"l":63.705,"n":311,"o":63.72,"t":"2026-10-21T16:00:00Z","v":105093,"vw":63.718443},{"c":63.725,"h":63.74,"l":63.715,"n":248,"o":63.73,"t":"2026-10-21T16:15:00Z","v":64799,"vw":63.728183},{"c":63.7201,"h":63.775,"l":63.705,"n":319,"o":63.73,"t":"2026-10-21T16:30:00Z","v":110909,"vw":63.723471},{"c":63.75,"h":63.765,"l":63.7001,"n":173,"o":63.72,"t":"2026-10-21T16:45:00Z","v":33524,"vw":63.739468},{"c":63.755,"h":63.76,"l":63.7242,"n":254,"o":63.745,"t":"2026-10-21T17:00:00Z","v":63037,"vw":63.742867},{"c":63.77,"h":63.775,"l":63.755,"n":191,"o":63.755,"t":"2026-10-21T17:15:00Z","v":45629,"vw":63.763005},{"c":63.785,"h":63.79,"l":63.74,"n":227,"o":63.775,"t":"2026-10-21T17:30:00Z","v":38362,"vw":63.760941},{"c":63.78,"h":63.7983,"l":63.7701,"n":279,"o":63.795,"t":"2026-10-21T17:45:00Z","v":45696,"vw":63.787043},{"c":63.81,"h":63.81,"l":63.755,"n":126,"o":63.7799,"t":"2026-10-21T18:00:00Z","v":50712,"vw":63.795456},{"c":63.8159,"h":63.8159,"l":63.79,"n":203,"o":63.81,"t":"2026-10-21T18:15:00Z","v":66158,"vw":63.803601},{"c":63.825,"h":63.83,"l":63.8,"n":232,"o":63.815,"t":"2026-10-21T18:30:00Z","v":160256,"vw":63.816629},{"c":63.69,"h":63.825,"l":63.68,"n":380,"o":63.825,"t":"2026-10-21T18:45:00Z","v":105726,"vw":63.76478},{"c":63.6099,"h":63.685,"l":63.575,"n":457,"o":63.685,"t":"2026-10-21T19:00:00Z","v":135570,"vw":63.619943},{"c":63.725,"h":63.725,"l":63.62,"n":400,"o":63.62,"t":"2026-10-21T19:15:00Z","v":166020,"vw":63.668946},{"c":63.74,"h":63.745,"l":63.69,"n":445,"o":63.73,"t":"2026-10-21T19:30:00Z","v":91832,"vw":63.722288},{"c":63.75,"h":63.8051,"l":63.7301,"n":1039,"o":63.74,"t":"2026-10-21T19:45:00Z","v":231741,"vw":63.765707},{"c":63.74,"h":63.74,"l":63.74,"n":10,"o":63.74,"t":"2026-10-21T20:00:00Z","v":22270,"vw":63.74},{"c":63.72,"h":63.79,"l":63.58,"n":430,"o":63.64,"t":"2026-10-22T13:30:00Z","v":90129,"vw":63.693753},{"c":63.8499,"h":63.8499,"l":63.685,"n":438,"o":63.715,"t":"2026-10-22T13:45:00Z","v":75106,"vw":63.754045},{"c":63.815,"h":63.88,"l":63.77,"n":393,"o":63.8476,"t":"2026-10-22T14:00:00Z","v":56452,"vw":63.820483},{"c":63.685,"h":63.85,"l":63.6793,"n":282,"o":63.815,"t":"2026-10-22T14:15:00Z","v":42784,"vw":63.781228},{"c":63.635,"h":63.68,"l":63.575,"n":332,"o":63.68,"t":"2026-10-22T14:30:00Z","v":68242,"vw":63.616578},{"c":63.755,"h":63.76,"l":63.625,"n":274,"o":63.625,"t":"2026-10-22T14:45:00Z","v":54512,"vw":63.710062},{"c":63.745,"h":63.7899,"l":63.7342,"n":168,"o":63.775,"t":"2026-10-22T15:00:00Z","v":40719,"vw":63.752612},{"c":63.7976,"h":63.85,"l":63.745,"n":220,"o":63.745,"t":"2026-10-22T15:15:00Z","v":34409,"vw":63.816475},{"c":63.82,"h":63.83,"l":63.75,"n":451,"o":63.795,"t":"2026-10-22T15:30:00Z","v":105927,"vw":63.787468},{"c":63.925,"h":63.94,"l":63.815,"n":188,"o":63.815,"t":"2026-10-22T15:45:00Z","v":87944,"vw":63.889736},{"c":63.9451,"h":63.99,"l":63.915,"n":280,"o":63.92,"t":"2026-10-22T16:00:00Z","v":59145,"vw":63.955148},{"c":64.02,"h":64.02,"l":63.95,"n":253,"o":63.95,"t":"2026-10-22T16:15:00Z","v":48994,"vw":63.991882},{"c":63.8498,"h":64.02,"l":63.8295,"n":441,"o":64.02,"t":"2026-10-22T16:30:00Z","v":95867,"vw":63.922828},{"c":63.92,"h":63.9283,"l":63.79,"n":244,"o":63.855,"t":"2026-10-22T16:45:00Z","v":76592,"vw":63.863695},{"c":63.835,"h":63.92,"l":63.81,"n":298,"o":63.91,"t":"2026-10-22T17:00:00Z","v":59337,"vw":63.86549},{"c":63.88,"h":63.88,"l":63.