{"symbol":"TFIN","url":"https://intraalpha.com/companies/TFIN","capturedAt":"2026-10-22T23:56:40.079Z","state":"ready","quote":{"symbol":"TFIN","last_price":62.21,"prev_close":61.99,"regular_close":62.21,"change":0.22,"change_pct":0.3549,"regular_change":0.22,"regular_change_pct":0.3549,"extended_change":0,"extended_change_pct":0,"bid":58.01,"ask":96.59,"bid_size":100,"ask_size":200,"volume":415676,"vwap":61.330361,"open":59.55,"high":62.3,"low":59.55,"close":62.21,"trade_count":8679,"last_trade_at":"2026-10-22T23:00:00.002713502Z","last_quote_at":"2026-10-22T20:25:02.741809752Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TFIN","fetched_at":"2026-10-22T23:56:39.451953+00:00","name":"Triumph Financial, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Triumph Financial Inc., a financial and technology company, focuses on payments, factoring, and banking. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1481222000,"ebitda":null,"pe_ratio":41.89,"peg_ratio":1.622,"book_value":38.43,"dividend_per_share":null,"dividend_yield":null,"eps":1.48,"revenue_ttm":454558000,"gross_profit_ttm":454558000,"profit_margin":0.085,"operating_margin_ttm":0.213,"return_on_assets_ttm":0.0056,"return_on_equity_ttm":0.0412,"quarterly_earnings_growth":1.933,"quarterly_revenue_growth":0.119,"analyst_target_price":75,"analyst_number":1,"beta":1.527,"fifty_two_week_high":83.52,"fifty_two_week_low":49.27,"fifty_day_ma":66.9,"two_hundred_day_ma":67.42,"shares_outstanding":23894500,"forward_pe":10.55,"price_to_sales":3.259,"price_to_book":1.639,"ev_to_revenue":3.766,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:39.451953+00:00"},"optionObservedAt":"2026-10-22T19:49:50.117Z","bars":[{"c":61.9,"h":61.9,"l":61.72,"n":10,"o":61.72,"t":"2026-10-15T13:30:00Z","v":1454,"vw":61.732748},{"c":61.57,"h":61.57,"l":61.415,"n":36,"o":61.415,"t":"2026-10-15T13:55:00Z","v":2886,"vw":61.434312},{"c":61.89,"h":61.89,"l":61.57,"n":175,"o":61.835,"t":"2026-10-15T14:00:00Z","v":6477,"vw":61.737768},{"c":61.8,"h":61.9,"l":61.69,"n":125,"o":61.69,"t":"2026-10-15T14:05:00Z","v":3858,"vw":61.816134},{"c":62.045,"h":62.075,"l":62.045,"n":86,"o":62.065,"t":"2026-10-15T14:10:00Z","v":1532,"vw":62.067048},{"c":61.51,"h":62.09,"l":61.43,"n":232,"o":62.09,"t":"2026-10-15T14:15:00Z","v":9851,"vw":61.710786},{"c":61.525,"h":61.6,"l":61.525,"n":169,"o":61.53,"t":"2026-10-15T14:20:00Z","v":1224,"vw":61.545684},{"c":61.555,"h":61.555,"l":61.53,"n":126,"o":61.53,"t":"2026-10-15T14:25:00Z","v":1721,"vw":61.533369},{"c":61.94,"h":61.94,"l":61.43,"n":175,"o":61.59,"t":"2026-10-15T14:30:00Z","v":4176,"vw":61.683413},{"c":61.89,"h":61.91,"l":61.89,"n":71,"o":61.91,"t":"2026-10-15T14:35:00Z","v":1603,"vw":61.8925},{"c":62.01,"h":62.02,"l":62.01,"n":20,"o":62.02,"t":"2026-10-15T14:40:00Z","v":505,"vw":62.015},{"c":62,"h":62,"l":61.85,"n":52,"o":61.85,"t":"2026-10-15T14:45:00Z","v":1276,"vw":61.926667},{"c":61.97,"h":61.97,"l":61.86,"n":25,"o":61.86,"t":"2026-10-15T14:50:00Z","v":531,"vw":61.915},{"c":61.89,"h":61.9,"l":61.89,"n":34,"o":61.89,"t":"2026-10-15T14:55:00Z","v":1578,"vw":61.892669},{"c":61.7,"h":61.89,"l":61.7,"n":97,"o":61.89,"t":"2026-10-15T15:00:00Z","v":3127,"vw":61.846345},{"c":61.64,"h":61.64,"l":61.64,"n":43,"o":61.64,"t":"2026-10-15T15:05:00Z","v":395,"vw":61.64},{"c":61.61,"h":61.74,"l":61.61,"n":56,"o":61.72,"t":"2026-10-15T15:10:00Z","v":1894,"vw":61.697927},{"c":61.56,"h":61.56,"l":61.555,"n":28,"o":61.555,"t":"2026-10-15T15:20:00Z","v":581,"vw":61.556711},{"c":61.58,"h":61.58,"l":61.41,"n":87,"o":61.41,"t":"2026-10-15T15:25:00Z","v":4243,"vw":61.46944},{"c":61.77,"h":61.8,"l":61.51,"n":194,"o":61.62,"t":"2026-10-15T15:30:00Z","v":6298,"vw":61.652074},{"c":61.6,"h":61.76,"l":61.6,"n":75,"o":61.76,"t":"2026-10-15T15:35:00Z","v":2141,"vw":61.644615},{"c":61.67,"h":61.76,"l":61.67,"n":29,"o":61.71,"t":"2026-10-15T15:40:00Z","v":804,"vw":61.706},{"c":61.755,"h":61.755,"l":61.74,"n":59,"o":61.74,"t":"2026-10-15T15:45:00Z","v":1033,"vw":61.7475},{"c":61.68,"h":61.68,"l":61.61,"n":51,"o":61.61,"t":"2026-10-15T15:50:00Z","v":820,"vw":61.64},{"c":61.58,"h":61.6,"l":61.58,"n":34,"o":61.6,"t":"2026-10-15T15:55:00Z","v":546,"vw":61.586667},{"c":61.48,"h":61.535,"l":61.48,"n":412,"o":61.535,"t":"2026-10-15T16:05:00Z","v":4133,"vw":61.512527},{"c":61.64,"h":61.64,"l":61.51,"n":92,"o":61.545,"t":"2026-10-15T16:10:00Z","v":3279,"vw":61.59508},{"c":61.68,"h":61.705,"l":61.64,"n":115,"o":61.64,"t":"2026-10-15T16:15:00Z","v":3941,"vw":61.688242},{"c":61.71,"h":61.75,"l":61.63,"n":108,"o":61.72,"t":"2026-10-15T16:20:00Z","v":7327,"vw":61.665319},{"c":61.76,"h":61.8,"l":61.73,"n":125,"o":61.73,"t":"2026-10-15T16:25:00Z","v":4785,"vw":61.767097},{"c":61.6025,"h":61.71,"l":61.6025,"n":90,"o":61.71,"t":"2026-10-15T16:30:00Z","v":2259,"vw":61.680278},{"c":61.59,"h":61.7,"l":61.59,"n":130,"o":61.7,"t":"2026-10-15T16:35:00Z","v":2718,"vw":61.662727},{"c":61.75,"h":61.75,"l":61.595,"n":97,"o":61.595,"t":"2026-10-15T16:40:00Z","v":1968,"vw":61.675625},{"c":61.71,"h":61.71,"l":61.655,"n":52,"o":61.66,"t":"2026-10-15T16:45:00Z","v":1583,"vw":61.668},{"c":61.7,"h":61.78,"l":61.7,"n":114,"o":61.78,"t":"2026-10-15T16:50:00Z","v":3672,"vw":61.764482},{"c":61.72,"h":61.72,"l":61.72,"n":10,"o":61.72,"t":"2026-10-15T16:55:00Z","v":180,"vw":61.72},{"c":61.71,"h":61.8,"l":61.71,"n":70,"o":61.8,"t":"2026-10-15T17:00:00Z","v":1481,"vw":61.77},{"c":61.75,"h":61.85,"l":61.7,"n":99,"o":61.7,"t":"2026-10-15T17:05:00Z","v":2996,"vw":61.753637},{"c":61.7,"h":61.73,"l":61.7,"n":44,"o":61.73,"t":"2026-10-15T17:10:00Z","v":1235,"vw":61.707143},{"c":61.83,"h":61.83,"l":61.74,"n":73,"o":61.74,"t":"2026-10-15T17:15:00Z","v":2265,"vw":61.787093},{"c":61.93,"h":61.93,"l":61.835,"n":85,"o":61.835,"t":"2026-10-15T17:20:00Z","v":1564,"vw":61.883333},{"c":61.91,"h":61.91,"l":61.91,"n":24,"o":61.91,"t":"2026-10-15T17:25:00Z","v":424,"vw":61.91},{"c":62.04,"h":62.04,"l":61.97,"n":35,"o":61.97,"t":"2026-10-15T17:30:00Z","v":576,"vw":62.005},{"c":62.105,"h":62.12,"l":62.08,"n":110,"o":62.12,"t":"2026-10-15T17:35:00Z","v":2153,"vw":62.103889},{"c":61.99,"h":62.16,"l":61.99,"n":79,"o":62.15,"t":"2026-10-15T17:40:00Z","v":2483,"vw":62.046091},{"c":61.95,"h":62.01,"l":61.93,"n":34,"o":61.93,"t":"2026-10-15T17:45:00Z","v":605,"vw":61.9725},{"c":61.95,"h":61.95,"l":61.95,"n":19,"o":61.95,"t":"2026-10-15T17:50:00Z","v":248,"vw":61.95},{"c":62,"h":62,"l":61.881,"n":122,"o":61.95,"t":"2026-10-15T17:55:00Z","v":2333,"vw":61.957379},{"c":62.25,"h":62.265,"l":62.05,"n":132,"o":62.05,"t":"2026-10-15T18:00:00Z","v":5829,"vw":62.11605},{"c":61.94,"h":62.22,"l":61.94,"n":111,"o":62.22,"t":"2026-10-15T18:05:00Z","v":4156,"vw":62.109553},{"c":62.08,"h":62.08,"l":62.02,"n":48,"o":62.02,"t":"2026-10-15T18:10:00Z","v":1055,"vw":62.0625},{"c":62.1,"h":62.1,"l":62.09,"n":15,"o":62.09,"t":"2026-10-15T18:15:00Z","v":327,"vw":62.095},{"c":62.13,"h":62.13,"l":62.11,"n":58,"o":62.11,"t":"2026-10-15T18:20:00Z","v":859,"vw":62.123333},{"c":62.08,"h":62.18,"l":62.08,"n":80,"o":62.17,"t":"2026-10-15T18:25:00Z","v":1792,"vw":62.13},{"c":62.09,"h":62.09,"l":62.09,"n":29,"o":62.09,"t":"2026-10-15T18:30:00Z","v":704,"vw":62.09},{"c":62.1,"h":62.1,"l":61.98,"n":32,"o":61.98,"t":"2026-10-15T18:40:00Z","v":667,"vw":62.050486},{"c":62.03,"h":62.12,"l":62.03,"n":53,"o":62.06,"t":"2026-10-15T18:45:00Z","v":824,"vw":62.062974},{"c":62.07,"h":62.1,"l":61.9975,"n":73,"o":62.065,"t":"2026-10-15T18:55:00Z","v":2428,"vw":62.045333},{"c":62.07,"h":62.09,"l":62.07,"n":62,"o":62.08,"t":"2026-10-15T19:00:00Z","v":1093,"vw":62.08},{"c":62.16,"h":62.16,"l":62.08,"n":55,"o":62.08,"t":"2026-10-15T19:05:00Z","v":1369,"vw":62.103333},{"c":62.095,"h":62.14,"l":62.07,"n":134,"o":62.07,"t":"2026-10-15T19:10:00Z","v":1746,"vw":62.094167},{"c":62.235,"h":62.235,"l":62.14,"n":135,"o":62.14,"t":"2026-10-15T19:20:00Z","v":2543,"vw":62.190625},{"c":62.235,"h":62.25,"l":62.235,"n":33,"o":62.25,"t":"2026-10-15T19:25:00Z","v":590,"vw":62.2425},{"c":62.22,"h":62.24,"l":62.22,"n":84,"o":62.23,"t":"2026-10-15T19:30:00Z","v":1496,"vw":62.225},{"c":62.075,"h":62.2,"l":62.075,"n":89,"o":62.2,"t":"2026-10-15T19:35:00Z","v":2179,"vw":62.157401},{"c":62.18,"h":62.19,"l":62.08,"n":177,"o":62.08,"t":"2026-10-15T19:40:00Z","v":3057,"vw":62.145046},{"c":62.13,"h":62.17,"l":62.12,"n":206,"o":62.15,"t":"2026-10-15T19:45:00Z","v":3839,"vw":62.140613},{"c":61.84,"h":62.06,"l":61.8,"n":653,"o":62.06,"t":"2026-10-15T19:50:00Z","v":19123,"vw":61.94198},{"c":61.89,"h":62.04,"l":61.76,"n":1247,"o":61.82,"t":"2026-10-15T19:55:00Z","v":37261,"vw":61.914446},{"c":61.89,"h":61.89,"l":61.66,"n":16,"o":61.66,"t":"2026-10-15T20:00:00Z","v":51864,"vw":61.888858},{"c":62.77,"h":62.77,"l":61.35,"n":52,"o":61.35,"t":"2026-10-16T13:30:00Z","v":7297,"vw":62.289685},{"c":62.805,"h":63.11,"l":62.665,"n":198,"o":62.67,"t":"2026-10-16T13:35:00Z","v":8564,"vw":62.800816},{"c":62.82,"h":62.82,"l":62.82,"n":13,"o":62.82,"t":"2026-10-16T13:40:00Z","v":402,"vw":62.82},{"c":62.85,"h":62.98,"l":62.84,"n":49,"o":62.845,"t":"2026-10-16T13:45:00Z","v":1916,"vw":62.89625},{"c":62.73,"h":63.02,"l":62.59,"n":85,"o":62.87,"t":"2026-10-16T13:50:00Z","v":3435,"vw":62.684332},{"c":62.735,"h":62.75,"l":62.735,"n":12,"o":62.75,"t":"2026-10-16T13:55:00Z","v":653,"vw":62.74625},{"c":62.72,"h":62.73,"l":62.715,"n":28,"o":62.73,"t":"2026-10-16T14:00:00Z","v":1984,"vw":62.721215},{"c":62.45,"h":62.61,"l":62.45,"n":17,"o":62.61,"t":"2026-10-16T14:05:00Z","v":889,"vw":62.561419},{"c":62.45,"h":62.45,"l":62.45,"n":18,"o":62.45,"t":"2026-10-16T14:10:00Z","v":532,"vw":62.45},{"c":62.625,"h":62.625,"l":62.57,"n":30,"o":62.57,"t":"2026-10-16T14:15:00Z","v":1646,"vw":62.605},{"c":62.6,"h":62.77,"l":62.6,"n":78,"o":62.66,"t":"2026-10-16T14:20:00Z","v":2712,"vw":62.681707},{"c":62.5425,"h":62.575,"l":62.47,"n":16,"o":62.47,"t":"2026-10-16T14:25:00Z","v":622,"vw":62.528985},{"c":62.58,"h":62.58,"l":62.55,"n":35,"o":62.55,"t":"2026-10-16T14:30:00Z","v":799,"vw":62.569028},{"c":62.27,"h":62.27,"l":62.27,"n":25,"o":62.27,"t":"2026-10-16T14:40:00Z","v":599,"vw":62.27},{"c":62.2962,"h":62.2962,"l":62.28,"n":27,"o":62.28,"t":"2026-10-16T14:45:00Z","v":862,"vw":62.2885},{"c":62.05,"h":62.2,"l":62.035,"n":37,"o":62.2,"t":"2026-10-16T14:50:00Z","v":1831,"vw":62.074},{"c":62.035,"h":62.035,"l":62.035,"n":9,"o":62.035,"t":"2026-10-16T14:55:00Z","v":454,"vw":62.035},{"c":62.01,"h":62.01,"l":62.01,"n":14,"o":62.01,"t":"2026-10-16T15:05:00Z","v":344,"vw":62.01},{"c":61.625,"h":61.815,"l":61.625,"n":62,"o":61.815,"t":"2026-10-16T15:25:00Z","v":929,"vw":61.675},{"c":61.605,"h":61.605,"l":61.605,"n":20,"o":61.605,"t":"2026-10-16T15:30:00Z","v":492,"vw":61.605},{"c":61.395,"h":61.605,"l":61.23,"n":77,"o":61.605,"t":"2026-10-16T15:35:00Z","v":2011,"vw":61.417293},{"c":61.52,"h":61.64,"l":61.29,"n":107,"o":61.29,"t":"2026-10-16T15:45:00Z","v":6131,"vw":61.543538},{"c":61.62,"h":61.62,"l":61.505,"n":13,"o":61.505,"t":"2026-10-16T15:50:00Z","v":439,"vw":61.53375},{"c":61.7,"h":61.7,"l":61.49,"n":68,"o":61.49,"t":"2026-10-16T16:00:00Z","v":2323,"vw":61.561818},{"c":61.55,"h":61.615,"l":61.42,"n":88,"o":61.615,"t":"2026-10-16T16:05:00Z","v":8334,"vw":61.530411},{"c":61.505,"h":61.505,"l":61.505,"n":8,"o":61.505,"t":"2026-10-16T16:10:00Z","v":437,"vw":61.505},{"c":61.435,"h":61.435,"l":61.42,"n":24,"o":61.42,"t":"2026-10-16T16:15:00Z","v":455,"vw":61.4275},{"c":61.425,"h":61.425,"l":61.425,"n":22,"o":61.425,"t":"2026-10-16T16:20:00Z","v":335,"vw":61.425},{"c":61.425,"h":61.425,"l":61.425,"n":13,"o":61.425,"t":"2026-10-16T16:25:00Z","v":248,"vw":61.425},{"c":61.51,"h":61.51,"l":61.425,"n":26,"o":61.425,"t":"2026-10-16T16:30:00Z","v":596,"vw":61.489218},{"c":61.33,"h":61.49,"l":61.33,"n":45,"o":61.49,"t":"2026-10-16T16:35:00Z","v":895,"vw":61.4501},{"c":61.165,"h":61.29,"l":61.165,"n":72,"o":61.29,"t":"2026-10-16T16:45:00Z","v":2170,"vw":61.222818},{"c":61.16,"h":61.16,"l":61.16,"n":6,"o":61.16,"t":"2026-10-16T16:50:00Z","v":115,"vw":61.16},{"c":61.235,"h":61.235,"l":61.235,"n":7,"o":61.235,"t":"2026-10-16T16:55:00Z","v":113,"vw":61.235},{"c":61.235,"h":61.235,"l":61.235,"n":16,"o":61.235,"t":"2026-10-16T17:00:00Z","v":156,"vw":61.235},{"c":61.07,"h":61.12,"l":61.07,"n":49,"o":61.1,"t":"2026-10-16T17:05:00Z","v":1546,"vw":61.084286},{"c":60.88,"h":60.88,"l":60.88,"n":7,"o":60.88,"t":"2026-10-16T17:15:00Z","v":114,"vw":60.88},{"c":61.045,"h":61.06,"l":61.045,"n":35,"o":61.05,"t":"2026-10-16T17:20:00Z","v":1029,"vw":61.053571},{"c":61.17,"h":61.17,"l":61.17,"n":40,"o":61.17,"t":"2026-10-16T17:25:00Z","v":471,"vw":61.17},{"c":61.06,"h":61.08,"l":61.06,"n":33,"o":61.08,"t":"2026-10-16T17:30:00Z","v":657,"vw":61.075},{"c":61.03,"h":61.03,"l":61.03,"n":7,"o":61.03,"t":"2026-10-16T17:35:00Z","v":119,"vw":61.03},{"c":61.055,"h":61.16,"l":60.95,"n":87,"o":60.95,"t":"2026-10-16T17:40:00Z","v":2185,"vw":61.096681},{"c":61.07,"h":61.07,"l":61.07,"n":10,"o":61.07,"t":"2026-10-16T17:45:00Z","v":130,"vw":61.07},{"c":60.93,"h":61.14,"l":60.93,"n":48,"o":61.14,"t":"2026-10-16T17:50:00Z","v":1293,"vw":61.008333},{"c":61.14,"h":61.165,"l":60.92,"n":90,"o":60.92,"t":"2026-10-16T17:55:00Z","v":4646,"vw":61.086731},{"c":61.01,"h":61.01,"l":61.01,"n":15,"o":61.01,"t":"2026-10-16T18:00:00Z","v":140,"vw":61.01},{"c":61,"h":61,"l":61,"n":6,"o":61,"t":"2026-10-16T18:05:00Z","v":114,"vw":61},{"c":61.25,"h":61.325,"l":61.12,"n":69,"o":61.12,"t":"2026-10-16T18:10:00Z","v":2577,"vw":61.231994},{"c":61.195,"h":61.195,"l":61.195,"n":33,"o":61.195,"t":"2026-10-16T18:15:00Z","v":593,"vw":61.195},{"c":61.09,"h":61.09,"l":61.09,"n":19,"o":61.09,"t":"2026-10-16T18:30:00Z","v":234,"vw":61.09},{"c":61.04,"h":61.04,"l":61.04,"n":18,"o":61.04,"t":"2026-10-16T18:35:00Z","v":235,"vw":61.04},{"c":61.05,"h":61.05,"l":61.05,"n":10,"o":61.05,"t":"2026-10-16T18:40:00Z","v":224,"vw":61.05},{"c":61.08,"h":61.13,"l":61.05,"n":98,"o":61.05,"t":"2026-10-16T18:50:00Z","v":2975,"vw":61.107143},{"c":61.09,"h":61.09,"l":61.09,"n":11,"o":61.09,"t":"2026-10-16T18:55:00Z","v":680,"vw":61.09},{"c":61.05,"h":61.09,"l":61.025,"n":83,"o":61.09,"t":"2026-10-16T19:00:00Z","v":2091,"vw":61.042812},{"c":61.255,"h":61.28,"l":61.13,"n":160,"o":61.13,"t":"2026-10-16T19:05:00Z","v":4828,"vw":61.228022},{"c":61.34,"h":61.36,"l":61.235,"n":161,"o":61.235,"t":"2026-10-16T19:10:00Z","v":3807,"vw":61.321429},{"c":61.34,"h":61.34,"l":61.34,"n":21,"o":61.34,"t":"2026-10-16T19:15:00Z","v":586,"vw":61.34},{"c":61.325,"h":61.38,"l":61.28,"n":57,"o":61.28,"t":"2026-10-16T19:25:00Z","v":644,"vw":61.328333},{"c":61.46,"h":61.46,"l":61.39,"n":75,"o":61.39,"t":"2026-10-16T19:30:00Z","v":1775,"vw":61.4075},{"c":61.475,"h":61.48,"l":61.385,"n":84,"o":61.48,"t":"2026-10-16T19:35:00Z","v":2722,"vw":61.452838},{"c":61.47,"h":61.475,"l":61.36,"n":87,"o":61.47,"t":"2026-10-16T19:40:00Z","v":3032,"vw":61.420278},{"c":61.48,"h":61.535,"l":61.37,"n":288,"o":61.47,"t":"2026-10-16T19:45:00Z","v":8530,"vw":61.472063},{"c":61.7,"h":61.76,"l":61.49,"n":393,"o":61.52,"t":"2026-10-16T19:50:00Z","v":8100,"vw":61.65852},{"c":61.54,"h":61.73,"l":61.46,"n":851,"o":61.61,"t":"2026-10-16T19:55:00Z","v":24845,"vw":61.571964},{"c":61.52,"h":61.52,"l":61.52,"n":9,"o":61.52,"t":"2026-10-16T20:00:00Z","v":74522,"vw":61.52},{"c":61.27,"h":61.48,"l":61.105,"n":40,"o":61.16,"t":"2026-10-19T13:30:00Z","v":5431,"vw":61.209401},{"c":61.015,"h":61.35,"l":61.015,"n":75,"o":61.35,"t":"2026-10-19T13:40:00Z","v":4011,"vw":61.264722},{"c":61.03,"h":61.15,"l":61.03,"n":8,"o":61.14,"t":"2026-10-19T13:45:00Z","v":2656,"vw":61.1436},{"c":60.945,"h":61.18,"l":60.945,"n":85,"o":61.09,"t":"2026-10-19T13:50:00Z","v":4561,"vw":61.070755},{"c":60.76,"h":60.875,"l":60.755,"n":21,"o":60.765,"t":"2026-10-19T13:55:00Z","v":904,"vw":60.777392},{"c":60.692,"h":60.92,"l":60.692,"n":78,"o":60.825,"t":"2026-10-19T14:00:00Z","v":5653,"vw":60.816745},{"c":60.685,"h":60.685,"l":60.685,"n":5,"o":60.685,"t":"2026-10-19T14:10:00Z","v":2111,"vw":60.685},{"c":60.92,"h":60.92,"l":60.87,"n":55,"o":60.87,"t":"2026-10-19T14:15:00Z","v":1255,"vw":60.906},{"c":61.065,"h":61.075,"l":60.97,"n":36,"o":60.97,"t":"2026-10-19T14:20:00Z","v":1645,"vw":61.041364},{"c":61.2,"h":61.2,"l":60.92,"n":105,"o":61.07,"t":"2026-10-19T14:25:00Z","v":6599,"vw":61.071892},{"c":61.98,"h":61.98,"l":61.25,"n":252,"o":61.31,"t":"2026-10-19T14:30:00Z","v":11325,"vw":61.681907},{"c":62.24,"h":62.24,"l":62.055,"n":92,"o":62.055,"t":"2026-10-19T14:35:00Z","v":1655,"vw":62.153968},{"c":62.635,"h":62.66,"l":62.295,"n":62,"o":62.66,"t":"2026-10-19T14:40:00Z","v":1214,"vw":62.413571},{"c":62.58,"h":62.58,"l":62.58,"n":9,"o":62.58,"t":"2026-10-19T14:45:00Z","v":131,"vw":62.58},{"c":62.28,"h":62.305,"l":62.12,"n":52,"o":62.21,"t":"2026-10-19T14:50:00Z","v":2920,"vw":62.282391},{"c":62.37,"h":62.37,"l":62.3,"n":46,"o":62.3,"t":"2026-10-19T14:55:00Z","v":1504,"vw":62.307},{"c":62.465,"h":62.51,"l":62.465,"n":55,"o":62.465,"t":"2026-10-19T15:00:00Z","v":1114,"vw":62.488},{"c":62.37,"h":62.485,"l":62.37,"n":70,"o":62.485,"t":"2026-10-19T15:05:00Z","v":1310,"vw":62.429238},{"c":62.5,"h":62.81,"l":62.265,"n":641,"o":62.29,"t":"2026-10-19T15:10:00Z","v":37056,"vw":62.514719},{"c":62.225,"h":62.53,"l":62.225,"n":151,"o":62.52,"t":"2026-10-19T15:15:00Z","v":9988,"vw":62.364727},{"c":62.205,"h":62.245,"l":62.06,"n":142,"o":62.245,"t":"2026-10-19T15:20:00Z","v":4295,"vw":62.170223},{"c":62.1,"h":62.21,"l":62.1,"n":70,"o":62.11,"t":"2026-10-19T15:25:00Z","v":3654,"vw":62.106158},{"c":62.14,"h":62.2594,"l":61.94,"n":174,"o":62.1,"t":"2026-10-19T15:30:00Z","v":9212,"vw":62.168862},{"c":62.2195,"h":62.25,"l":62.1248,"n":134,"o":62.145,"t":"2026-10-19T15:35:00Z","v":5423,"vw":62.210191},{"c":62.21,"h":62.32,"l":62.19,"n":114,"o":62.26,"t":"2026-10-19T15:40:00Z","v":3121,"vw":62.247105},{"c":62.18,"h":62.21,"l":62.16,"n":20,"o":62.21,"t":"2026-10-19T15:45:00Z","v":826,"vw":62.173196},{"c":62.13,"h":62.13,"l":62.07,"n":86,"o":62.08,"t":"2026-10-19T15:50:00Z","v":1532,"vw":62.098},{"c":62.08,"h":62.1664,"l":62.08,"n":24,"o":62.1664,"t":"2026-10-19T15:55:00Z","v":1694,"vw":62.157104},{"c":62.02,"h":62.16,"l":62,"n":179,"o":62.09,"t":"2026-10-19T16:00:00Z","v":4956,"vw":62.034376},{"c":61.91,"h":62,"l":61.91,"n":78,"o":62,"t":"2026-10-19T16:05:00Z","v":2110,"vw":61.980082},{"c":61.87,"h":61.89,"l":61.87,"n":47,"o":61.875,"t":"2026-10-19T16:10:00Z","v":619,"vw":61.878333},{"c":61.95,"h":61.95,"l":61.88,"n":141,"o":61.9,"t":"2026-10-19T16:15:00Z","v":4099,"vw":61.926875},{"c":62.07,"h":62.085,"l":62.01,"n":23,"o":62.01,"t":"2026-10-19T16:20:00Z","v":884,"vw":62.04796},{"c":62.005,"h":62.07,"l":61.95,"n":104,"o":62.07,"t":"2026-10-19T16:25:00Z","v":2250,"vw":62.0065},{"c":61.9925,"h":62.02,"l":61.9925,"n":11,"o":62.02,"t":"2026-10-19T16:30:00Z","v":350,"vw":62.004127},{"c":61.985,"h":61.99,"l":61.985,"n":30,"o":61.99,"t":"2026-10-19T16:35:00Z","v":705,"vw":61.98875},{"c":61.95,"h":62.04,"l":61.93,"n":80,"o":61.99,"t":"2026-10-19T16:40:00Z","v":1970,"vw":61.982708},{"c":61.8799,"h":61.955,"l":61.84,"n":91,"o":61.93,"t":"2026-10-19T16:45:00Z","v":2895,"vw":61.876133},{"c":61.62,"h":61.79,"l":61.62,"n":83,"o":61.79,"t":"2026-10-19T16:50:00Z","v":3423,"vw":61.747292},{"c":61.71,"h":61.74,"l":61.64,"n":95,"o":61.65,"t":"2026-10-19T16:55:00Z","v":2722,"vw":61.693528},{"c":61.695,"h":61.705,"l":61.695,"n":17,"o":61.705,"t":"2026-10-19T17:00:00Z","v":556,"vw":61.7},{"c":61.68,"h":61.68,"l":61.64,"n":76,"o":61.68,"t":"2026-10-19T17:05:00Z","v":3460,"vw":61.662099},{"c":61.66,"h":61.695,"l":61.66,"n":28,"o":61.695,"t":"2026-10-19T17:10:00Z","v":1174,"vw":61.690958},{"c":61.665,"h":61.665,"l":61.64,"n":68,"o":61.66,"t":"2026-10-19T17:15:00Z","v":1828,"vw":61.656194},{"c":61.625,"h":61.665,"l":61.625,"n":17,"o":61.665,"t":"2026-10-19T17:20:00Z","v":1250,"vw":61.661683},{"c":61.62,"h":61.665,"l":61.62,"n":37,"o":61.665,"t":"2026-10-19T17:25:00Z","v":759,"vw":61.649},{"c":61.615,"h":61.66,"l":61.49,"n":190,"o":61.655,"t":"2026-10-19T17:30:00Z","v":11563,"vw":61.600393},{"c":61.49,"h":61.49,"l":61.49,"n":4,"o":61.49,"t":"2026-10-19T17:35:00Z","v":120,"vw":61.49},{"c":61.58,"h":61.58,"l":61.565,"n":41,"o":61.575,"t":"2026-10-19T17:40:00Z","v":1401,"vw":61.578182},{"c":61.57,"h":61.575,"l":61.57,"n":40,"o":61.575,"t":"2026-10-19T17:45:00Z","v":1094,"vw":61.573571},{"c":61.6,"h":61.63,"l":61.57,"n":60,"o":61.57,"t":"2026-10-19T17:50:00Z","v":1858,"vw":61.596},{"c":61.6,"h":61.6,"l":61.595,"n":37,"o":61.595,"t":"2026-10-19T17:55:00Z","v":1078,"vw":61.599167},{"c":61.54,"h":61.6,"l":61.54,"n":88,"o":61.6,"t":"2026-10-19T18:00:00Z","v":2399,"vw":61.554464},{"c":61.6125,"h":61.6175,"l":61.525,"n":97,"o":61.54,"t":"2026-10-19T18:05:00Z","v":3117,"vw":61.57349},{"c":61.47,"h":61.595,"l":61.47,"n":128,"o":61.595,"t":"2026-10-19T18:10:00Z","v":7580,"vw":61.549644},{"c":61.51,"h":61.53,"l":61.47,"n":68,"o":61.505,"t":"2026-10-19T18:15:00Z","v":3348,"vw":61.501629},{"c":61.51,"h":61.5168,"l":61.51,"n":39,"o":61.51,"t":"2026-10-19T18:20:00Z","v":1970,"vw":61.510846},{"c":61.47,"h":61.51,"l":61.47,"n":47,"o":61.51,"t":"2026-10-19T18:25:00Z","v":1627,"vw":61.475714},{"c":61.35,"h":61.38,"l":61.31,"n":72,"o":61.38,"t":"2026-10-19T18:30:00Z","v":1456,"vw":61.345},{"c":61.345,"h":61.39,"l":61.345,"n":45,"o":61.35,"t":"2026-10-19T18:35:00Z","v":1712,"vw":61.351875},{"c":61.34,"h":61.41,"l":61.34,"n":81,"o":61.405,"t":"2026-10-19T18:40:00Z","v":2349,"vw":61.36797},{"c":61.375,"h":61.435,"l":61.34,"n":118,"o":61.39,"t":"2026-10-19T18:45:00Z","v":2931,"vw":61.398594},{"c":61.365,"h":61.37,"l":61.365,"n":51,"o":61.37,"t":"2026-10-19T18:50:00Z","v":775,"vw":61.3675},{"c":61.48,"h":61.51,"l":61.42,"n":117,"o":61.42,"t":"2026-10-19T18:55:00Z","v":3022,"vw":61.452698},{"c":61.64,"h":61.7325,"l":61.485,"n":279,"o":61.535,"t":"2026-10-19T19:00:00Z","v":14730,"vw":61.559569},{"c":61.68,"h":61.7,"l":61.68,"n":94,"o":61.7,"t":"2026-10-19T19:05:00Z","v":5996,"vw":61.69348},{"c":61.7,"h":61.72,"l":61.62,"n":131,"o":61.68,"t":"2026-10-19T19:10:00Z","v":7014,"vw":61.694515},{"c":61.621,"h":61.7,"l":61.6,"n":67,"o":61.7,"t":"2026-10-19T19:15:00Z","v":2832,"vw":61.635349},{"c":61.52,"h":61.625,"l":61.52,"n":43,"o":61.625,"t":"2026-10-19T19:20:00Z","v":1613,"vw":61.61625},{"c":61.565,"h":61.67,"l":61.53,"n":243,"o":61.57,"t":"2026-10-19T19:25:00Z","v":8961,"vw":61.621333},{"c":61.54,"h":61.54,"l":61.38,"n":245,"o":61.53,"t":"2026-10-19T19:30:00Z","v":5505,"vw":61.478007},{"c":61.51,"h":61.58,"l":61.465,"n":159,"o":61.5,"t":"2026-10-19T19:35:00Z","v":5865