{"symbol":"TNL","url":"https://intraalpha.com/companies/TNL","capturedAt":"2026-10-22T23:58:01.765Z","state":"ready","quote":{"symbol":"TNL","last_price":67.32,"prev_close":67.18,"regular_close":67.32,"change":0.14,"change_pct":0.2084,"regular_change":0.14,"regular_change_pct":0.2084,"extended_change":0,"extended_change_pct":0,"bid":66.19,"ask":68.63,"bid_size":100,"ask_size":100,"volume":757034,"vwap":67.251728,"open":66.86,"high":67.78,"low":66.55,"close":67.32,"trade_count":16020,"last_trade_at":"2026-10-22T23:00:00.002809724Z","last_quote_at":"2026-10-22T22:20:22.884973468Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:59.510590739-04:00","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":"TNL","fetched_at":"2026-10-22T23:58:00.772984+00:00","name":"Travel + Leisure Co","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Travel Leisure Co. offers hospitality products and services in the United States and internationally. The company is headquartered in Orlando, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4116930000,"ebitda":934000000,"pe_ratio":18.36,"peg_ratio":0.535,"book_value":-16.63,"dividend_per_share":2.32,"dividend_yield":0.0346,"eps":3.66,"revenue_ttm":4094000000,"gross_profit_ttm":2072000000,"profit_margin":0.0579,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.0736,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.062,"quarterly_revenue_growth":0.044,"analyst_target_price":87.23,"analyst_number":2,"beta":1.212,"fifty_two_week_high":78.92,"fifty_two_week_low":58.33,"fifty_day_ma":66.6,"two_hundred_day_ma":70.61,"shares_outstanding":61282000,"forward_pe":7.58,"price_to_sales":1.006,"price_to_book":7.11,"ev_to_revenue":2.27,"ev_to_ebitda":13.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:00.772984+00:00"},"optionObservedAt":"2026-10-22T19:58:07.251Z","bars":[{"c":64.035,"h":64.035,"l":63.47,"n":68,"o":63.47,"t":"2026-10-15T13:30:00Z","v":10071,"vw":63.51572},{"c":64.33,"h":64.47,"l":64.205,"n":27,"o":64.205,"t":"2026-10-15T13:35:00Z","v":966,"vw":64.388571},{"c":63.85,"h":64.235,"l":63.85,"n":43,"o":64.23,"t":"2026-10-15T13:40:00Z","v":1961,"vw":63.947083},{"c":63.71,"h":63.815,"l":63.695,"n":25,"o":63.815,"t":"2026-10-15T13:45:00Z","v":1669,"vw":63.704381},{"c":64,"h":64,"l":63.92,"n":48,"o":63.92,"t":"2026-10-15T13:50:00Z","v":1794,"vw":63.969362},{"c":63.835,"h":64.16,"l":63.73,"n":117,"o":63.75,"t":"2026-10-15T13:55:00Z","v":7336,"vw":