81,"n":288,"o":63.835,"t":"2026-10-22T17:15:00Z","v":51147,"vw":63.83897},{"c":63.9101,"h":63.945,"l":63.88,"n":393,"o":63.88,"t":"2026-10-22T17:30:00Z","v":129360,"vw":63.912981},{"c":63.895,"h":63.915,"l":63.84,"n":236,"o":63.915,"t":"2026-10-22T17:45:00Z","v":31393,"vw":63.873703},{"c":63.895,"h":63.915,"l":63.8,"n":232,"o":63.885,"t":"2026-10-22T18:00:00Z","v":49972,"vw":63.856689},{"c":63.9093,"h":63.9759,"l":63.89,"n":230,"o":63.915,"t":"2026-10-22T18:15:00Z","v":66213,"vw":63.920156},{"c":63.8999,"h":63.8999,"l":63.86,"n":374,"o":63.89,"t":"2026-10-22T18:30:00Z","v":281226,"vw":63.874757},{"c":63.9341,"h":63.9599,"l":63.9,"n":310,"o":63.9,"t":"2026-10-22T18:45:00Z","v":70066,"vw":63.924593},{"c":64,"h":64.015,"l":63.91,"n":311,"o":63.925,"t":"2026-10-22T19:00:00Z","v":86572,"vw":63.977843},{"c":64.03,"h":64.0398,"l":63.9699,"n":283,"o":63.97,"t":"2026-10-22T19:15:00Z","v":50757,"vw":63.996655},{"c":64.02,"h":64.04,"l":64,"n":353,"o":64.02,"t":"2026-10-22T19:30:00Z","v":59982,"vw":64.021401},{"c":64.125,"h":64.165,"l":64.005,"n":974,"o":64.02,"t":"2026-10-22T19:45:00Z","v":196877,"vw":64.089594},{"c":64.13,"h":64.13,"l":64.13,"n":7,"o":64.13,"t":"2026-10-22T20:00:00Z","v":17707,"vw":64.13},{"c":64.1153,"h":64.1153,"l":64.1153,"n":4,"o":64.1153,"t":"2026-10-22T20:15:00Z","v":203,"vw":64.1153}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.41215315998423985,"strike":70.6284684001576,"iv":0.3051947430562436,"gamma":0.04229536067391276,"theta":-0.02328792947429801,"vega":0.04196943397442513,"rho":0.0068231039761590265,"breakevenPct":10.775957524001004},{"delta":0.2,"premium":0.5074442024263072,"strike":68.71160708954393,"iv":0.261687941189453,"gamma":0.059326066383838624,"theta":-0.024158649450863937,"vega":0.05018246934839954,"rho":0.00909821116993973,"breakevenPct":7.9355236113679135},{"delta":0.25,"premium":0.628481773708866,"strike":67.6357175670323,"iv":0.24289482733032755,"gamma":0.07259553487147288,"theta":-0.025611964043319717,"vega":0.056781844043625365,"rho":0.011394148182160653,"breakevenPct":6.44659183025288},{"delta":0.3,"premium":0.7102566860878032,"strike":66.58973255648787,"iv":0.21509168248057423,"gamma":0.09050345002817886,"theta":-0.0255021651329996,"vega":0.06257079777616444,"rho":0.013668554234162047,"breakevenPct":4.943067585491468},{"delta":0.35,"premium":0.3670965744944283,"strike":64.92983904250929,"iv":0.08438741229880313,"gamma":0.24018646306231944,"theta":-0.011950804787453568,"vega":0.06605782088320264,"rho":0.01512693860388591,"breakevenPct":1.8196407562821169},{"delta":0.4,"premium":0.490910028889806,"strike":64.72348328518366,"iv":0.08876215435410648,"gamma":0.2330878250103178,"theta":-0.012982583574081717,"vega":0.06711023524556335,"rho":0.017631031558206063,"breakevenPct":1.6909298519779643},{"delta":0.45,"premium":0.6147234832851836,"strike":64.51712752785802,"iv":0.09313689640940982,"gamma":0.22598918695831616,"theta":-0.014014362360709864,"vega":0.06816264960792406,"rho":0.02013512451252621,"breakevenPct":1.562218947673812},{"delta":0.5,"premium":0.7385369376805611,"strike":64.3107717705324,"iv":0.09751163846471317,"gamma":0.21889054890631449,"theta":-0.015046141147338009,"vega":0.06921506397028476,"rho":0.022639217466846356,"breakevenPct":1.4335080433696596},{"delta":0.55,"premium":0.8623503920759388,"strike":64.10441601320677,"iv":0.1018863805200165,"gamma