,"vw":61.529787},{"c":61.62,"h":61.62,"l":61.485,"n":234,"o":61.51,"t":"2026-10-19T19:40:00Z","v":8095,"vw":61.55355},{"c":61.645,"h":61.76,"l":61.56,"n":376,"o":61.625,"t":"2026-10-19T19:45:00Z","v":17275,"vw":61.667343},{"c":61.67,"h":61.67,"l":61.58,"n":342,"o":61.67,"t":"2026-10-19T19:50:00Z","v":14117,"vw":61.628572},{"c":61.5,"h":61.805,"l":61.4,"n":1162,"o":61.68,"t":"2026-10-19T19:55:00Z","v":66673,"vw":61.534109},{"c":61.44,"h":61.47,"l":61.44,"n":20,"o":61.47,"t":"2026-10-19T20:00:00Z","v":77401,"vw":61.440067},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-20T11:35:00Z","v":131,"vw":61.5},{"c":62.08,"h":62.08,"l":61.66,"n":22,"o":61.66,"t":"2026-10-20T13:30:00Z","v":1785,"vw":61.877832},{"c":62.73,"h":62.77,"l":62.65,"n":19,"o":62.65,"t":"2026-10-20T13:35:00Z","v":485,"vw":62.730494},{"c":62.365,"h":62.62,"l":62.365,"n":61,"o":62.445,"t":"2026-10-20T13:40:00Z","v":5354,"vw":62.432768},{"c":62.66,"h":62.66,"l":62.1,"n":69,"o":62.56,"t":"2026-10-20T13:45:00Z","v":2994,"vw":62.46748},{"c":62.64,"h":62.77,"l":62.48,"n":28,"o":62.66,"t":"2026-10-20T13:50:00Z","v":2049,"vw":62.628},{"c":63.2062,"h":63.23,"l":62.5,"n":219,"o":62.5,"t":"2026-10-20T13:55:00Z","v":13143,"vw":62.804222},{"c":62.76,"h":63.035,"l":62.74,"n":34,"o":63.035,"t":"2026-10-20T14:00:00Z","v":928,"vw":62.805833},{"c":62.65,"h":62.82,"l":62.65,"n":18,"o":62.745,"t":"2026-10-20T14:10:00Z","v":651,"vw":62.764234},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-20T14:15:00Z","v":1389,"vw":62.83},{"c":62.815,"h":63.15,"l":62.815,"n":105,"o":62.83,"t":"2026-10-20T14:20:00Z","v":7660,"vw":62.917647},{"c":63.23,"h":63.23,"l":62.98,"n":42,"o":62.98,"t":"2026-10-20T14:25:00Z","v":2296,"vw":63.031853},{"c":63.11,"h":63.24,"l":63.11,"n":51,"o":63.23,"t":"2026-10-20T14:30:00Z","v":1801,"vw":63.197678},{"c":63.235,"h":63.245,"l":63.22,"n":17,"o":63.22,"t":"2026-10-20T14:35:00Z","v":2779,"vw":63.239808},{"c":63.33,"h":63.38,"l":63.22,"n":92,"o":63.38,"t":"2026-10-20T14:40:00Z","v":5942,"vw":63.278677},{"c":63.4,"h":63.43,"l":63.3,"n":34,"o":63.3,"t":"2026-10-20T14:45:00Z","v":1218,"vw":63.393333},{"c":63.375,"h":63.375,"l":63.375,"n":8,"o":63.375,"t":"2026-10-20T14:50:00Z","v":160,"vw":63.375},{"c":63.3,"h":63.3,"l":63.25,"n":15,"o":63.25,"t":"2026-10-20T14:55:00Z","v":299,"vw":63.275},{"c":63.13,"h":63.44,"l":63.13,"n":101,"o":63.44,"t":"2026-10-20T15:00:00Z","v":1322,"vw":63.231562},{"c":63.2187,"h":63.2187,"l":63.2187,"n":13,"o":63.2187,"t":"2026-10-20T15:05:00Z","v":202,"vw":63.2187},{"c":62.73,"h":62.985,"l":62.73,"n":67,"o":62.805,"t":"2026-10-20T15:10:00Z","v":1807,"vw":62.778955},{"c":62.91,"h":63,"l":62.8,"n":57,"o":62.91,"t":"2026-10-20T15:15:00Z","v":2255,"vw":62.866677},{"c":62.83,"h":62.83,"l":62.83,"n":10,"o":62.83,"t":"2026-10-20T15:20:00Z","v":123,"vw":62.83},{"c":62.7,"h":62.895,"l":62.7,"n":37,"o":62.85,"t":"2026-10-20T15:25:00Z","v":2417,"vw":62.862111},{"c":62.49,"h":62.54,"l":62.49,"n":34,"o":62.54,"t":"2026-10-20T15:30:00Z","v":502,"vw":62.506667},{"c":62.64,"h":62.64,"l":62.63,"n":122,"o":62.63,"t":"2026-10-20T15:40:00Z","v":1774,"vw":62.631254},{"c":62.45,"h":62.52,"l":62.45,"n":36,"o":62.52,"t":"2026-10-20T15:45:00Z","v":626,"vw":62.496667},{"c":62.61,"h":62.61,"l":62.59,"n":18,"o":62.59,"t":"2026-10-20T15:55:00Z","v":897,"vw":62.598},{"c":62.61,"h":62.61,"l":62.61,"n":8,"o":62.61,"t":"2026-10-20T16:00:00Z","v":147,"vw":62.61},{"c":62.435,"h":62.51,"l":62.435,"n":69,"o":62.495,"t":"2026-10-20T16:05:00Z","v":1782,"vw":62.457242},{"c":62.39,"h":62.43,"l":62.365,"n":89,"o":62.365,"t":"2026-10-20T16:15:00Z","v":3738,"vw":62.387923},{"c":62.55,"h":62.55,"l":62.4,"n":73,"o":62.4,"t":"2026-10-20T16:20:00Z","v":2935,"vw":62.467996},{"c":62.56,"h":62.56,"l":62.56,"n":32,"o":62.56,"t":"2026-10-20T16:25:00Z","v":657,"vw":62.56},{"c":62.57,"h":62.595,"l":62.57,"n":14,"o":62.595,"t":"2026-10-20T16:30:00Z","v":439,"vw":62.578333},{"c":62.62,"h":62.665,"l":62.6,"n":65,"o":62.6,"t":"2026-10-20T16:35:00Z","v":1156,"vw":62.621},{"c":62.5,"h":62.5733,"l":62.5,"n":32,"o":62.57,"t":"2026-10-20T16:40:00Z","v":730,"vw":62.538325},{"c":62.48,"h":62.565,"l":62.48,"n":17,"o":62.565,"t":"2026-10-20T16:45:00Z","v":551,"vw":62.51625},{"c":62.34,"h":62.46,"l":62.34,"n":119,"o":62.45,"t":"2026-10-20T16:50:00Z","v":2454,"vw":62.406679},{"c":62.425,"h":62.425,"l":62.38,"n":13,"o":62.425,"t":"2026-10-20T17:05:00Z","v":339,"vw":62.41},{"c":62.35,"h":62.35,"l":62.32,"n":8,"o":62.32,"t":"2026-10-20T17:10:00Z","v":412,"vw":62.34},{"c":62.33,"h":62.41,"l":62.33,"n":19,"o":62.41,"t":"2026-10-20T17:15:00Z","v":515,"vw":62.383333},{"c":62.35,"h":62.38,"l":62.345,"n":58,"o":62.38,"t":"2026-10-20T17:20:00Z","v":2382,"vw":62.355},{"c":62.35,"h":62.35,"l":62.35,"n":16,"o":62.35,"t":"2026-10-20T17:25:00Z","v":784,"vw":62.35},{"c":62.35,"h":62.35,"l":62.35,"n":12,"o":62.35,"t":"2026-10-20T17:30:00Z","v":184,"vw":62.35},{"c":62.34,"h":62.35,"l":62.34,"n":31,"o":62.35,"t":"2026-10-20T17:35:00Z","v":567,"vw":62.345},{"c":62.37,"h":62.43,"l":62.35,"n":108,"o":62.35,"t":"2026-10-20T17:40:00Z","v":3190,"vw":62.399286},{"c":62.385,"h":62.4,"l":62.385,"n":16,"o":62.4,"t":"2026-10-20T17:45:00Z","v":317,"vw":62.3925},{"c":62.31,"h":62.33,"l":62.31,"n":81,"o":62.33,"t":"2026-10-20T17:55:00Z","v":1440,"vw":62.32},{"c":62.205,"h":62.22,"l":62.205,"n":52,"o":62.22,"t":"2026-10-20T18:05:00Z","v":809,"vw":62.21625},{"c":62.1546,"h":62.1546,"l":62.1546,"n":19,"o":62.1546,"t":"2026-10-20T18:10:00Z","v":303,"vw":62.1546},{"c":62.11,"h":62.14,"l":62.11,"n":49,"o":62.14,"t":"2026-10-20T18:15:00Z","v":1066,"vw":62.13},{"c":61.99,"h":61.99,"l":61.99,"n":10,"o":61.99,"t":"2026-10-20T18:20:00Z","v":219,"vw":61.99},{"c":61.97,"h":62,"l":61.97,"n":17,"o":62,"t":"2026-10-20T18:30:00Z","v":585,"vw":61.990196},{"c":62.02,"h":62.02,"l":62.02,"n":14,"o":62.02,"t":"2026-10-20T18:35:00Z","v":194,"vw":62.02},{"c":62.11,"h":62.2,"l":62.04,"n":145,"o":62.05,"t":"2026-10-20T18:40:00Z","v":4711,"vw":62.104296},{"c":62.21,"h":62.22,"l":62.15,"n":100,"o":62.15,"t":"2026-10-20T18:45:00Z","v":1465,"vw":62.195},{"c":62.19,"h":62.22,"l":62.19,"n":21,"o":62.22,"t":"2026-10-20T18:50:00Z","v":462,"vw":62.21},{"c":62.24,"h":62.24,"l":62.24,"n":36,"o":62.24,"t":"2026-10-20T18:55:00Z","v":412,"vw":62.24},{"c":62.27,"h":62.315,"l":62.27,"n":51,"o":62.28,"t":"2026-10-20T19:00:00Z","v":1848,"vw":62.287273},{"c":62.19,"h":62.19,"l":62.18,"n":63,"o":62.18,"t":"2026-10-20T19:05:00Z","v":1692,"vw":62.181667},{"c":62.14,"h":62.18,"l":62.14,"n":23,"o":62.18,"t":"2026-10-20T19:10:00Z","v":400,"vw":62.166667},{"c":62.14,"h":62.21,"l":62.14,"n":82,"o":62.21,"t":"2026-10-20T19:15:00Z","v":1972,"vw":62.184521},{"c":61.93,"h":62.11,"l":61.93,"n":141,"o":62.11,"t":"2026-10-20T19:20:00Z","v":3043,"vw":62.020864},{"c":62.005,"h":62.04,"l":61.91,"n":106,"o":61.91,"t":"2026-10-20T19:25:00Z","v":2039,"vw":61.974445},{"c":61.82,"h":62.04,"l":61.82,"n":99,"o":62.01,"t":"2026-10-20T19:30:00Z","v":2440,"vw":61.982858},{"c":61.58,"h":61.83,"l":61.58,"n":237,"o":61.83,"t":"2026-10-20T19:35:00Z","v":4358,"vw":61.685719},{"c":61.9,"h":61.9,"l":61.55,"n":262,"o":61.58,"t":"2026-10-20T19:40:00Z","v":7651,"vw":61.700535},{"c":61.745,"h":62.03,"l":61.59,"n":578,"o":61.85,"t":"2026-10-20T19:45:00Z","v":34332,"vw":61.863318},{"c":61.995,"h":62.23,"l":61.735,"n":718,"o":61.82,"t":"2026-10-20T19:50:00Z","v":40160,"vw":61.896672},{"c":62.22,"h":62.3,"l":62.04,"n":1042,"o":62.08,"t":"2026-10-20T19:55:00Z","v":33250,"vw":62.19765},{"c":62.22,"h":62.27,"l":62.22,"n":20,"o":62.27,"t":"2026-10-20T20:00:00Z","v":44800,"vw":62.220754},{"c":62.365,"h":62.365,"l":62.1,"n":10,"o":62.1,"t":"2026-10-21T13:30:00Z","v":1114,"vw":62.141406},{"c":61.88,"h":62.05,"l":61.815,"n":19,"o":61.815,"t":"2026-10-21T13:35:00Z","v":679,"vw":61.97},{"c":62.355,"h":62.355,"l":62.355,"n":1,"o":62.355,"t":"2026-10-21T13:50:00Z","v":1504,"vw":62.355},{"c":62.19,"h":62.355,"l":62.19,"n":15,"o":62.355,"t":"2026-10-21T13:55:00Z","v":639,"vw":62.322961},{"c":61.84,"h":62.12,"l":61.84,"n":41,"o":62.12,"t":"2026-10-21T14:00:00Z","v":3246,"vw":61.973797},{"c":61.75,"h":61.765,"l":61.75,"n":31,"o":61.765,"t":"2026-10-21T14:05:00Z","v":1038,"vw":61.754375},{"c":62.1764,"h":62.1764,"l":61.75,"n":19,"o":61.75,"t":"2026-10-21T14:10:00Z","v":627,"vw":61.973728},{"c":62.055,"h":62.055,"l":61.75,"n":10,"o":61.75,"t":"2026-10-21T14:15:00Z","v":685,"vw":61.929002},{"c":61.725,"h":61.8,"l":61.725,"n":44,"o":61.75,"t":"2026-10-21T14:20:00Z","v":2044,"vw":61.756753},{"c":62.04,"h":62.04,"l":61.88,"n":53,"o":61.89,"t":"2026-10-21T14:30:00Z","v":1555,"vw":61.94},{"c":61.84,"h":61.84,"l":61.84,"n":36,"o":61.84,"t":"2026-10-21T14:45:00Z","v":1166,"vw":61.84},{"c":61.83,"h":62.01,"l":61.83,"n":10,"o":61.83,"t":"2026-10-21T14:50:00Z","v":3548,"vw":61.873714},{"c":61.8,"h":61.825,"l":61.75,"n":25,"o":61.825,"t":"2026-10-21T14:55:00Z","v":779,"vw":61.810915},{"c":61.7,"h":61.8,"l":61.63,"n":45,"o":61.8,"t":"2026-10-21T15:00:00Z","v":3089,"vw":61.768176},{"c":61.89,"h":61.89,"l":61.68,"n":12,"o":61.68,"t":"2026-10-21T15:15:00Z","v":323,"vw":61.813358},{"c":61.77,"h":61.8,"l":61.77,"n":19,"o":61.79,"t":"2026-10-21T15:20:00Z","v":736,"vw":61.79},{"c":61.925,"h":61.925,"l":61.77,"n":87,"o":61.77,"t":"2026-10-21T15:25:00Z","v":2262,"vw":61.830899},{"c":61.95,"h":61.99,"l":61.815,"n":40,"o":61.99,"t":"2026-10-21T15:35:00Z","v":1920,"vw":61.939292},{"c":61.93,"h":61.93,"l":61.85,"n":40,"o":61.85,"t":"2026-10-21T15:40:00Z","v":1312,"vw":61.911111},{"c":61.865,"h":61.9422,"l":61.865,"n":18,"o":61.9401,"t":"2026-10-21T15:45:00Z","v":2423,"vw":61.937232},{"c":61.95,"h":61.95,"l":61.8725,"n":8,"o":61.8725,"t":"2026-10-21T15:50:00Z","v":712,"vw":61.938929},{"c":61.96,"h":61.96,"l":61.96,"n":10,"o":61.96,"t":"2026-10-21T16:00:00Z","v":219,"vw":61.96},{"c":61.68,"h":61.705,"l":61.68,"n":38,"o":61.705,"t":"2026-10-21T16:05:00Z","v":801,"vw":61.6925},{"c":61.77,"h":61.77,"l":61.77,"n":19,"o":61.77,"t":"2026-10-21T16:10:00Z","v":914,"vw":61.77},{"c":61.84,"h":61.84,"l":61.8,"n":86,"o":61.8,"t":"2026-10-21T16:15:00Z","v":2287,"vw":61.815625},{"c":61.82,"h":61.82,"l":61.8,"n":20,"o":61.81,"t":"2026-10-21T16:20:00Z","v":983,"vw":61.805913},{"c":61.945,"h":61.97,"l":61.78,"n":47,"o":61.78,"t":"2026-10-21T16:25:00Z","v":1233,"vw":61.894167},{"c":61.945,"h":61.945,"l":61.945,"n":12,"o":61.945,"t":"2026-10-21T16:30:00Z","v":349,"vw":61.945},{"c":62.19,"h":62.2,"l":61.93,"n":166,"o":61.93,"t":"2026-10-21T16:35:00Z","v":4736,"vw":62.031391},{"c":62.015,"h":62.1,"l":62.01,"n":40,"o":62.1,"t":"2026-10-21T16:40:00Z","v":1877,"vw":62.02824},{"c":62.04,"h":62.115,"l":62.005,"n":67,"o":62.005,"t":"2026-10-21T16:45:00Z","v":2913,"vw":62.072733},{"c":62.095,"h":62.095,"l":62.095,"n":29,"o":62.095,"t":"2026-10-21T16:50:00Z","v":726,"vw":62.095},{"c":62.1,"h":62.18,"l":62.0311,"n":60,"o":62.0311,"t":"2026-10-21T16:55:00Z","v":3252,"vw":62.130586},{"c":62.16,"h":62.17,"l":62.15,"n":65,"o":62.15,"t":"2026-10-21T17:00:00Z","v":3204,"vw":62.159327},{"c":62.04,"h":62.105,"l":62.04,"n":37,"o":62.095,"t":"2026-10-21T17:10:00Z","v":1181,"vw":62.060333},{"c":62.14,"h":62.14,"l":62.14,"n":24,"o":62.14,"t":"2026-10-21T17:20:00Z","v":832,"vw":62.14},{"c":62.18,"h":62.18,"l":62.12,"n":50,"o":62.15,"t":"2026-10-21T17:25:00Z","v":1870,"vw":62.151204},{"c":62.18,"h":62.25,"l":62.18,"n":66,"o":62.19,"t":"2026-10-21T17:30:00Z","v":1692,"vw":62.198416},{"c":62.105,"h":62.21,"l":62.105,"n":74,"o":62.21,"t":"2026-10-21T17:40:00Z","v":3827,"vw":62.15747},{"c":62.13,"h":62.13,"l":62.13,"n":11,"o":62.13,"t":"2026-10-21T17:45:00Z","v":205,"vw":62.13},{"c":62.06,"h":62.11,"l":62.06,"n":59,"o":62.11,"t":"2026-10-21T17:50:00Z","v":1459,"vw":62.081667},{"c":61.97,"h":62.07,"l":61.97,"n":64,"o":62.07,"t":"2026-10-21T18:00:00Z","v":2736,"vw":62.016523},{"c":61.96,"h":62.05,"l":61.96,"n":98,"o":62,"t":"2026-10-21T18:10:00Z","v":3765,"vw":61.995519},{"c":61.995,"h":61.995,"l":61.995,"n":11,"o":61.995,"t":"2026-10-21T18:15:00Z","v":261,"vw":61.995},{"c":62.015,"h":62.015,"l":62.015,"n":18,"o":62.015,"t":"2026-10-21T18:20:00Z","v":331,"vw":62.015},{"c":62.005,"h":62.02,"l":61.97,"n":78,"o":61.97,"t":"2026-10-21T18:25:00Z","v":1944,"vw":61.995741},{"c":62.06,"h":62.065,"l":62.04,"n":27,"o":62.04,"t":"2026-10-21T18:30:00Z","v":866,"vw":62.051},{"c":62.08,"h":62.08,"l":62.055,"n":16,"o":62.055,"t":"2026-10-21T18:35:00Z","v":458,"vw":62.0675},{"c":62.13,"h":62.17,"l":62.1,"n":97,"o":62.1,"t":"2026-10-21T18:40:00Z","v":3911,"vw":62.1156},{"c":62.055,"h":62.1125,"l":62.035,"n":115,"o":62.1125,"t":"2026-10-21T18:45:00Z","v":4946,"vw":62.065208},{"c":61.975,"h":62.04,"l":61.975,"n":142,"o":62.04,"t":"2026-10-21T18:55:00Z","v":5049,"vw":61.999577},{"c":61.79,"h":61.92,"l":61.735,"n":98,"o":61.92,"t":"2026-10-21T19:00:00Z","v":3105,"vw":61.838667},{"c":61.885,"h":61.89,"l":61.76,"n":51,"o":61.77,"t":"2026-10-21T19:05:00Z","v":1780,"vw":61.815533},{"c":61.79,"h":61.79,"l":61.79,"n":15,"o":61.79,"t":"2026-10-21T19:10:00Z","v":327,"vw":61.79},{"c":62.145,"h":62.145,"l":61.85,"n":173,"o":61.85,"t":"2026-10-21T19:15:00Z","v":3557,"vw":62.007},{"c":62.225,"h":62.27,"l":62.21,"n":100,"o":62.26,"t":"2026-10-21T19:20:00Z","v":3955,"vw":62.251667},{"c":62.38,"h":62.455,"l":62.225,"n":297,"o":62.225,"t":"2026-10-21T19:25:00Z","v":25084,"vw":62.305384},{"c":62.06,"h":62.38,"l":61.97,"n":210,"o":62.36,"t":"2026-10-21T19:30:00Z","v":8371,"vw":62.213336},{"c":61.835,"h":61.93,"l":61.64,"n":96,"o":61.93,"t":"2026-10-21T19:35:00Z","v":3108,"vw":61.862105},{"c":61.885,"h":61.96,"l":61.8,"n":198,"o":61.86,"t":"2026-10-21T19:40:00Z","v":6332,"vw":61.889659},{"c":61.81,"h":62,"l":61.81,"n":311,"o":61.93,"t":"2026-10-21T19:45:00Z","v":11259,"vw":61.936776},{"c":61.955,"h":61.99,"l":61.8,"n":336,"o":61.8,"t":"2026-10-21T19:50:00Z","v":14809,"vw":61.934247},{"c":62.02,"h":62.07,"l":61.905,"n":742,"o":61.955,"t":"2026-10-21T19:55:00Z","v":31366,"vw":61.995748},{"c":61.99,"h":62.01,"l":61.99,"n":23,"o":62.01,"t":"2026-10-21T20:00:00Z","v":47287,"vw":61.99013},{"c":58.82,"h":58.88,"l":58.82,"n":11,"o":58.88,"t":"2026-10-21T20:20:00Z","v":322,"vw":58.84},{"c":60,"h":60,"l":60,"n":6,"o":60,"t":"2026-10-21T22:20:00Z","v":160,"vw":60},{"c":60.785,"h":61.135,"l":59.55,"n":70,"o":59.55,"t":"2026-10-22T13:30:00Z","v":6186,"vw":60.395005},{"c":61.795,"h":61.84,"l":61.53,"n":17,"o":61.53,"t":"2026-10-22T13:35:00Z","v":1085,"vw":61.662},{"c":60.925,"h":61.34,"l":60.92,"n":57,"o":61.34,"t":"2026-10-22T13:40:00Z","v":2805,"vw":60.984396},{"c":60.9,"h":60.94,"l":60.885,"n":32,"o":60.93,"t":"2026-10-22T13:45:00Z","v":1905,"vw":60.922815},{"c":61.05,"h":61.05,"l":61.05,"n":8,"o":61.05,"t":"2026-10-22T13:50:00Z","v":169,"vw":61.05},{"c":60.955,"h":61.26,"l":60.855,"n":172,"o":61.09,"t":"2026-10-22T13:55:00Z","v":9675,"vw":61.03845},{"c":61.015,"h":61.015,"l":60.41,"n":16,"o":60.41,"t":"2026-10-22T14:00:00Z","v":1468,"vw":60.606569},{"c":60.81,"h":61.18,"l":60.56,"n":147,"o":61.165,"t":"2026-10-22T14:10:00Z","v":9826,"vw":60.992001},{"c":61.21,"h":61.21,"l":60.85,"n":26,"o":60.85,"t":"2026-10-22T14:15:00Z","v":2353,"vw":60.944875},{"c":60.95,"h":60.95,"l":60.9,"n":42,"o":60.93,"t":"2026-10-22T14:20:00Z","v":2649,"vw":60.916094},{"c":60.49,"h":60.75,"l":60.49,"n":28,"o":60.75,"t":"2026-10-22T14:30:00Z","v":1280,"vw":60.600188},{"c":60.43,"h":60.43,"l":60.43,"n":12,"o":60.43,"t":"2026-10-22T14:35:00Z","v":358,"vw":60.43},{"c":60.265,"h":60.265,"l":60.1,"n":42,"o":60.25,"t":"2026-10-22T14:40:00Z","v":1623,"vw":60.22125},{"c":60.82,"h":60.82,"l":60.43,"n":114,"o":60.535,"t":"2026-10-22T14:45:00Z","v":4187,"vw":60.635229},{"c":60.625,"h":60.625,"l":60.625,"n":6,"o":60.625,"t":"2026-10-22T14:50:00Z","v":441,"vw":60.625},{"c":61.09,"h":61.1,"l":60.78,"n":167,"o":60.8,"t":"2026-10-22T14:55:00Z","v":9024,"vw":60.908446},{"c":60.88,"h":61.2,"l":60.88,"n":66,"o":61.12,"t":"2026-10-22T15:00:00Z","v":2848,"vw":61.071779},{"c":60.83,"h":61.02,"l":60.82,"n":113,"o":60.975,"t":"2026-10-22T15:05:00Z","v":8980,"vw":60.97195},{"c":60.7,"h":60.7,"l":60.68,"n":15,"o":60.68,"t":"2026-10-22T15:10:00Z","v":461,"vw":60.686329},{"c":60.88,"h":60.88,"l":60.62,"n":135,"o":60.63,"t":"2026-10-22T15:15:00Z","v":4624,"vw":60.720263},{"c":60.865,"h":60.865,"l":60.85,"n":17,"o":60.85,"t":"2026-10-22T15:20:00Z","v":1186,"vw":60.855},{"c":60.815,"h":60.815,"l":60.815,"n":14,"o":60.815,"t":"2026-10-22T15:25:00Z","v":778,"vw":60.815},{"c":60.5875,"h":60.835,"l":60.5875,"n":89,"o":60.83,"t":"2026-10-22T15:30:00Z","v":3866,"vw":60.760789},{"c":60.7,"h":60.805,"l":60.62,"n":120,"o":60.67,"t":"2026-10-22T15:35:00Z","v":4937,"vw":60.693081},{"c":60.74,"h":60.845,"l":60.57,"n":168,"o":60.66,"t":"2026-10-22T15:40:00Z","v":8221,"vw":60.673556},{"c":60.48,"h":60.74,"l":60.4,"n":201,"o":60.71,"t":"2026-10-22T15:45:00Z","v":11375,"vw":60.612647},{"c":60.48,"h":60.49,"l":60.48,"n":19,"o":60.49,"t":"2026-10-22T15:50:00Z","v":694,"vw":60.485},{"c":60.55,"h":60.55,"l":60.435,"n":53,"o":60.435,"t":"2026-10-22T15:55:00Z","v":1804,"vw":60.4775},{"c":60.57,"h":60.57,"l":60.5,"n":40,"o":60.5,"t":"2026-10-22T16:10:00Z","v":1422,"vw":60.516279},{"c":60.48,"h":60.67,"l":60.46,"n":142,"o":60.58,"t":"2026-10-22T16:15:00Z","v":9166,"vw":60.547033},{"c":60.665,"h":60.68,"l":60.56,"n":114,"o":60.56,"t":"2026-10-22T16:20:00Z","v":6451,"vw":60.592532},{"c":60.3,"h":60.82,"l":60.3,"n":79,"o":60.82,"t":"2026-10-22T16:25:00Z","v":3261,"vw":60.543332},{"c":60.59,"h":60.72,"l":60.3901,"n":226,"o":60.57,"t":"2026-10-22T16:30:00Z","v":6581,"vw":60.59173},{"c":60.84,"h":60.95,"l":60.785,"n":92,"o":60.83,"t":"2026-10-22T16:35:00Z","v":5166,"vw":60.871836},{"c":60.8,"h":60.915,"l":60.79,"n":30,"o":60.915,"t":"2026-10-22T16:40:00Z","v":1096,"vw":60.835833},{"c":60.95,"h":61.01,"l":60.75,"n":147,"o":60.79,"t":"2026-10-22T16:45:00Z","v":7492,"vw":60.854078},{"c":61.325,"h":61.34,"l":60.94,"n":80,"o":60.94,"t":"2026-10-22T16:50:00Z","v":3721,"vw":61.133115},{"c":61.41,"h":61.41,"l":61.2,"n":23,"o":61.2,"t":"2026-10-22T16:55:00Z","v":481,"vw":61.305},{"c":61.27,"h":61.33,"l":61.27,"n":39,"o":61.33,"t":"2026-10-22T17:00:00Z","v":1233,"vw":61.312916},{"c":61.21,"h":61.21,"l":61.2,"n":46,"o":61.205,"t":"2026-10-22T17:05:00Z","v":1393,"vw":61.205},{"c":60.875,"h":61.11,"l":60.875,"n":10,"o":61.11,"t":"2026-10-22T17:10:00Z","v":320,"vw":60.9925},{"c":60.89,"h":61.03,"l":60.89,"n":23,"o":61.02,"t":"2026-10-22T17:15:00Z","v":1062,"vw":61.000834},{"c":60.95,"h":60.96,"l":60.745,"n":93,"o":60.96,"t":"2026-10-22T17:20:00Z","v":4253,"vw":60.89078},{"c":61.03,"h":61.03,"l":61.03,"n":6,"o":61.03,"t":"2026-10-22T17:25:00Z","v":427,"vw":61.03},{"c":60.76,"h":61.02,"l":60.76,"n":61,"o":61.02,"t":"2026-10-22T17:35:00Z","v":1224,"vw":60.896667},{"c":60.895,"h":60.93,"l":60.86,"n":45,"o":60.92,"t":"2026-10-22T17:40:00Z","v":2206,"vw":60.895683},{"c":60.79,"h":60.96,"l":60.56,"n":200,"o":60.96,"t":"2026-10-22T17:55:00Z","v":7995,"vw":60.737224},{"c":60.625,"h":60.76,"l":60.625,"n":29,"o":60.76,"t":"2026-10-22T18:00:00Z","v":857,"vw":60.69877},{"c":60.57,"h":60.57,"l":60.57,"n":8,"o":60.57,"t":"2026-10-22T18:10:00Z","v":182,"vw":60.57},{"c":60.53,"h":60.68,"l":60.53,"n":69,"o":60.56,"t":"2026-10-22T18:15:00Z","v":2281,"vw":60.594685},{"c":60.55,"h":60.55,"l":60.55,"n":10,"o":60.55,"t":"2026-10-22T18:20:00Z","v":363,"vw":60.55},{"c":60.435,"h":60.6,"l":60.43,"n":120,"o":60.6,"t":"2026-10-22T18:25:00Z","v":3850,"vw":60.477788},{"c":60.15,"h":60.56,"l":60.15,"n":235,"o":60.43,"t":"2026-10-22T18:30:00Z","v":13998,"vw":60.431571},{"c":60.3,"h":60.34,"l":60.3,"n":17,"o":60.34,"t":"2026-10-22T18:35:00Z","v":695,"vw":60.33},{"c":60.22,"h":60.22,"l":60.18,"n":28,"o":60.18,"t":"2026-10-22T18:40:00Z","v":740,"vw":60.190638},{"c":60.4,"h":60.4,"l":60.11,"n":102,"o":60.11,"t":"2026-10-22T18:45:00Z","v":3719,"vw":60.24375},{"c":60.27,"h":60.4545,"l":60.27,"n":32,"o":60.4545,"t":"2026-10-22T18:50:00Z","v":1250,"vw":60.351172},{"c":60.36,"h":60.37,"l":60.36,"n":37,"o":60.37,"t":"2026-10-22T18:55:00Z","v":1190,"vw":60.363826},{"c":60.37,"h":60.4,"l":60.37,"n":37,"o":60.39,"t":"2026-10-22T19:00:00Z","v":1347,"vw":60.37558},{"c":60.61,"h":60.61,"l":60.31,"n":75,"o":60.42,"t":"2026-10-22T19:05:00Z","v":3283,"vw":60.414961},{"c":60.68,"h":60.845,"l":60.565,"n":106,"o":60.565,"t":"2026-10-22T19:10:00Z","v":3578,"vw":60.72075},{"c":60.74,"h":60.74,"l":60.7,"n":72,"o":60.7,"t":"2026-10-22T19:15:00Z","v":2613,"vw":60.73616},{"c":60.49,"h":60.65,"l":60.49,"n":58,"o":60.64,"t":"2026-10-22T19:20:00Z","v":2177,"vw":60.617692},{"c":60.5,"h":60.5,"l":60.49,"n":36,"o":60.49,"t":"2026-10-22T19:25:00Z","v":696,"vw":60.495},{"c":60.75,"h":60.76,"l":60.31,"n":251,"o":60.59,"t":"2026-10-22T19:30:00Z","v":7338,"vw":60.51302},{"c":60.605,"h":60.735,"l":60.6,"n":129,"o":60.735,"t":"2026-10-22T19:35:00Z","v":3442,"vw":60.635714},{"c":60.395,"h":60.72,"l":60.395,"n":186,"o":60.71,"t":"2026-10-22T19:40:00Z","v":5470,"vw":60.606154},{"c":60.64,"h":60.65,"l":60.48,"n":274,"o":60.5,"t":"2026-10-22T19:45:00Z","v":9632,"vw":60.550792},{"c":61.465,"h":61.65,"l":60.72,"n":659,"o":60.72,"t":"2026-10-22T19:50:00Z","v":22826,"vw":61.134909},{"c":62.21,"h":62.3,"l":61.465,"n":1135,"o":61.465,"t":"2026-10-22T19:55:00Z","v":52798,"vw":62.067585},{"c":62.21,"h":62.21,"l":61.85,"n":24,"o":61.85,"t":"2026-10-22T20:00:00Z","v":81400,"vw":62.208376}],"history":[{"c":88.07,"h":89.305,"l":86.96,"n":6168,"o":89.12,"t":"2024-10-21T04:00:00Z","v":235871,"vw":88.008679},{"c":89.23,"h":89.4,"l":87.52,"n":4456,"o":87.9,"t":"2024-10-22T04:00:00Z","v":118607,"vw":88.768913},{"c":88.76,"h":90.44,"l":87.28,"n":4718,"o":88.83,"t":"2024-10-23T04:00:00Z","v":138087,"vw":88.881872},{"c":89.61,"h":90.25,"l":88.6,"n":4490,"o":88.91,"t":"2024-10-24T04:00:00Z","v":122117,"vw":89.546908},{"c":88.34,"h":90.5,"l":87.69,"n":3488,"o":89.8,"t":"2024-10-25T04:00:00Z","v":101736,"vw":88.44689},{"c":91.71,"h":92.37,"l":88.96,"n":4173,"o":89.42,"t":"2024-10-28T04:00:00Z","v":141866,"vw":91.478548},{"c":91.16,"h":92.07,"l":90.83,"n":4525,"o":90.98,"t":"2024-10-29T04:00:00Z","v":82377,"vw":91.326553},{"c":90.86,"h":93.64,"l":90.72,"n":3838,"o":90.72,"t":"2024-10-30T04:00:00Z","v":99964,"vw":91.595684},{"c":88.37,"h":90.85,"l":88.29,"n":4599,"o":90.85,"t":"2024-10-31T04:00:00Z","v":152573,"vw":88.754043},{"c":87.61,"h":91.2,"l":87.35,"n":5453,"o":88.98,"t":"2024-11-01T04:00:00Z","v":129170,"vw":88.376475},{"c":87.01,"h":87.58,"l":85.88,"n":5079,"o":87.15,"t":"2024-11-04T05:00:00Z","v":87478,"vw":86.780237},{"c":89.3,"h":89.755,"l":86.