63.823343},{"c":63.85,"h":64.13,"l":63.71,"n":158,"o":63.835,"t":"2026-10-15T14:00:00Z","v":10044,"vw":63.910854},{"c":63.96,"h":64.3295,"l":63.805,"n":179,"o":63.805,"t":"2026-10-15T14:05:00Z","v":11717,"vw":63.989926},{"c":64.11,"h":64.11,"l":63.91,"n":177,"o":63.97,"t":"2026-10-15T14:10:00Z","v":10208,"vw":63.996212},{"c":63.91,"h":64.23,"l":63.91,"n":97,"o":64.23,"t":"2026-10-15T14:15:00Z","v":7521,"vw":64.040772},{"c":63.95,"h":64.06,"l":63.885,"n":173,"o":63.91,"t":"2026-10-15T14:20:00Z","v":10804,"vw":63.95126},{"c":64.21,"h":64.31,"l":64.06,"n":105,"o":64.065,"t":"2026-10-15T14:25:00Z","v":10621,"vw":64.174587},{"c":64.36,"h":64.51,"l":64.315,"n":167,"o":64.315,"t":"2026-10-15T14:30:00Z","v":9369,"vw":64.378105},{"c":64.32,"h":64.45,"l":64.28,"n":278,"o":64.32,"t":"2026-10-15T14:35:00Z","v":9140,"vw":64.345161},{"c":64.31,"h":64.395,"l":64.29,"n":80,"o":64.395,"t":"2026-10-15T14:40:00Z","v":6618,"vw":64.318006},{"c":64.29,"h":64.31,"l":64.15,"n":203,"o":64.31,"t":"2026-10-15T14:45:00Z","v":9162,"vw":64.236331},{"c":64.43,"h":64.46,"l":64.22,"n":135,"o":64.29,"t":"2026-10-15T14:50:00Z","v":8011,"vw":64.328598},{"c":64.54,"h":64.56,"l":64.36,"n":157,"o":64.43,"t":"2026-10-15T14:55:00Z","v":8355,"vw":64.427579},{"c":64.7,"h":64.7,"l":64.5,"n":179,"o":64.58,"t":"2026-10-15T15:00:00Z","v":6418,"vw":64.633524},{"c":64.62,"h":64.72,"l":64.62,"n":75,"o":64.72,"t":"2026-10-15T15:05:00Z","v":1839,"vw":64.695934},{"c":64.7,"h":64.82,"l":64.7,"n":134,"o":64.79,"t":"2026-10-15T15:10:00Z","v":4786,"vw":64.75397},{"c":64.8,"h":64.83,"l":64.64,"n":178,"o":64.64,"t":"2026-10-15T15:15:00Z","v":5430,"vw":64.772136},{"c":64.8399,"h":64.8399,"l":64.76,"n":33,"o":64.76,"t":"2026-10-15T15:20:00Z","v":569,"vw":64.79995},{"c":64.89,"h":64.9,"l":64.795,"n":111,"o":64.795,"t":"2026-10-15T15:25:00Z","v":2792,"vw":64.880333},{"c":64.783165,"h":64.825,"l":64.77,"n":82,"o":64.82,"t":"2026-10-15T15:30:00Z","v":2151,"vw":64.79375},{"c":64.67,"h":64.72,"l":64.67,"n":92,"o":64.72,"t":"2026-10-15T15:35:00Z","v":1737,"vw":64.686667},{"c":64.71,"h":64.71,"l":64.71,"n":23,"o":64.71,"t":"2026-10-15T15:40:00Z","v":236,"vw":64.71},{"c":64.715,"h":64.715,"l":64.680067,"n":53,"o":64.680067,"t":"2026-10-15T15:45:00Z","v":780,"vw":64.693005},{"c":64.71,"h":64.76,"l":64.66,"n":164,"o":64.66,"t":"2026-10-15T15:50:00Z","v":3289,"vw":64.721147},{"c":64.78,"h":64.79,"l":64.73,"n":86,"o":64.73,"t":"2026-10-15T15:55:00Z","v":2913,"vw":64.767945},{"c":64.68,"h":64.71,"l":64.64,"n":86,"o":64.71,"t":"2026-10-15T16:00:00Z","v":2561,"vw":64.685597},{"c":64.63,"h":64.63,"l":64.63,"n":37,"o":64.63,"t":"2026-10-15T16:05:00Z","v":1517,"vw":64.63},{"c":64.66,"h":64.685,"l":64.5668,"n":100,"o":64.5668,"t":"2026-10-15T16:10:00Z","v":3091,"vw":64.649058},{"c":64.79,"h":64.79,"l":64.65,"n":144,"o":64.675,"t":"2026-10-15T16:15:00Z","v":4182,"vw":64.704478},{"c":64.75,"h":64.83,"l":64.75,"n":122,"o":64.76,"t":"2026-10-15T16:20:00Z","v":4293,"vw":64.801576},{"c":64.669,"h":64.765,"l":64.669,"n":78,"o":64.765,"t":"2026-10-15T16:25:00Z","v":3413,"vw":64.742238},{"c":64.595,"h":64.655,"l":64.595,"n":30,"o":64.655,"t":"2026-10-15T16:30:00Z","v":401,"vw":64.625},{"c":64.665,"h":64.665,"l":64.665,"n":17,"o":64.665,"t":"2026-10-15T16:35:00Z","v":372,"vw":64.665},{"c":64.67,"h":64.705,"l":64.67,"n":38,"o":64.705,"t":"2026-10-15T16:40:00Z","v":481,"vw":64.688092},{"c":64.685,"h":64.71,"l":64.65,"n":106,"o":64.705,"t":"2026-10-15T16:45:00Z","v":4608,"vw":64.681835},{"c":64.58,"h":64.64,"l":64.535,"n":167,"o":64.64,"t":"2026-10-15T16:50:00Z","v":4193,"vw":64.601652},{"c":64.68,"h":64.68,"l":64.65,"n":81,"o":64.65,"t":"2026-10-15T16:55:00Z","v":2477,"vw":64.676875},{"c":64.675,"h":64.6801,"l":64.59,"n":95,"o":64.68,"t":"2026-10-15T17:00:00Z","v":5082,"vw":64.655308},{"c":64.67,"h":64.675,"l":64.59,"n":48,"o":64.675,"t":"2026-10-15T17:05:00Z","v":972,"vw":64.655929},{"c":64.695,"h":64.745,"l":64.64,"n":85,"o":64.68,"t":"2026-10-15T17:10:00Z","v":3992,"vw":64.689867},{"c":64.76,"h":64.815,"l":64.745,"n":158,"o":64.75,"t":"2026-10-15T17:15:00Z","v":4702,"vw":64.77781},{"c":64.75,"h":64.8,"l":64.75,"n":47,"o":64.8,"t":"2026-10-15T17:20:00Z","v":5385,"vw":64.798903},{"c":64.845,"h":64.845,"l":64.76,"n":68,"o":64.76,"t":"2026-10-15T17:25:00Z","v":1780,"vw":64.812857},{"c":64.92,"h":64.94,"l":64.88,"n":90,"o":64.88,"t":"2026-10-15T17:30:00Z","v":1752,"vw":64.907348},{"c":65.15,"h":65.15,"l":65.005,"n":82,"o":65.005,"t":"2026-10-15T17:35:00Z","v":2374,"vw":65.06928},{"c":65.12,"h":65.155,"l":65.0801,"n":101,"o":65.15,"t":"2026-10-15T17:40:00Z","v":3094,"vw":65.134024},{"c":65.19,"h":65.22,"l":65.1301,"n":240,"o":65.14,"t":"2026-10-15T17:45:00Z","v":9951,"vw":65.164796},{"c":65.1,"h":65.19,"l":65.1,"n":132,"o":65.19,"t":"2026-10-15T17:50:00Z","v":3542,"vw":65.145056},{"c":65.15,"h":65.15,"l":65.125,"n":42,"o":65.15,"t":"2026-10-15T17:55:00Z","v":1460,"vw":65.147323},{"c":65.17,"h":65.2,"l":65.13,"n":121,"o":65.16,"t":"2026-10-15T18:00:00Z","v":3336,"vw":65.166071},{"c":65.2575,"h":65.27,"l":65.16,"n":155,"o":65.16,"t":"2026-10-15T18:05:00Z","v":2844,"vw":65.239063},{"c":65.24,"h":65.24,"l":65.178,"n":179,"o":65.23,"t":"2026-10-15T18:10:00Z","v":5936,"vw":65.208658},{"c":65.25,"h":65.25,"l":65.24,"n":64,"o":65.24,"t":"2026-10-15T18:15:00Z","v":3013,"vw":65.244494},{"c":65.195,"h":65.22,"l":65.195,"n":65,"o":65.22,"t":"2026-10-15T18:20:00Z","v":1620,"vw":65.204937},{"c":65.26,"h":65.26,"l":65.16,"n":98,"o":65.16,"t":"2026-10-15T18:25:00Z","v":3058,"vw":65.187747},{"c":65.12,"h":65.18,"l":65.12,"n":179,"o":65.18,"t":"2026-10-15T18:30:00Z","v":5304,"vw":65.164699},{"c":65.175,"h":65.175,"l":65.115,"n":108,"o":65.12,"t":"2026-10-15T18:35:00Z","v":3091,"vw":65.125134},{"c":65.19,"h":65.21,"l":65.14,"n":194,"o":65.175,"t":"2026-10-15T18:40:00Z","v":7527,"vw":65.176101},{"c":65.23,"h":65.23,"l":65.18,"n":75,"o":65.18,"t":"2026-10-15T18:45:00Z","v":1705,"vw":65.203277},{"c":65.25,"h":65.27,"l":65.2201,"n":118,"o":65.235,"t":"2026-10-15T18:50:00Z","v":1875,"vw":65.248592},{"c":65.33,"h":65.33,"l":65.22,"n":147,"o":65.25,"t":"2026-10-15T18:55:00Z","v":4434,"vw":65.274996},{"c":65.46,"h":65.46,"l":65.37,"n":122,"o":65.37,"t":"2026-10-15T19:00:00Z","v":2739,"vw":65.400523},{"c":65.445,"h":65.455,"l":65.41,"n":112,"o":65.45,"t":"2026-10-15T19:05:00Z","v":3631,"vw":65.440598},{"c":65.38,"h":65.43,"l":65.38,"n":139,"o":65.43,"t":"2026-10-15T19:10:00Z","v":4230,"vw":65.425964},{"c":65.3,"h":65.41,"l":65.3,"n":216,"o":65.41,"t":"2026-10-15T19:15:00Z","v":7342,"vw":65.374057},{"c":65.325,"h":65.34,"l":65.28,"n":161,"o":65.295,"t":"2026-10-15T19:20:00Z","v":3261,"vw":65.316031},{"c":65.31,"h":65.33,"l":65.3,"n":146,"o":65.325,"t":"2026-10-15T19:25:00Z","v":3685,"vw":65.318333},{"c":65.4,"h":65.43,"l":65.32,"n":327,"o":65.32,"t":"2026-10-15T19:30:00Z","v":9839,"vw":65.375677},{"c":65.275,"h":65.4,"l":65.255,"n":288,"o":65.4,"t":"2026-10-15T19:35:00Z","v":7974,"vw":65.328389},{"c":65.215,"h":65.285,"l":65.215,"n":179,"o":65.27,"t":"2026-10-15T19:40:00Z","v":4849,"vw":65.246667},{"c":65.16,"h":65.215,"l":65.01,"n":380,"o":65.215,"t":"2026-10-15T19:45:00Z","v":14619,"vw":65.091958},{"c":65.13,"h":65.255,"l":65.06,"n":556,"o":65.19,"t":"2026-10-15T19:50:00Z","v":29429,"vw":65.207763},{"c":65.32,"h":65.35,"l":65.05,"n":1560,"o":65.095,"t":"2026-10-15T19:55:00Z","