":0.21179191085431284,"theta":-0.016077919933966157,"vega":0.07026747833264549,"rho":0.02514331042116651,"breakevenPct":1.304797139065507},{"delta":0.6,"premium":1.0420246367656345,"strike":63.843967150979154,"iv":0.1043418509159823,"gamma":0.19943875552747947,"theta":-0.016248926089703096,"vega":0.06789778900821226,"rho":0.027660750161992115,"breakevenPct":1.1788426442301423},{"delta":0.65,"premium":1.278916614024005,"strike":63.52811118130133,"iv":0.10483142766898294,"gamma":0.18170344283006948,"theta":-0.015538250157927985,"vega":0.06202286797220467,"rho":0.030191860902760572,"breakevenPct":1.0557115161785957},{"delta":0.7,"premium":1.5158085912823749,"strike":63.2122552116235,"iv":0.10532100442198357,"gamma":0.16396813013265954,"theta":-0.014827574226152876,"vega":0.0561479469361971,"rho":0.03272297164352902,"breakevenPct":0.9325803881270494},{"delta":0.75,"premium":1.752700568540745,"strike":62.89639924194567,"iv":0.10581058117498421,"gamma":0.14623281743524955,"theta":-0.014116898294377764,"vega":0.05027302590018952,"rho":0.035254082384297475,"breakevenPct":0.8094492600755029},{"delta":0.8,"premium":1.9895925457991157,"strike":62.580543272267846,"iv":0.10630015792798483,"gamma":0.12849750473783955,"theta":-0.013406222362602653,"vega":0.04439810486418193,"rho":0.037785193125065925,"breakevenPct":0.6863181320239564},{"delta":0.85,"premium":2.2264845230574855,"strike":62.26468730259002,"iv":0.10678973468098547,"gamma":0.11076219204042957,"theta":-0.012695546430827542,"vega":0.03852318382817436,"rho":0.040316303865834374,"breakevenPct":0.5631870039724101},{"delta":0.9,"premium":2.2336263736263735,"strike":62.17802197802198,"iv":0.09676791208791209,"gamma":0.10380417582417582,"theta":-0.011405714285714286,"vega":0.031588351648351644,"rho":0.04288428866147888,"breakevenPct":0.4391834580513845}],"put":[{"delta":0.1,"premium":0.375,"strike":55.72910639042931,"iv":0.41832616502115294,"gamma":0.023310207586440746,"theta":-0.022061456896397498,"vega":0.031655111384678324,"rho":-0.005659181716385883,"breakevenPct":13.684537049073272},{"delta":0.15,"premium":0.5955157056268265,"strike":57.678509863467156,"iv":0.39666218006160225,"gamma":0.03223618210372897,"theta":-0.027594978697915756,"vega":0.041777053875073175,"rho":-0.008483371647774688,"breakevenPct":10.988625981848848},{"delta":0.2,"premium":0.4861055653421314,"strike":61.0317301866918,"iv":0.23318744977295636,"gamma":0.06643575714612868,"theta":-0.01872651475858873,"vega":0.05043653853032664,"rho":-0.011349679680998603,"breakevenPct":5.58923339879982},{"delta":0.25,"premium":0.6861849259042853,"strike":61.60338550258367,"iv":0.24226186128294896,"gamma":0.0718885867928242,"theta":-0.021831483483226423,"vega":0.05680093343385184,"rho":-0.014114152932200412,"breakevenPct":5.009822896180588},{"delta":0.3,"premium":0.7313894945044821,"strike":62.46805252747759,"iv":0.20898024873929996,"gamma":0.09651331547619386,"theta":-0.020247978781452305,"vega":0.06270657237975244,"rho":-0.016888973252685947,"breakevenPct":3.7320083689800247},{"delta":0.35,"premium":0.6595631891433418,"strike":63.27650551314673,"iv":0.15343748939779475,"gamma":0.13482714164546225,"theta":-0.015004580152671757,"vega":0.06628023748939779,"rho":-0.019699679774118236,"breakevenPct":2.3593601684026244},{"delta":0.4,"premium":0.7125742154368109,"strike":63.700593723494485,"iv":0.1372373197625