98,"n":3415,"o":86.99,"t":"2024-11-05T05:00:00Z","v":88412,"vw":89.233548},{"c":98.61,"h":102.49,"l":95.55,"n":13246,"o":96.36,"t":"2024-11-06T05:00:00Z","v":405729,"vw":99.191119},{"c":95.37,"h":98.85,"l":94.69,"n":5969,"o":98.85,"t":"2024-11-07T05:00:00Z","v":150554,"vw":95.955527},{"c":95.82,"h":97.155,"l":94.69,"n":5458,"o":95.63,"t":"2024-11-08T05:00:00Z","v":159372,"vw":95.868695},{"c":100.08,"h":100.46,"l":97.32,"n":5890,"o":97.82,"t":"2024-11-11T05:00:00Z","v":187226,"vw":99.222268},{"c":103.08,"h":103.12,"l":99.28,"n":5340,"o":99.96,"t":"2024-11-12T05:00:00Z","v":166115,"vw":102.180002},{"c":102.68,"h":105.045,"l":101.125,"n":4903,"o":103.81,"t":"2024-11-13T05:00:00Z","v":185140,"vw":103.17453},{"c":100.68,"h":103.54,"l":100.295,"n":4461,"o":103.28,"t":"2024-11-14T05:00:00Z","v":143020,"vw":101.7529},{"c":98.29,"h":101.76,"l":97.85,"n":4930,"o":101.03,"t":"2024-11-15T05:00:00Z","v":114141,"vw":98.716788},{"c":97.88,"h":98.875,"l":97.28,"n":3417,"o":98.13,"t":"2024-11-18T05:00:00Z","v":119540,"vw":97.864813},{"c":99.87,"h":100.12,"l":96.31,"n":3531,"o":96.31,"t":"2024-11-19T05:00:00Z","v":101172,"vw":99.234148},{"c":98.88,"h":100.55,"l":98.2,"n":3236,"o":99.88,"t":"2024-11-20T05:00:00Z","v":66506,"vw":98.884979},{"c":102.19,"h":102.75,"l":97.41,"n":4812,"o":99.01,"t":"2024-11-21T05:00:00Z","v":127966,"vw":101.696039},{"c":105.06,"h":106.03,"l":102.3,"n":5587,"o":103.17,"t":"2024-11-22T05:00:00Z","v":134046,"vw":104.895851},{"c":110.16,"h":110.58,"l":106.185,"n":6045,"o":106.44,"t":"2024-11-25T05:00:00Z","v":223368,"vw":109.783592},{"c":108.82,"h":110.56,"l":107.17,"n":5395,"o":109.27,"t":"2024-11-26T05:00:00Z","v":133902,"vw":109.099949},{"c":108.38,"h":110.1,"l":107.6031,"n":3754,"o":109.86,"t":"2024-11-27T05:00:00Z","v":89363,"vw":108.459246},{"c":107.09,"h":108.72,"l":105,"n":4065,"o":108.72,"t":"2024-11-29T05:00:00Z","v":149480,"vw":106.686641},{"c":107.02,"h":107.76,"l":104.75,"n":6600,"o":107.76,"t":"2024-12-02T05:00:00Z","v":119309,"vw":106.495946},{"c":104.46,"h":107.06,"l":104.4,"n":3040,"o":107.06,"t":"2024-12-03T05:00:00Z","v":80623,"vw":104.824928},{"c":104.65,"h":105.41,"l":102.26,"n":3231,"o":104.06,"t":"2024-12-04T05:00:00Z","v":92204,"vw":104.267419},{"c":102.61,"h":105.51,"l":102.55,"n":3472,"o":105.08,"t":"2024-12-05T05:00:00Z","v":69878,"vw":103.374929},{"c":104.22,"h":104.67,"l":102.83,"n":3698,"o":103.64,"t":"2024-12-06T05:00:00Z","v":68422,"vw":104.008493},{"c":101.81,"h":105.26,"l":101.43,"n":4257,"o":104.66,"t":"2024-12-09T05:00:00Z","v":94588,"vw":102.29373},{"c":101.14,"h":103.735,"l":100.5,"n":5480,"o":101.84,"t":"2024-12-10T05:00:00Z","v":122306,"vw":101.827394},{"c":101.92,"h":103.88,"l":99.7814,"n":4627,"o":102.57,"t":"2024-12-11T05:00:00Z","v":118230,"vw":102.069604},{"c":100.56,"h":102.75,"l":100.365,"n":3132,"o":102.04,"t":"2024-12-12T05:00:00Z","v":143278,"vw":100.985043},{"c":98.64,"h":102.29,"l":97.88,"n":5143,"o":100.73,"t":"2024-12-13T05:00:00Z","v":145784,"vw":99.016429},{"c":99.74,"h":100.865,"l":97.745,"n":4418,"o":98.36,"t":"2024-12-16T05:00:00Z","v":100206,"vw":99.484537},{"c":97.23,"h":99.18,"l":97.11,"n":3779,"o":98.86,"t":"2024-12-17T05:00:00Z","v":102007,"vw":97.422988},{"c":91.09,"h":98.84,"l":90.49,"n":5574,"o":98.06,"t":"2024-12-18T05:00:00Z","v":126539,"vw":92.669703},{"c":90.97,"h":94.905,"l":90.38,"n":5573,"o":92.6,"t":"2024-12-19T05:00:00Z","v":132943,"vw":91.392898},{"c":91.5,"h":93.56,"l":89.51,"n":4707,"o":89.97,"t":"2024-12-20T05:00:00Z","v":499250,"vw":91.346006},{"c":92.24,"h":92.55,"l":90.62,"n":3879,"o":91.45,"t":"2024-12-23T05:00:00Z","v":93159,"vw":91.994237},{"c":92.7,"h":93.74,"l":91.8185,"n":2228,"o":92.19,"t":"2024-12-24T05:00:00Z","v":49996,"vw":92.625554},{"c":92.58,"h":92.97,"l":91.33,"n":3740,"o":92.26,"t":"2024-12-26T05:00:00Z","v":95521,"vw":92.433198},{"c":90.94,"h":92.4,"l":89.44,"n":3402,"o":91.85,"t":"2024-12-27T05:00:00Z","v":77629,"vw":90.703995},{"c":91.15,"h":91.93,"l":89.18,"n":3799,"o":90.48,"t":"2024-12-30T05:00:00Z","v":73560,"vw":91.260636},{"c":90.88,"h":92.19,"l":90.55,"n":2795,"o":92.19,"t":"2024-12-31T05:00:00Z","v":54192,"vw":91.087117},{"c":88.76,"h":92.25,"l":88.19,"n":3543,"o":91.51,"t":"2025-01-02T05:00:00Z","v":84469,"vw":89.220696},{"c":88.99,"h":89.575,"l":87.47,"n":3628,"o":89.27,"t":"2025-01-03T05:00:00Z","v":144439,"vw":88.743144},{"c":87.98,"h":90.84,"l":87.45,"n":4115,"o":89.1,"t":"2025-01-06T05:00:00Z","v":101382,"vw":88.783048},{"c":86.53,"h":88.21,"l":85.81,"n":4825,"o":88.21,"t":"2025-01-07T05:00:00Z","v":109417,"vw":86.46504},{"c":87.77,"h":88.155,"l":85.45,"n":3616,"o":85.85,"t":"2025-01-08T05:00:00Z","v":100333,"vw":87.237304},{"c":83.35,"h":86.02,"l":83.14,"n":6159,"o":85.84,"t":"2025-01-10T05:00:00Z","v":172002,"vw":83.918367},{"c":85,"h":85.4,"l":82.46,"n":5464,"o":82.51,"t":"2025-01-13T05:00:00Z","v":145530,"vw":84.104517},{"c":87.25,"h":87.61,"l":85.63,"n":3815,"o":85.81,"t":"2025-01-14T05:00:00Z","v":86416,"vw":86.978237},{"c":91.58,"h":91.625,"l":89.35,"n":4695,"o":90.34,"t":"2025-01-15T05:00:00Z","v":122387,"vw":90.866435},{"c":90.75,"h":92.435,"l":90.0001,"n":5199,"o":91.56,"t":"2025-01-16T05:00:00Z","v":100317,"vw":90.751685},{"c":90.75,"h":92.41,"l":90.095,"n":5006,"o":91.8,"t":"2025-01-17T05:00:00Z","v":123451,"vw":90.876726},{"c":91.27,"h":92.28,"l":90.86,"n":6310,"o":92,"t":"2025-01-21T05:00:00Z","v":131912,"vw":91.396891},{"c":91.97,"h":92.08,"l":89.9,"n":5884,"o":90.74,"t":"2025-01-22T05:00:00Z","v":147653,"vw":91.156497},{"c":78.86,"h":88.7,"l":76,"n":12574,"o":88.7,"t":"2025-01-23T05:00:00Z","v":457039,"vw":78.80063},{"c":78.56,"h":80.1,"l":77.02,"n":7347,"o":77.84,"t":"2025-01-24T05:00:00Z","v":196525,"vw":78.657425},{"c":76.46,"h":79.55,"l":75.79,"n":5346,"o":78.05,"t":"2025-01-27T05:00:00Z","v":157562,"vw":76.709866},{"c":78.63,"h":79.86,"l":76.15,"n":5347,"o":76.15,"t":"2025-01-28T05:00:00Z","v":122346,"vw":78.732632},{"c":77.36,"h":79.55,"l":76.13,"n":4284,"o":78.08,"t":"2025-01-29T05:00:00Z","v":117962,"vw":77.343784},{"c":77.27,"h":78.8,"l":76.3,"n":4360,"o":78.57,"t":"2025-01-30T05:00:00Z","v":94034,"vw":77.545098},{"c":77.06,"h":78.3,"l":76.29,"n":4038,"o":77.65,"t":"2025-01-31T05:00:00Z","v":104128,"vw":77.118589},{"c":75.96,"h":76.465,"l":74.65,"n":4747,"o":75.55,"t":"2025-02-03T05:00:00Z","v":141411,"vw":75.911143},{"c":77.07,"h":78.08,"l":75.03,"n":4265,"o":75.74,"t":"2025-02-04T05:00:00Z","v":112018,"vw":76.933859},{"c":77.8,"h":77.81,"l":76.7,"n":4221,"o":77.35,"t":"2025-02-05T05:00:00Z","v":109218,"vw":77.433684},{"c":78.63,"h":79.075,"l":77.305,"n":4538,"o":78.1,"t":"2025-02-06T05:00:00Z","v":137125,"vw":78.377344},{"c":76.85,"h":78.88,"l":76.775,"n":3677,"o":78.25,"t":"2025-02-07T05:00:00Z","v":98548,"vw":77.094568},{"c":76.15,"h":77.02,"l":75.95,"n":4961,"o":76.86,"t":"2025-02-10T05:00:00Z","v":130662,"vw":76.368763},{"c":76.47,"h":78.4057,"l":75.02,"n":4164,"o":75.55,"t":"2025-02-11T05:00:00Z","v":84676,"vw":76.141555},{"c":73.74,"h":75.25,"l":72.815,"n":7320,"o":74.78,"t":"2025-02-12T05:00:00Z","v":353171,"vw":74.071153},{"c":73.19,"h":75.77,"l":72.5,"n":5999,"o":73.95,"t":"2025-02-13T05:00:00Z","v":122796,"vw":73.305609},{"c":72.57,"h":76.05,"l":72.55,"n":4454,"o":73.77,"t":"2025-02-14T05:00:00Z","v":99280,"vw":73.059996},{"c":72.81,"h":76.08,"l":71.92,"n":6313,"o":72.74,"t":"2025-02-18T05:00:00Z","v":154047,"vw":72.828997},{"c":71.86,"h":72.37,"l":71.25,"n":4521,"o":72.05,"t":"2025-02-19T05:00:00Z","v":108273,"vw":71.823534},{"c":70.47,"h":71.61,"l":70.4,"n":6188,"o":71.39,"t":"2025-02-20T05:00:00Z","v":208436,"vw":70.73892},{"c":67.48,"h":71.24,"l":67.165,"n":7123,"o":71.24,"t":"2025-02-21T05:00:00Z","v":240568,"vw":68.169835},{"c":67.8,"h":70.1675,"l":67.64,"n":5864,"o":68.16,"t":"2025-02-24T05:00:00Z","v":150604,"vw":68.142314},{"c":68.4,"h":69.75,"l":67.42,"n":6511,"o":68.4,"t":"2025-02-25T05:00:00Z","v":202750,"vw":68.619609},{"c":68.97,"h":69.36,"l":67.6183,"n":5541,"o":68.17,"t":"2025-02-26T05:00:00Z","v":214993,"vw":68.503736},{"c":68.31,"h":71.33,"l":67.68,"n":6928,"o":69.96,"t":"2025-02-27T05:00:00Z","v":242804,"vw":69.486974},{"c":68.85,"h":70.3,"l":67.9729,"n":6115,"o":68.71,"t":"2025-02-28T05:00:00Z","v":242988,"vw":69.120169},{"c":66.56,"h":69.045,"l":66.06,"n":7468,"o":68.66,"t":"2025-03-03T05:00:00Z","v":158042,"vw":67.094607},{"c":62.94,"h":68.2825,"l":62.81,"n":7553,"o":67.58,"t":"2025-03-04T05:00:00Z","v":218942,"vw":64.000368},{"c":63.21,"h":63.935,"l":61.6925,"n":5500,"o":62.9,"t":"2025-03-05T05:00:00Z","v":200843,"vw":62.94611},{"c":62.99,"h":63.78,"l":61.81,"n":5404,"o":62.36,"t":"2025-03-06T05:00:00Z","v":160579,"vw":63.061073},{"c":62.4,"h":63.22,"l":61.02,"n":4570,"o":62.84,"t":"2025-03-07T05:00:00Z","v":143197,"vw":62.046535},{"c":59.71,"h":62.64,"l":59.51,"n":5740,"o":61.66,"t":"2025-03-10T04:00:00Z","v":239802,"vw":60.19602},{"c":58.56,"h":60.7921,"l":58.22,"n":6348,"o":60.3,"t":"2025-03-11T04:00:00Z","v":152847,"vw":59.008804},{"c":59.75,"h":61.05,"l":58.54,"n":6708,"o":59.04,"t":"2025-03-12T04:00:00Z","v":279854,"vw":59.760654},{"c":59.8,"h":62.33,"l":59.31,"n":6612,"o":59.86,"t":"2025-03-13T04:00:00Z","v":224386,"vw":60.090863},{"c":61.09,"h":65.095,"l":59.55,"n":6243,"o":60.42,"t":"2025-03-14T04:00:00Z","v":221251,"vw":60.819411},{"c":60.81,"h":63.005,"l":60.555,"n":6762,"o":61.17,"t":"2025-03-17T04:00:00Z","v":269149,"vw":61.234132},{"c":61.26,"h":62.9,"l":60.29,"n":5158,"o":60.29,"t":"2025-03-18T04:00:00Z","v":163483,"vw":61.174019},{"c":62.17,"h":65.64,"l":60.68,"n":5475,"o":61.25,"t":"2025-03-19T04:00:00Z","v":159672,"vw":62.068044},{"c":61.44,"h":62.81,"l":61.34,"n":4348,"o":61.34,"t":"2025-03-20T04:00:00Z","v":109145,"vw":61.821759},{"c":61.59,"h":62.04,"l":60.76,"n":4479,"o":61.02,"t":"2025-03-21T04:00:00Z","v":452133,"vw":61.505137},{"c":64.78,"h":65.38,"l":62.39,"n":5357,"o":62.66,"t":"2025-03-24T04:00:00Z","v":183725,"vw":64.245658},{"c":64.22,"h":65.635,"l":63.61,"n":5425,"o":65.12,"t":"2025-03-25T04:00:00Z","v":189018,"vw":64.584816},{"c":62.95,"h":65.5,"l":62.28,"n":5060,"o":64.24,"t":"2025-03-26T04:00:00Z","v":228539,"vw":63.196076},{"c":61.28,"h":63.53,"l":61.26,"n":4181,"o":62.92,"t":"2025-03-27T04:00:00Z","v":130866,"vw":61.54819},{"c":58.8,"h":61.265,"l":58.07,"n":5355,"o":60.87,"t":"2025-03-28T04:00:00Z","v":179809,"vw":58.863494},{"c":57.8,"h":58.94,"l":56.88,"n":4754,"o":57.55,"t":"2025-03-31T04:00:00Z","v":251107,"vw":57.976557},{"c":57.51,"h":58.05,"l":56.5,"n":5631,"o":57.4,"t":"2025-04-01T04:00:00Z","v":211356,"vw":57.351794},{"c":58.61,"h":59.53,"l":56.51,"n":5297,"o":56.51,"t":"2025-04-02T04:00:00Z","v":219182,"vw":58.529072},{"c":51.5,"h":55.79,"l":51.4,"n":8383,"o":55.01,"t":"2025-04-03T04:00:00Z","v":346865,"vw":52.339526},{"c":51.53,"h":51.71,"l":47.185,"n":8911,"o":49.5,"t":"2025-04-04T04:00:00Z","v":427392,"vw":50.40001},{"c":50.46,"h":54.2,"l":48.535,"n":10304,"o":49.51,"t":"2025-04-07T04:00:00Z","v":550264,"vw":51.004324},{"c":48.81,"h":55.42,"l":48.075,"n":7071,"o":52.53,"t":"2025-04-08T04:00:00Z","v":336130,"vw":50.075605},{"c":53.54,"h":54.37,"l":46.81,"n":8905,"o":49.95,"t":"2025-04-09T04:00:00Z","v":410870,"vw":51.485699},{"c":49.39,"h":52.38,"l":48.03,"n":6009,"o":51.93,"t":"2025-04-10T04:00:00Z","v":188224,"vw":49.37432},{"c":49,"h":49.516,"l":47.05,"n":6263,"o":48.81,"t":"2025-04-11T04:00:00Z","v":196931,"vw":48.527034},{"c":50.87,"h":51.06,"l":48.63,"n":6611,"o":49.67,"t":"2025-04-14T04:00:00Z","v":260145,"vw":50.292287},{"c":51.2,"h":52.695,"l":50.5625,"n":5055,"o":50.77,"t":"2025-04-15T04:00:00Z","v":177613,"vw":51.586275},{"c":49.95,"h":51.144,"l":48.84,"n":7758,"o":50.55,"t":"2025-04-16T04:00:00Z","v":208549,"vw":49.755404},{"c":48.62,"h":48.71,"l":42.9,"n":16496,"o":48.16,"t":"2025-04-17T04:00:00Z","v":1033324,"vw":47.018893},{"c":46.72,"h":49.85,"l":43.74,"n":11866,"o":49.12,"t":"2025-04-21T04:00:00Z","v":554679,"vw":45.646958},{"c":48.44,"h":48.64,"l":46.45,"n":9026,"o":46.81,"t":"2025-04-22T04:00:00Z","v":377309,"vw":47.896172},{"c":49.5,"h":52.26,"l":49.21,"n":7621,"o":50.41,"t":"2025-04-23T04:00:00Z","v":366796,"vw":50.096581},{"c":51.94,"h":52.02,"l":49.225,"n":5578,"o":49.64,"t":"2025-04-24T04:00:00Z","v":182488,"vw":51.266883},{"c":52.65,"h":53.725,"l":51.26,"n":7638,"o":52,"t":"2025-04-25T04:00:00Z","v":275028,"vw":52.715269},{"c":53.69,"h":53.81,"l":52.3129,"n":6036,"o":52.65,"t":"2025-04-28T04:00:00Z","v":300843,"vw":53.430979},{"c":54.37,"h":54.5799,"l":52.87,"n":6733,"o":53.44,"t":"2025-04-29T04:00:00Z","v":240107,"vw":54.015551},{"c":53.42,"h":54.165,"l":52.5,"n":4715,"o":52.94,"t":"2025-04-30T04:00:00Z","v":243592,"vw":53.484733},{"c":54.38,"h":55.215,"l":52.825,"n":5290,"o":53.68,"t":"2025-05-01T04:00:00Z","v":178539,"vw":54.39594},{"c":54.5,"h":55.925,"l":54.285,"n":5073,"o":54.55,"t":"2025-05-02T04:00:00Z","v":200592,"vw":54.786454},{"c":54.3,"h":55.55,"l":53.78,"n":5513,"o":53.9,"t":"2025-05-05T04:00:00Z","v":189894,"vw":54.620703},{"c":54.21,"h":54.665,"l":52.585,"n":6326,"o":53.8,"t":"2025-05-06T04:00:00Z","v":166151,"vw":54.033754},{"c":55.05,"h":55.76,"l":53.945,"n":5745,"o":55.04,"t":"2025-05-07T04:00:00Z","v":177001,"vw":55.099131},{"c":56.6,"h":57.21,"l":54.72,"n":4786,"o":55.63,"t":"2025-05-08T04:00:00Z","v":204565,"vw":56.420906},{"c":57.44,"h":58.21,"l":56.42,"n":6949,"o":56.42,"t":"2025-05-09T04:00:00Z","v":260573,"vw":57.303477},{"c":60,"h":63.31,"l":59.82,"n":9950,"o":60.89,"t":"2025-05-12T04:00:00Z","v":398525,"vw":60.732428},{"c":62.44,"h":62.93,"l":60.425,"n":10480,"o":60.48,"t":"2025-05-13T04:00:00Z","v":646755,"vw":61.861855},{"c":60.96,"h":62.4,"l":60.02,"n":8863,"o":61.89,"t":"2025-05-14T04:00:00Z","v":386925,"vw":60.968185},{"c":60.39,"h":62.355,"l":59.92,"n":4577,"o":61.03,"t":"2025-05-15T04:00:00Z","v":140918,"vw":60.538889},{"c":61.34,"h":61.55,"l":60,"n":6813,"o":60.43,"t":"2025-05-16T04:00:00Z","v":204371,"vw":61.06971},{"c":61.68,"h":61.79,"l":59.91,"n":4912,"o":59.91,"t":"2025-05-19T04:00:00Z","v":142663,"vw":61.316231},{"c":61.86,"h":62.37,"l":59.81,"n":5478,"o":61.4,"t":"2025-05-20T04:00:00Z","v":177381,"vw":61.758309},{"c":58.3,"h":61.795,"l":58.24,"n":5230,"o":61.1,"t":"2025-05-21T04:00:00Z","v":191042,"vw":59.007511},{"c":58.02,"h":59.02,"l":52.77,"n":4696,"o":57.8,"t":"2025-05-22T04:00:00Z","v":168940,"vw":58.224349},{"c":58.17,"h":58.47,"l":56.235,"n":4722,"o":56.37,"t":"2025-05-23T04:00:00Z","v":162225,"vw":57.943865},{"c":59.09,"h":61.1125,"l":58.495,"n":5133,"o":59.26,"t":"2025-05-27T04:00:00Z","v":158594,"vw":59.074853},{"c":57.95,"h":59.4541,"l":57.75,"n":4894,"o":58.85,"t":"2025-05-28T04:00:00Z","v":140185,"vw":58.377682},{"c":58.23,"h":58.73,"l":57.494,"n":3740,"o":58.41,"t":"2025-05-29T04:00:00Z","v":87546,"vw":58.180679},{"c":57.77,"h":58.235,"l":56.615,"n":5305,"o":57.83,"t":"2025-05-30T04:00:00Z","v":194940,"vw":57.865165},{"c":57.29,"h":59.135,"l":56.1401,"n":5171,"o":57.46,"t":"2025-06-02T04:00:00Z","v":149597,"vw":57.276239},{"c":58.36,"h":58.8,"l":56.95,"n":3921,"o":56.95,"t":"2025-06-03T04:00:00Z","v":128693,"vw":58.357361},{"c":57.84,"h":58.62,"l":57.525,"n":3779,"o":58.25,"t":"2025-06-04T04:00:00Z","v":127299,"vw":58.137688},{"c":56.99,"h":57.88,"l":56.715,"n":4483,"o":57.78,"t":"2025-06-05T04:00:00Z","v":127124,"vw":57.264331},{"c":58.8,"h":58.93,"l":57.52,"n":4387,"o":57.9,"t":"2025-06-06T04:00:00Z","v":160672,"vw":58.470894},{"c":60.12,"h":61.175,"l":59.185,"n":4580,"o":59.46,"t":"2025-06-09T04:00:00Z","v":146161,"vw":60.226808},{"c":61.05,"h":62.14,"l":60.34,"n":4430,"o":60.65,"t":"2025-06-10T04:00:00Z","v":176216,"vw":61.183985},{"c":59.57,"h":61.63,"l":59.42,"n":6030,"o":61.06,"t":"2025-06-11T04:00:00Z","v":172449,"vw":60.167876},{"c":59.18,"h":59.6899,"l":58.55,"n":3323,"o":59.38,"t":"2025-06-12T04:00:00Z","v":104825,"vw":59.109118},{"c":57.31,"h":59.32,"l":57.11,"n":4862,"o":58.37,"t":"2025-06-13T04:00:00Z","v":147016,"vw":57.68259},{"c":58.26,"h":58.9299,"l":57.73,"n":4304,"o":58.16,"t":"2025-06-16T04:00:00Z","v":147405,"vw":58.302247},{"c":55.68,"h":58.3262,"l":55.63,"n":5997,"o":57.6,"t":"2025-06-17T04:00:00Z","v":258389,"vw":56.33432},{"c":54.5,"h":56.26,"l":54.41,"n":6484,"o":55.57,"t":"2025-06-18T04:00:00Z","v":297531,"vw":55.197952},{"c":54.43,"h":55.6,"l":54.08,"n":5156,"o":55.21,"t":"2025-06-20T04:00:00Z","v":417275,"vw":54.539052},{"c":55.62,"h":55.66,"l":53.015,"n":4997,"o":54.04,"t":"2025-06-23T04:00:00Z","v":219045,"vw":54.958777},{"c":57.23,"h":58.06,"l":56.085,"n":4429,"o":56.09,"t":"2025-06-24T04:00:00Z","v":111871,"vw":57.342121},{"c":56.58,"h":57.41,"l":56.05,"n":4899,"o":57.41,"t":"2025-06-25T04:00:00Z","v":150467,"vw":56.582453},{"c":56.95,"h":57.72,"l":56.38,"n":5128,"o":56.91,"t":"2025-06-26T04:00:00Z","v":149760,"vw":57.005195},{"c":56.4,"h":57.545,"l":56.03,"n":6591,"o":57.4,"t":"2025-06-27T04:00:00Z","v":661665,"vw":56.454982},{"c":55.11,"h":57.7625,"l":55.005,"n":6989,"o":57,"t":"2025-06-30T04:00:00Z","v":300453,"vw":55.461636},{"c":61.17,"h":61.55,"l":54.88,"n":9523,"o":55,"t":"2025-07-01T04:00:00Z","v":475723,"vw":60.252587},{"c":62.84,"h":63.165,"l":60.47,"n":6334,"o":61.47,"t":"2025-07-02T04:00:00Z","v":308036,"vw":62.433393},{"c":63.72,"h":64.58,"l":62.3214,"n":4836,"o":63.19,"t":"2025-07-03T04:00:00Z","v":162420,"vw":63.756889},{"c":63.63,"h":64.91,"l":63.06,"n":8846,"o":63.06,"t":"2025-07-07T04:00:00Z","v":301848,"vw":63.637642},{"c":64.44,"h":65.62,"l":63.72,"n":6331,"o":64.09,"t":"2025-07-08T04:00:00Z","v":207763,"vw":64.669889},{"c":65.3,"h":65.465,"l":63.62,"n":5467,"o":64.97,"t":"2025-07-09T04:00:00Z","v":164952,"vw":64.887538},{"c":65.9,"h":67.26,"l":64.75,"n":5882,"o":65,"t":"2025-07-10T04:00:00Z","v":213074,"vw":66.128897},{"c":64.55,"h":65.76,"l":64.55,"n":4770,"o":65.3,"t":"2025-07-11T04:00:00Z","v":133812,"vw":64.934671},{"c":65.45,"h":66.7,"l":64.12,"n":7631,"o":64.12,"t":"2025-07-14T04:00:00Z","v":352808,"vw":65.704519},{"c":62.15,"h":65.6,"l":62.03,"n":8190,"o":65.52,"t":"2025-07-15T04:00:00Z","v":403798,"vw":63.658484},{"c":63.58,"h":64.45,"l":62.22,"n":8140,"o":62.71,"t":"2025-07-16T04:00:00Z","v":354248,"vw":63.469688},{"c":61.99,"h":64.065,"l":60.6531,"n":14642,"o":61.74,"t":"2025-07-17T04:00:00Z","v":736286,"vw":62.060468},{"c":58.54,"h":62.55,"l":57.4,"n":11517,"o":62.55,"t":"2025-07-18T04:00:00Z","v":501059,"vw":58.466786},{"c":61.88,"h":62.17,"l":58.9454,"n":7499,"o":59.22,"t":"2025-07-21T04:00:00Z","v":330776,"vw":61.503339},{"c":62.56,"h":62.63,"l":61.28,"n":7905,"o":62.13,"t":"2025-07-22T04:00:00Z","v":329902,"vw":62.182567},{"c":64.23,"h":64.36,"l":62.335,"n":9496,"o":63.3,"t":"2025-07-23T04:00:00Z","v":313869,"vw":63.838641},{"c":63.08,"h":65.45,"l":62.65,"n":10102,"o":64.19,"t":"2025-07-24T04:00:00Z","v":376658,"vw":63.825275},{"c":63.09,"h":63.17,"l":61.21,"n":6004,"o":62.99,"t":"2025-07-25T04:00:00Z","v":176597,"vw":62.759789},{"c":62.52,"h":63.25,"l":62,"n":5197,"o":63.25,"t":"2025-07-28T04:00:00Z","v":182062,"vw":62.59111},{"c":60.79,"h":63.275,"l":60.52,"n":5667,"o":63.18,"t":"2025-07-29T04:00:00Z","v":188535,"vw":61.186275},{"c":58.06,"h":62.12,"l":57.4,"n":8048,"o":61.06,"t":"2025-07-30T04:00:00Z","v":263993,"vw":58.701291},{"c":56.72,"h":57.965,"l":56.47,"n":5540,"o":57.38,"t":"2025-07-31T04:00:00Z","v":192074,"vw":56.844502},{"c":54.75,"h":57.02,"l":54.47,"n":7216,"o":55.94,"t":"2025-08-01T04:00:00Z","v":244625,"vw":54.940562},{"c":55.96,"h":56.15,"l":54.75,"n":6079,"o":55.2,"t":"2025-08-04T04:00:00Z","v":176950,"vw":55.785326},{"c":55.65,"h":56.15,"l":54.635,"n":5465,"o":56.13,"t":"2025-08-05T04:00:00Z","v":206253,"vw":55.548711},{"c":54.74,"h":55.67,"l":54.52,"n":5167,"o":55.67,"t":"2025-08-06T04:00:00Z","v":127180,"vw":55.025436},{"c":53.37,"h":55.89,"l":53.26,"n":4473,"o":55.54,"t":"2025-08-07T04:00:00Z","v":138843,"vw":53.801344},{"c":53.55,"h":55.175,"l":53.25,"n":5555,"o":53.77,"t":"2025-08-08T04:00:00Z","v":271772,"vw":53.843415},{"c":51.35,"h":53.795,"l":51.195,"n":5677,"o":53.68,"t":"2025-08-11T04:00:00Z","v":165924,"vw":52.026942},{"c":54.17,"h":54.61,"l":51.24,"n":6884,"o":51.98,"t":"2025-08-12T04:00:00Z","v":203004,"vw":53.93644},{"c":55.55,"h":55.68,"l":54.26,"n":5693,"o":54.83,"t":"2025-08-13T04:00:00Z","v":175072,"vw":55.266922},{"c":55.22,"h":55.29,"l":53.745,"n":4174,"o":54.73,"t":"2025-08-14T04:00:00Z","v":144359,"vw":54.924535},{"c":53.77,"h":55.56,"l":53.19,"n":4694,"o":55.56,"t":"2025-08-15T04:00:00Z","v":197046,"vw":53.804078},{"c":53.745,"h":54.25,"l":53.495,"n":3901,"o":53.99,"t":"2025-08-18T04:00:00Z","v":122470,"vw":53.792876},{"c":53.87,"h":54.625,"l":53.31,"n":4767,"o":53.91,"t":"2025-08-19T04:00:00Z","v":193209,"vw":53.803639},{"c":54.12,"h":54.66,"l":53.25,"n":4321,"o":53.5,"t":"2025-08-20T04:00:00Z","v":158816,"vw":54.039904},{"c":54.72,"h":54.88,"l":52.785,"n":5054,"o":53.49,"t":"2025-08-21T04:00:00Z","v":191729,"vw":54.396208},{"c":60.14,"h":60.64,"l":54.41,"n":9822,"o":55.41,"t":"2025-08-22T04:00:00Z","v":316640,"vw":59.766675},{"c":60.95,"h":61.635,"l":60.11,"n":6540,"o":60.11,"t":"2025-08-25T04:00:00Z","v":220762,"vw":61.050865},{"c":62.04,"h":62.45,"l":60.88,"n":6324,"o":60.88,"t":"2025-08-26T04:00:00Z","v":207685,"vw":61.981755},{"c":62.27,"h":63.23,"l":61.27,"n":5934,"o":61.98,"t":"2025-08-27T04:00:00Z","v":221467,"vw":62.143586},{"c":61.68,"h":62.9,"l":61.195,"n":5598,"o":62.51,"t":"2025-08-28T04:00:00Z","v":146079,"vw":61.765273},{"c":61.49,"h":62.95,"l":61.39,"n":3802,"o":62.11,"t":"2025-08-29T04:00:00Z","v":143275,"vw":61.725964},{"c":60.85,"h":60.965,"l":59.93,"n":4168,"o":60.48,"t":"2025-09-02T04:00:00Z","v":120382,"vw":60.590046},{"c":62.19,"h":62.23,"l":60.31,"n":6333,"o":60.31,"t":"2025-09-03T04:00:00Z","v":226985,"vw":61.726224},{"c":64.14,"h":64.175,"l":61.82,"n":4867,"o":62.87,"t":"2025-09-04T04:00:00Z","v":135135,"vw":63.749436},{"c":63.85,"h":65.81,"l":63.25,"n":5800,"o":64.5,"t":"2025-09-05T04:00:00Z","v":164829,"vw":63.985673},{"c":64,"h":64.27,"l":62.615,"n":5255,"o":63.99,"t":"2025-09-08T04:00:00Z","v":176635,"vw":63.683112},{"c":62.54,"h":64.83,"l":62.28,"n":4853,"o":63.65,"t":"2025-09-09T04:00:00Z","v":213534,"vw":62.903159},{"c":59.86,"h":64.04,"l":59.79,"n":5980,"o":62.66,"t":"2025-09-10T04:00:00Z","v":271428,"vw":61.347687},{"c":56.82,"h":60.33,"l":56.78,"n":7416,"o":59.62,"t":"2025-09-11T04:00:00Z","v":242657,"vw":58.026067},{"c":59.1,"h":59.17,"l":55.525,"n":6985,"o":56.59,"t":"2025-09-12T04:00:00Z","v":296887,"vw":58.07692},{"c":59.17,"h":60.265,"l":58.745,"n":5807,"o":59.04,"t":"2025-09-15T04:00:00Z","v":197624,"vw":59.270623},{"c":57.98,"h":59.22,"l":56.8701,"n":5823,"o