v":76189,"vw":65.225232},{"c":65.29,"h":65.29,"l":65.29,"n":39,"o":65.29,"t":"2026-10-15T20:00:00Z","v":162748,"vw":65.29},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-15T21:10:00Z","v":172,"vw":65.29},{"c":65.41,"h":65.74,"l":65.21,"n":30,"o":65.21,"t":"2026-10-16T13:30:00Z","v":8680,"vw":65.226014},{"c":65.92,"h":65.92,"l":65.695,"n":42,"o":65.76,"t":"2026-10-16T13:35:00Z","v":1266,"vw":65.8175},{"c":66.4182,"h":66.4182,"l":66.2,"n":38,"o":66.2,"t":"2026-10-16T13:40:00Z","v":1241,"vw":66.353704},{"c":66.53,"h":67.01,"l":66.53,"n":35,"o":67.01,"t":"2026-10-16T13:45:00Z","v":817,"vw":66.755},{"c":66.98,"h":66.98,"l":66.98,"n":10,"o":66.98,"t":"2026-10-16T13:50:00Z","v":181,"vw":66.98},{"c":66.78,"h":66.78,"l":66.75,"n":11,"o":66.75,"t":"2026-10-16T13:55:00Z","v":355,"vw":66.765},{"c":66.89,"h":66.89,"l":66.89,"n":14,"o":66.89,"t":"2026-10-16T14:00:00Z","v":281,"vw":66.89},{"c":66.46,"h":66.85,"l":66.385,"n":40,"o":66.75,"t":"2026-10-16T14:05:00Z","v":1024,"vw":66.641},{"c":66.315,"h":66.78,"l":66.13,"n":140,"o":66.42,"t":"2026-10-16T14:10:00Z","v":6143,"vw":66.28109},{"c":66.325,"h":66.43,"l":66.325,"n":113,"o":66.43,"t":"2026-10-16T14:15:00Z","v":3125,"vw":66.409322},{"c":66.51,"h":66.515,"l":66.41,"n":83,"o":66.42,"t":"2026-10-16T14:20:00Z","v":2086,"vw":66.454715},{"c":66.66,"h":66.72,"l":66.59,"n":101,"o":66.59,"t":"2026-10-16T14:25:00Z","v":3572,"vw":66.649432},{"c":66.605,"h":66.73,"l":66.55,"n":82,"o":66.73,"t":"2026-10-16T14:30:00Z","v":3218,"vw":66.579682},{"c":66.585,"h":66.605,"l":66.52,"n":56,"o":66.59,"t":"2026-10-16T14:35:00Z","v":2465,"vw":66.551471},{"c":66.53,"h":66.63,"l":66.53,"n":186,"o":66.61,"t":"2026-10-16T14:40:00Z","v":7379,"vw":66.579194},{"c":66.53,"h":66.55,"l":66.46,"n":136,"o":66.465,"t":"2026-10-16T14:45:00Z","v":5433,"vw":66.503958},{"c":66.66,"h":66.7,"l":66.63,"n":125,"o":66.67,"t":"2026-10-16T14:50:00Z","v":3249,"vw":66.652889},{"c":66.76,"h":66.76,"l":66.655,"n":87,"o":66.655,"t":"2026-10-16T14:55:00Z","v":1961,"vw":66.725},{"c":66.77,"h":66.8,"l":66.705,"n":134,"o":66.74,"t":"2026-10-16T15:00:00Z","v":4295,"vw":66.745117},{"c":66.905,"h":66.94,"l":66.875,"n":59,"o":66.875,"t":"2026-10-16T15:05:00Z","v":1595,"vw":66.915315},{"c":67.13,"h":67.14,"l":66.925,"n":205,"o":66.925,"t":"2026-10-16T15:10:00Z","v":4086,"vw":67.062197},{"c":66.92,"h":67.07,"l":66.92,"n":132,"o":67.07,"t":"2026-10-16T15:15:00Z","v":2630,"vw":67.02622},{"c":66.965,"h":67.