106,"gamma":0.15726140797285837,"theta":-0.013477862595419847,"vega":0.0691640373197625,"rho":-0.022517026795753636,"breakevenPct":1.7807274160959294},{"delta":0.45,"premium":0.8892504118616145,"strike":64.12108731466228,"iv":0.13634670510708402,"gamma":0.16456334431630973,"theta":-0.01358665568369028,"vega":0.07122421746293245,"rho":-0.025277342307429534,"breakevenPct":1.4005350026498307},{"delta":0.5,"premium":1.3628912685337726,"strike":64.5329489291598,"iv":0.1722198517298188,"gamma":0.13552710049423394,"theta":-0.017622899505766062,"vega":0.07130658978583196,"rho":-0.02790070460131153,"breakevenPct":1.4968693893247547},{"delta":0.55,"premium":1.8365321252059315,"strike":64.94481054365733,"iv":0.2080929983525536,"gamma":0.10649085667215812,"theta":-0.02165914332784185,"vega":0.07138896210873147,"rho":-0.030524066895193533,"breakevenPct":1.5932037759996787},{"delta":0.6,"premium":2.0338485316846984,"strike":65.33462132921174,"iv":0.2012886398763524,"gamma":0.1051096599690881,"theta":-0.019690340030911902,"vega":0.06895726429675425,"rho":-0.03321154010645519,"breakevenPct":1.2930410143036735},{"delta":0.65,"premium":2.1884080370942813,"strike":65.7210200927357,"iv":0.1878806027820711,"gamma":0.10800765069551778,"theta":-0.016792349304482226,"vega":0.06613655332302937,"rho":-0.03590893348276175,"breakevenPct":0.931526499857432},{"delta":0.7,"premium":2.418119517543859,"strike":66.15241228070175,"iv":0.17891633771929824,"gamma":0.10706699561403511,"theta":-0.014181798245614038,"vega":0.06254539473684212,"rho":-0.03862583798596058,"breakevenPct":0.6170391966974879},{"delta":0.75,"premium":2.8430098684210527,"strike":66.70065789473684,"iv":0.18149309210526315,"gamma":0.09615690789473685,"theta":-0.012317763157894736,"vega":0.056953289473684214,"rho":-0.041393415271951596,"breakevenPct":0.4246873127774944},{"delta":0.8,"premium":3.8771201413427585,"strike":67.80212014134275,"iv":0.21297950530035345,"gamma":0.07327526501766779,"theta":-0.012583392226148413,"vega":0.050531095406360416,"rho":-0.04453242470727945,"breakevenPct":0.3196631841571781},{"delta":0.85,"premium":6.430530973451326,"strike":70.38053097345133,"iv":0.295262831858407,"gamma":0.04385044247787612,"theta":-0.014880530973451326,"vega":0.04216283185840708,"rho":-0.04881046602168785,"breakevenPct":0.28067986901604963}]},"raw":{"call":[{"delta":0.15,"premium":0.41215315998423985,"strike":70.6284684001576,"iv":0.3051947430562436,"gamma":0.04229536067391276,"theta":-0.02328792947429801,"vega":0.04196943397442513,"rho":0.0068231039761590265,"breakevenPct":10.775957524001004},{"delta":0.2,"premium":0.5074442024263072,"strike":68.71160708954393,"iv":0.261687941189453,"gamma":0.059326066383838624,"theta":-0.024158649450863937,"vega":0.05018246934839954,"rho":0.00909821116993973,"breakevenPct":7.9355236113679135},{"delta":0.25,"premium":0.628481773708866,"strike":67.6357175670323,"iv":0.24289482733032755,"gamma":0.07259553487147288,"theta":-0.025611964043319717,"vega":0.056781844043625365,"rho":0.011394148182160653,"breakevenPct":6.44659183025288},{"delta":0.3,"premium":0.7102566860878032,"strike":66.58973255648787,"iv":0.21509168248057423,"gamma":0.09050345002817886,"theta":-0.0255021651329996,"vega":0.06257079777616444,"rho":0.013668554234162047,"breakevenPct":4.943067585491468},{"delta":0.35,"premium":0.3670965744944283,"strike":64.92983904250929