":59.22,"t":"2025-09-16T04:00:00Z","v":148218,"vw":57.950301},{"c":57.16,"h":60.22,"l":56.86,"n":7431,"o":58.56,"t":"2025-09-17T04:00:00Z","v":215350,"vw":57.750179},{"c":59.29,"h":60.41,"l":57.54,"n":6885,"o":57.85,"t":"2025-09-18T04:00:00Z","v":297908,"vw":58.905757},{"c":56.5,"h":59.44,"l":56.5,"n":6865,"o":59.23,"t":"2025-09-19T04:00:00Z","v":487906,"vw":57.34332},{"c":55.29,"h":56.58,"l":54.91,"n":5998,"o":56.01,"t":"2025-09-22T04:00:00Z","v":216034,"vw":55.412399},{"c":55.04,"h":56.37,"l":54.73,"n":5042,"o":55.34,"t":"2025-09-23T04:00:00Z","v":186671,"vw":55.194817},{"c":52.93,"h":55.58,"l":52.85,"n":4581,"o":55.06,"t":"2025-09-24T04:00:00Z","v":183861,"vw":53.643655},{"c":51.82,"h":52.75,"l":51.39,"n":5593,"o":52.6,"t":"2025-09-25T04:00:00Z","v":214261,"vw":51.869986},{"c":51.38,"h":51.865,"l":50.88,"n":5508,"o":51.71,"t":"2025-09-26T04:00:00Z","v":160321,"vw":51.358389},{"c":50.89,"h":51.785,"l":50.2,"n":4559,"o":51.37,"t":"2025-09-29T04:00:00Z","v":138234,"vw":50.993237},{"c":50.04,"h":51.2794,"l":48.28,"n":5636,"o":50.53,"t":"2025-09-30T04:00:00Z","v":218503,"vw":49.459462},{"c":47.79,"h":50.1,"l":47.79,"n":5612,"o":49.74,"t":"2025-10-01T04:00:00Z","v":189739,"vw":48.301613},{"c":48.41,"h":49.12,"l":47.41,"n":5854,"o":47.55,"t":"2025-10-02T04:00:00Z","v":228988,"vw":48.392289},{"c":48.91,"h":50.43,"l":48.67,"n":5014,"o":48.67,"t":"2025-10-03T04:00:00Z","v":218861,"vw":49.172547},{"c":48.64,"h":50.14,"l":48.28,"n":6918,"o":49.74,"t":"2025-10-06T04:00:00Z","v":281874,"vw":49.057727},{"c":48.28,"h":50.06,"l":48.24,"n":4826,"o":48.8,"t":"2025-10-07T04:00:00Z","v":162384,"vw":48.614244},{"c":48.57,"h":48.73,"l":47.5,"n":6748,"o":48.36,"t":"2025-10-08T04:00:00Z","v":226312,"vw":48.402692},{"c":48.41,"h":48.72,"l":47.41,"n":5453,"o":48.57,"t":"2025-10-09T04:00:00Z","v":204338,"vw":48.305994},{"c":46.95,"h":49.47,"l":46.89,"n":5949,"o":48.77,"t":"2025-10-10T04:00:00Z","v":207112,"vw":47.608713},{"c":47.23,"h":47.81,"l":46.43,"n":5580,"o":47.7,"t":"2025-10-13T04:00:00Z","v":189484,"vw":47.110382},{"c":48.34,"h":48.82,"l":46.65,"n":6669,"o":46.65,"t":"2025-10-14T04:00:00Z","v":282831,"vw":48.121486},{"c":47.89,"h":48.865,"l":46.745,"n":7242,"o":48.59,"t":"2025-10-15T04:00:00Z","v":282853,"vw":47.548188},{"c":51.29,"h":53.72,"l":47,"n":19570,"o":48.69,"t":"2025-10-16T04:00:00Z","v":890289,"vw":51.601067},{"c":52.72,"h":53.44,"l":50.2,"n":10050,"o":51.59,"t":"2025-10-17T04:00:00Z","v":394564,"vw":52.310569},{"c":58.18,"h":59.07,"l":54.56,"n":12990,"o":55.78,"t":"2025-10-20T04:00:00Z","v":639527,"vw":57.589624},{"c":60.04,"h":60.2589,"l":57.565,"n":7104,"o":57.6,"t":"2025-10-21T04:00:00Z","v":326508,"vw":59.757683},{"c":60.98,"h":61.26,"l":59.5,"n":7618,"o":60.31,"t":"2025-10-22T04:00:00Z","v":366095,"vw":60.614415},{"c":57.34,"h":61.1,"l":57.11,"n":8282,"o":60.56,"t":"2025-10-23T04:00:00Z","v":270273,"vw":57.874438},{"c":59.72,"h":60.78,"l":58,"n":7447,"o":58.29,"t":"2025-10-24T04:00:00Z","v":235134,"vw":60.009265},{"c":59.54,"h":60.61,"l":59.435,"n":5028,"o":60.26,"t":"2025-10-27T04:00:00Z","v":209716,"vw":59.749678},{"c":58.72,"h":60.02,"l":58.41,"n":4825,"o":59.23,"t":"2025-10-28T04:00:00Z","v":160506,"vw":58.889593},{"c":55.87,"h":59.2399,"l":55.4,"n":6150,"o":58.16,"t":"2025-10-29T04:00:00Z","v":181991,"vw":56.567872},{"c":54.65,"h":56.63,"l":54.095,"n":5873,"o":55.13,"t":"2025-10-30T04:00:00Z","v":154481,"vw":54.788168},{"c":54.46,"h":54.55,"l":53.03,"n":5495,"o":54.14,"t":"2025-10-31T04:00:00Z","v":205493,"vw":54.115691},{"c":54.7,"h":54.92,"l":53.1779,"n":5397,"o":54.48,"t":"2025-11-03T05:00:00Z","v":192214,"vw":54.587234},{"c":54.21,"h":54.97,"l":53.1801,"n":4342,"o":54.47,"t":"2025-11-04T05:00:00Z","v":187868,"vw":54.089394},{"c":54.22,"h":55.16,"l":53.54,"n":4880,"o":54.83,"t":"2025-11-05T05:00:00Z","v":140677,"vw":54.39222},{"c":53.83,"h":54.36,"l":52.825,"n":6490,"o":53.69,"t":"2025-11-06T05:00:00Z","v":287758,"vw":53.841814},{"c":53.86,"h":54.37,"l":52.52,"n":6172,"o":53.71,"t":"2025-11-07T05:00:00Z","v":339711,"vw":53.544422},{"c":53.56,"h":54.65,"l":52.37,"n":5062,"o":53.99,"t":"2025-11-10T05:00:00Z","v":194387,"vw":53.651515},{"c":54.24,"h":54.73,"l":53.3,"n":4504,"o":53.9,"t":"2025-11-11T05:00:00Z","v":210761,"vw":54.070427},{"c":54.29,"h":55.95,"l":54.09,"n":4492,"o":54.28,"t":"2025-11-12T05:00:00Z","v":198573,"vw":54.678499},{"c":53,"h":54.05,"l":51.87,"n":5364,"o":53.73,"t":"2025-11-13T05:00:00Z","v":211036,"vw":52.770288},{"c":52.41,"h":52.86,"l":51.91,"n":3689,"o":52.8,"t":"2025-11-14T05:00:00Z","v":126549,"vw":52.504524},{"c":50.56,"h":52.865,"l":50.56,"n":6511,"o":52.18,"t":"2025-11-17T05:00:00Z","v":290013,"vw":51.27259},{"c":50.89,"h":51.18,"l":49.95,"n":4760,"o":49.95,"t":"2025-11-18T05:00:00Z","v":197978,"vw":50.784028},{"c":50.57,"h":51.58,"l":49.73,"n":5139,"o":51,"t":"2025-11-19T05:00:00Z","v":299728,"vw":50.890644},{"c":50.6,"h":52.78,"l":49.27,"n":5590,"o":50.99,"t":"2025-11-20T05:00:00Z","v":169564,"vw":50.623234},{"c":53.55,"h":53.72,"l":51.2,"n":6480,"o":51.43,"t":"2025-11-21T05:00:00Z","v":266830,"vw":53.047191},{"c":53.53,"h":54.47,"l":52.94,"n":4365,"o":53.55,"t":"2025-11-24T05:00:00Z","v":180644,"vw":53.60414},{"c":55.88,"h":56.66,"l":53.96,"n":6985,"o":53.96,"t":"2025-11-25T05:00:00Z","v":235425,"vw":55.676529},{"c":54.89,"h":56.345,"l":54.44,"n":4755,"o":55.18,"t":"2025-11-26T05:00:00Z","v":274475,"vw":55.078709},{"c":54.61,"h":55.4,"l":54.02,"n":2833,"o":55.4,"t":"2025-11-28T05:00:00Z","v":82272,"vw":54.593416},{"c":55.59,"h":56.7099,"l":54.425,"n":5423,"o":54.5,"t":"2025-12-01T05:00:00Z","v":160157,"vw":55.795924},{"c":55.96,"h":57.26,"l":54.22,"n":4735,"o":55.94,"t":"2025-12-02T05:00:00Z","v":197585,"vw":56.376022},{"c":60.1,"h":60.315,"l":55.86,"n":5992,"o":56.03,"t":"2025-12-03T05:00:00Z","v":310746,"vw":59.372756},{"c":61.08,"h":61.2,"l":58.79,"n":4533,"o":59.46,"t":"2025-12-04T05:00:00Z","v":188988,"vw":60.910673},{"c":61.31,"h":61.79,"l":60.21,"n":4699,"o":60.61,"t":"2025-12-05T05:00:00Z","v":222021,"vw":61.235834},{"c":60.62,"h":63.01,"l":60.62,"n":6084,"o":61.67,"t":"2025-12-08T05:00:00Z","v":197739,"vw":61.316032},{"c":58.36,"h":61.5,"l":58.34,"n":5905,"o":60.64,"t":"2025-12-09T05:00:00Z","v":186649,"vw":59.369158},{"c":61.45,"h":62.385,"l":57.4533,"n":6303,"o":58.45,"t":"2025-12-10T05:00:00Z","v":236758,"vw":61.182392},{"c":62.28,"h":63.55,"l":61.78,"n":6651,"o":61.78,"t":"2025-12-11T05:00:00Z","v":250427,"vw":62.642548},{"c":60.9,"h":63.0899,"l":60.81,"n":5072,"o":61.94,"t":"2025-12-12T05:00:00Z","v":216482,"vw":61.721282},{"c":62.26,"h":63.5,"l":60.92,"n":7271,"o":61.89,"t":"2025-12-15T05:00:00Z","v":453315,"vw":62.025902},{"c":62.53,"h":64.04,"l":61.93,"n":6781,"o":62.26,"t":"2025-12-16T05:00:00Z","v":293859,"vw":62.783497},{"c":64.19,"h":64.81,"l":62.13,"n":6663,"o":62.13,"t":"2025-12-17T05:00:00Z","v":293339,"vw":64.129613},{"c":63.34,"h":65.8,"l":63.12,"n":7434,"o":64.61,"t":"2025-12-18T05:00:00Z","v":405676,"vw":64.223524},{"c":62.07,"h":64.01,"l":61.99,"n":5410,"o":63.17,"t":"2025-12-19T05:00:00Z","v":666166,"vw":62.540086},{"c":65.04,"h":65.34,"l":62.14,"n":5902,"o":62.14,"t":"2025-12-22T05:00:00Z","v":287115,"vw":64.714834},{"c":64.19,"h":65.99,"l":64.09,"n":8670,"o":64.66,"t":"2025-12-23T05:00:00Z","v":389302,"vw":64.954758},{"c":64.47,"h":64.56,"l":63.0101,"n":3058,"o":63.96,"t":"2025-12-24T05:00:00Z","v":94876,"vw":64.284018},{"c":64.04,"h":64.7167,"l":62.97,"n":3679,"o":64.31,"t":"2025-12-26T05:00:00Z","v":135306,"vw":63.705834},{"c":63.54,"h":64.25,"l":63.17,"n":4467,"o":64.25,"t":"2025-12-29T05:00:00Z","v":139870,"vw":63.636945},{"c":62.92,"h":63.59,"l":62.245,"n":5179,"o":63.28,"t":"2025-12-30T05:00:00Z","v":187603,"vw":63.05842},{"c":62.63,"h":63.16,"l":62.11,"n":3926,"o":62.89,"t":"2025-12-31T05:00:00Z","v":143381,"vw":62.600836},{"c":63.37,"h":64.13,"l":61.79,"n":5371,"o":62.88,"t":"2026-01-02T05:00:00Z","v":224650,"vw":63.177903},{"c":65.3,"h":66.8651,"l":63.21,"n":7548,"o":63.21,"t":"2026-01-05T05:00:00Z","v":253741,"vw":65.637832},{"c":66.48,"h":66.54,"l":64.67,"n":6411,"o":64.85,"t":"2026-01-06T05:00:00Z","v":248624,"vw":65.970121},{"c":65.61,"h":66.875,"l":64.8044,"n":5963,"o":66.6,"t":"2026-01-07T05:00:00Z","v":185919,"vw":65.819951},{"c":68.14,"h":68.95,"l":64.53,"n":6946,"o":65.09,"t":"2026-01-08T05:00:00Z","v":178656,"vw":68.046078},{"c":69.2,"h":69.97,"l":67.8901,"n":7670,"o":68.14,"t":"2026-01-09T05:00:00Z","v":199178,"vw":69.061156},{"c":67.15,"h":67.875,"l":66,"n":6682,"o":67,"t":"2026-01-12T05:00:00Z","v":187525,"vw":67.094153},{"c":66.75,"h":67.91,"l":66.6,"n":5752,"o":67.91,"t":"2026-01-13T05:00:00Z","v":152784,"vw":66.8499},{"c":69.07,"h":69.24,"l":66.17,"n":8119,"o":66.42,"t":"2026-01-14T05:00:00Z","v":213572,"vw":68.721628},{"c":70.5,"h":71.49,"l":69.24,"n":5746,"o":69.58,"t":"2026-01-15T05:00:00Z","v":227102,"vw":70.508092},{"c":68.94,"h":71.2,"l":68.9,"n":6183,"o":70.27,"t":"2026-01-16T05:00:00Z","v":234795,"vw":69.518423},{"c":67.36,"h":68.28,"l":66.48,"n":7906,"o":67.34,"t":"2026-01-20T05:00:00Z","v":310395,"vw":67.385057},{"c":70.7,"h":71.23,"l":68.09,"n":8666,"o":68.15,"t":"2026-01-21T05:00:00Z","v":349521,"vw":70.377947},{"c":70.73,"h":73,"l":70.67,"n":6356,"o":71.09,"t":"2026-01-22T05:00:00Z","v":207292,"vw":71.406375},{"c":69.4,"h":71.455,"l":68.77,"n":8371,"o":71,"t":"2026-01-23T05:00:00Z","v":244463,"vw":69.732305},{"c":70.56,"h":70.75,"l":67.56,"n":8256,"o":69.45,"t":"2026-01-26T05:00:00Z","v":235779,"vw":69.679201},{"c":65.48,"h":77.84,"l":65.12,"n":10105,"o":75.05,"t":"2026-01-27T05:00:00Z","v":388836,"vw":67.551934},{"c":63.32,"h":65.13,"l":62.05,"n":9119,"o":65.13,"t":"2026-01-28T05:00:00Z","v":319302,"vw":63.252405},{"c":65.12,"h":65.14,"l":63.24,"n":7867,"o":63.45,"t":"2026-01-29T05:00:00Z","v":252156,"vw":64.577501},{"c":63.09,"h":65.9,"l":62,"n":8494,"o":64.18,"t":"2026-01-30T05:00:00Z","v":342471,"vw":63.501917},{"c":64.02,"h":65.3399,"l":63.13,"n":8384,"o":63.13,"t":"2026-02-02T05:00:00Z","v":259532,"vw":64.240612},{"c":64.88,"h":66.14,"l":63.685,"n":6700,"o":63.7,"t":"2026-02-03T05:00:00Z","v":201005,"vw":64.828205},{"c":67.57,"h":69.28,"l":65.64,"n":7910,"o":65.79,"t":"2026-02-04T05:00:00Z","v":245354,"vw":67.797292},{"c":64.96,"h":68.2,"l":64.325,"n":7609,"o":67.48,"t":"2026-02-05T05:00:00Z","v":247577,"vw":65.126098},{"c":68.34,"h":68.915,"l":65.37,"n":6232,"o":65.37,"t":"2026-02-06T05:00:00Z","v":208571,"vw":68.003825},{"c":69.54,"h":69.63,"l":67.75,"n":5539,"o":68.15,"t":"2026-02-09T05:00:00Z","v":174420,"vw":69.122782},{"c":69.6,"h":70.66,"l":69.045,"n":4622,"o":69.44,"t":"2026-02-10T05:00:00Z","v":121149,"vw":69.736234},{"c":69.18,"h":70.43,"l":68.55,"n":4282,"o":70.03,"t":"2026-02-11T05:00:00Z","v":128395,"vw":69.084749},{"c":63.3,"h":70.2899,"l":59.45,"n":9935,"o":69.74,"t":"2026-02-12T05:00:00Z","v":444312,"vw":63.243516},{"c":61.76,"h":65.2399,"l":61.225,"n":8802,"o":63.45,"t":"2026-02-13T05:00:00Z","v":292968,"vw":62.211132},{"c":62.6,"h":63.125,"l":61.14,"n":5572,"o":62.44,"t":"2026-02-17T05:00:00Z","v":188409,"vw":62.449704},{"c":61.67,"h":63.715,"l":60.85,"n":5449,"o":62.5,"t":"2026-02-18T05:00:00Z","v":174942,"vw":61.937525},{"c":61.96,"h":62.51,"l":60.64,"n":5006,"o":60.97,"t":"2026-02-19T05:00:00Z","v":175940,"vw":61.609536},{"c":62.31,"h":62.9499,"l":60.185,"n":5781,"o":61.5,"t":"2026-02-20T05:00:00Z","v":236662,"vw":62.170042},{"c":56.92,"h":62.02,"l":56.715,"n":10805,"o":61.31,"t":"2026-02-23T05:00:00Z","v":425545,"vw":57.575366},{"c":56.72,"h":58.01,"l":55.555,"n":6543,"o":56.43,"t":"2026-02-24T05:00:00Z","v":280735,"vw":56.414602},{"c":58.51,"h":58.89,"l":56.18,"n":7033,"o":57.12,"t":"2026-02-25T05:00:00Z","v":340483,"vw":58.015684},{"c":59.04,"h":59.49,"l":57.755,"n":5681,"o":58.42,"t":"2026-02-26T05:00:00Z","v":213273,"vw":58.690584},{"c":55.86,"h":57.265,"l":54.5875,"n":7843,"o":57.01,"t":"2026-02-27T05:00:00Z","v":285181,"vw":55.796865},{"c":57.34,"h":57.55,"l":53.48,"n":5510,"o":53.81,"t":"2026-03-02T05:00:00Z","v":165819,"vw":57.063515},{"c":61.25,"h":62.51,"l":56.13,"n":7968,"o":56.98,"t":"2026-03-03T05:00:00Z","v":343390,"vw":60.58575},{"c":61.52,"h":62.35,"l":60.81,"n":6318,"o":61.31,"t":"2026-03-04T05:00:00Z","v":207772,"vw":61.66729},{"c":59.65,"h":61.51,"l":58.57,"n":5221,"o":60.88,"t":"2026-03-05T05:00:00Z","v":185203,"vw":59.521682},{"c":59.03,"h":59.228,"l":56.58,"n":7113,"o":57.66,"t":"2026-03-06T05:00:00Z","v":350059,"vw":58.45444},{"c":58.38,"h":59.075,"l":55.345,"n":7464,"o":57.95,"t":"2026-03-09T04:00:00Z","v":241925,"vw":57.588275},{"c":58.57,"h":59.795,"l":57.045,"n":7513,"o":58.23,"t":"2026-03-10T04:00:00Z","v":228916,"vw":58.746803},{"c":57.1,"h":58.21,"l":56.53,"n":5176,"o":57.74,"t":"2026-03-11T04:00:00Z","v":173614,"vw":57.029499},{"c":55.59,"h":56.42,"l":55.29,"n":5419,"o":55.91,"t":"2026-03-12T04:00:00Z","v":145022,"vw":55.775401},{"c":55.45,"h":56.41,"l":54.61,"n":5408,"o":56.1,"t":"2026-03-13T04:00:00Z","v":150525,"vw":55.218882},{"c":57.59,"h":57.77,"l":56.02,"n":5378,"o":56.26,"t":"2026-03-16T04:00:00Z","v":208484,"vw":57.253816},{"c":56.27,"h":58.37,"l":55.44,"n":11071,"o":58.11,"t":"2026-03-17T04:00:00Z","v":317264,"vw":56.625002},{"c":55.49,"h":56.365,"l":54.795,"n":9466,"o":55.89,"t":"2026-03-18T04:00:00Z","v":254487,"vw":55.505436},{"c":56.24,"h":56.29,"l":54.01,"n":10203,"o":55.06,"t":"2026-03-19T04:00:00Z","v":279400,"vw":55.198142},{"c":56.2,"h":56.6,"l":55.665,"n":11795,"o":56.6,"t":"2026-03-20T04:00:00Z","v":487194,"vw":56.240387},{"c":57.16,"h":58.99,"l":57.02,"n":7833,"o":57.61,"t":"2026-03-23T04:00:00Z","v":201770,"vw":57.549944},{"c":58.01,"h":58.81,"l":56.035,"n":5903,"o":56.24,"t":"2026-03-24T04:00:00Z","v":193595,"vw":57.945887},{"c":57.87,"h":59.6,"l":57.435,"n":5128,"o":58.95,"t":"2026-03-25T04:00:00Z","v":144426,"vw":58.102523},{"c":57.65,"h":57.835,"l":56.92,"n":6412,"o":57.2,"t":"2026-03-26T04:00:00Z","v":169365,"vw":57.514097},{"c":55.67,"h":57.155,"l":55.51,"n":6592,"o":56.8,"t":"2026-03-27T04:00:00Z","v":162561,"vw":56.101533},{"c":56.55,"h":56.785,"l":55.25,"n":6170,"o":56.01,"t":"2026-03-30T04:00:00Z","v":239345,"vw":56.446781},{"c":59.66,"h":60.22,"l":57.585,"n":8349,"o":57.6,"t":"2026-03-31T04:00:00Z","v":271980,"vw":59.379486},{"c":60.25,"h":62.24,"l":59.8,"n":7064,"o":59.8,"t":"2026-04-01T04:00:00Z","v":198079,"vw":60.837484},{"c":59.95,"h":60.94,"l":58.66,"n":6618,"o":59.04,"t":"2026-04-02T04:00:00Z","v":213099,"vw":60.004066},{"c":60.78,"h":61.21,"l":59.01,"n":5334,"o":59.65,"t":"2026-04-06T04:00:00Z","v":144903,"vw":60.463693},{"c":60.72,"h":61.95,"l":60.46,"n":8035,"o":60.85,"t":"2026-04-07T04:00:00Z","v":261622,"vw":60.87891},{"c":62.31,"h":64.74,"l":62.13,"n":8787,"o":64.74,"t":"2026-04-08T04:00:00Z","v":384559,"vw":62.590977},{"c":64.12,"h":64.695,"l":61.855,"n":8475,"o":61.87,"t":"2026-04-09T04:00:00Z","v":329427,"vw":63.886449},{"c":62.03,"h":63.92,"l":62,"n":5301,"o":63.64,"t":"2026-04-10T04:00:00Z","v":169398,"vw":62.359896},{"c":61.81,"h":62.19,"l":60.78,"n":6451,"o":61.26,"t":"2026-04-13T04:00:00Z","v":197371,"vw":61.764941},{"c":61.9,"h":62.115,"l":60.55,"n":6104,"o":61.7,"t":"2026-04-14T04:00:00Z","v":193103,"vw":61.858318},{"c":62.4,"h":62.625,"l":60.78,"n":8600,"o":61.99,"t":"2026-04-15T04:00:00Z","v":280582,"vw":61.948362},{"c":63.58,"h":63.64,"l":61.835,"n":6828,"o":61.99,"t":"2026-04-16T04:00:00Z","v":256847,"vw":63.122306},{"c":66.38,"h":68.7,"l":64.72,"n":9710,"o":65.37,"t":"2026-04-17T04:00:00Z","v":273775,"vw":66.864958},{"c":66.84,"h":67.885,"l":65.595,"n":7164,"o":65.78,"t":"2026-04-20T04:00:00Z","v":229626,"vw":67.003703},{"c":67.12,"h":67.79,"l":65.59,"n":8961,"o":66.7,"t":"2026-04-21T04:00:00Z","v":334816,"vw":66.69681},{"c":62.92,"h":67.66,"l":60.99,"n":15622,"o":66.6,"t":"2026-04-22T04:00:00Z","v":690756,"vw":63.366912},{"c":67.32,"h":68.94,"l":64.715,"n":18285,"o":66.69,"t":"2026-04-23T04:00:00Z","v":731985,"vw":67.221921},{"c":67.56,"h":68.51,"l":65.68,"n":9220,"o":67.55,"t":"2026-04-24T04:00:00Z","v":333809,"vw":67.195451},{"c":68.4,"h":68.855,"l":67,"n":7591,"o":67,"t":"2026-04-27T04:00:00Z","v":263443,"vw":68.246904},{"c":67.65,"h":69.615,"l":66.67,"n":9589,"o":69.2,"t":"2026-04-28T04:00:00Z","v":333812,"vw":67.682516},{"c":66.82,"h":67.91,"l":65.97,"n":8247,"o":67.55,"t":"2026-04-29T04:00:00Z","v":266712,"vw":66.595522},{"c":67.68,"h":67.885,"l":66.46,"n":4987,"o":66.46,"t":"2026-04-30T04:00:00Z","v":187385,"vw":67.489964},{"c":67.55,"h":68.99,"l":66.8375,"n":6694,"o":67.62,"t":"2026-05-01T04:00:00Z","v":275122,"vw":67.85044},{"c":65.68,"h":68.032,"l":65.065,"n":5181,"o":66.86,"t":"2026-05-04T04:00:00Z","v":245038,"vw":66.176725},{"c":67.36,"h":67.555,"l":65.59,"n":5365,"o":65.63,"t":"2026-05-05T04:00:00Z","v":227384,"vw":67.117188},{"c":67.22,"h":69.24,"l":67.16,"n":7455,"o":68.09,"t":"2026-05-06T04:00:00Z","v":331834,"vw":67.652632},{"c":67.45,"h":68.3537,"l":67.09,"n":6497,"o":67.22,"t":"2026-05-07T04:00:00Z","v":227874,"vw":67.469055},{"c":66.52,"h":67.63,"l":66.5,"n":5634,"o":67.63,"t":"2026-05-08T04:00:00Z","v":233806,"vw":66.708581},{"c":64.85,"h":66.83,"l":64.47,"n":6473,"o":66.58,"t":"2026-05-11T04:00:00Z","v":249984,"vw":65.007831},{"c":64.42,"h":65.89,"l":63.91,"n":6232,"o":65.47,"t":"2026-05-12T04:00:00Z","v":227523,"vw":64.529564},{"c":64.37,"h":64.64,"l":63.16,"n":7501,"o":63.98,"t":"2026-05-13T04:00:00Z","v":293290,"vw":64.159096},{"c":63.64,"h":65.9434,"l":62.93,"n":7890,"o":65.2,"t":"2026-05-14T04:00:00Z","v":329662,"vw":63.801632},{"c":61.6,"h":64.12,"l":60.46,"n":9241,"o":63.55,"t":"2026-05-15T04:00:00Z","v":276150,"vw":61.598232},{"c":63.26,"h":63.84,"l":61.6,"n":7453,"o":61.6,"t":"2026-05-18T04:00:00Z","v":248908,"vw":63.12218},{"c":62.5,"h":63.385,"l":62.03,"n":6178,"o":63.21,"t":"2026-05-19T04:00:00Z","v":205377,"vw":62.729026},{"c":65.51,"h":65.56,"l":61.64,"n":7656,"o":62.61,"t":"2026-05-20T04:00:00Z","v":210039,"vw":64.881176},{"c":66.66,"h":66.95,"l":64.14,"n":6230,"o":64.83,"t":"2026-05-21T04:00:00Z","v":188557,"vw":66.13482},{"c":66.77,"h":67.21,"l":66.28,"n":5796,"o":66.58,"t":"2026-05-22T04:00:00Z","v":140002,"vw":66.77619},{"c":69.41,"h":69.42,"l":66.74,"n":6576,"o":67.34,"t":"2026-05-26T04:00:00Z","v":227585,"vw":68.909243},{"c":70.17,"h":71.48,"l":68.64,"n":6585,"o":69.57,"t":"2026-05-27T04:00:00Z","v":250162,"vw":70.17005},{"c":70.55,"h":70.95,"l":69.26,"n":5927,"o":70.5,"t":"2026-05-28T04:00:00Z","v":179734,"vw":70.27359},{"c":71.25,"h":71.8548,"l":70.06,"n":5815,"o":70.21,"t":"2026-05-29T04:00:00Z","v":245218,"vw":71.234197},{"c":71.51,"h":71.63,"l":68.83,"n":6112,"o":70.84,"t":"2026-06-01T04:00:00Z","v":188596,"vw":70.871564},{"c":72.16,"h":72.445,"l":71.2,"n":6441,"o":71.2,"t":"2026-06-02T04:00:00Z","v":175615,"vw":72.045657},{"c":68.3,"h":71.8,"l":67.94,"n":7413,"o":71.4,"t":"2026-06-03T04:00:00Z","v":279803,"vw":69.068233},{"c":71.19,"h":72,"l":68.93,"n":7686,"o":69.67,"t":"2026-06-04T04:00:00Z","v":247880,"vw":71.010681},{"c":71.27,"h":72.49,"l":71.165,"n":5806,"o":71.22,"t":"2026-06-05T04:00:00Z","v":164078,"vw":71.649258},{"c":71.26,"h":73,"l":71.26,"n":5114,"o":71.96,"t":"2026-06-08T04:00:00Z","v":188739,"vw":71.802617},{"c":72.59,"h":74.125,"l":70.8,"n":6240,"o":72.09,"t":"2026-06-09T04:00:00Z","v":208156,"vw":72.448133},{"c":73.07,"h":74.935,"l":72.17,"n":7696,"o":72.43,"t":"2026-06-10T04:00:00Z","v":261417,"vw":73.330615},{"c":74.64,"h":74.88,"l":72.325,"n":6066,"o":73.3,"t":"2026-06-11T04:00:00Z","v":177862,"vw":73.975778},{"c":75.68,"h":76.66,"l":74.03,"n":6593,"o":74.75,"t":"2026-06-12T04:00:00Z","v":253070,"vw":75.948487},{"c":74.77,"h":77.5,"l":74.51,"n":8089,"o":76.5,"t":"2026-06-15T04:00:00Z","v":262923,"vw":75.34979},{"c":74.03,"h":76.07,"l":73.935,"n":5010,"o":75.92,"t":"2026-06-16T04:00:00Z","v":160656,"vw":74.436285},{"c":71.01,"h":74.365,"l":70.81,"n":8222,"o":73.62,"t":"2026-06-17T04:00:00Z","v":282477,"vw":72.258101},{"c":72.07,"h":72.34,"l":71.42,"n":4808,"o":71.42,"t":"2026-06-18T04:00:00Z","v":383487,"vw":71.917493},{"c":73.02,"h":73.44,"l":71.2647,"n":5418,"o":72,"t":"2026-06-22T04:00:00Z","v":184215,"vw":72.89315},{"c":73.97,"h":74.94,"l":72.4,"n":5967,"o":72.87,"t":"2026-06-23T04:00:00Z","v":180306,"vw":73.733683},{"c":75.63,"h":76.295,"l":74.05,"n":7755,"o":74.21,"t":"2026-06-24T04:00:00Z","v":260825,"vw":75.630835},{"c":76.77,"h":77.9,"l":76.01,"n":7221,"o":76.13,"t":"2026-06-25T04:00:00Z","v":230880,"vw":76.839006},{"c":76.81,"h":77.39,"l":75.25,"n":8082,"o":77.13,"t":"2026-06-26T04:00:00Z","v":654362,"vw":76.697626},{"c":75.67,"h":76.97,"l":74.4601,"n":7779,"o":76.05,"t":"2026-06-29T04:00:00Z","v":271785,"vw":75.668312},{"c":76.31,"h":76.57,"l":74.8,"n":6972,"o":75.14,"t":"2026-06-30T04:00:00Z","v":193405,"vw":76.036775},{"c":79.31,"h":79.46,"l":76.545,"n":7071,"o":76.61,"t":"2026-07-01T04:00:00Z","v":240161,"vw":78.828378},{"c":77.01,"h":80.47,"l":76.72,"n":7640,"o":79.67,"t":"2026-07-02T04:00:00Z","v":330124,"vw":77.320632},{"c":78.68,"h":78.91,"l":75.93,"n":6005,"o":77.02,"t":"2026-07-06T04:00:00Z","v":148712,"vw":78.277834},{"c":77.41,"h":80.29,"l":77.32,"n":5972,"o":79.54,"t":"2026-07-07T04:00:00Z","v":220778,"vw":77.667063},{"c":74.63,"h":76.82,"l":74.48,"n":7416,"o":76.77,"t":"2026-07-08T04:00:00Z","v":415807,"vw":75.3212},{"c":77.56,"h":78.285,"l":75.4,"n":9360,"o":75.63,"t":"2026-07-09T04:00:00Z","v":656584,"vw":77.108649},{"c":78.44,"h":79.0489,"l":77.13,"n":6205,"o":77.6,"t":"2026-07-10T04:00:00Z","v":175456,"vw":78.235929},{"c":78.31,"h":79.845,"l":77.57,"n":5035,"o":78.94,"t":"2026-07-13T04:00:00Z","v":136593,"vw":78.391956},{"c":78.24,"h":79.87,"l":77.63,"n":5451,"o":78.78,"t":"2026-07-14T04:00:00Z","v":238729,"vw":78.278382},{"c":78.39,"h":79.75,"l":78.025,"n":8464,"o":78.97,"t":"2026-07-15T04:00:00Z","v":460736,"vw":78.793599},{"c":79.68,"h":80.57,"l":78.16,"n":11503,"o":78.16,"t":"2026-07-16T04:00:00Z","v":770770,"vw":79.768685},{"c":80.61,"h":80.63,"l":77.37,"n":9896,"o":78.64,"t":"2026-07-17T04:00:00Z","v":499257,"vw":79.490212},{"c":77.85,"h":81,"l":77.585,"n":6308,"o":80.14,"t":"2026-07-20T04:00:00Z","v":233316,"vw":78.319515},{"c":79.19,"h":79.655,"l":76.74,"n":7058,"o":77.43,"t":"2026-07-21T04:00:00Z","v":263199,"vw":78.774818},{"c":81.08,"h":83.52,"l":75.4333,"n":13794,"o":80.09,"t":"2026-07-22T04:00:00Z","v":615720,"vw":81.219915},{"c":79.91,"h":81.75,"l":78.8564,"n":8623,"o":81.1,"t":"2026-07-23T04:00:00Z","v":306101,"vw":79.976142},{"c":76.91,"h":80.91,"l":76.72,"n":7493,"o":80.91,"t":"2026-07-24T04:00:00Z","v":313965,"vw":77.935841},{"c":75.38,"h":77.69,"l":75.2,"n":6893,"o":77.17,"t":"2026