08,"l":66.93,"n":198,"o":66.93,"t":"2026-10-16T15:20:00Z","v":6074,"vw":67.020201},{"c":66.985,"h":66.985,"l":66.935,"n":58,"o":66.935,"t":"2026-10-16T15:25:00Z","v":1240,"vw":66.957143},{"c":66.805,"h":67,"l":66.73,"n":186,"o":67,"t":"2026-10-16T15:30:00Z","v":4758,"vw":66.851221},{"c":66.63,"h":66.83,"l":66.63,"n":152,"o":66.83,"t":"2026-10-16T15:35:00Z","v":3760,"vw":66.746462},{"c":66.345,"h":66.54,"l":66.345,"n":108,"o":66.54,"t":"2026-10-16T15:40:00Z","v":3344,"vw":66.472433},{"c":66.36,"h":66.44,"l":66.36,"n":99,"o":66.36,"t":"2026-10-16T15:45:00Z","v":1803,"vw":66.385714},{"c":66.29,"h":66.39,"l":66.29,"n":86,"o":66.39,"t":"2026-10-16T15:50:00Z","v":2092,"vw":66.343886},{"c":66.02,"h":66.275,"l":66.02,"n":130,"o":66.275,"t":"2026-10-16T15:55:00Z","v":2970,"vw":66.063594},{"c":66.16,"h":66.16,"l":66.1,"n":96,"o":66.1,"t":"2026-10-16T16:00:00Z","v":2410,"vw":66.1195},{"c":66.36,"h":66.36,"l":66.18,"n":77,"o":66.18,"t":"2026-10-16T16:05:00Z","v":1277,"vw":66.233552},{"c":66.19,"h":66.25,"l":66.19,"n":144,"o":66.25,"t":"2026-10-16T16:10:00Z","v":4847,"vw":66.210987},{"c":66.05,"h":66.2076,"l":66.05,"n":108,"o":66.12,"t":"2026-10-16T16:15:00Z","v":3525,"vw":66.123428},{"c":66.045,"h":66.045,"l":65.99,"n":41,"o":65.99,"t":"2026-10-16T16:20:00Z","v":736,"vw":66.013619},{"c":65.96,"h":66.01,"l":65.96,"n":86,"o":66.01,"t":"2026-10-16T16:25:00Z","v":1947,"vw":66.003857},{"c":66,"h":66.01,"l":65.91,"n":83,"o":65.91,"t":"2026-10-16T16:30:00Z","v":2374,"vw":65.957672},{"c":65.79,"h":65.835,"l":65.79,"n":12,"o":65.8,"t":"2026-10-16T16:40:00Z","v":442,"vw":65.80877},{"c":65.73,"h":65.88,"l":65.72,"n":186,"o":65.83,"t":"2026-10-16T16:45:00Z","v":7066,"vw":65.806105},{"c":65.725,"h":65.725,"l":65.725,"n":25,"o":65.725,"t":"2026-10-16T16:50:00Z","v":663,"vw":65.725},{"c":65.5,"h":65.6025,"l":65.5,"n":108,"o":65.59,"t":"2026-10-16T16:55:00Z","v":1620,"vw":65.5505},{"c":65.29,"h":65.48,"l":65.29,"n":122,"o":65.48,"t":"2026-10-16T17:00:00Z","v":2887,"vw":65.404695},{"c":65.38,"h":65.38,"l":65.38,"n":33,"o":65.38,"t":"2026-10-16T17:05:00Z","v":789,"vw":65.38},{"c":65.34,"h":65.4,"l":65.34,"n":70,"o":65.38,"t":"2026-10-16T17:10:00Z","v":1617,"vw":65.369658},{"c":65.3351,"h":65.34,"l":65.3351,"n":30,"o":65.34,"t":"2026-10-16T17:15:00Z","v":1025,"vw":65.335722},{"c":65.27,"h":65.31,"l":65.16,"n":158,"o":65.27,"t":"2026-10-16T17:20:00Z","v":3840,"vw":65.271404},{"c":65.36,"h":65.39,"l":65.33,"n":89,"o":65.