,"iv":0.08438741229880313,"gamma":0.24018646306231944,"theta":-0.011950804787453568,"vega":0.06605782088320264,"rho":0.01512693860388591,"breakevenPct":1.8196407562821169},{"delta":0.4,"premium":0.490910028889806,"strike":64.72348328518366,"iv":0.08876215435410648,"gamma":0.2330878250103178,"theta":-0.012982583574081717,"vega":0.06711023524556335,"rho":0.017631031558206063,"breakevenPct":1.6909298519779643},{"delta":0.45,"premium":0.6147234832851836,"strike":64.51712752785802,"iv":0.09313689640940982,"gamma":0.22598918695831616,"theta":-0.014014362360709864,"vega":0.06816264960792406,"rho":0.02013512451252621,"breakevenPct":1.562218947673812},{"delta":0.5,"premium":0.7385369376805611,"strike":64.3107717705324,"iv":0.09751163846471317,"gamma":0.21889054890631449,"theta":-0.015046141147338009,"vega":0.06921506397028476,"rho":0.022639217466846356,"breakevenPct":1.4335080433696596},{"delta":0.55,"premium":0.8623503920759388,"strike":64.10441601320677,"iv":0.1018863805200165,"gamma":0.21179191085431284,"theta":-0.016077919933966157,"vega":0.07026747833264549,"rho":0.02514331042116651,"breakevenPct":1.304797139065507},{"delta":0.6,"premium":1.0420246367656345,"strike":63.843967150979154,"iv":0.1043418509159823,"gamma":0.19943875552747947,"theta":-0.016248926089703096,"vega":0.06789778900821226,"rho":0.027660750161992115,"breakevenPct":1.1788426442301423},{"delta":0.65,"premium":1.278916614024005,"strike":63.52811118130133,"iv":0.10483142766898294,"gamma":0.18170344283006948,"theta":-0.015538250157927985,"vega":0.06202286797220467,"rho":0.030191860902760572,"breakevenPct":1.0557115161785957},{"delta":0.7,"premium":1.5158085912823749,"strike":63.2122552116235,"iv":0.10532100442198357,"gamma":0.16396813013265954,"theta":-0.014827574226152876,"vega":0.0561479469361971,"rho":0.03272297164352902,"breakevenPct":0.9325803881270494},{"delta":0.75,"premium":1.752700568540745,"strike":62.89639924194567,"iv":0.10581058117498421,"gamma":0.14623281743524955,"theta":-0.014116898294377764,"vega":0.05027302590018952,"rho":0.035254082384297475,"breakevenPct":0.8094492600755029},{"delta":0.8,"premium":1.9895925457991157,"strike":62.580543272267846,"iv":0.10630015792798483,"gamma":0.12849750473783955,"theta":-0.013406222362602653,"vega":0.04439810486418193,"rho":0.037785193125065925,"breakevenPct":0.6863181320239564},{"delta":0.85,"premium":2.2264845230574855,"strike":62.26468730259002,"iv":0.10678973468098547,"gamma":0.11076219204042957,"theta":-0.012695546430827542,"vega":0.03852318382817436,"rho":0.040316303865834374,"breakevenPct":0.5631870039724101},{"delta":0.9,"premium":2.2336263736263735,"strike":62.17802197802198,"iv":0.09676791208791209,"gamma":0.10380417582417582,"theta":-0.011405714285714286,"vega":0.031588351648351644,"rho":0.04288428866147888,"breakevenPct":0.4391834580513845}],"put":[{"delta":0.1,"premium":0.375,"strike":55.72910639042931,"iv":0.41832616502115294,"gamma":0.023310207586440746,"theta":-0.022061456896397498,"vega":0.031655111384678324,"rho":-0.005659181716385883,"breakevenPct":13.684537049073272},{"delta":0.15,"premium":0.5955157056268265,"strike":57.678509863467156,"iv":0.39666218006160225,"gamma":0.03223618210372897,"theta":-0.027594978697915756,"vega":0.041777053875073175,"rho":-0.008483371647774688,"breakevenPct":10.988625981848848},{"delta":0.2,"premium":0.4861055653421314,"strike":61.0317301866