-07-27T04:00:00Z","v":221162,"vw":75.756528},{"c":77.08,"h":77.245,"l":75,"n":6102,"o":75.12,"t":"2026-07-28T04:00:00Z","v":209063,"vw":76.440859},{"c":75.89,"h":77.73,"l":75.61,"n":5984,"o":76.56,"t":"2026-07-29T04:00:00Z","v":193631,"vw":76.22998},{"c":73.83,"h":77.4,"l":73.43,"n":6996,"o":76.76,"t":"2026-07-30T04:00:00Z","v":203838,"vw":74.098273},{"c":75.93,"h":76.39,"l":73.41,"n":5970,"o":73.41,"t":"2026-07-31T04:00:00Z","v":221223,"vw":75.481663},{"c":76.63,"h":77.23,"l":75.125,"n":5969,"o":76.23,"t":"2026-08-03T04:00:00Z","v":210048,"vw":76.600709},{"c":79.83,"h":80.38,"l":76.9,"n":9387,"o":77.3,"t":"2026-08-04T04:00:00Z","v":335188,"vw":79.456898},{"c":78.11,"h":79.84,"l":78.08,"n":5721,"o":79.82,"t":"2026-08-05T04:00:00Z","v":169941,"vw":78.543696},{"c":75.78,"h":79.1,"l":75.63,"n":5128,"o":78.92,"t":"2026-08-06T04:00:00Z","v":166376,"vw":76.27264},{"c":76.01,"h":76.75,"l":75.325,"n":4963,"o":76.43,"t":"2026-08-07T04:00:00Z","v":182409,"vw":76.099272},{"c":75.3,"h":75.93,"l":74.35,"n":5309,"o":75.54,"t":"2026-08-10T04:00:00Z","v":126897,"vw":75.203075},{"c":76.34,"h":76.585,"l":75.25,"n":5062,"o":75.25,"t":"2026-08-11T04:00:00Z","v":132132,"vw":76.189294},{"c":76.6,"h":77.415,"l":76.54,"n":5499,"o":77.01,"t":"2026-08-12T04:00:00Z","v":131630,"vw":76.78623},{"c":78.43,"h":78.875,"l":76.9,"n":6808,"o":77.13,"t":"2026-08-13T04:00:00Z","v":142355,"vw":78.420156},{"c":78.22,"h":78.9,"l":77.84,"n":7931,"o":77.84,"t":"2026-08-14T04:00:00Z","v":102715,"vw":78.349878},{"c":77.78,"h":78.38,"l":76.845,"n":6201,"o":77.96,"t":"2026-08-17T04:00:00Z","v":169178,"vw":77.521954},{"c":76.26,"h":78.205,"l":76.26,"n":5546,"o":77.96,"t":"2026-08-18T04:00:00Z","v":143161,"vw":76.551424},{"c":74.16,"h":77.09,"l":74.09,"n":7162,"o":77.09,"t":"2026-08-19T04:00:00Z","v":199591,"vw":74.51512},{"c":73.93,"h":74.31,"l":72.82,"n":9454,"o":73.62,"t":"2026-08-20T04:00:00Z","v":140918,"vw":73.777927},{"c":74.95,"h":75.63,"l":73.2,"n":6239,"o":74.84,"t":"2026-08-21T04:00:00Z","v":144965,"vw":74.651697},{"c":73.72,"h":75.6699,"l":73.47,"n":9523,"o":74.94,"t":"2026-08-24T04:00:00Z","v":146298,"vw":73.881272},{"c":73.5,"h":74.63,"l":72.925,"n":8526,"o":74.29,"t":"2026-08-25T04:00:00Z","v":111362,"vw":73.477602},{"c":73.68,"h":74.47,"l":72.87,"n":8508,"o":73.67,"t":"2026-08-26T04:00:00Z","v":117290,"vw":73.775333},{"c":71.92,"h":73.885,"l":71.495,"n":7024,"o":73.17,"t":"2026-08-27T04:00:00Z","v":227768,"vw":72.102004},{"c":71.86,"h":72.53,"l":71.61,"n":6815,"o":71.91,"t":"2026-08-28T04:00:00Z","v":165224,"vw":71.956204},{"c":71.25,"h":72.2,"l":70.69,"n":4300,"o":71.65,"t":"2026-08-31T04:00:00Z","v":130036,"vw":71.262469},{"c":69.5,"h":71.45,"l":69.13,"n":6327,"o":70.6,"t":"2026-09-01T04:00:00Z","v":165676,"vw":69.780147},{"c":68.94,"h":70.725,"l":68.715,"n":9926,"o":69.78,"t":"2026-09-02T04:00:00Z","v":287892,"vw":69.277983},{"c":68.78,"h":70.715,"l":68.38,"n":6503,"o":69.71,"t":"2026-09-03T04:00:00Z","v":238378,"vw":68.916913},{"c":69.6,"h":69.61,"l":68.23,"n":6575,"o":68.23,"t":"2026-09-04T04:00:00Z","v":219278,"vw":69.360466},{"c":68.83,"h":69.68,"l":68.72,"n":6085,"o":68.96,"t":"2026-09-08T04:00:00Z","v":210810,"vw":68.962474},{"c":66.21,"h":68.2799,"l":65.475,"n":6804,"o":68,"t":"2026-09-09T04:00:00Z","v":266000,"vw":66.145048},{"c":66.92,"h":67.34,"l":65.37,"n":5603,"o":66.11,"t":"2026-09-10T04:00:00Z","v":165853,"vw":66.785824},{"c":66.04,"h":68,"l":65.7,"n":5697,"o":68,"t":"2026-09-11T04:00:00Z","v":172068,"vw":66.202132},{"c":66.07,"h":66.71,"l":65.25,"n":6466,"o":65.95,"t":"2026-09-14T04:00:00Z","v":201841,"vw":66.10878},{"c":64.7,"h":66.29,"l":64.45,"n":8125,"o":66.29,"t":"2026-09-15T04:00:00Z","v":177744,"vw":64.882385},{"c":63.66,"h":65.27,"l":62.34,"n":9983,"o":64.73,"t":"2026-09-16T04:00:00Z","v":323665,"vw":63.520284},{"c":63,"h":65.09,"l":62.56,"n":7071,"o":64.96,"t":"2026-09-17T04:00:00Z","v":248815,"vw":63.03817},{"c":63.02,"h":63.33,"l":61.8201,"n":5231,"o":62.9,"t":"2026-09-18T04:00:00Z","v":441417,"vw":62.896958},{"c":62.37,"h":63.47,"l":62.3,"n":4979,"o":63.38,"t":"2026-09-21T04:00:00Z","v":161263,"vw":62.577402},{"c":62.26,"h":63.1475,"l":61.94,"n":7339,"o":62.62,"t":"2026-09-22T04:00:00Z","v":242598,"vw":62.500797},{"c":61.37,"h":62.19,"l":60.94,"n":7052,"o":61.62,"t":"2026-09-23T04:00:00Z","v":233853,"vw":61.632293},{"c":60.85,"h":62.04,"l":60.41,"n":5761,"o":61.39,"t":"2026-09-24T04:00:00Z","v":186703,"vw":60.882848},{"c":61.45,"h":62.17,"l":61.1,"n":7071,"o":61.3,"t":"2026-09-25T04:00:00Z","v":203354,"vw":61.577797},{"c":60.63,"h":61.83,"l":60.39,"n":6252,"o":61.37,"t":"2026-09-28T04:00:00Z","v":208712,"vw":60.895941},{"c":60.13,"h":61.045,"l":59.5631,"n":6000,"o":60.89,"t":"2026-09-29T04:00:00Z","v":218382,"vw":60.131295},{"c":59.99,"h":60.44,"l":59.61,"n":6524,"o":60.03,"t":"2026-09-30T04:00:00Z","v":225429,"vw":59.998389},{"c":61.13,"h":61.45,"l":59.01,"n":9430,"o":59.85,"t":"2026-10-01T04:00:00Z","v":363160,"vw":60.794214},{"c":62.18,"h":63.46,"l":61.35,"n":8659,"o":62.6,"t":"2026-10-02T04:00:00Z","v":306366,"vw":62.087128},{"c":61.6,"h":62.65,"l":61.445,"n":6810,"o":62.18,"t":"2026-10-05T04:00:00Z","v":235406,"vw":61.805099},{"c":61.97,"h":63.23,"l":61.75,"n":8138,"o":62.25,"t":"2026-10-06T04:00:00Z","v":278678,"vw":62.352418},{"c":61.91,"h":62.88,"l":60.485,"n":5566,"o":61,"t":"2026-10-07T04:00:00Z","v":196327,"vw":61.826387},{"c":62.78,"h":62.935,"l":61.355,"n":7689,"o":61.5,"t":"2026-10-08T04:00:00Z","v":269584,"vw":62.635577},{"c":62.53,"h":63.26,"l":62.12,"n":6394,"o":62.42,"t":"2026-10-09T04:00:00Z","v":173907,"vw":62.567772},{"c":63.15,"h":63.6,"l":61.195,"n":6192,"o":62.7,"t":"2026-10-12T04:00:00Z","v":187181,"vw":63.188057},{"c":62.42,"h":64,"l":61.93,"n":6788,"o":63.84,"t":"2026-10-13T04:00:00Z","v":265393,"vw":62.376599},{"c":61.26,"h":61.645,"l":60.36,"n":10400,"o":61.18,"t":"2026-10-14T04:00:00Z","v":310829,"vw":61.270214},{"c":61.89,"h":62.265,"l":61.41,"n":10474,"o":61.72,"t":"2026-10-15T04:00:00Z","v":282194,"vw":61.845175},{"c":61.52,"h":63.11,"l":60.88,"n":6702,"o":61.35,"t":"2026-10-16T04:00:00Z","v":238241,"vw":61.644468},{"c":61.44,"h":62.81,"l":60.685,"n":10077,"o":61.16,"t":"2026-10-19T04:00:00Z","v":472716,"vw":61.662736},{"c":62.22,"h":63.44,"l":61.55,"n":8445,"o":61.66,"t":"2026-10-20T04:00:00Z","v":295454,"vw":62.264006},{"c":61.99,"h":62.455,"l":61.63,"n":6700,"o":62.1,"t":"2026-10-21T04:00:00Z","v":280776,"vw":62.025351},{"c":62.21,"h":62.3,"l":59.55,"n":8679,"o":59.55,"t":"2026-10-22T04:00:00Z","v":415676,"vw":61.330361}],"volatilityBars":[{"c":63.01,"h":63.06,"l":63,"n":9,"o":63,"t":"2026-09-21T08:00:00Z","v":1401,"vw":63.008246},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-09-21T13:15:00Z","v":146,"vw":62.9},{"c":62.9594,"h":63.47,"l":62.9594,"n":89,"o":63.38,"t":"2026-09-21T13:30:00Z","v":3249,"vw":63.334673},{"c":62.745,"h":63.16,"l":62.46,"n":143,"o":63.16,"t":"2026-09-21T13:45:00Z","v":9454,"vw":62.83588},{"c":62.78,"h":62.78,"l":62.58,"n":95,"o":62.58,"t":"2026-09-21T14:00:00Z","v":4519,"vw":62.716008},{"c":62.825,"h":62.87,"l":62.61,"n":120,"o":62.78,"t":"2026-09-21T14:15:00Z","v":9040,"vw":62.741507},{"c":62.65,"h":62.8,"l":62.64,"n":135,"o":62.68,"t":"2026-09-21T14:30:00Z","v":7962,"vw":62.659239},{"c":62.8,"h":62.95,"l":62.75,"n":113,"o":62.77,"t":"2026-09-21T14:45:00Z","v":6293,"vw":62.835512},{"c":62.725,"h":62.755,"l":62.61,"n":117,"o":62.75,"t":"2026-09-21T15:00:00Z","v":5540,"vw":62.718153},{"c":62.65,"h":62.725,"l":62.62,"n":51,"o":62.725,"t":"2026-09-21T15:15:00Z","v":1634,"vw":62.652811},{"c":62.645,"h":62.7,"l":62.64,"n":166,"o":62.7,"t":"2026-09-21T15:30:00Z","v":4176,"vw":62.667195},{"c":62.65,"h":62.71,"l":62.59,"n":112,"o":62.71,"t":"2026-09-21T15:45:00Z","v":1550,"vw":62.630412},{"c":62.555,"h":62.7,"l":62.46,"n":84,"o":62.46,"t":"2026-09-21T16:00:00Z","v":3237,"vw":62.574413},{"c":62.43,"h":62.56,"l":62.43,"n":80,"o":62.56,"t":"2026-09-21T16:15:00Z","v":2261,"vw":62.508586},{"c":62.67,"h":62.67,"l":62.665,"n":36,"o":62.665,"t":"2026-09-21T16:30:00Z","v":633,"vw":62.667561},{"c":62.67,"h":62.8,"l":62.6,"n":127,"o":62.7,"t":"2026-09-21T16:45:00Z","v":6050,"vw":62.706602},{"c":62.71,"h":62.71,"l":62.71,"n":15,"o":62.71,"t":"2026-09-21T17:00:00Z","v":270,"vw":62.71},{"c":62.52,"h":62.69,"l":62.52,"n":89,"o":62.69,"t":"2026-09-21T17:15:00Z","v":2241,"vw":62.647218},{"c":62.34,"h":62.5,"l":62.34,"n":105,"o":62.5,"t":"2026-09-21T17:30:00Z","v":1453,"vw":62.429167},{"c":62.355,"h":62.355,"l":62.31,"n":27,"o":62.32,"t":"2026-09-21T17:45:00Z","v":645,"vw":62.33375},{"c":62.35,"h":62.43,"l":62.35,"n":117,"o":62.42,"t":"2026-09-21T18:00:00Z","v":3532,"vw":62.398012},{"c":62.45,"h":62.495,"l":62.42,"n":42,"o":62.495,"t":"2026-09-21T18:15:00Z","v":1354,"vw":62.469831},{"c":62.44,"h":62.56,"l":62.44,"n":81,"o":62.56,"t":"2026-09-21T18:30:00Z","v":1520,"vw":62.504},{"c":62.5,"h":62.56,"l":62.47,"n":105,"o":62.47,"t":"2026-09-21T18:45:00Z","v":3175,"vw":62.493175},{"c":62.54,"h":62.62,"l":62.54,"n":76,"o":62.6,"t":"2026-09-21T19:00:00Z","v":3519,"vw":62.588052},{"c":62.425,"h":62.58,"l":62.41,"n":107,"o":62.58,"t":"2026-09-21T19:15:00Z","v":1894,"vw":62.474231},{"c":62.65,"h":62.71,"l":62.465,"n":201,"o":62.47,"t":"2026-09-21T19:30:00Z","v":4795,"vw":62.601297},{"c":62.37,"h":62.54,"l":62.3,"n":726,"o":62.54,"t":"2026-09-21T19:45:00Z","v":14799,"vw":62.384407},{"c":62.37,"h":62.37,"l":62.37,"n":18,"o":62.37,"t":"2026-09-21T20:00:00Z","v":39334,"vw":62.37},{"c":62.35,"h":63.075,"l":62.35,"n":30,"o":62.62,"t":"2026-09-22T13:30:00Z","v":2376,"vw":62.76467},{"c":62.6,"h":62.7,"l":62.58,"n":45,"o":62.58,"t":"2026-09-22T13:45:00Z","v":1597,"vw":62.633153},{"c":62.76,"h":62.76,"l":62.7,"n":25,"o":62.71,"t":"2026-09-22T14:00:00Z","v":973,"vw":62.710949},{"c":62.565,"h":63.03,"l":62.4877,"n":95,"o":62.89,"t":"2026-09-22T14:15:00Z","v":4577,"vw":62.79697},{"c":62.14,"h":62.66,"l":62.14,"n":188,"o":62.5,"t":"2026-09-22T14:30:00Z","v":6615,"vw":62.553312},{"c":62.33,"h":62.33,"l":61.94,"n":125,"o":62.085,"t":"2026-09-22T14:45:00Z","v":2525,"vw":62.09},{"c":62.38,"h":62.38,"l":62.1275,"n":32,"o":62.235,"t":"2026-09-22T15:00:00Z","v":596,"vw":62.2475},{"c":62.14,"h":62.43,"l":62.14,"n":142,"o":62.19,"t":"2026-09-22T15:15:00Z","v":3726,"vw":62.202028},{"c":62.33,"h":62.33,"l":62.04,"n":175,"o":62.15,"t":"2026-09-22T15:30:00Z","v":4440,"vw":62.123377},{"c":62.65,"h":62.65,"l":62.43,"n":113,"o":62.53,"t":"2026-09-22T15:45:00Z","v":2780,"vw":62.514583},{"c":62.78,"h":62.875,"l":62.615,"n":92,"o":62.615,"t":"2026-09-22T16:00:00Z","v":3103,"vw":62.742724},{"c":62.705,"h":62.76,"l":62.53,"n":145,"o":62.76,"t":"2026-09-22T16:15:00Z","v":5728,"vw":62.710336},{"c":62.89,"h":62.935,"l":62.65,"n":186,"o":62.7,"t":"2026-09-22T16:30:00Z","v":5190,"vw":62.834018},{"c":62.9,"h":62.92,"l":62.775,"n":106,"o":62.91,"t":"2026-09-22T16:45:00Z","v":3371,"vw":62.894118},{"c":62.895,"h":63.01,"l":62.8,"n":74,"o":63.01,"t":"2026-09-22T17:00:00Z","v":2778,"vw":62.904021},{"c":62.925,"h":62.96,"l":62.88,"n":130,"o":62.88,"t":"2026-09-22T17:15:00Z","v":3537,"vw":62.919879},{"c":62.815,"h":62.985,"l":62.685,"n":280,"o":62.945,"t":"2026-09-22T17:30:00Z","v":6761,"vw":62.88976},{"c":63.08,"h":63.08,"l":62.77,"n":211,"o":62.835,"t":"2026-09-22T17:45:00Z","v":5957,"vw":62.952344},{"c":62.91,"h":62.96,"l":62.89,"n":158,"o":62.96,"t":"2026-09-22T18:00:00Z","v":4186,"vw":62.914538},{"c":62.95,"h":63.1475,"l":62.93,"n":251,"o":62.93,"t":"2026-09-22T18:15:00Z","v":10265,"vw":62.987356},{"c":62.84,"h":63.02,"l":62.83,"n":236,"o":63.01,"t":"2026-09-22T18:30:00Z","v":6614,"vw":62.93231},{"c":62.81,"h":62.81,"l":62.81,"n":9,"o":62.81,"t":"2026-09-22T18:45:00Z","v":203,"vw":62.81},{"c":62.81,"h":62.82,"l":62.72,"n":187,"o":62.78,"t":"2026-09-22T19:00:00Z","v":4620,"vw":62.779685},{"c":62.755,"h":62.82,"l":62.755,"n":23,"o":62.82,"t":"2026-09-22T19:15:00Z","v":386,"vw":62.788447},{"c":62.74,"h":62.86,"l":62.685,"n":512,"o":62.81,"t":"2026-09-22T19:30:00Z","v":13028,"vw":62.790451},{"c":62.26,"h":62.76,"l":62.24,"n":1637,"o":62.76,"t":"2026-09-22T19:45:00Z","v":47417,"vw":62.479328},{"c":62.26,"h":62.32,"l":62.26,"n":36,"o":62.32,"t":"2026-09-22T20:00:00Z","v":65370,"vw":62.260285},{"c":61.63,"h":61.77,"l":61.62,"n":27,"o":61.62,"t":"2026-09-23T13:30:00Z","v":1542,"vw":61.652505},{"c":61.48,"h":61.48,"l":61.15,"n":32,"o":61.48,"t":"2026-09-23T13:45:00Z","v":2250,"vw":61.462875},{"c":61.26,"h":61.3,"l":60.94,"n":117,"o":61.11,"t":"2026-09-23T14:00:00Z","v":3716,"vw":61.104168},{"c":61.35,"h":61.5799,"l":61.27,"n":61,"o":61.4312,"t":"2026-09-23T14:15:00Z","v":1896,"vw":61.359685},{"c":61.13,"h":61.355,"l":61.13,"n":70,"o":61.35,"t":"2026-09-23T14:30:00Z","v":1854,"vw":61.28277},{"c":61.585,"h":61.77,"l":61.16,"n":130,"o":61.17,"t":"2026-09-23T14:45:00Z","v":6180,"vw":61.245955},{"c":61.955,"h":61.955,"l":61.6059,"n":85,"o":61.6059,"t":"2026-09-23T15:00:00Z","v":1735,"vw":61.851272},{"c":61.54,"h":61.935,"l":61.54,"n":174,"o":61.93,"t":"2026-09-23T15:15:00Z","v":9322,"vw":61.757128},{"c":61.84,"h":61.85,"l":61.64,"n":198,"o":61.66,"t":"2026-09-23T15:30:00Z","v":6593,"vw":61.727619},{"c":61.93,"h":61.95,"l":61.85,"n":71,"o":61.93,"t":"2026-09-23T15:45:00Z","v":3817,"vw":61.917074},{"c":61.975,"h":61.975,"l":61.835,"n":132,"o":61.89,"t":"2026-09-23T16:00:00Z","v":3229,"vw":61.893681},{"c":62.06,"h":62.0927,"l":61.946,"n":105,"o":61.955,"t":"2026-09-23T16:15:00Z","v":4223,"vw":62.019637},{"c":62.1,"h":62.19,"l":61.975,"n":369,"o":62.06,"t":"2026-09-23T16:30:00Z","v":17708,"vw":62.094517},{"c":62,"h":62,"l":61.965,"n":45,"o":61.9725,"t":"2026-09-23T16:45:00Z","v":1089,"vw":61.987917},{"c":61.81,"h":62.07,"l":61.77,"n":128,"o":61.88,"t":"2026-09-23T17:00:00Z","v":3163,"vw":61.849118},{"c":61.94,"h":62,"l":61.815,"n":103,"o":61.815,"t":"2026-09-23T17:15:00Z","v":1808,"vw":61.898627},{"c":61.86,"h":61.91,"l":61.69,"n":154,"o":61.91,"t":"2026-09-23T17:30:00Z","v":5617,"vw":61.803421},{"c":62.11,"h":62.11,"l":62,"n":65,"o":62.02,"t":"2026-09-23T17:45:00Z","v":1854,"vw":62.045652},{"c":61.955,"h":62.145,"l":61.85,"n":104,"o":62.13,"t":"2026-09-23T18:00:00Z","v":3603,"vw":61.972614},{"c":61.84,"h":61.98,"l":61.84,"n":95,"o":61.935,"t":"2026-09-23T18:15:00Z","v":2207,"vw":61.922727},{"c":61.78,"h":61.855,"l":61.72,"n":247,"o":61.855,"t":"2026-09-23T18:30:00Z","v":5179,"vw":61.820332},{"c":61.8,"h":61.8,"l":61.72,"n":107,"o":61.795,"t":"2026-09-23T18:45:00Z","v":2220,"vw":61.774375},{"c":61.805,"h":61.9,"l":61.8,"n":119,"o":61.885,"t":"2026-09-23T19:00:00Z","v":4194,"vw":61.874085},{"c":61.775,"h":61.925,"l":61.705,"n":236,"o":61.8,"t":"2026-09-23T19:15:00Z","v":7302,"vw":61.781085},{"c":61.74,"h":61.835,"l":61.67,"n":418,"o":61.775,"t":"2026-09-23T19:30:00Z","v":9148,"vw":61.767018},{"c":61.4,"h":61.85,"l":61.4,"n":1389,"o":61.74,"t":"2026-09-23T19:45:00Z","v":48423,"vw":61.643593},{"c":61.6344,"h":61.6344,"l":61.37,"n":19,"o":61.47,"t":"2026-09-23T20:00:00Z","v":50459,"vw":61.372817},{"c":61.165,"h":62.04,"l":61.11,"n":50,"o":61.39,"t":"2026-09-24T13:30:00Z","v":1932,"vw":61.460947},{"c":60.95,"h":60.95,"l":60.95,"n":6,"o":60.95,"t":"2026-09-24T13:45:00Z","v":134,"vw":60.95},{"c":61.31,"h":61.31,"l":61.07,"n":57,"o":61.07,"t":"2026-09-24T14:00:00Z","v":2168,"vw":61.252815},{"c":61.245,"h":61.7299,"l":61.14,"n":40,"o":61.7299,"t":"2026-09-24T14:15:00Z","v":2628,"vw":61.504091},{"c":60.9,"h":61.03,"l":60.9,"n":24,"o":61.03,"t":"2026-09-24T14:30:00Z","v":533,"vw":60.965},{"c":60.6546,"h":60.83,"l":60.6546,"n":34,"o":60.83,"t":"2026-09-24T14:45:00Z","v":941,"vw":60.73484},{"c":60.41,"h":60.56,"l":60.41,"n":78,"o":60.56,"t":"2026-09-24T15:00:00Z","v":2033,"vw":60.498333},{"c":60.645,"h":60.77,"l":60.51,"n":129,"o":60.51,"t":"2026-09-24T15:15:00Z","v":5456,"vw":60.636453},{"c":60.5,"h":60.8624,"l":60.5,"n":145,"o":60.8624,"t":"2026-09-24T15:30:00Z","v":8720,"vw":60.618313},{"c":60.72,"h":60.72,"l":60.58,"n":62,"o":60.58,"t":"2026-09-24T15:45:00Z","v":1387,"vw":60.630493},{"c":60.74,"h":60.93,"l":60.74,"n":101,"o":60.81,"t":"2026-09-24T16:00:00Z","v":4029,"vw":60.832505},{"c":61.13,"h":61.27,"l":60.71,"n":370,"o":60.8,"t":"2026-09-24T16:15:00Z","v":16488,"vw":61.128641},{"c":61.17,"h":61.275,"l":61.11,"n":160,"o":61.18,"t":"2026-09-24T16:30:00Z","v":3992,"vw":61.179659},{"c":61.13,"h":61.32,"l":61.13,"n":98,"o":61.32,"t":"2026-09-24T16:45:00Z","v":3268,"vw":61.274159},{"c":61.14,"h":61.14,"l":60.95,"n":61,"o":60.95,"t":"2026-09-24T17:00:00Z","v":1461,"vw":61.064858},{"c":61.015,"h":61.08,"l":61.015,"n":36,"o":61.06,"t":"2026-09-24T17:15:00Z","v":1256,"vw":61.054932},{"c":60.92,"h":60.95,"l":60.92,"n":49,"o":60.95,"t":"2026-09-24T17:30:00Z","v":890,"vw":60.935},{"c":60.815,"h":60.9,"l":60.77,"n":107,"o":60.9,"t":"2026-09-24T17:45:00Z","v":2764,"vw":60.83662},{"c":60.78,"h":60.9,"l":60.73,"n":123,"o":60.9,"t":"2026-09-24T18:00:00Z","v":2601,"vw":60.783462},{"c":60.87,"h":60.87,"l":60.78,"n":92,"o":60.78,"t":"2026-09-24T18:15:00Z","v":2589,"vw":60.839961},{"c":60.795,"h":60.8,"l":60.565,"n":130,"o":60.73,"t":"2026-09-24T18:30:00Z","v":3550,"vw":60.710032},{"c":60.7,"h":60.87,"l":60.7,"n":38,"o":60.87,"t":"2026-09-24T18:45:00Z","v":1429,"vw":60.777597},{"c":60.64,"h":60.77,"l":60.64,"n":116,"o":60.7,"t":"2026-09-24T19:00:00Z","v":2739,"vw":60.698819},{"c":60.655,"h":60.66,"l":60.63,"n":114,"o":60.63,"t":"2026-09-24T19:15:00Z","v":3849,"vw":60.651935},{"c":60.95,"h":60.975,"l":60.7,"n":387,"o":60.7,"t":"2026-09-24T19:30:00Z","v":14921,"vw":60.807015},{"c":60.85,"h":61.05,"l":60.745,"n":1197,"o":60.925,"t":"2026-09-24T19:45:00Z","v":38409,"vw":60.888006},{"c":60.85,"h":60.85,"l":60.69,"n":26,"o":60.69,"t":"2026-09-24T20:00:00Z","v":37968,"vw":60.849154},{"c":61,"h":61,"l":61,"n":5,"o":61,"t":"2026-09-25T13:15:00Z","v":603,"vw":61},{"c":61.6,"h":61.6,"l":61.125,"n":101,"o":61.3,"t":"2026-09-25T13:30:00Z","v":5375,"vw":61.298945},{"c":61.78,"h":61.78,"l":61.235,"n":81,"o":61.435,"t":"2026-09-25T13:45:00Z","v":3672,"vw":61.453836},{"c":61.315,"h":61.715,"l":61.1,"n":110,"o":61.715,"t":"2026-09-25T14:00:00Z","v":4387,"vw":61.287098},{"c":61.77,"h":61.77,"l":61.22,"n":94,"o":61.46,"t":"2026-09-25T14:15:00Z","v":2902,"vw":61.481801},{"c":61.695,"h":61.85,"l":61.58,"n":123,"o":61.79,"t":"2026-09-25T14:30:00Z","v":3444,"vw":61.684681},{"c":61.48,"h":61.68,"l":61.47,"n":113,"o":61.48,"t":"2026-09-25T14:45:00Z","v":4141,"vw":61.518574},{"c":61.56,"h":61.735,"l":61.53,"n":79,"o":61.6,"t":"2026-09-25T15:00:00Z","v":1723,"vw":61.604277},{"c":61.6,"h":61.7,"l":61.59,"n":64,"o":61.7,"t":"2026-09-25T15:15:00Z","v":1500,"vw":61.635},{"c":61.285,"h":61.66,"l":61.275,"n":204,"o":61.65,"t":"2026-09-25T15:30:00Z","v":4320,"vw":61.459631},{"c":61.8099,"h":61.8099,"l":61.265,"n":202,"o":61.31,"t":"2026-09-25T15:45:00Z","v":5583,"vw":61.421943},{"c":62.17,"h":62.17,"l":61.77,"n":358,"o":61.77,"t":"2026-09-25T16:00:00Z","v":8331,"vw":61.92593},{"c":61.8,"h":62.11,"l":61.8,"n":145,"o":62.11,"t":"2026-09-25T16:15:00Z","v":4791,"vw":61.894806},{"c":61.88,"h":61.97,"l":61.72,"n":239,"o":61.94,"t":"2026-09-25T16:30:00Z","v":6750,"vw":61.839591},{"c":61.825,"h":61.825,"l":61.7,"n":159,"o":61.82,"t":"2026-09-25T16:45:00Z","v":6855,"vw":61.782507},{"c":61.75,"h":61.825,"l":61.65,"n":93,"o":61.74,"t":"2026-09-25T17:00:00Z","v":2702,"vw":61.730379},{"c":61.86,"h":61.905,"l":61.74,"n":120,"o":61.74,"t":"2026-09-25T17:15:00Z","v":3505,"vw":61.816562},{"c":61.775,"h":61.84,"l":61.7,"n":117,"o":61.84,"t":"2026-09-25T17:30:00Z","v":3697,"vw":61.7555},{"c":61.76,"h":61.85,"l":61.76,"n":86,"o":61.81,"t":"2026-09-25T17:45:00Z","v":2626,"vw":61.816428},{"c":61.815,"h":61.84,"l":61.77,"n":78,"o":61.84,"t":"2026-09-25T18:00:00Z","v":1934,"vw":61.807716},{"c":61.85,"h":61.92,"l":61.85,"n":122,"o":61.92,"t":"2026-09-25T18:15:00Z","v":3343,"vw":61.886773},{"c":61.84,"h":61.87,"l":61.77,"n":63,"o":61.82,"t":"2026-09-25T18:30:00Z","v":1446,"vw":61.826429},{"c":61.88,"h":61.88,"l":61.85,"n":43,"o":61.88,"t":"2026-09-25T18:45:00Z","v":776,"vw":61.865},{"c":61.84,"h":61.93,"l":61.8,"n":179,"o":61.82,"t":"2026-09-25T19:00:00Z","v":6289,"vw":61.849215},{"c":61.91,"h":62.04,"l":61.8,"n":256,"o":61.82,"t":"2026-09-25T19:15:00Z","v":6814,"vw":61.907326},{"c":61.83,"h":61.89,"l":61.78,"n":415,"o":61.87,"t":"2026-09-25T19:30:00Z","v":10664,"vw":61.841038},{"c":61.5,"h":61.87,"l":61.28,"n":1455,"o":61.87,"t":"2026-09-25T19:45:00Z","v":33712,"vw":61.448039},{"c":61.45,"h":61.47,"l":61.45,"n":20,"o":61.47,"t":"2026-09-25T20:00:00Z","v":42782,"vw":61.450112},{"c":60.5555,"h":61.37,"l":60.4,"n":90,"o":61.37,"t":"2026-09-28T13:30:00Z","v":8402,"vw":61.030685},{"c":60.47,"h":60.835,"l":60.42,"n":61,"o":60.835,"t":"2026-09-28T13:45:00Z","v":2172,"vw":60.556927},{"c":61.085,"h":61.2,"l":60.39,"n":85,"o":60.39,"t":"2026-09-28T14:00:00Z","v":3855,"vw":60.976404},{"c":61.16,"h":61.2899,"l":60.88,"n":58,"o":61.115,"t":"2026-09-28T14:15:00Z","v":1909,"vw":61.076246},{"c":61.06,"h":61.345,"l":61.06,"n":71,"o":61.27,"t":"2026-09-28T14:30:00Z","v":1876,"vw":61.207271},{"c":61.015,"h":61.11,"l":60.93,"n":42,"o":61.11,"t":"2026-09-28T14:45:00Z","v":1159,"vw":60.985922},{"c":60.72,"h":60.87,"l":60.69,"n":107,"o":60.84,"t":"2026-09-28T15:00:00Z","v":3321,"vw":60.772483},{"c":60.69,"h":60.88,"l":60.69,"n":116,"o":60.76,"t":"2026-09-28T15:15:00Z","v":3977,"vw":60.796618},{"c":61,"h":61,"l":60.76,"n":194,"o":60.87,"t":"2026-09-28T15:30:00Z","v":5622,"vw":60.851546},{"c":61,"h":61.145,"l":60.98,"n":131,"o":61.12,"t":"2026-09-28T15:45:00Z","v":2524,"vw":61.053},{"c":60.845,"h":61.115,"l":60.845,"n":238,"o":61,"t":"2026-09-28T16:00:00Z","v":4975,"vw":60.913266},{"c":61.385,"h":61.385,"l":60.88,"n":318,"o":60.92,"t":"2026-09-28T16:15:00Z","v":9105,"vw":61.161225},{"c":61.21,"h":61.31,"l":61.12,"n":196,"o":61.31,"t":"2026-09-28T16:30:00Z","v":3399,"vw":61.225833},{"c":61.27,"h":61.36,"l":61.205,"n":113,"o":61.29,"t":"2026-09-28T16:45:00Z","v":3140,"vw":61.254063},{"c":61.83,"h":61.83,"l":61.3,"n":255,"o":61.3,"t":"2026-09-28T17:00:00Z","v":8945,"vw":61.631107},{"c":61.5,"h":61.6,"l":61.49,"n":95,"o":61.6,"t":"2026-09-28T17:15:00Z","v":2154,"vw":61.535},{"c":61.535,"h":61.535,"l":61.41,"n":200,"o":61.47,"t":"2026-09-28T17:30:00Z","v":3213,"vw":61.476661},{"c":61.485,"h":61.54,"l":61.46,"n":73,"o":61.46,"t":"2026-09-28T17:45:00Z","v":2057,"vw":61.488076},{"c":61.27,"h":61.43,"l":61.27,"n":61,"o":61.43,"t":"2026-09-28T18:00:00Z","v":2369,"vw":61.347},{"c":61.2,"h":61.3,"l":61.15,"n":102,"o":61.3,"t":"2026-09-28T18:15:00Z","v":2164,"vw":61.199444