33,"t":"2026-10-16T17:25:00Z","v":1820,"vw":65.367143},{"c":65.222,"h":65.3557,"l":65.222,"n":120,"o":65.31,"t":"2026-10-16T17:30:00Z","v":3889,"vw":65.277409},{"c":65.3622,"h":65.42,"l":65.31,"n":38,"o":65.42,"t":"2026-10-16T17:35:00Z","v":1171,"vw":65.33645},{"c":65.59,"h":65.59,"l":65.3571,"n":168,"o":65.38,"t":"2026-10-16T17:40:00Z","v":4187,"vw":65.456522},{"c":65.5,"h":65.53,"l":65.43,"n":132,"o":65.53,"t":"2026-10-16T17:45:00Z","v":4374,"vw":65.47984},{"c":65.25,"h":65.465,"l":65.25,"n":104,"o":65.465,"t":"2026-10-16T17:50:00Z","v":2031,"vw":65.297642},{"c":65.215,"h":65.31,"l":65.18,"n":128,"o":65.18,"t":"2026-10-16T17:55:00Z","v":3483,"vw":65.235994},{"c":65.21,"h":65.21,"l":65.115,"n":94,"o":65.13,"t":"2026-10-16T18:00:00Z","v":2765,"vw":65.130625},{"c":65.305,"h":65.305,"l":65.15,"n":107,"o":65.155,"t":"2026-10-16T18:05:00Z","v":2771,"vw":65.210311},{"c":65.23,"h":65.23,"l":65.17,"n":92,"o":65.18,"t":"2026-10-16T18:10:00Z","v":2368,"vw":65.200625},{"c":65.205,"h":65.25,"l":65.18,"n":72,"o":65.18,"t":"2026-10-16T18:15:00Z","v":1484,"vw":65.212185},{"c":65.26,"h":65.26,"l":65.23,"n":107,"o":65.2461,"t":"2026-10-16T18:20:00Z","v":2547,"vw":65.252281},{"c":65.175,"h":65.295,"l":65.15,"n":124,"o":65.295,"t":"2026-10-16T18:25:00Z","v":4203,"vw":65.222257},{"c":65.17,"h":65.22,"l":65.165,"n":124,"o":65.165,"t":"2026-10-16T18:30:00Z","v":4098,"vw":65.18319},{"c":65.16,"h":65.16,"l":65.02,"n":145,"o":65.14,"t":"2026-10-16T18:35:00Z","v":3843,"vw":65.115672},{"c":65.16,"h":65.205,"l":65.16,"n":100,"o":65.205,"t":"2026-10-16T18:40:00Z","v":1872,"vw":65.187625},{"c":65.17,"h":65.22,"l":65.165,"n":66,"o":65.165,"t":"2026-10-16T18:45:00Z","v":1854,"vw":65.200468},{"c":65.075,"h":65.2,"l":65.03,"n":175,"o":65.2,"t":"2026-10-16T18:50:00Z","v":5665,"vw":65.114737},{"c":65.09,"h":65.1,"l":65.065,"n":135,"o":65.09,"t":"2026-10-16T18:55:00Z","v":2308,"vw":65.085689},{"c":65.12,"h":65.13,"l":65.09,"n":85,"o":65.09,"t":"2026-10-16T19:00:00Z","v":1939,"vw":65.100639},{"c":65.06,"h":65.17,"l":65.06,"n":156,"o":65.11,"t":"2026-10-16T19:05:00Z","v":5503,"vw":65.098426},{"c":65.08,"h":65.12,"l":65.04,"n":160,"o":65.04,"t":"2026-10-16T19:10:00Z","v":3136,"vw":65.07325},{"c":64.74,"h":65.08,"l":64.73,"n":284,"o":65.08,"t":"2026-10-16T19:15:00Z","v":9010,"vw":64.878938},{"c":64.82,"h":64.82,"l":64.68,"n":251,"o":64.745,"t":"2026-10-16T19:20:00Z","v":6999,"vw":64.748636},{"c":64.8,"h":64.89,"l":64.77,"n":211