918,"iv":0.23318744977295636,"gamma":0.06643575714612868,"theta":-0.01872651475858873,"vega":0.05043653853032664,"rho":-0.011349679680998603,"breakevenPct":5.58923339879982},{"delta":0.25,"premium":0.6861849259042853,"strike":61.60338550258367,"iv":0.24226186128294896,"gamma":0.0718885867928242,"theta":-0.021831483483226423,"vega":0.05680093343385184,"rho":-0.014114152932200412,"breakevenPct":5.009822896180588},{"delta":0.3,"premium":0.7313894945044821,"strike":62.46805252747759,"iv":0.20898024873929996,"gamma":0.09651331547619386,"theta":-0.020247978781452305,"vega":0.06270657237975244,"rho":-0.016888973252685947,"breakevenPct":3.7320083689800247},{"delta":0.35,"premium":0.6595631891433418,"strike":63.27650551314673,"iv":0.15343748939779475,"gamma":0.13482714164546225,"theta":-0.015004580152671757,"vega":0.06628023748939779,"rho":-0.019699679774118236,"breakevenPct":2.3593601684026244},{"delta":0.4,"premium":0.7125742154368109,"strike":63.700593723494485,"iv":0.1372373197625106,"gamma":0.15726140797285837,"theta":-0.013477862595419847,"vega":0.0691640373197625,"rho":-0.022517026795753636,"breakevenPct":1.7807274160959294},{"delta":0.45,"premium":0.8892504118616145,"strike":64.12108731466228,"iv":0.13634670510708402,"gamma":0.16456334431630973,"theta":-0.01358665568369028,"vega":0.07122421746293245,"rho":-0.025277342307429534,"breakevenPct":1.4005350026498307},{"delta":0.5,"premium":1.3628912685337726,"strike":64.5329489291598,"iv":0.1722198517298188,"gamma":0.13552710049423394,"theta":-0.017622899505766062,"vega":0.07130658978583196,"rho":-0.02790070460131153,"breakevenPct":1.4968693893247547},{"delta":0.55,"premium":1.8365321252059315,"strike":64.94481054365733,"iv":0.2080929983525536,"gamma":0.10649085667215812,"theta":-0.02165914332784185,"vega":0.07138896210873147,"rho":-0.030524066895193533,"breakevenPct":1.5932037759996787},{"delta":0.6,"premium":2.0338485316846984,"strike":65.33462132921174,"iv":0.2012886398763524,"gamma":0.1051096599690881,"theta":-0.019690340030911902,"vega":0.06895726429675425,"rho":-0.03321154010645519,"breakevenPct":1.2930410143036735},{"delta":0.65,"premium":2.1884080370942813,"strike":65.7210200927357,"iv":0.1878806027820711,"gamma":0.10800765069551778,"theta":-0.016792349304482226,"vega":0.06613655332302937,"rho":-0.03590893348276175,"breakevenPct":0.931526499857432},{"delta":0.7,"premium":2.418119517543859,"strike":66.15241228070175,"iv":0.17891633771929824,"gamma":0.10706699561403511,"theta":-0.014181798245614038,"vega":0.06254539473684212,"rho":-0.03862583798596058,"breakevenPct":0.6170391966974879},{"delta":0.75,"premium":2.8430098684210527,"strike":66.70065789473684,"iv":0.18149309210526315,"gamma":0.09615690789473685,"theta":-0.012317763157894736,"vega":0.056953289473684214,"rho":-0.041393415271951596,"breakevenPct":0.4246873127774944},{"delta":0.8,"premium":3.8771201413427585,"strike":67.80212014134275,"iv":0.21297950530035345,"gamma":0.07327526501766779,"theta":-0.012583392226148413,"vega":0.050531095406360416,"rho":-0.04453242470727945,"breakevenPct":0.3196631841571781},{"delta":0.85,"premium":6.430530973451326,"strike":70.38053097345133,"iv":0.295262831858407,"gamma":0.04385044247787612,"theta":-0.014880530973451326,"vega":0.04216283185840708,"rho":-0.04881046602168785,"breakevenPct":0.28067986901604963}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}