},{"c":61.12,"h":61.13,"l":61.12,"n":34,"o":61.13,"t":"2026-09-28T18:30:00Z","v":885,"vw":61.121667},{"c":61.155,"h":61.32,"l":61.15,"n":161,"o":61.22,"t":"2026-09-28T18:45:00Z","v":3469,"vw":61.234615},{"c":61.09,"h":61.19,"l":61.085,"n":81,"o":61.19,"t":"2026-09-28T19:00:00Z","v":2789,"vw":61.114657},{"c":61.31,"h":61.31,"l":61.015,"n":220,"o":61.015,"t":"2026-09-28T19:15:00Z","v":8623,"vw":61.150778},{"c":61.12,"h":61.31,"l":61.06,"n":299,"o":61.31,"t":"2026-09-28T19:30:00Z","v":12494,"vw":61.200541},{"c":60.63,"h":61.05,"l":60.6,"n":1058,"o":61.05,"t":"2026-09-28T19:45:00Z","v":30783,"vw":60.777325},{"c":60.63,"h":60.63,"l":60.54,"n":21,"o":60.54,"t":"2026-09-28T20:00:00Z","v":55519,"vw":60.629693},{"c":61.045,"h":61.045,"l":59.99,"n":106,"o":60.89,"t":"2026-09-29T13:30:00Z","v":5372,"vw":60.566392},{"c":60.505,"h":60.67,"l":60.34,"n":23,"o":60.67,"t":"2026-09-29T13:45:00Z","v":1409,"vw":60.505169},{"c":60.19,"h":60.19,"l":60.18,"n":14,"o":60.19,"t":"2026-09-29T14:00:00Z","v":340,"vw":60.186667},{"c":60,"h":60.6839,"l":60,"n":119,"o":60.44,"t":"2026-09-29T14:15:00Z","v":6100,"vw":60.46296},{"c":60.46,"h":60.46,"l":60.3,"n":14,"o":60.3,"t":"2026-09-29T14:30:00Z","v":382,"vw":60.406667},{"c":60.26,"h":60.26,"l":60.26,"n":9,"o":60.26,"t":"2026-09-29T14:45:00Z","v":275,"vw":60.26},{"c":59.82,"h":60.18,"l":59.82,"n":150,"o":60.11,"t":"2026-09-29T15:00:00Z","v":5447,"vw":60.038243},{"c":59.74,"h":59.78,"l":59.5631,"n":161,"o":59.74,"t":"2026-09-29T15:15:00Z","v":7487,"vw":59.686465},{"c":60.08,"h":60.11,"l":59.81,"n":497,"o":59.81,"t":"2026-09-29T15:30:00Z","v":19653,"vw":59.982065},{"c":60.06,"h":60.19,"l":60.04,"n":152,"o":60.06,"t":"2026-09-29T15:45:00Z","v":5361,"vw":60.076027},{"c":60.085,"h":60.17,"l":59.95,"n":112,"o":59.95,"t":"2026-09-29T16:00:00Z","v":4867,"vw":60.043732},{"c":59.99,"h":60.065,"l":59.99,"n":41,"o":60.065,"t":"2026-09-29T16:15:00Z","v":1014,"vw":60.026253},{"c":59.925,"h":60,"l":59.87,"n":207,"o":59.905,"t":"2026-09-29T16:30:00Z","v":10089,"vw":59.933702},{"c":60.05,"h":60.095,"l":59.985,"n":143,"o":60.05,"t":"2026-09-29T16:45:00Z","v":7630,"vw":60.056769},{"c":59.795,"h":59.88,"l":59.75,"n":27,"o":59.88,"t":"2026-09-29T17:00:00Z","v":1144,"vw":59.788677},{"c":59.83,"h":59.89,"l":59.795,"n":94,"o":59.795,"t":"2026-09-29T17:15:00Z","v":2942,"vw":59.841536},{"c":59.92,"h":59.93,"l":59.855,"n":109,"o":59.91,"t":"2026-09-29T17:30:00Z","v":3631,"vw":59.882813},{"c":59.855,"h":59.99,"l":59.855,"n":116,"o":59.93,"t":"2026-09-29T17:45:00Z","v":3430,"vw":59.935644},{"c":59.965,"h":60.1,"l":59.875,"n":198,"o":59.97,"t":"2026-09-29T18:00:00Z","v":7046,"vw":60.002914},{"c":60.02,"h":60.13,"l":59.965,"n":109,"o":59.965,"t":"2026-09-29T18:15:00Z","v":2319,"vw":60.041852},{"c":60.35,"h":60.365,"l":60,"n":222,"o":60.02,"t":"2026-09-29T18:30:00Z","v":7230,"vw":60.132684},{"c":60.35,"h":60.375,"l":60.24,"n":154,"o":60.375,"t":"2026-09-29T18:45:00Z","v":4881,"vw":60.301914},{"c":60.365,"h":60.365,"l":60.24,"n":112,"o":60.33,"t":"2026-09-29T19:00:00Z","v":3171,"vw":60.2975},{"c":60.32,"h":60.345,"l":60.275,"n":99,"o":60.305,"t":"2026-09-29T19:15:00Z","v":3346,"vw":60.308099},{"c":60.35,"h":60.41,"l":60.28,"n":359,"o":60.31,"t":"2026-09-29T19:30:00Z","v":11994,"vw":60.33774},{"c":60.12,"h":60.395,"l":60.12,"n":1062,"o":60.395,"t":"2026-09-29T19:45:00Z","v":35466,"vw":60.277057},{"c":60.13,"h":60.13,"l":60.06,"n":32,"o":60.06,"t":"2026-09-29T20:00:00Z","v":39080,"vw":60.128826},{"c":60.12,"h":60.12,"l":60.1,"n":2,"o":60.1,"t":"2026-09-30T11:30:00Z","v":780,"vw":60.11},{"c":60.3,"h":60.51,"l":60.3,"n":10,"o":60.51,"t":"2026-09-30T11:45:00Z","v":613,"vw":60.407325},{"c":59.965,"h":60.1425,"l":59.965,"n":22,"o":60.03,"t":"2026-09-30T13:30:00Z","v":1685,"vw":60.023871},{"c":59.92,"h":59.92,"l":59.905,"n":61,"o":59.91,"t":"2026-09-30T13:45:00Z","v":8456,"vw":59.917877},{"c":59.81,"h":60.07,"l":59.81,"n":146,"o":59.92,"t":"2026-09-30T14:00:00Z","v":8506,"vw":59.926652},{"c":60.095,"h":60.21,"l":59.85,"n":339,"o":59.98,"t":"2026-09-30T14:15:00Z","v":16809,"vw":60.021877},{"c":60.02,"h":60.105,"l":59.97,"n":73,"o":60.105,"t":"2026-09-30T14:30:00Z","v":3391,"vw":60.026458},{"c":60.04,"h":60.21,"l":60.01,"n":61,"o":60.03,"t":"2026-09-30T14:45:00Z","v":2522,"vw":60.056341},{"c":60.07,"h":60.3,"l":60.035,"n":212,"o":60.18,"t":"2026-09-30T15:00:00Z","v":11037,"vw":60.221928},{"c":60.085,"h":60.44,"l":60.085,"n":213,"o":60.235,"t":"2026-09-30T15:15:00Z","v":8417,"vw":60.312636},{"c":60.095,"h":60.22,"l":60.07,"n":101,"o":60.09,"t":"2026-09-30T15:30:00Z","v":2924,"vw":60.111719},{"c":60.08,"h":60.15,"l":60.015,"n":135,"o":60.12,"t":"2026-09-30T15:45:00Z","v":5562,"vw":60.084978},{"c":60.03,"h":60.15,"l":59.925,"n":389,"o":60.11,"t":"2026-09-30T16:00:00Z","v":14373,"vw":60.073008},{"c":60.015,"h":60.13,"l":59.99,"n":237,"o":60.07,"t":"2026-09-30T16:15:00Z","v":6527,"vw":60.068732},{"c":60.08,"h":60.17,"l":59.9701,"n":173,"o":60,"t":"2026-09-30T16:30:00Z","v":4924,"vw":60.075269},{"c":60.01,"h":60.07,"l":59.99,"n":60,"o":60.07,"t":"2026-09-30T16:45:00Z","v":1577,"vw":60.022222},{"c":59.89,"h":60,"l":59.785,"n":50,"o":60,"t":"2026-09-30T17:00:00Z","v":1728,"vw":59.890933},{"c":59.61,"h":59.8999,"l":59.61,"n":41,"o":59.7201,"t":"2026-09-30T17:15:00Z","v":1671,"vw":59.736275},{"c":59.89,"h":59.89,"l":59.645,"n":121,"o":59.73,"t":"2026-09-30T17:30:00Z","v":3442,"vw":59.765773},{"c":59.74,"h":59.935,"l":59.74,"n":48,"o":59.935,"t":"2026-09-30T17:45:00Z","v":833,"vw":59.845833},{"c":59.685,"h":59.84,"l":59.68,"n":75,"o":59.84,"t":"2026-09-30T18:00:00Z","v":2370,"vw":59.73925},{"c":59.665,"h":59.68,"l":59.61,"n":118,"o":59.61,"t":"2026-09-30T18:15:00Z","v":1965,"vw":59.651111},{"c":59.72,"h":59.77,"l":59.67,"n":117,"o":59.72,"t":"2026-09-30T18:30:00Z","v":3206,"vw":59.719869},{"c":59.76,"h":59.76,"l":59.73,"n":41,"o":59.73,"t":"2026-09-30T18:45:00Z","v":724,"vw":59.74},{"c":59.85,"h":59.87,"l":59.75,"n":153,"o":59.78,"t":"2026-09-30T19:00:00Z","v":4142,"vw":59.812909},{"c":59.925,"h":60,"l":59.88,"n":178,"o":59.885,"t":"2026-09-30T19:15:00Z","v":5427,"vw":59.925252},{"c":59.95,"h":60.025,"l":59.88,"n":417,"o":59.925,"t":"2026-09-30T19:30:00Z","v":10960,"vw":59.950105},{"c":59.94,"h":60.015,"l":59.79,"n":961,"o":59.96,"t":"2026-09-30T19:45:00Z","v":25176,"vw":59.899081},{"c":59.99,"h":59.99,"l":59.99,"n":24,"o":59.99,"t":"2026-09-30T20:00:00Z","v":48126,"vw":59.99},{"c":60.08,"h":60.08,"l":60.08,"n":3,"o":60.08,"t":"2026-10-01T13:15:00Z","v":111,"vw":60.08},{"c":59.23,"h":59.85,"l":59.01,"n":101,"o":59.85,"t":"2026-10-01T13:30:00Z","v":7955,"vw":59.513562},{"c":59.56,"h":60.045,"l":59.225,"n":225,"o":59.225,"t":"2026-10-01T13:45:00Z","v":7719,"vw":59.588586},{"c":59.65,"h":59.795,"l":59.24,"n":307,"o":59.725,"t":"2026-10-01T14:00:00Z","v":13202,"vw":59.53479},{"c":59.8475,"h":59.8475,"l":59.69,"n":103,"o":59.72,"t":"2026-10-01T14:15:00Z","v":2195,"vw":59.796422},{"c":60.14,"h":60.48,"l":59.895,"n":361,"o":59.98,"t":"2026-10-01T14:30:00Z","v":18856,"vw":60.215481},{"c":60.16,"h":60.21,"l":59.77,"n":250,"o":60.21,"t":"2026-10-01T14:45:00Z","v":8205,"vw":60.039224},{"c":59.93,"h":60.155,"l":59.93,"n":238,"o":60.155,"t":"2026-10-01T15:00:00Z","v":7438,"vw":60.039444},{"c":59.895,"h":60.04,"l":59.89,"n":63,"o":60.03,"t":"2026-10-01T15:15:00Z","v":2231,"vw":59.950593},{"c":60.09,"h":60.1,"l":59.81,"n":396,"o":59.89,"t":"2026-10-01T15:30:00Z","v":20915,"vw":60.00574},{"c":60.63,"h":60.67,"l":60.12,"n":556,"o":60.18,"t":"2026-10-01T15:45:00Z","v":12258,"vw":60.444032},{"c":60.68,"h":60.75,"l":60.56,"n":516,"o":60.65,"t":"2026-10-01T16:00:00Z","v":18210,"vw":60.643559},{"c":60.94,"h":61.03,"l":60.605,"n":382,"o":60.67,"t":"2026-10-01T16:15:00Z","v":16398,"vw":60.831984},{"c":61.09,"h":61.14,"l":60.9,"n":244,"o":60.95,"t":"2026-10-01T16:30:00Z","v":10736,"vw":61.045599},{"c":61.03,"h":61.06,"l":60.925,"n":106,"o":61.06,"t":"2026-10-01T16:45:00Z","v":4045,"vw":61.026638},{"c":61.015,"h":61.24,"l":61,"n":213,"o":61.07,"t":"2026-10-01T17:00:00Z","v":8809,"vw":61.129744},{"c":61.29,"h":61.29,"l":61.0575,"n":178,"o":61.07,"t":"2026-10-01T17:15:00Z","v":8350,"vw":61.153743},{"c":61.21,"h":61.45,"l":61.21,"n":223,"o":61.35,"t":"2026-10-01T17:30:00Z","v":7459,"vw":61.349733},{"c":61.17,"h":61.31,"l":61.14,"n":95,"o":61.31,"t":"2026-10-01T17:45:00Z","v":4431,"vw":61.196518},{"c":61.14,"h":61.14,"l":60.93,"n":138,"o":61.05,"t":"2026-10-01T18:00:00Z","v":3458,"vw":61.039956},{"c":61.17,"h":61.28,"l":61.16,"n":78,"o":61.16,"t":"2026-10-01T18:15:00Z","v":1700,"vw":61.205},{"c":61.295,"h":61.45,"l":61.14,"n":119,"o":61.14,"t":"2026-10-01T18:30:00Z","v":3931,"vw":61.284691},{"c":61.075,"h":61.31,"l":61.055,"n":157,"o":61.305,"t":"2026-10-01T18:45:00Z","v":4285,"vw":61.188983},{"c":61.155,"h":61.155,"l":61.055,"n":156,"o":61.12,"t":"2026-10-01T19:00:00Z","v":4178,"vw":61.13298},{"c":61.205,"h":61.29,"l":61.16,"n":246,"o":61.2,"t":"2026-10-01T19:15:00Z","v":7093,"vw":61.217629},{"c":61.32,"h":61.45,"l":61.115,"n":726,"o":61.215,"t":"2026-10-01T19:30:00Z","v":27082,"vw":61.237872},{"c":61.165,"h":61.4,"l":61.01,"n":1477,"o":61.32,"t":"2026-10-01T19:45:00Z","v":57082,"vw":61.23591},{"c":61.13,"h":61.17,"l":61.13,"n":33,"o":61.17,"t":"2026-10-01T20:00:00Z","v":55911,"vw":61.130354},{"c":62.04,"h":62.04,"l":62.04,"n":2,"o":62.04,"t":"2026-10-02T08:00:00Z","v":804,"vw":62.04},{"c":62.85,"h":63.46,"l":62.47,"n":281,"o":62.6,"t":"2026-10-02T13:30:00Z","v":11009,"vw":62.681574},{"c":62.675,"h":63.12,"l":62.52,"n":140,"o":62.835,"t":"2026-10-02T13:45:00Z","v":6099,"vw":62.782727},{"c":62.07,"h":62.52,"l":62.07,"n":301,"o":62.43,"t":"2026-10-02T14:00:00Z","v":11580,"vw":62.273508},{"c":62.14,"h":62.46,"l":62,"n":188,"o":62.22,"t":"2026-10-02T14:15:00Z","v":5392,"vw":62.245045},{"c":62.38,"h":62.42,"l":62.095,"n":139,"o":62.095,"t":"2026-10-02T14:30:00Z","v":4218,"vw":62.261125},{"c":62.26,"h":62.45,"l":62.23,"n":108,"o":62.36,"t":"2026-10-02T14:45:00Z","v":2245,"vw":62.299434},{"c":61.825,"h":62.105,"l":61.825,"n":138,"o":62.105,"t":"2026-10-02T15:00:00Z","v":4270,"vw":61.980906},{"c":61.89,"h":61.89,"l":61.47,"n":209,"o":61.825,"t":"2026-10-02T15:15:00Z","v":10667,"vw":61.584167},{"c":61.645,"h":61.93,"l":61.645,"n":215,"o":61.8751,"t":"2026-10-02T15:30:00Z","v":6028,"vw":61.788103},{"c":61.535,"h":61.6,"l":61.48,"n":162,"o":61.59,"t":"2026-10-02T15:45:00Z","v":4664,"vw":61.554211},{"c":61.92,"h":61.92,"l":61.35,"n":268,"o":61.46,"t":"2026-10-02T16:00:00Z","v":6382,"vw":61.475893},{"c":62.03,"h":62.155,"l":61.845,"n":193,"o":61.845,"t":"2026-10-02T16:15:00Z","v":7058,"vw":61.98308},{"c":61.95,"h":62.02,"l":61.835,"n":139,"o":62.02,"t":"2026-10-02T16:30:00Z","v":3905,"vw":61.913864},{"c":62.135,"h":62.135,"l":61.99,"n":67,"o":61.99,"t":"2026-10-02T16:45:00Z","v":1077,"vw":62.08625},{"c":61.85,"h":62.15,"l":61.85,"n":210,"o":62.13,"t":"2026-10-02T17:00:00Z","v":10133,"vw":62.057944},{"c":61.6118,"h":61.78,"l":61.6118,"n":72,"o":61.74,"t":"2026-10-02T17:15:00Z","v":1379,"vw":61.687685},{"c":61.625,"h":61.78,"l":61.6,"n":111,"o":61.66,"t":"2026-10-02T17:30:00Z","v":2853,"vw":61.674688},{"c":61.64,"h":61.665,"l":61.59,"n":48,"o":61.665,"t":"2026-10-02T17:45:00Z","v":1197,"vw":61.643571},{"c":61.66,"h":61.72,"l":61.57,"n":240,"o":61.63,"t":"2026-10-02T18:00:00Z","v":10125,"vw":61.652832},{"c":61.72,"h":61.725,"l":61.63,"n":139,"o":61.65,"t":"2026-10-02T18:15:00Z","v":4019,"vw":61.68377},{"c":61.91,"h":61.91,"l":61.68,"n":254,"o":61.72,"t":"2026-10-02T18:30:00Z","v":9210,"vw":61.760307},{"c":61.88,"h":61.88,"l":61.82,"n":41,"o":61.84,"t":"2026-10-02T18:45:00Z","v":1128,"vw":61.834286},{"c":61.9,"h":61.97,"l":61.83,"n":312,"o":61.85,"t":"2026-10-02T19:00:00Z","v":9808,"vw":61.910224},{"c":61.83,"h":61.92,"l":61.79,"n":364,"o":61.875,"t":"2026-10-02T19:15:00Z","v":12379,"vw":61.848198},{"c":62.135,"h":62.205,"l":61.84,"n":444,"o":61.84,"t":"2026-10-02T19:30:00Z","v":14750,"vw":62.013209},{"c":62.16,"h":62.49,"l":61.95,"n":1569,"o":62.15,"t":"2026-10-02T19:45:00Z","v":56915,"vw":62.213464},{"c":62.18,"h":62.36,"l":62.18,"n":34,"o":62.36,"t":"2026-10-02T20:00:00Z","v":60915,"vw":62.180345},{"c":62.16,"h":62.16,"l":62.15,"n":9,"o":62.15,"t":"2026-10-05T10:45:00Z","v":708,"vw":62.155},{"c":61.53,"h":62.65,"l":61.53,"n":77,"o":62.18,"t":"2026-10-05T13:30:00Z","v":2499,"vw":62.170858},{"c":61.45,"h":61.665,"l":61.45,"n":35,"o":61.665,"t":"2026-10-05T13:45:00Z","v":5402,"vw":61.660784},{"c":61.9725,"h":61.9725,"l":61.5425,"n":64,"o":61.5425,"t":"2026-10-05T14:00:00Z","v":1492,"vw":61.81675},{"c":62.17,"h":62.51,"l":62.16,"n":98,"o":62.28,"t":"2026-10-05T14:15:00Z","v":3081,"vw":62.237268},{"c":62.115,"h":62.45,"l":62.01,"n":98,"o":62.33,"t":"2026-10-05T14:30:00Z","v":2139,"vw":62.178303},{"c":62.115,"h":62.115,"l":62.115,"n":36,"o":62.115,"t":"2026-10-05T14:45:00Z","v":593,"vw":62.115},{"c":62.26,"h":62.26,"l":61.99,"n":36,"o":62.26,"t":"2026-10-05T15:00:00Z","v":967,"vw":62.154286},{"c":61.95,"h":62.09,"l":61.94,"n":106,"o":62.09,"t":"2026-10-05T15:15:00Z","v":2670,"vw":62.018976},{"c":62.0554,"h":62.0554,"l":61.72,"n":70,"o":61.825,"t":"2026-10-05T15:30:00Z","v":2474,"vw":61.948641},{"c":62.04,"h":62.04,"l":61.9,"n":108,"o":61.97,"t":"2026-10-05T15:45:00Z","v":5678,"vw":61.949928},{"c":62.12,"h":62.13,"l":61.96,"n":65,"o":62.04,"t":"2026-10-05T16:00:00Z","v":1179,"vw":62.045714},{"c":62.15,"h":62.19,"l":62.07,"n":53,"o":62.13,"t":"2026-10-05T16:15:00Z","v":2924,"vw":62.084808},{"c":62.3,"h":62.36,"l":62.09,"n":128,"o":62.09,"t":"2026-10-05T16:30:00Z","v":4019,"vw":62.17676},{"c":62.37,"h":62.37,"l":62.23,"n":141,"o":62.36,"t":"2026-10-05T16:45:00Z","v":4061,"vw":62.296667},{"c":62.34,"h":62.38,"l":62.22,"n":54,"o":62.3,"t":"2026-10-05T17:00:00Z","v":1380,"vw":62.288},{"c":62.34,"h":62.34,"l":62.34,"n":8,"o":62.34,"t":"2026-10-05T17:15:00Z","v":201,"vw":62.34},{"c":62.14,"h":62.34,"l":62.115,"n":210,"o":62.34,"t":"2026-10-05T17:30:00Z","v":7862,"vw":62.214208},{"c":62.025,"h":62.18,"l":62.025,"n":92,"o":62.18,"t":"2026-10-05T17:45:00Z","v":2501,"vw":62.091393},{"c":62.04,"h":62.04,"l":62,"n":109,"o":62.025,"t":"2026-10-05T18:00:00Z","v":3791,"vw":62.0225},{"c":62.075,"h":62.13,"l":62.0375,"n":156,"o":62.05,"t":"2026-10-05T18:15:00Z","v":3807,"vw":62.077947},{"c":62.27,"h":62.27,"l":62.075,"n":250,"o":62.13,"t":"2026-10-05T18:30:00Z","v":6673,"vw":62.192903},{"c":62.1925,"h":62.27,"l":62.12,"n":228,"o":62.2,"t":"2026-10-05T18:45:00Z","v":5556,"vw":62.155346},{"c":62.29,"h":62.32,"l":62.26,"n":186,"o":62.27,"t":"2026-10-05T19:00:00Z","v":4733,"vw":62.286673},{"c":62.23,"h":62.355,"l":62.23,"n":207,"o":62.305,"t":"2026-10-05T19:15:00Z","v":5279,"vw":62.296803},{"c":61.975,"h":62.28,"l":61.945,"n":572,"o":62.28,"t":"2026-10-05T19:30:00Z","v":14089,"vw":62.048984},{"c":61.58,"h":62,"l":61.445,"n":1817,"o":61.98,"t":"2026-10-05T19:45:00Z","v":51006,"vw":61.658882},{"c":61.6,"h":61.65,"l":61.58,"n":39,"o":61.65,"t":"2026-10-05T20:00:00Z","v":73805,"vw":61.600011},{"c":62.6,"h":62.79,"l":62,"n":207,"o":62.25,"t":"2026-10-06T13:30:00Z","v":14970,"vw":62.226598},{"c":62.7,"h":62.7,"l":62.52,"n":129,"o":62.52,"t":"2026-10-06T13:45:00Z","v":4831,"vw":62.64099},{"c":62.83,"h":63.15,"l":62.66,"n":194,"o":62.68,"t":"2026-10-06T14:00:00Z","v":10620,"vw":62.831095},{"c":62.73,"h":62.73,"l":62.66,"n":201,"o":62.69,"t":"2026-10-06T14:15:00Z","v":8784,"vw":62.717837},{"c":62.925,"h":62.93,"l":62.67,"n":343,"o":62.7,"t":"2026-10-06T14:30:00Z","v":12481,"vw":62.762832},{"c":63.14,"h":63.14,"l":62.915,"n":198,"o":62.96,"t":"2026-10-06T14:45:00Z","v":6747,"vw":63.009582},{"c":62.99,"h":63.21,"l":62.84,"n":156,"o":63.19,"t":"2026-10-06T15:00:00Z","v":3984,"vw":63.052943},{"c":63.18,"h":63.23,"l":62.95,"n":216,"o":62.99,"t":"2026-10-06T15:15:00Z","v":9613,"vw":63.109594},{"c":63.02,"h":63.2,"l":63,"n":179,"o":63.13,"t":"2026-10-06T15:30:00Z","v":6499,"vw":63.08682},{"c":62.895,"h":63.05,"l":62.865,"n":164,"o":63.05,"t":"2026-10-06T15:45:00Z","v":5462,"vw":62.957648},{"c":62.755,"h":62.95,"l":62.755,"n":245,"o":62.89,"t":"2026-10-06T16:00:00Z","v":8238,"vw":62.862604},{"c":62.59,"h":62.66,"l":62.545,"n":133,"o":62.66,"t":"2026-10-06T16:15:00Z","v":3016,"vw":62.589801},{"c":62.625,"h":62.71,"l":62.54,"n":169,"o":62.59,"t":"2026-10-06T16:30:00Z","v":6658,"vw":62.638895},{"c":62.925,"h":62.925,"l":62.6,"n":310,"o":62.6,"t":"2026-10-06T16:45:00Z","v":10428,"vw":62.762431},{"c":62.68,"h":63.06,"l":62.67,"n":221,"o":62.92,"t":"2026-10-06T17:00:00Z","v":8533,"vw":62.90128},{"c":62.44,"h":62.64,"l":62.41,"n":119,"o":62.59,"t":"2026-10-06T17:15:00Z","v":4361,"vw":62.494925},{"c":62.165,"h":62.525,"l":62.12,"n":129,"o":62.34,"t":"2026-10-06T17:30:00Z","v":3997,"vw":62.312857},{"c":62.11,"h":62.21,"l":62.09,"n":139,"o":62.21,"t":"2026-10-06T17:45:00Z","v":3787,"vw":62.163708},{"c":61.945,"h":62.05,"l":61.935,"n":94,"o":62.04,"t":"2026-10-06T18:00:00Z","v":2975,"vw":61.98175},{"c":61.855,"h":61.855,"l":61.855,"n":5,"o":61.855,"t":"2026-10-06T18:15:00Z","v":231,"vw":61.855},{"c":61.825,"h":61.9,"l":61.8,"n":222,"o":61.845,"t":"2026-10-06T18:30:00Z","v":5872,"vw":61.841975},{"c":61.79,"h":61.82,"l":61.75,"n":47,"o":61.75,"t":"2026-10-06T18:45:00Z","v":1404,"vw":61.782369},{"c":61.835,"h":61.835,"l":61.78,"n":267,"o":61.78,"t":"2026-10-06T19:00:00Z","v":5677,"vw":61.801281},{"c":62.185,"h":62.185,"l":61.9,"n":495,"o":61.9,"t":"2026-10-06T19:15:00Z","v":11491,"vw":62.032508},{"c":61.96,"h":62.19,"l":61.95,"n":614,"o":62.185,"t":"2026-10-06T19:30:00Z","v":9416,"vw":62.100162},{"c":61.97,"h":62.03,"l":61.76,"n":1451,"o":61.97,"t":"2026-10-06T19:45:00Z","v":48036,"vw":61.942527},{"c":61.97,"h":61.97,"l":61.93,"n":21,"o":61.93,"t":"2026-10-06T20:00:00Z","v":47041,"vw":61.96961},{"c":60.97,"h":61.4,"l":60.485,"n":56,"o":61,"t":"2026-10-07T13:30:00Z","v":7443,"vw":61.031466},{"c":60.81,"h":60.81,"l":60.555,"n":40,"o":60.555,"t":"2026-10-07T13:45:00Z","v":1309,"vw":60.667299},{"c":60.72,"h":60.835,"l":60.65,"n":46,"o":60.83,"t":"2026-10-07T14:00:00Z","v":1255,"vw":60.770714},{"c":60.81,"h":61,"l":60.67,"n":47,"o":60.67,"t":"2026-10-07T14:15:00Z","v":3350,"vw":60.760082},{"c":61.085,"h":61.09,"l":60.81,"n":58,"o":60.81,"t":"2026-10-07T14:30:00Z","v":5462,"vw":60.8453},{"c":60.93,"h":61.19,"l":60.88,"n":167,"o":61.08,"t":"2026-10-07T14:45:00Z","v":5124,"vw":61.010467},{"c":61.24,"h":61.24,"l":60.955,"n":166,"o":60.96,"t":"2026-10-07T15:00:00Z","v":2375,"vw":61.065},{"c":61.25,"h":61.25,"l":61.06,"n":62,"o":61.17,"t":"2026-10-07T15:15:00Z","v":1631,"vw":61.171667},{"c":61.29,"h":61.38,"l":61.28,"n":107,"o":61.28,"t":"2026-10-07T15:30:00Z","v":2489,"vw":61.312222},{"c":61.41,"h":61.41,"l":61.16,"n":134,"o":61.16,"t":"2026-10-07T15:45:00Z","v":2836,"vw":61.26059},{"c":61.46,"h":61.53,"l":61.33,"n":91,"o":61.445,"t":"2026-10-07T16:00:00Z","v":2458,"vw":61.429595},{"c":61.61,"h":61.61,"l":61.6,"n":33,"o":61.6,"t":"2026-10-07T16:15:00Z","v":1078,"vw":61.608571},{"c":61.79,"h":61.79,"l":61.605,"n":101,"o":61.605,"t":"2026-10-07T16:30:00Z","v":2019,"vw":61.695},{"c":62.2,"h":62.31,"l":61.83,"n":312,"o":61.86,"t":"2026-10-07T16:45:00Z","v":12134,"vw":62.067119},{"c":62.39,"h":62.39,"l":62.065,"n":192,"o":62.17,"t":"2026-10-07T17:00:00Z","v":4387,"vw":62.284154},{"c":62.42,"h":62.54,"l":62.4,"n":114,"o":62.4,"t":"2026-10-07T17:15:00Z","v":2191,"vw":62.471392},{"c":62.42,"h":62.43,"l":62.34,"n":89,"o":62.43,"t":"2026-10-07T17:30:00Z","v":2282,"vw":62.388903},{"c":62.31,"h":62.47,"l":62.31,"n":114,"o":62.44,"t":"2026-10-07T17:45:00Z","v":2364,"vw":62.409498},{"c":62.68,"h":62.68,"l":62.315,"n":178,"o":62.35,"t":"2026-10-07T18:00:00Z","v":8767,"vw":62.386753},{"c":62.82,"h":62.88,"l":62.72,"n":120,"o":62.72,"t":"2026-10-07T18:15:00Z","v":4710,"vw":62.815399},{"c":62.54,"h":62.76,"l":62.44,"n":174,"o":62.76,"t":"2026-10-07T18:30:00Z","v":5508,"vw":62.558456},{"c":62.3,"h":62.56,"l":62.3,"n":91,"o":62.56,"t":"2026-10-07T18:45:00Z","v":3096,"vw":62.467118},{"c":62.19,"h":62.34,"l":62.19,"n":128,"o":62.28,"t":"2026-10-07T19:00:00Z","v":3318,"vw":62.274266},{"c":61.96,"h":62.1,"l":61.895,"n":289,"o":62.1,"t":"2026-10-07T19:15:00Z","v":10972,"vw":62.012408},{"c":61.82,"h":61.895,"l":61.75,"n":300,"o":61.895,"t":"2026-10-07T19:30:00Z","v":11502,"vw":61.830043},{"c":61.95,"h":61.99,"l":61.76,"n":781,"o":61.82,"t":"2026-10-07T19:45:00Z","v":26603,"vw":61.903006},{"c":61.91,"h":61.91,"l":61.85,"n":33,"o":61.85,"t":"2026-10-07T20:00:00Z","v":40249,"vw":61.909551},{"c":61.39,"h":61.6,"l":61.355,"n":33,"o":61.5,"t":"2026-10-08T13:30:00Z","v":1427,"vw":61.49321},{"c":61.935,"h":61.935,"l":61.7,"n":26,"o":61.7,"t":"2026-10-08T13:45:00Z","v":844,"vw":61.821951},{"c":61.94,"h":62.03,"l":61.855,"n":48,"o":61.855,"t":"2026-10-08T14:00:00Z","v":2197,"vw":61.907167},{"c":61.7,"h":61.94,"l":61.7,"n":62,"o":61.94,"t":"2026-10-08T14:15:00Z","v":1359,"vw":61.865},{"c":62.005,"h":62.005,"l":61.96,"n":42,"o":61.97,"t":"2026-10-08T14:30:00Z","v":1151,"vw":61.98},{"c":61.83,"h":62.17,"l":61.83,"n":149,"o":62.01,"t":"2026-10-08T14:45:00Z","v":4516,"vw":62.013885},{"c":61.82,"h":61.82,"l":61.82,"n":19,"o":61.82,"t":"2026-10-08T15:00:00Z","v":388,"vw":61.82},{"c":61.88,"h":62.02,"l":61.7,"n":173,"o":61.705,"t":"2026-10-08T15:15:00Z","v":4852,"vw":61.878027},{"c":61.93,"h":62.01,"l":61.845,"n":119,"o":61.845,"t":"2026-10-08T15:30:00Z","v":5591,"vw":61.893186},{"c":61.97,"h":62.065,"l":61.97,"n":116,"o":62.01,"t":"2026-10-08T15:45:00Z","v":2645,"vw":62.014643},{"c":62.06,"h":62.13,"l":61.9,"n":162,"o":61.9,"t":"2026-10-08T16:00:00Z","v":3702,"vw":62.068846},{"c":62.24,"h":62.935,"l":62.08,"n":256,"o":62.1,"t":"2026-10-08T16:15:00Z","v":11468,"vw":62.326563},{"c":62.08,"h":62.19,"l":62.08,"n":30,"o":62.19,"t":"2026-10-08T16:30:00Z","v":482,"vw":62.133333},{"c":62.37,"h":62.37,"l":62.15,"n":153,"o":62.21,"t":"2026-10-08T16:45:00Z","v":2329,"vw":62.228333},{"c":62.535,"h":62.535,"l":62.26,"n":48,"o":62.37,"t":"2026-10-08T17:00:00Z","v":1257,"vw":62.339},{"c":62.7,"h":62.76,"l":62.42,"n":227,"o":62.42,"t":"2026-10-08T17:15:00Z","v":4634,"vw":62.681548},{"c":62.5701,"h":62.695,"l":62.5,"n":112,"o":62.61,"t":"2026-10-08T17:30:00Z","v":2792,"vw":62.604439},{"c":62.695,"h":62.725,"l":62.435,"n":239,"o":62.66,"t":"2026-10-08T17:45:00Z","v":7467,"vw":62.629038},{"c":62.56,"h":62.78,"l":62.49,"n":121,"o":62.76,"t":"2026-10-08T18:00:00Z","v":3509,"vw":62.662973},{"c":62.47,"h":62.55,"l":62.39,"n":122,"o":62.52,"t":"2026-10-08T18:15:00Z","v":2891,"vw":62.49525},{"c":62.45,"h":62.485,"l":62.39,"n":85,"o":62.39,"t":"2026-10-08T18:30:00Z","v":2099,"vw":62.447729},{"c":62.35,"h":62.425,"l":62.35,"n":82,"o":62.425,"t":"2026-10-08T18:45:00Z","v":1793,"vw":62.359065},{"c":62.46,"h":62.525,"l":62.285,"n":205,"o":62.29,"t":"2026-10-08T19:00:00Z","v":4954,"vw":62.418216},{"c":62.42,"h":62.58,"l":62.42,"n":229,"o":62.445,"t":"2026-10-08T19:15:00Z","v":5056,"vw":62.483649},{"c":62.495,"h":62.555,"l":62.35,"n":357,"o":62.39,"t":"2026-10-08T19:30:00Z","v":6903,"vw":62.460625},{"c":62.84,"h":62.863,"l":62.41,"n":1467,"o":62.52,"t":"2026-10-08T19:45:00Z","v":41518,"vw":62.674496},{"c":62.78,"h":62.78,"l":62.71,"n":35,"o":62.71,"t":"2026-10-08T20:00:00Z","v":112739,"vw":62.779695},{"c":62.86,"h":62.86,"l":62.85,"n":3,"o":62.85,"t":"2026-10-09T08:15:00Z","v":601,"vw":62.855},{"c":62.12,"h":63.26,"l":62.12,"n":72,"o":62.42,"t":"2026-10-09T13:30:00Z","v":3607,"vw":62.576877},{"c":62.255,"h":62.425,"l":62.12,"n":39,"o":62.425,"t":"2026-10-09T13:45:00Z","v":1630,"vw":62.29752},{"c":62.83,"h":63.07,"l":62.485,"n":193,"o":62.5,"t":"2026-10-09T14:00:00Z","v":5719,"vw":62.751128},{"c":62.51,"h":62.92,"l":62.415,"n":157,"o":62.92,"t":"2026-10-09T14:30:00Z","v":5518,"vw":62.692509},{"c":62.59,"h":62.8,"l":62.33,"n":133,"o":62.445,"t":"2026-10-09T14:45:00Z","v":5221,"vw":62.533346},{"c":62.68,"h":62.685,"l":62.64,"n":27,"o":62.64,"t":"2026-10-09T15:00:00Z","v":719,"vw":62.673},{"c":62.32,"h":62.68,"l":62.32,"n":61,"o":62.6,"t":"2026-10-09T15:15:00Z","v":1790,"vw":62.597917},{"c":62.45,"h":62.61,"l":62.45,"n":50,"o":62.48,"t":"2026-10-09T15:30:00Z","v":1746,"vw":62.49572},{"c":62.42,"h":62.5,"l":62.32,"n":100,"o":62.445,"t":"2026-10-09T15:45:00Z","v":3274,"vw":62.375934},{"c":62.28,"h":62.42,"l":62.28,"n":91,"o":62.365,"t":"2026-10-09T16:00:00Z","v":2607,"vw":62.325562},{"c":62.405,"h":62.535,"l":62.405,"n":101,"o":62.46,"t":"2026-10-09T16:15:00Z","v":2421,"vw":62.485796},{"c":62.63,"h":62.64,"l":62.48,"n":74,"o":62.48,"t":"2026-10-09T16:30:00Z","v":2190,"vw":62.524349},{"c":62.56,"h":62.595,"l":62.39,"n":106,"o":62.595,"t":"2026-10-09T16:45:00Z","v":3280,"vw":62.541579},{"c":62.42,"h":62.48,"l":62.36,"n":117,"o":62.41,"t":"2026-10-09T17:00:00Z","v":2245,"vw":62.437766},{"c":62.49,"h":62.515,"l":62.41,"n":122,"o":62.49,"t":"2026-10-09T17:15:00Z","v":2306,"vw":62.467348},{"c":62.54,"h":62.605,"l":62.4339,"n":71,"o":62.4339,"t":"2026-10-09T17:30:00Z","v":2178,"vw":62.557812},{"c":62.59,"h":62.7,"l":62.59,"n":95,"o":62.64,"t":"2026-10-09T17:45:00Z","v":2394,"vw":62.644704},{"c":62.59,"h":62.64,"l":62.56,"n":166,"o":62.615,"t":"2026-10-09T18:00:00Z","v":4069,"vw":62.608808},{"c":62.63,"h":62.63,"l":62.6,"n":44,"o":62.6,"t":"2026-10-09T18:15:00Z","v":1318,"vw":62.61},{"c":62.76,"h":62.82,"l":62.66,"n":190,"o":62.66,"t":"2026-10-09T18:30:00Z","v":4723,"vw":62.744676},{"c":62.93,"h":62.93,"l":62.81,"n":136,"o":62.81,"t":"2026-10-09T18:45:00Z","v":2990,"vw":62.875225},{"c":62.885,"h":62.98,"l":62.86,"n":47,"o":62.98,"t":"2026-10-09T19:00:00Z","v":1214,"vw":62.90125},{"c":62.58,"h":62.81,"l":62.58,"n":374,"o":62.81,"t":"2026-10-09T19:15:00Z","v":10319,"vw":62.70467},{"c":62.54,"h":62.65,"l":62.54,"n":371,"o":62.61,"t":"2026-10-09T19:30:00Z","v":11697,"vw":62.576676},{"c":62.535,"h":62.63,"l":62.46,"n":1099,"o":62.57,"t":"2026-10-09T19:45:00Z","v":31769,"vw":62.54618},{"c":62.53,"h":62.56,"l":62.53,"n":23,"o":62.56,"t":"2026-10-09T20:00:00Z","v":38977,"vw":62.530129},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-12T08:45:00Z","v":100,"vw":62.69},{"c":62.35,"h":63.34,"l":61.195,"n":67,"o":62.7,"t":"2026-10-12T13:30:00Z","v":4454,"vw":62.579155},{"c":62.52,"h":62.865,"l":62.4,"n":121,"o":62.865,"t":"2026-10-12T13:45:00Z","v":3079,"vw":62.567865},{"c":62.835,"h":62.835,"l":62.44,"n":126,"o":62.63,"t":"2026-10-12T14:00:00Z","v":4423,"vw":62.657729},{"c":62.66,"h":62.8525,"l":62.6,"n":51,"o":62.8525,"t":"2026-10-12T14:15:00Z","v":1376,"vw":62.679675},{"c":62.905,"h":62.925,"l":62.85,"n":52,"o":62.85,"t":"2026-10-12T14:30:00Z","v":1815,"vw":62.909503},{"c":63.095,"h":63.095,"l":62.831,"n":30,"o":62.831,"t":"2026-10-12T14:45:00Z","v":887,"vw":63.028494},{"c":63.17,"h":63.17,"l":63,"n":160,"o":63.11,"t":"2026-10-12T15:00:00Z","v":5927,"vw":63.0589},{"c":63.27,"h":63.27,"l":63.17,"n":65,"o":63.17,"t":"2026-10-12T15:15:00Z","v":1041,"vw":63.205},{"c":63.5,"h":63.5,"l":63.3,"n":46,"o":63.3,"t":"2026-10-12T15:30:00Z","v":977,"vw":63.35169},{"c":63.29,"h":63.425,"l":63.29,"n":47,"o":63.425,"t":"2026-10-12T15:45:00Z","v":1227,"vw":63.363562},{"c":63.36,"h":63.36,"l":63.36,"n":5,"o":63.36,"t":"2026-10-12T16:00:00Z","v":131,"vw":63.36},{"c":63.43,"h":63.43,"l":63.29,"n":107,"o":63.36,"t":"2026-10-12T16:15:00Z","v":3025,"vw":63.364167},{"c":63.525,"h":63.6,"l":63.435,"n":115,"o":63.445,"t":"2026-10-12T16:30:00Z","v":2634,"vw":63.528246},{"c":63.35,"h":63.565,"l":63.35,"n":71,"o":63.5625,"t":"2026-10-12T16:45:00Z","v":2039,"vw":63.437298},{"c":63.45,"h":63.47,"l":63.42,"n":17,"o":63.42,"t":"2026-10-12T17:00:00Z","v":531,"vw":63.45},{"c":63.38,"h":63.43,"l":63.295,"n":111,"o":63.36,"t":"2026-10-12T17:15:00Z","v":3521,"vw":63.373403},{"c":63.41,"h":63.42,"l":63.31,"n":80,"o":63.31,"t":"2026-10-12T17:30:00Z","v":1777,"vw":63.387},{"c":63.45,"h":63.45,"l":63.33,"n":164,"o":63.37,"t":"2026-10-12T17:45:00Z","v":4374,"vw":63.397174},{"c":63.3301,"h":63.44,"l":63.33,"n":99,"o":63.44,"t":"2026-10-12T18:00:00Z","v":2807,"vw":63.376159},{"c":63.475,"h":63.53,"l":63.35,"n":143,"o":63.35,"t":"2026-10-12T18:15:00Z","v":3550,"vw":63.446677},{"c":63.49,"h":63.49,"l":63.46,"n":69,"o":63.475,"t":"2026-10-12T18:30:00Z","v":1625,"vw":63.474444},{"c":63.47,"h":63.5,"l":63.455,"n":192,"o":63.49,"t":"2026-10-12T18:45:00Z","v":5776,"vw":63.479167},{"c":63.5,"h":63.53,"l":63.47,"n":175,"o":63.5,"t":"2026-10-12T19:00:00Z","v":4389,"vw":63.485193},{"c":63.49,"h":63.53,"l":63.43,"n":264,"o":63.53,"t":"2026-10-12T19:15:00Z","v":5307,"vw":63.501818},{"c":63.45,"h":63.51,"l":63.4,"n":397,"o":63.51,"t":"2026-10-12T19:30:00Z","v":9190,"vw":63.45952},{"c":63.16,"h":63.48,"l":63.11,"n":1340,"o":63.43,"t":"2026-10-12T19:45:00Z","v":42229,"vw":63.246091},{"c":63.15,"h":63.15,"l":63.15,"n":22,"o":63.15,"t":"2026-10-12T20:00:00Z","v":48461,"vw":63.15},{"c":63.5772,"h":64,"l":63.5772,"n":49,"o":63.84,"t":"2026-10-13T13:30:00Z","v":1653,"vw":63.830722},{"c":63.105,"h":63.535,"l":63.105,"n":36,"o":63.5,"t":"2026-10-13T13:45:00Z","v":1899,"vw":63.383579},{"c":63.005,"h":63.105,"l":62.92,"n":42,"o":63.105,"t":"2026-10-13T14:00:00Z","v":1971,"vw":62.950719},{"c":62.97,"h":63.095,"l":62.85,"n":86,"o":63.03,"t":"2026-10-13T14:15:00Z","v":7928,"vw":63.009258},{"c":62.505,"h":63.11,"l":62.505,"n":188,"o":62.96,"t":"2026-10-13T14:30:00Z","v":8304,"vw":62.934575},{"c":62.38,"h":62.58,"l":62.2,"n":65,"o":62.58,"t":"2026-10-13T14:45:00Z","v":2990,"vw":62.40389},{"c":62.43,"h":62.54,"l":62.23,"n":434,"o":62.305,"t":"2026-10-13T15:00:00Z","v":13714,"vw":62.383754},{"c":62.56,"h":62.565,"l":62.42,"n":130,"o":62.43,"t":"2026-10-13T15:15:00Z","v":3382,"vw":62.485071},{"c":62.585,"h":62.585,"l":62.565,"n":41,"o":62.565,"t":"2026-10-13T15:30:00Z","v":1137,"vw":62.576811},{"c":62.46,"h":62.47,"l":62.285,"n":73,"o":62.47,"t":"2026-10-13T15:45:00Z","v":2972,"vw":62.34741},{"c":62.31,"h":62.33,"l":62.21,"n":58,"o":62.29,"t":"2026-10-13T16:00:00Z","v":1310,"vw":62.287821},{"c":62.32,"h":62.37,"l":62.31,"n":43,"o":62.35,"t":"2026-10-13T16:15:00Z","v":1158,"vw":62.3375},{"c":62.16,"h":62.35,"l":62.16,"n":139,"o":62.245,"t":"2026-10-13T16:30:00Z","v":10152,"vw":62.259882},{"c":62.02,"h":62.26,"l":61.93,"n":347,"o":62.17,"t":"2026-10-13T16:45:00Z","v":21819,"vw":62.063697},{"c":62.165,"h":62.23,"l":61.935,"n":131,"o":61.935,"t":"2026-10-13T17:00:00Z","v":6381,"vw":62.140306},{"c":62.14,"h":62.16,"l":62.01,"n":78,"o":62.05,"t":"2026-10-13T17:15:00Z","v":2800,"vw":62.058731},{"c":62.14,"h":62.22,"l":62.1,"n":129,"o":62.15,"t":"2026-10-13T17:30:00Z","v":4985,"vw":62.165746},{"c":61.94,"h":62.1275,"l":61.94,"n":118,"o":62.1275,"t":"2026-10-13T17:45:00Z","v":2815,"vw":62.015834},{"c":62.11,"h":62.27,"l":61.98,"n":385,"o":62.01,"t":"2026-10-13T18:00:00Z","v":12510,"vw":62.130638},{"c":62.125,"h":62.2,"l":62.12,"n":92,"o":62.2,"t":"2026-10-13T18:15:00Z","v":1897,"vw":62.158182},{"c":62.15,"h":62.195,"l":62.125,"n":246,"o":62.125,"t":"2026-10-13T18:30:00Z","v":14281,"vw":62.146288},{"c":62.29,"h":62.29,"l":62.08,"n":200,"o":62.08,"t":"2026-10-13T18:45:00Z","v":4797,"vw":62.196042},{"c":62.31,"h":62.37,"l":62.26,"n":256,"o":62.295,"t":"2026-10-13T19:00:00Z","v":9891,"vw":62.347872},{"c":62.325,"h":62.39,"l":62.325,"n":174,"o":62.38,"t":"2026-10-13T19:15:00Z","v":3670,"vw":62.347812},{"c":62.23,"h":62.35,"l":62.17,"n":433,"o":62.26,"t":"2026-10-13T19:30:00Z","v":9356,"vw":62.262949},{"c":62.43,"h":62.51,"l":62.22,"n":1107,"o":62.25,"t":"2026-10-13T19:45:00Z","v":36806,"vw":62.435848},{"c":62.42,"h":62.42,"l":62.42,"n":21,"o":62.42,"t":"2026-10-13T20:00:00Z","v":55282,"vw":62.42},{"c":61.355,"h":61.355,"l":60.5825,"n":75,"o":61.18,"t":"2026-10-14T13:30:00Z","v":3220,"vw":61.149584},{"c":60.72,"h":61.335,"l":60.72,"n":247,"o":61.335,"t":"2026-10-14T13:45:00Z","v":8184,"vw":60.858905},{"c":60.42,"h":60.96,"l":60.36,"n":192,"o":60.645,"t":"2026-10-14T14:00:00Z","v":5402,"vw":60.696103},{"c":61.125,"h":61.125,"l":60.625,"n":169,"o":60.74,"t":"2026-10-14T14:15:00Z","v":3937,"vw":60.734723},{"c":61.28,"h":61.28,"l":61.085,"n":85,"o":61.17,"t":"2026-10-14T14:30:00Z","v":2731,"vw":61.166},{"c":61.325,"h":61.46,"l":61.12,"n":402,"o":61.15,"t":"2026-10-14T14:45:00Z","v":14290,"vw":61.273651},{"c":61.38,"h":61.38,"l":61.17,"n":306,"o":61.32,"t":"2026-10-14T15:00:00Z","v":6529,"vw":61.242483},{"c":61.45,"h":61.45,"l":61.29,"n":179,"o":61.43,"t":"2026-10-14T15:15:00Z","v":3908,"vw":61.389538},{"c":61.48,"h":61.6,"l":61.44,"n":243,"o":61.51,"t":"2026-10-14T15:30:00Z","v":7032,"vw":61.519166},{"c":61.56,"h":61.57,"l":61.43,"n":400,"o":61.48,"t":"2026-10-14T15:45:00Z","v":12657,"vw":61.497919},{"c":61.41,"h":61.645,"l":61.41,"n":355,"o":61.555,"t":"2026-10-14T16:00:00Z","v":12646,"vw":61.546155},{"c":61.33,"h":61.36,"l":61.18,"n":152,"o":61.36,"t":"2026-10-14T16:15:00Z","v":2696,"vw":61.289091},{"c":61.17,"h":61.36,"l":61.17,"n":172,"o":61.275,"t":"2026-10-14T16:30:00Z","v":5140,"vw":61.233749},{"c":61.25,"h":61.25,"l":61.18,"n":50,"o":61.18,"t":"2026-10-14T16:45:00Z","v":853,"vw":61.215},{"c":60.86,"h":61.33,"l":60.86,"n":215,"o":61.27,"t":"2026-10-14T17:00:00Z","v":4540,"vw":61.143739},{"c":61.22,"h":61.26,"l":60.99,"n":249,"o":61.02,"t":"2026-10-14T17:15:00Z","v":7157,"vw":61.180321},{"c":61.16,"h":61.26,"l":61.12,"n":96,"o":61.25,"t":"2026-10-14T17:30:00Z","v":1626,"vw":61.219444},{"c":61.05,"h":61.2,"l":61.01,"n":105,"o":61.2,"t":"2026-10-14T17:45:00Z","v":2327,"vw":61.129156},{"c":61.11,"h":61.11,"l":60.99,"n":248,"o":60.99,"t":"2026-10-14T18:00:00Z","v":8251,"vw":61.051043},{"c":61.08,"h":61.18,"l":61.075,"n":201,"o":61.09,"t":"2026-10-14T18:15:00Z","v":5672,"vw":61.113377},{"c":61.105,"h":61.155,"l":61.07,"n":196,"o":61.14,"t":"2026-10-14T18:30:00Z","v":4116,"vw":61.118393},{"c":61.18,"h":61.18,"l":61.07,"n":260,"o":61.07,"t":"2026-10-14T18:45:00Z","v":5316,"vw":61.15183},{"c":61.465,"h":61.465,"l":61.13,"n":300,"o":61.19,"t":"2026-10-14T19:00:00Z","v":5803,"vw":61.252857},{"c":61.5,"h":61.57,"l":61.49,"n":285,"o":61.5,"t":"2026-10-14T19:15:00Z","v":9345,"vw":61.526585},{"c":61.135,"h":61.5,"l":60.97,"n":498,"o":61.49,"t":"2026-10-14T19:30:00Z","v":13972,"vw":61.175492},{"c":61.3,"h":61.53,"l":61.09,"n":1859,"o":61.16,"t":"2026-10-14T19:45:00Z","v":57668,"vw":61.388855},{"c":61.26,"h":61.3,"l":61.26,"n":21,"o":61.3,"t":"2026-10-14T20:00:00Z","v":72090,"vw":61.260102},{"c":61.9,"h":61.9,"l":61.72,"n":10,"o":61.72,"t":"2026-10-15T13:30:00Z","v":1454,"vw":61.732748},{"c":61.57,"h":61.57,"l":61.415,"n":36,"o":61.415,"t":"2026-10-15T13:45:00Z","v":2886,"vw":61.434312},{"c":62.045,"h":62.075,"l":61.57,"n":386,"o":61.835,"t":"2026-10-15T14:00:00Z","v":11867,"vw":61.795442},{"c":61.555,"h":62.09,"l":61.43,"n":527,"o":62.09,"t":"2026-10-15T14:15:00Z","v":12796,"vw":61.679175},{"c":62.01,"h":62.02,"l":61.43,"n":266,"o":61.59,"t":"2026-10-15T14:30:00Z","v":6284,"vw":61.792947},{"c":61.89,"h":62,"l":61.85,"n":111,"o":61.85,"t":"2026-10-15T14:45:00Z","v":3385,"vw":61.908435},{"c":61.61,"h":61.89,"l":61.61,"n":196,"o":61.89,"t":"2026-10-15T15:00:00Z","v":5416,"vw":61.784921},{"c":61.58,"h":61.58,"l":61.41,"n":115,"o":61.555,"t":"2026-10-15T15:15:00Z","v":4824,"vw":61.47706},{"c":61.67,"h":61.8,"l":61.51,"n":298,"o":61.62,"t":"2026-10-15T15:30:00Z","v":9243,"vw":61.655591},{"c":61.58,"h":61.755,"l":61.58,"n":144,"o":61.74,"t":"2026-10-15T15:45:00Z","v":2399,"vw":61.667},{"c":61.64,"h":61.64,"l":61.48,"n":504,"o":61.535,"t":"2026-10-15T16:00:00Z","v":7412,"vw":61.563327},{"c":61.76,"h":61.8,"l":61.63,"n":348,"o":61.64,"t":"2026-10-15T16:15:00Z","v":16053,"vw":61.698065},{"c":61.75,"h":61.75,"l":61.59,"n":317,"o":61.71,"t":"2026-10-15T16:30:00Z","v":6945,"vw":61.672054},{"c":61.72,"h":61.78,"l":61.655,"n":176,"o":61.66,"t":"2026-10-15T16:45:00Z","v":5435,"vw":61.734683},{"c":61.7,"h":61.85,"l":61.7,"n":213,"o":61.8,"t":"2026-10-15T17:00:00Z","v":5712,"vw":61.746471},{"c":61.91,"h":61.93,"l":61.74,"n":182,"o":61.74,"t":"2026-10-15T17:15:00Z","v":4253,"vw":61.816971},{"c":61.99,"h":62.16,"l":61.97,"n":224,"o":61.97,"t":"2026-10-15T17:30:00Z","v":5212,"vw":62.063597},{"c":62,"h":62.01,"l":61.881,"n":175,"o":61.93,"t":"2026-10-15T17:45:00Z","v":3186,"vw":61.96151},{"c":62.08,"h":62.265,"l":61.94,"n":291,"o":62.05,"t":"2026-10-15T18:00:00Z","v":11040,"vw":62.110851},{"c":62.08,"h":62.18,"l":62.08,"n":153,"o":62.09,"t":"2026-10-15T18:15:00Z","v":2978,"vw":62.121818},{"c":62.1,"h":62.1,"l":61.98,"n":61,"o":62.09,"t":"2026-10-15T18:30:00Z","v":1371,"vw":62.067135},{"c":62.07,"h":62.12,"l":61.9975,"n":126,"o":62.06,"t":"2026-10-15T18:45:00Z","v":3252,"vw":62.049501},{"c":62.095,"h":62.16,"l":62.07,"n":251,"o":62.08,"t":"2026-10-15T19:00:00Z","v":4208,"vw":62.094063},{"c":62.235,"h":62.25,"l":62.14,"n":168,"o":62.14,"t":"2026-10-15T19:15:00Z","v":3133,"vw":62.201},{"c":62.18,"h":62.24,"l":62.075,"n":350,"o":62.23,"t":"2026-10-15T19:30:00Z","v":6732,"vw":62.171491},{"c":61.89,"h":62.17,"l":61.76,"n":2106,"o":62.15,"t":"2026-10-15T19:45:00Z","v":60223,"vw":61.932953},{"c":61.89,"h":61.89,"l":61.66,"n":16,"o":61.66,"t":"2026-10-15T20:00:00Z","v":51864,"vw":61.888858},{"c":62.82,"h":63.11,"l":61.35,"n":263,"o":61.35,"t":"2026-10-16T13:30:00Z","v":16263,"vw":62.526925},{"c":62.735,"h":63.02,"l":62.59,"n":146,"o":62.845,"t":"2026-10-16T13:45:00Z","v":6004,"vw":62.758355},{"c":62.45,"h":62.73,"l":62.45,"n":63,"o":62.73,"t":"2026-10-16T14:00:00Z","v":3405,"vw":62.651154},{"c":62.5425,"h":62.77,"l":62.47,"n":124,"o":62.57,"t":"2026-10-16T14:15:00Z","v":4980,"vw":62.630853},{"c":62.27,"h":62.58,"l":62.27,"n":60,"o":62.55,"t":"2026-10-16T14:30:00Z","v":1398,"vw":62.453796},{"c":62.035,"h":62.2962,"l":62.035,"n":73,"o":62.28,"t":"2026-10-16T14:45:00Z","v":3147,"vw":62.174386},{"c":62.01,"h":62.01,"l":62.01,"n":14,"o":62.01,"t":"2026-10-16T15:00:00Z","v":344,"vw":62.01},{"c":61.625,"h":61.815,"l":61.625,"n":62,"o":61.815,"t":"2026-10-16T15:15:00Z","v":929,"vw":61.675},{"c":61.395,"h":61.605,"l":61.23,"n":97,"o":61.605,"t":"2026-10-16T15:30:00Z","v":2503,"vw":61.442676},{"c":61.62,"h":61.64,"l":61.29,"n":120,"o":61.29,"t":"2026-10-16T15:45:00Z","v":6570,"vw":61.542736},{"c":61.505,"h":61.7,"l":61.42,"n":164,"o":61.49,"t":"2026-10-16T16:00:00Z","v":11094,"vw":61.533256},{"c":61.425,"h":61.435,"l":61.42,"n":59,"o":61.42,"t":"2026-10-16T16:15:00Z","v":1038,"vw":61.426},{"c":61.33,"h":61.51,"l":61.33,"n":71,"o":61.425,"t":"2026-10-16T16:30:00Z","v":1491,"vw":61.469852},{"c":61.235,"h":61.29,"l":61.16,"n":85,"o":61.29,"t":"2026-10-16T16:45:00Z","v":2398,"vw":61.218626},{"c":61.07,"h":61.235,"l":61.07,"n":65,"o":61.235,"t":"2026-10-16T17:00:00Z","v":1702,"vw":61.103125},{"c":61.17,"h":61.17,"l":60.88,"n":82,"o":60.88,"t":"2026-10-16T17:15:00Z","v":1614,"vw":61.047222},{"c":61.055,"h":61.16,"l":60.95,"n":127,"o":61.08,"t":"2026-10-16T17:30:00Z","v":2961,"vw":61.087356},{"c":61.14,"h":61.165,"l":60.92,"n":148,"o":61.07,"t":"2026-10-16T17:45:00Z","v":6069,"vw":61.07197},{"c":61.25,"h":61.325,"l":61,"n":90,"o":61.01,"t":"2026-10-16T18:00:00Z","v":2831,"vw":61.207454},{"c":61.195,"h":61.195,"l":61.195,"n":33,"o":61.195,"t":"2026-10-16T18:15:00Z","v":593,"vw":61.195},{"c":61.05,"h":61.09,"l":61.04,"n":47,"o":61.09,"t":"2026-10-16T18:30:00Z","v":693,"vw":61.0575},{"c":61.09,"h":61.13,"l":61.05,"n":109,"o":61.05,"t":"2026-10-16T18:45:00Z","v":3655,"vw":61.098889},{"c":61.34,"h":61.36,"l":61.025,"n":404,"o":61.09,"t":"2026-10-16T19:00:00Z","v":10726,"vw":61.21357},{"c":61.325,"h":61.38,"l":61.28,"n":78,"o":61.34,"t":"2026-10-16T19:15:00Z","v":1230,"vw":61.334167},{"c":61.47,"h":61.48,"l":61.36,"n":246,"o":61.39,"t":"2026-10-16T19:30:00Z","v":7529,"vw":61.427529},{"c":61.54,"h":61.76,"l":61.37,"n":1532,"o":61.47,"t":"2026-10-16T19:45:00Z","v":41475,"vw":61.5628},{"c":61.52,"h":61.52,"l":61.52,"n":9,"o":61.52,"t":"2026-10-16T20:00:00Z","v":74522,"vw":61.52},{"c":61.015,"h":61.48,"l":61.015,"n":115,"o":61.16,"t":"2026-10-19T13:30:00Z","v":9442,"vw":61.224653},{"c":60.76,"h":61.18,"l":60.755,"n":114,"o":61.14,"t":"2026-10-19T13:45:00Z","v":8121,"vw":61.070659},{"c":60.685,"h":60.92,"l":60.685,"n":83,"o":60.825,"t":"2026-10-19T14:00:00Z","v":7764,"vw":60.775303},{"c":61.2,"h":61.2,"l":60.87,"n":196,"o":60.87,"t":"2026-10-19T14:15:00Z","v":9499,"vw":61.055595},{"c":62.635,"h":62.66,"l":61.25,"n":406,"o":61.31,"t":"2026-10-19T14:30:00Z","v":14194,"vw":61.780115},{"c":62.37,"h":62.58,"l":62.12,"n":107,"o":62.58,"t":"2026-10-19T14:45:00Z","v":4555,"vw":62.298382},{"c":62.5,"h":62.81,"l":62.265,"n":766,"o":62.465,"t":"2026-10-19T15:00:00Z","v":39480,"vw":62.5123},{"c":62.1,"h":62.53,"l":62.06,"n":363,"o":62.52,"t":"2026-10-19T15:15:00Z","v":17937,"vw":62.269997},{"c":62.21,"h":62.32,"l":61.94,"n":422,"o":62.1,"t":"2026-10-19T15:30:00Z","v":17756,"vw":62.192297},{"c":62.08,"h":62.21,"l":62.07,"n":130,"o":62.21,"t":"2026-10-19T15:45:00Z","v":4052,"vw":62.148233},{"c":61.87,"h":62.16,"l":61.87,"n":304,"o":62.09,"t":"2026-10-19T16:00:00Z","v":7685,"vw":62.008625},{"c":62.005,"h":62.085,"l":61.88,"n":268,"o":61.9,"t":"2026-10-19T16:15:00Z","v":7233,"vw":61.973789},{"c":61.95,"h":62.04,"l":61.93,"n":121,"o":62.02,"t":"2026-10-19T16:30:00Z","v":3025,"vw":61.988179},{"c":61.71,"h":61.955,"l":61.62,"n":269,"o":61.93,"t":"2026-10-19T16:45:00Z","v":9040,"vw":61.786937},{"c":61.66,"h":61.705,"l":61.64,"n":121,"o":61.705,"t":"2026-10-19T17:00:00Z","v":5190,"vw":61.672559},{"c":61.62,"h":61.665,"l":61.62,"n":122,"o":61.66,"t":"2026-10-19T17:15:00Z","v":3837,"vw":61.657302},{"c":61.58,"h":61.66,"l":61.49,"n":235,"o":61.655,"t":"2026-10-19T17:30:00Z","v":13084,"vw":61.596765},{"c":61.6,"h":61.63,"l":61.57,"n":137,"o":61.575,"t":"2026-10-19T17:45:00Z","v":4030,"vw":61.59},{"c":61.47,"h":61.6175,"l":61.47,"n":313,"o":61.6,"t":"2026-10-19T18:00:00Z","v":13096,"vw":61.55508},{"c":61.47,"h":61.53,"l":61.47,"n":154,"o":61.505,"t":"2026-10-19T18:15:00Z","v":6945,"vw":61.500311},{"c":61.34,"h":61.41,"l":61.31,"n":198,"o":61.38,"t":"2026-10-19T18:30:00Z","v":5517,"vw":61.358431},{"c":61.48,"h":61.51,"l":61.34,"n":286,"o":61.39,"t":"2026-10-19T18:45:00Z","v":6728,"vw":61.418238},{"c":61.7,"h":61.7325,"l":61.485,"n":504,"o":61.535,"t":"2026-10-19T19:00:00Z","v":27740,"vw":61.623472},{"c":61.565,"h":61.7,"l":61.52,"n":353,"o":61.7,"t":"2026-10-19T19:15:00Z","v":13406,"vw":61.623658},{"c":61.62,"h":61.62,"l":61.38,"n":638,"o":61.53,"t":"2026-10-19T19:30:00Z","v":19465,"vw":61.52858},{"c":61.5,"h":61.805,"l":61.4,"n":1880,"o":61.625,"t":"2026-10-19T19:45:00Z","v":98065,"vw":61.566286},{"c":61.44,"h":61.47,"l":61.44,"n":20,"o":61.47,"t":"2026-10-19T20:00:00Z","v":77401,"vw":61.440067},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-20T11:30:00Z","v":131,"vw":61.5},{"c":62.365,"h":62.77,"l":61.66,"n":102,"o":61.66,"t":"2026-10-20T13:30:00Z","v":7624,"vw":62.316437},{"c":63.2062,"h":63.23,"l":62.1,"n":316,"o":62.56,"t":"2026-10-20T13:45:00Z","v":18186,"vw":62.732734},{"c":62.65,"h":63.035,"l":62.65,"n":52,"o":63.035,"t":"2026-10-20T14:00:00Z","v":1579,"vw":62.784913},{"c":63.23,"h":63.23,"l":62.815,"n":149,"o":62.83,"t":"2026-10-20T14:15:00Z","v":11345,"vw":62.922596},{"c":63.33,"h":63.38,"l":63.11,"n":160,"o":63.23,"t":"2026-10-20T14:30:00Z","v":10522,"vw":63.254303},{"c":63.3,"h":63.43,"l":63.25,"n":57,"o":63.3,"t":"2026-10-20T14:45:00Z","v":1677,"vw":63.372083},{"c":62.73,"h":63.44,"l":62.73,"n":181,"o":63.44,"t":"2026-10-20T15:00:00Z","v":3331,"vw":62.944735},{"c":62.7,"h":63,"l":62.7,"n":104,"o":62.91,"t":"2026-10-20T15:15:00Z","v":4795,"vw":62.863231},{"c":62.64,"h":62.64,"l":62.49,"n":156,"o":62.54,"t":"2026-10-20T15:30:00Z","v":2276,"vw":62.601329},{"c":62.61,"h":62.61,"l":62.45,"n":54,"o":62.52,"t":"2026-10-20T15:45:00Z","v":1523,"vw":62.56},{"c":62.435,"h":62.61,"l":62.435,"n":77,"o":62.61,"t":"2026-10-20T16:00:00Z","v":1929,"vw":62.472045},{"c":62.56,"h":62.56,"l":62.365,"n":194,"o":62.365,"t":"2026-10-20T16:15:00Z","v":7330,"vw":62.431545},{"c":62.5,"h":62.665,"l":62.5,"n":111,"o":62.595,"t":"2026-10-20T16:30:00Z","v":2325,"vw":62.582775},{"c":62.34,"h":62.565,"l":62.34,"n":136,"o":62.565,"t":"2026-10-20T16:45:00Z","v":3005,"vw":62.436454},{"c":62.35,"h":62.425,"l":62.32,"n":21,"o":62.425,"t":"2026-10-20T17:00:00Z","v":751,"vw":62.375},{"c":62.35,"h":62.41,"l":62.33,"n":93,"o":62.41,"t":"2026-10-20T17:15:00Z","v":3681,"vw":62.356711},{"c":62.37,"h":62.43,"l":62.34,"n":151,"o":62.35,"t":"2026-10-20T17:30:00Z","v":3941,"vw":62.39},{"c":62.31,"h":62.4,"l":62.31,"n":97,"o":62.4,"t":"2026-10-20T17:45:00Z","v":1757,"vw":62.340714},{"c":62.1546,"h":62.22,"l":62.1546,"n":71,"o":62.22,"t":"2026-10-20T18:00:00Z","v":1112,"vw":62.196115},{"c":61.99,"h":62.14,"l":61.99,"n":59,"o":62.14,"t":"2026-10-20T18:15:00Z","v":1285,"vw":62.095},{"c":62.11,"h":62.2,"l":61.97,"n":176,"o":62,"t":"2026-10-20T18:30:00Z","v":5490,"vw":62.090075},{"c":62.24,"h":62.24,"l":62.15,"n":157,"o":62.15,"t":"2026-10-20T18:45:00Z","v":2339,"vw":62.204},{"c":62.14,"h":62.315,"l":62.14,"n":137,"o":62.28,"t":"2026-10-20T19:00:00Z","v":3940,"vw":62.224615},{"c":62.005,"h":62.21,"l":61.91,"n":329,"o":62.21,"t":"2026-10-20T19:15:00Z","v":7054,"vw":62.062363},{"c":61.9,"h":62.04,"l":61.55,"n":598,"o":62.01,"t":"2026-10-20T19:30:00Z","v":14449,"vw":61.76044},{"c":62.22,"h":62.3,"l":61.59,"n":2338,"o":61.85,"t":"2026-10-20T19:45:00Z","v":107742,"vw":61.950326},{"c":62.22,"h":62.27,"l":62.22,"n":20,"o":62.27,"t":"2026-10-20T20:00:00Z","v":44800,"vw":62.220754},{"c":61.88,"h":62.365,"l":61.815,"n":29,"o":62.1,"t":"2026-10-21T13:30:00Z","v":1793,"vw":62.078079},{"c":62.19,"h":62.355,"l":62.19,"n":16,"o":62.355,"t":"2026-10-21T13:45:00Z","v":2143,"vw":62.346828},{"c":62.1764,"h":62.1764,"l":61.75,"n":91,"o":62.12,"t":"2026-10-21T14:00:00Z","v":4911,"vw":61.916532},{"c":61.725,"h":62.055,"l":61.725,"n":54,"o":61.75,"t":"2026-10-21T14:15:00Z","v":2729,"vw":61.807859},{"c":62.04,"h":62.04,"l":61.88,"n":53,"o":61.89,"t":"2026-10-21T14:30:00Z","v":1555,"vw":61.94},{"c":61.8,"h":62.01,"l":61.75,"n":71,"o":61.84,"t":"2026-10-21T14:45:00Z","v":5493,"vw":61.859325},{"c":61.7,"h":61.8,"l":61.63,"n":45,"o":61.8,"t":"2026-10-21T15:00:00Z","v":3089,"vw":61.768176},{"c":61.925,"h":61.925,"l":61.68,"n":118,"o":61.68,"t":"2026-10-21T15:15:00Z","v":3321,"vw":61.817697},{"c":61.93,"h":61.99,"l":61.815,"n":80,"o":61.99,"t":"2026-10-21T15:30:00Z","v":3232,"vw":61.927615},{"c":61.95,"h":61.95,"l":61.865,"n":26,"o":61.9401,"t":"2026-10-21T15:45:00Z","v":3135,"vw":61.937696},{"c":61.77,"h":61.96,"l":61.68,"n":67,"o":61.96,"t":"2026-10-21T16:00:00Z","v":1934,"vw":61.781443},{"c":61.945,"h":61.97,"l":61.78,"n":153,"o":61.8,"t":"2026-10-21T16:15:00Z","v":4503,"vw":61.834367},{"c":62.015,"h":62.2,"l":61.93,"n":218,"o":61.945,"t":"2026-10-21T16:30:00Z","v":6962,"vw":62.025346},{"c":62.1,"h":62.18,"l":62.005,"n":156,"o":62.005,"t":"2026-10-21T16:45:00Z","v":6891,"vw":62.103074},{"c":62.04,"h":62.17,"l":62.04,"n":102,"o":62.15,"t":"2026-10-21T17:00:00Z","v":4385,"vw":62.126344},{"c":62.18,"h":62.18,"l":62.12,"n":74,"o":62.14,"t":"2026-10-21T17:15:00Z","v":2702,"vw":62.145923},{"c":62.105,"h":62.25,"l":62.105,"n":140,"o":62.19,"t":"2026-10-21T17:30:00Z","v":5519,"vw":62.164031},{"c":62.06,"h":62.13,"l":62.06,"n":70,"o":62.13,"t":"2026-10-21T17:45:00Z","v":1664,"vw":62.088571},{"c":61.96,"h":62.07,"l":61.96,"n":162,"o":62.07,"t":"2026-10-21T18:00:00Z","v":6501,"vw":62.004322},{"c":62.005,"h":62.02,"l":61.97,"n":107,"o":61.995,"t":"2026-10-21T18:15:00Z","v":2536,"vw":61.999874},{"c":62.13,"h":62.17,"l":62.04,"n":140,"o":62.04,"t":"2026-10-21T18:30:00Z","v":5235,"vw":62.1025},{"c":61.975,"h":62.1125,"l":61.975,"n":257,"o":62.1125,"t":"2026-10-21T18:45:00Z","v":9995,"vw":62.034111},{"c":61.79,"h":61.92,"l":61.735,"n":164,"o":61.92,"t":"2026-10-21T19:00:00Z","v":5212,"vw":61.82721},{"c":62.38,"h":62.455,"l":61.85,"n":570,"o":61.85,"t":"2026-10-21T19:15:00Z","v":32596,"vw":62.28208},{"c":61.885,"h":62.38,"l":61.64,"n":504,"o":62.36,"t":"2026-10-21T19:30:00Z","v":17811,"vw":62.035371},{"c":62.02,"h":62.07,"l":61.8,"n":1389,"o":61.93,"t":"2026-10-21T19:45:00Z","v":57434,"vw":61.968986},{"c":61.99,"h":62.01,"l":61.99,"n":23,"o":62.01,"t":"2026-10-21T20:00:00Z","v":47287,"vw":61.99013},{"c":58.82,"h":58.88,"l":58.82,"n":11,"o":58.88,"t":"2026-10-21T20:15:00Z","v":322,"vw":58.84},{"c":60,"h":60,"l":60,"n":6,"o":60,"t":"2026-10-21T22:15:00Z","v":160,"vw":60},{"c":60.925,"h":61.84,"l":59.55,"n":144,"o":59.55,"t":"2026-10-22T13:30:00Z","v":10076,"vw":60.661422},{"c":60.955,"h":61.26,"l":60.855,"n":212,"o":60.93,"t":"2026-10-22T13:45:00Z","v":11749,"vw":61.018985},{"c":60.81,"h":61.18,"l":60.41,"n":163,"o":60.41,"t":"2026-10-22T14:00:00Z","v":11294,"vw":60.935083},{"c":60.95,"h":61.21,"l":60.85,"n":68,"o":60.85,"t":"2026-10-22T14:15:00Z","v":5002,"vw":60.929483},{"c":60.265,"h":60.75,"l":60.1,"n":82,"o":60.75,"t":"2026-10-22T14:30:00Z","v":3261,"vw":60.427802},{"c":61.09,"h":61.1,"l":60.43,"n":287,"o":60.535,"t":"2026-10-22T14:45:00Z","v":13652,"vw":60.834498},{"c":60.7,"h":61.2,"l":60.68,"n":194,"o":61.12,"t":"2026-10-22T15:00:00Z","v":12289,"vw":60.980315},{"c":60.815,"h":60.88,"l":60.62,"n":166,"o":60.63,"t":"2026-10-22T15:15:00Z","v":6588,"vw":60.771164},{"c":60.74,"h":60.845,"l":60.57,"n":377,"o":60.83,"t":"2026-10-22T15:30:00Z","v":17024,"vw":60.695759},{"c":60.55,"h":60.74,"l":60.4,"n":273,"o":60.71,"t":"2026-10-22T15:45:00Z","v":13873,"vw":60.587025},{"c":60.57,"h":60.57,"l":60.5,"n":40,"o":60.5,"t":"2026-10-22T16:00:00Z","v":1422,"vw":60.516279},{"c":60.3,"h":60.82,"l":60.3,"n":335,"o":60.58,"t":"2026-10-22T16:15:00Z","v":18878,"vw":60.564877},{"c":60.8,"h":60.95,"l":60.3901,"n":348,"o":60.57,"t":"2026-10-22T16:30:00Z","v":12843,"vw":60.731963},{"c":61.41,"h":61.41,"l":60.75,"n":250,"o":60.79,"t":"2026-10-22T16:45:00Z","v":11694,"vw":60.953497},{"c":60.875,"h":61.33,"l":60.875,"n":95,"o":61.33,"t":"2026-10-22T17:00:00Z","v":2946,"vw":61.232994},{"c":61.03,"h":61.03,"l":60.745,"n":122,"o":61.02,"t":"2026-10-22T17:15:00Z","v":5742,"vw":60.921162},{"c":60.895,"h":61.02,"l":60.76,"n":106,"o":61.02,"t":"2026-10-22T17:30:00Z","v":3430,"vw":60.895955},{"c":60.79,"h":60.96,"l":60.56,"n":200,"o":60.96,"t":"2026-10-22T17:45:00Z","v":7995,"vw":60.737224},{"c":60.57,"h":60.76,"l":60.57,"n":37,"o":60.76,"t":"2026-10-22T18:00:00Z","v":1039,"vw":60.671137},{"c":60.435,"h":60.68,"l":60.43,"n":199,"o":60.56,"t":"2026-10-22T18:15:00Z","v":6494,"vw":60.519549},{"c":60.22,"h":60.56,"l":60.15,"n":280,"o":60.43,"t":"2026-10-22T18:30:00Z","v":15433,"vw":60.419469},{"c":60.36,"h":60.4545,"l":60.11,"n":171,"o":60.11,"t":"2026-10-22T18:45:00Z","v":6159,"vw":60.318317},{"c":60.68,"h":60.845,"l":60.31,"n":218,"o":60.39,"t":"2026-10-22T19:00:00Z","v":8208,"vw":60.499865},{"c":60.5,"h":60.74,"l":60.49,"n":166,"o":60.7,"t":"2026-10-22T19:15:00Z","v":5486,"vw":60.674085},{"c":60.395,"h":60.76,"l":60.31,"n":566,"o":60.59,"t":"2026-10-22T19:30:00Z","v":16250,"vw":60.558713},{"c":62.21,"h":62.3,"l":60.48,"n":2068,"o":60.5,"t":"2026-10-22T19:45:00Z","v":85256,"vw":61.668165},{"c":62.21,"h":62.21,"l":61.85,"n":24,"o":61.85,"t":"2026-10-22T20:00:00Z","v":81400,"vw":62.208376}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.617789659252144,"strike":86.14420681495712,"iv":0.8154460770694986,"gamma":0.01226119475429214,"theta":-0.04384607656702939,"vega":0.030588697422632056,"rho":0.004309591998354406,"breakevenPct":39.46631807460096},{"delta":0.15,"premium":0.7657042110894986,"strike":75.92957889105014,"iv":0.612482663184509,"gamma":0.02201655536411405,"theta":-0.043955534654724515,"vega":0.040727058028772876,"rho":0.006554717841280935,"breakevenPct":23.284493010994442},{"delta":0.2,"premium":0.7378861168510544,"strike":69.11953450350781,"iv":0.3893034742518554,"gamma":0.03997435932653721,"theta":-0.03310599215043071,"vega":0.0473786577066308,"rho":0.008862668534538648,"breakevenPct":12.292912104740184},{"delta":0.25,"premium":0.9699548997831329,"strike":67.8651086498209,"iv":0.38129389013131476,"gamma":0.04576779436717752,"theta":-0.03627103717161502,"vega":0.05301853051216344,"rho":0.011098072188089739,"breakevenPct":10.649515430966142},{"delta":0.3,"premium":1.202023682715211,"strike":66.610682796134,"iv":0.37328430601077417,"gamma":0.051561229407817835,"theta":-0.039436082192799336,"vega":0.05865840331769608,"rho":0.01333347584164083,"breakevenPct":9.006118757192098},{"delta":0.35,"premium":1.4340924656472895,"strike":65.35625694244709,"iv":0.3652747218902335,"gamma":0.057354664448458145,"theta":-0.04260112721398365,"vega":0.06429827612322872,"rho":0.015568879495191923,"breakevenPct":7.362722083418056},{"delta":0.4,"premium":1.726652254478073,"strike":64.44718962322422,"iv":0.35739450277949353,"gamma":0.05961914762198888,"theta":-0.04284768375540457,"vega":0.06546880790611488,"rho":0.017787556733001968,"breakevenPct":6.371711746828941},{"delta":0.45,"premium":2.043205682520074,"strike":63.67510809141445,"iv":0.34956559604694254,"gamma":0.06048387893761581,"theta":-0.04193662754786905,"vega":0.06486658431130328,"rho":0.019999599470713603,"breakevenPct":5.639469175268487},{"delta":0.5,"premium":2.3597591105620754,"strike":62.9030265596047,"iv":0.3417366893143916,"gamma":0.061348610253242744,"theta":-0.041025571340333536,"vega":0.06426436071649166,"rho":0.02221164220842524,"breakevenPct":4.907226603708033},{"delta":0.55,"premium":2.676312538604077,"strike":62.13094502779494,"iv":0.3339077825818406,"gamma":0.06221334156886967,"theta":-0.04011451513279802,"vega":0.06366213712168005,"rho":0.024423684946136878,"breakevenPct":4.174984032147579},{"delta":0.6,"premium":2.992865966646078,"strike":61.358863495985176,"iv":0.3260788758492897,"gamma":0.0630780728844966,"theta":-0.03920345892526251,"vega":0.06305991352686843,"rho":0.02663572768384851,"breakevenPct":3.442741460587125},{"delta":0.65,"premium":3.3094193946880797,"strike":60.586781964175415,"iv":0.31824996911673875,"gamma":0.06394280420012353,"theta":-0.03829240271772699,"vega":0.062457689932056824,"rho":0.02884777042156015,"breakevenPct":2.7104988890266704},{"delta":0.7,"premium":3.7051171133742558,"strike":59.79038227922398,"iv":0.3087986870794194,"gamma":0.06251965146332511,"theta":-0.0361979138069669,"vega":0.05984029268038653,"rho":0.031017593310699827,"breakevenPct":2.066387064134754},{"delta":0.75,"premium":4.351438419100322,"strike":58.916975109323886,"iv":0.29420988324366676,"gamma":0.05385153256051303,"theta":-0.030355888002662305,"vega":0.05084151218199705,"rho":0.03305372001269497,"breakevenPct":1.7013559370265359},{"delta":0.8,"premium":4.997759724826388,"strike":58.0435679394238,"iv":0.2796210794079141,"gamma":0.04518341365770096,"theta":-0.02451386219835771,"vega":0.041842731683607574,"rho":0.035089846714690114,"breakevenPct":1.3363248099183174},{"delta":0.85,"premium":5.644081030552453,"strike":57.17016076952371,"iv":0.26503227557216147,"gamma":0.036515294754888905,"theta":-0.01867183639405313,"vega":0.03284395118521812,"rho":0.03712597341668525,"breakevenPct":0.9712936828100998},{"delta":0.9,"premium":6.290402336278519,"strike":56.29675359962362,"iv":0.25044347173640885,"gamma":0.027847175852076834,"theta":-0.012829810589748539,"vega":0.02384517068682865,"rho":0.03916210011868039,"breakevenPct":0.6062625557018813}],"put":[{"delta":0.1,"premium":0.48753056985078225,"strike":51.75948570259839,"iv":0.5272747853448344,"gamma":0.018141263909035497,"theta":-0.025820219922241337,"vega":0.02929373868230202,"rho":-0.0054961278264077686,"breakevenPct":17.582454375908046},{"delta":0.15,"premium":0.7780149192194528,"strike":53.911221623847794,"iv":0.5231082612114782,"gamma":0.024820371539158007,"theta":-0.03483733816776502,"vega":0.03992206625049457,"rho":-0.008238036365586898,"breakevenPct":14.590569515144919},{"delta":0.2,"premium":1.0851683222958057,"strike":55.68156732891832,"iv":0.5127121412803533,"gamma":0.03065364238410596,"theta":-0.040749503311258276,"vega":0.04803990066225165,"rho":-0.010996552360339307,"breakevenPct":12.238548454231607},{"delta":0.25,"premium":1.4093956953642386,"strike":57.061258278145694,"iv":0.4959350993377484,"gamma":0.035620529801324505,"theta":-0.043481291390728476,"vega":0.0535862582781457,"rho":-0.013772079230638435,"breakevenPct":10.541934443366891},{"delta":0.3,"premium":1.7336230684326712,"strike":58.44094922737307,"iv":0.4791580573951435,"gamma":0.040587417218543045,"theta":-0.046213079470198676,"vega":0.05913261589403974,"rho":-0.016547606100937563,"breakevenPct":8.845320432502175},{"delta":0.35,"premium":2.057850441501104,"strike":59.82064017660044,"iv":0.4623810154525386,"gamma":0.045554304635761586,"theta":-0.04894486754966887,"vega":0.06467897350993378,"rho":-0.01932313297123669,"breakevenPct":7.148706421637461},{"delta":0.4,"premium":2.511185506104766,"strike":60.856636471051594,"iv":0.45415214651437574,"gamma":0.047108034659314686,"theta":-0.04851189444663253,"vega":0.0657255218589996,"rho":-0.02216912740102653,"breakevenPct":6.21210261220571},{"delta":0.45,"premium":2.9838125246159906,"strike":61.84127609294998,"iv":0.44720059078377317,"gamma":0.048151752658526975,"theta":-0.04760602599448602,"vega":0.06609968491532099,"rho":-0.025025651466142565,"breakevenPct":5.389063545516817},{"delta":0.5,"premium":3.4564395431272152,"strike":62.825915714848364,"iv":0.44024903505317053,"gamma":0.049195470657739264,"theta":-0.0467001575423395,"vega":0.06647384797164238,"rho":-0.027882175531258598,"breakevenPct":4.566024478827924},{"delta":0.55,"premium":3.9290665616384404,"strike":63.81055533674675,"iv":0.43329747932256796,"gamma":0.05023918865695155,"theta":-0.04579428909019299,"vega":0.06684801102796377,"rho":-0.03073869959637464,"breakevenPct":3.7429854121390305},{"delta":0.6,"premium":4.401693580149665,"strike":64.79519495864514,"iv":0.4263459235919653,"gamma":0.05128290665616384,"theta":-0.044888420638046475,"vega":0.06722217408428514,"rho":-0.03359522366149067,"breakevenPct":2.919946345450138},{"delta":0.65,"premium":5.388888888888888,"strike":66.11111111111111,"iv":0.43483333333333335,"gamma":0.047855555555555554,"theta":-0.04252222222222222,"vega":0.06361111111111112,"rho":-0.03681612662911817,"breakevenPct":2.391541195591993},{"delta":0.7,"premium":6.511223344556677,"strike":67.51402918069584,"iv":0.44737542087542087,"gamma":0.04325398428731762,"theta":-0.03977250280583614,"vega":0.05895342312008979,"rho":-0.04013272506609211,"breakevenPct":1.9405146501540456},{"delta":0.75,"premium":7.633557800224468,"strike":68.91694725028059,"iv":0.45991750841750845,"gamma":0.03865241301907968,"theta":-0.03702278338945005,"vega":0.05429573512906846,"rho":-0.04344932350306606,"breakevenPct":1.4894881047160973},{"delta":0.8,"premium":9.501630434782616,"strike":71.03260869565219,"iv":0.4957250000000002,"gamma":0.03258043478260868,"theta":-0.035147826086956525,"vega":0.04890326086956521,"rho":-0.047342950961390406,"breakevenPct":1.0914993395441823},{"delta":0.85,"premium":16.36142857142858,"strike":77.95238095238096,"iv":0.6918752380952382,"gamma":0.01953428571428571,"theta":-0.04117809523809524,"vega":0.040878095238095234,"rho":-0.05512874239217692,"breakevenPct":0.9950934239633856},{"delta":0.9,"premium":52.758302849438024,"strike":114.34745551833775,"iv":1.4486150072260477,"gamma":0.006917172203284528,"theta":-0.0637228557592857,"vega":0.030688178928218922,"rho":-0.08636305624139673,"breakevenPct":0.9979863865942278}]},"raw":{"call":[{"delta":0.1,"premium":0.617789659252144,"strike":86.14420681495712,"iv":0.8154460770694986,"gamma":0.01226119475429214,"theta":-0.04384607656702939,"vega":0.030588697422632056,"rho":0.004309591998354406,"breakevenPct":39.46631807460096},{"delta":0.15,"premium":0.7657042110894986,"strike":75.92957889105014,"iv":0.612482663184509,"gamma":0.02201655536411405,"theta":-0.043955534654724515,"vega":0.040727058028772876,"rho":0.006554717841280935,"breakevenPct":23.284493010994442},{"delta":0.2,"premium":0.7378861168510544,"strike":69.11953450350781,"iv":0.3893034742518554,"gamma":0.03997435932653721,"theta":-0.03310599215043071,"vega":0.0473786577066308,"rho":0.008862668534538648,"breakevenPct":12.292912104740184},{"delta":0.25,"premium":0.9699548997831329,"strike":67.8651086498209,"iv":0.38129389013131476,"gamma":0.04576779436717752,"theta":-0.03627103717161502,"vega":0.05301853051216344,"rho":0.011098072188089739,"breakevenPct":10.649515430966142},{"delta":0.3,"premium":1.202023682715211,"strike":66.610682796134,"iv":0.37328430601077417,"gamma":0.051561229407817835,"theta":-0.039436082192799336,"vega":0.05865840331769608,"rho":0.01333347584164083,"breakevenPct":9.006118757192098},{"delta":0.35,"premium":1.4340924656472895,"strike":65.35625694244709,"iv":0.3652747218902335,"gamma":0.057354664448458145,"theta":-0.04260112721398365,"vega":0.06429827612322872,"rho":0.015568879495191923,"breakevenPct":7.362722083418056},{"delta":0.4,"premium":1.726652254478073,"strike":64.44718962322422,"iv":0.35739450277949353,"gamma":0.05961914762198888,"theta":-0.04284768375540457,"vega":0.06546880790611488,"rho":0.017787556733001968,"breakevenPct":6.371711746828941},{"delta":0.45,"premium":2.043205682520074,"strike":63.67510809141445,"iv":0.34956559604694254,"gamma":0.06048387893761581,"theta":-0.04193662754786905,"vega":0.06486658431130328,"rho":0.019999599470713603,"breakevenPct":5.639469175268487},{"delta":0.5,"premium":2.3597591105620754,"strike":62.9030265596047,"iv":0.3417366893143916,"gamma":0.061348610253242744,"theta":-0.041025571340333536,"vega":0.06426436071649166,"rho":0.02221164220842524,"breakevenPct":4.907226603708033},{"delta":0.55,"premium":2.676312538604077,"strike":62.13094502779494,"iv":0.3339077825818406,"gamma":0.06221334156886967,"theta":-0.04011451513279802,"vega":0.06366213712168005,"rho":0.024423684946136878,"breakevenPct":4.174984032147579},{"delta":0.6,"premium":2.992865966646078,"strike":61.358863495985176,"iv":0.3260788758492897,"gamma":0.0630780728844966,"theta":-0.03920345892526251,"vega":0.06305991352686843,"rho":0.02663572768384851,"breakevenPct":3.442741460587125},{"delta":0.65,"premium":3.3094193946880797,"strike":60.586781964175415,"iv":0.31824996911673875,"gamma":0.06394280420012353,"theta":-0.03829240271772699,"vega":0.062457689932056824,"rho":0.02884777042156015,"breakevenPct":2.7104988890266704},{"delta":0.7,"premium":3.7051171133742558,"strike":59.79038227922398,"iv":0.3087986870794194,"gamma":0.06251965146332511,"theta":-0.0361979138069669,"vega":0.05984029268038653,"rho":0.031017593310699827,"breakevenPct":2.066387064134754},{"delta":0.75,"premium":4.351438419100322,"strike":58.916975109323886,"iv":0.29420988324366676,"gamma":0.05385153256051303,"theta":-0.030355888002662305,"vega":0.05084151218199705,"rho":0.03305372001269497,"breakevenPct":1.7013559370265359},{"delta":0.8,"premium":4.997759724826388,"strike":58.0435679394238,"iv":0.2796210794079141,"gamma":0.04518341365770096,"theta":-0.02451386219835771,"vega":0.041842731683607574,"rho":0.035089846714690114,"breakevenPct":1.3363248099183174},{"delta":0.85,"premium":5.644081030552453,"strike":57.17016076952371,"iv":0.26503227557216147,"gamma":0.036515294754888905,"theta":-0.01867183639405313,"vega":0.03284395118521812,"rho":0.03712597341668525,"breakevenPct":0.9712936828100998},{"delta":0.9,"premium":6.290402336278519,"strike":56.29675359962362,"iv":0.25044347173640885,"gamma":0.027847175852076834,"theta":-0.012829810589748539,"vega":0.02384517068682865,"rho":0.03916210011868039,"breakevenPct":0.6062625557018813}],"put":[{"delta":0.1,"premium":0.48753056985078225,"strike":51.75948570259839,"iv":0.5272747853448344,"gamma":0.018141263909035497,"theta":-0.025820219922241337,"vega":0.02929373868230202,"rho":-0.0054961278264077686,"breakevenPct":17.582454375908046},{"delta":0.15,"premium":0.7780149192194528,"strike":53.911221623847794,"iv":0.5231082612114782,"gamma":0.024820371539158007,"theta":-0.03483733816776502,"vega":0.03992206625049457,"rho":-0.008238036365586898,"breakevenPct":14.590569515144919},{"delta":0.2,"premium":1.0851683222958057,"strike":55.68156732891832,"iv":0.5127121412803533,"gamma":0.03065364238410596,"theta":-0.040749503311258276,"vega":0.04803990066225165,"rho":-0.010996552360339307,"breakevenPct":12.238548454231607},{"delta":0.25,"premium":1.4093956953642386,"strike":57.061258278145694,"iv":0.4959350993377484,"gamma":0.035620529801324505,"theta":-0.043481291390728476,"vega":0.0535862582781457,"rho":-0.013772079230638435,"breakevenPct":10.541934443366891},{"delta":0.3,"premium":1.7336230684326712,"strike":58.44094922737307,"iv":0.4791580573951435,"gamma":0.040587417218543045,"theta":-0.046213079470198676,"vega":0.05913261589403974,"rho":-0.016547606100937563,"breakevenPct":8.845320432502175},{"delta":0.35,"premium":2.057850441501104,"strike":59.82064017660044,"iv":0.4623810154525386,"gamma":0.045554304635761586,"theta":-0.04894486754966887,"vega":0.06467897350993378,"rho":-0.01932313297123669,"breakevenPct":7.148706421637461},{"delta":0.4,"premium":2.511185506104766,"strike":60.856636471051594,"iv":0.45415214651437574,"gamma":0.047108034659314686,"theta":-0.04851189444663253,"vega":0.0657255218589996,"rho":-0.02216912740102653,"breakevenPct":6.21210261220571},{"delta":0.45,"premium":2.9838125246159906,"strike":61.84127609294998,"iv":0.44720059078377317,"gamma":0.048151752658526975,"theta":-0.04760602599448602,"vega":0.06609968491532099,"rho":-0.025025651466142565,"breakevenPct":5.389063545516817},{"delta":0.5,"premium":3.4564395431272152,"strike":62.825915714848364,"iv":0.44024903505317053,"gamma":0.049195470657739264,"theta":-0.0467001575423395,"vega":0.06647384797164238,"rho":-0.027882175531258598,"breakevenPct":4.566024478827924},{"delta":0.55,"premium":3.9290665616384404,"strike":63.81055533674675,"iv":0.43329747932256796,"gamma":0.05023918865695155,"theta":-0.04579428909019299,"vega":0.06684801102796377,"rho":-0.03073869959637464,"breakevenPct":3.7429854121390305},{"delta":0.6,"premium":4.401693580149665,"strike":64.79519495864514,"iv":0.4263459235919653,"gamma":0.05128290665616384,"theta":-0.044888420638046475,"vega":0.06722217408428514,"rho":-0.03359522366149067,"breakevenPct":2.919946345450138},{"delta":0.65,"premium":5.388888888888888,"strike":66.11111111111111,"iv":0.43483333333333335,"gamma":0.047855555555555554,"theta":-0.04252222222222222,"vega":0.06361111111111112,"rho":-0.03681612662911817,"breakevenPct":2.391541195591993},{"delta":0.7,"premium":6.511223344556677,"strike":67.51402918069584,"iv":0.44737542087542087,"gamma":0.04325398428731762,"theta":-0.03977250280583614,"vega":0.05895342312008979,"rho":-0.04013272506609211,"breakevenPct":1.9405146501540456},{"delta":0.75,"premium":7.633557800224468,"strike":68.91694725028059,"iv":0.45991750841750845,"gamma":0.03865241301907968,"theta":-0.03702278338945005,"vega":0.05429573512906846,"rho":-0.04344932350306606,"breakevenPct":1.4894881047160973},{"delta":0.8,"premium":9.501630434782616,"strike":71.03260869565219,"iv":0.4957250000000002,"gamma":0.03258043478260868,"theta":-0.035147826086956525,"vega":0.04890326086956521,"rho":-0.047342950961390406,"breakevenPct":1.0914993395441823},{"delta":0.85,"premium":16.36142857142858,"strike":77.95238095238096,"iv":0.6918752380952382,"gamma":0.01953428571428571,"theta":-0.04117809523809524,"vega":0.040878095238095234,"rho":-0.05512874239217692,"breakevenPct":0.9950934239633856},{"delta":0.9,"premium":52.758302849438024,"strike":114.34745551833775,"iv":1.4486150072260477,"gamma":0.006917172203284528,"theta":-0.0637228557592857,"vega":0.030688178928218922,"rho":-0.08636305624139673,"breakevenPct":0.9979863865942278}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}