,"o":64.875,"t":"2026-10-16T19:25:00Z","v":8418,"vw":64.826994},{"c":64.95,"h":64.95,"l":64.75,"n":285,"o":64.83,"t":"2026-10-16T19:30:00Z","v":6801,"vw":64.851005},{"c":65.02,"h":65.02,"l":64.82,"n":319,"o":64.91,"t":"2026-10-16T19:35:00Z","v":13161,"vw":64.938414},{"c":64.93,"h":65.01,"l":64.9,"n":256,"o":65.01,"t":"2026-10-16T19:40:00Z","v":11384,"vw":64.935258},{"c":64.77,"h":64.9875,"l":64.715,"n":472,"o":64.925,"t":"2026-10-16T19:45:00Z","v":22969,"vw":64.890023},{"c":64.7,"h":64.764,"l":64.62,"n":570,"o":64.764,"t":"2026-10-16T19:50:00Z","v":28759,"vw":64.707632},{"c":64.59,"h":64.74,"l":64.58,"n":1853,"o":64.695,"t":"2026-10-16T19:55:00Z","v":86148,"vw":64.65039},{"c":64.59,"h":64.59,"l":64.59,"n":26,"o":64.59,"t":"2026-10-16T20:00:00Z","v":163804,"vw":64.59},{"c":64.595,"h":64.99,"l":64.595,"n":27,"o":64.66,"t":"2026-10-19T13:30:00Z","v":8194,"vw":64.663296},{"c":64.65,"h":64.67,"l":64.53,"n":48,"o":64.67,"t":"2026-10-19T13:40:00Z","v":2943,"vw":64.603498},{"c":64.655,"h":64.663,"l":64.655,"n":21,"o":64.655,"t":"2026-10-19T13:45:00Z","v":1403,"vw":64.661397},{"c":64.84,"h":64.84,"l":64.66,"n":15,"o":64.84,"t":"2026-10-19T13:50:00Z","v":1096,"vw":64.798763},{"c":64.48,"h":64.84,"l":64.48,"n":29,"o":64.84,"t":"2026-10-19T13:55:00Z","v":960,"vw":64.61625},{"c":64.465,"h":64.59,"l":64.465,"n":120,"o":64.47,"t":"2026-10-19T14:00:00Z","v":3108,"vw":64.507099},{"c":64.55,"h":64.67,"l":64.37,"n":101,"o":64.61,"t":"2026-10-19T14:05:00Z","v":7601,"vw":64.578936},{"c":64.78,"h":64.78,"l":64.6,"n":106,"o":64.6,"t":"2026-10-19T14:10:00Z","v":1789,"vw":64.688544},{"c":65.12,"h":65.12,"l":64.82,"n":179,"o":64.825,"t":"2026-10-19T14:15:00Z","v":12443,"vw":64.950967},{"c":65.02,"h":65.12,"l":64.915,"n":139,"o":65.12,"t":"2026-10-19T14:20:00Z","v":4317,"vw":64.998483},{"c":65.05,"h":65.05,"l":64.92,"n":77,"o":64.94,"t":"2026-10-19T14:25:00Z","v":2430,"vw":64.983158},{"c":64.95,"h":65.09,"l":64.95,"n":203,"o":65.09,"t":"2026-10-19T14:30:00Z","v":5632,"vw":65.044},{"c":64.995,"h":65.05,"l":64.935,"n":124,"o":64.935,"t":"2026-10-19T14:35:00Z","v":4761,"vw":65.020451},{"c":64.89,"h":64.98,"l":64.89,"n":52,"o":64.98,"t":"2026-10-19T14:40:00Z","v":1450,"vw":64.961579},{"c":64.955,"h":64.955,"l":64.955,"n":35,"o":64.955,"t":"2026-10-19T14:45:00Z","v":684,"vw":64.955},{"c":64.9,"h":64.94,"l":64.9,"n":120,"o":64.91,"t":"2026-10-19T14:50:00Z","v":3891,"vw":64.921111},{"c":64.925,"h":64.925,"l":64.85,"n":74,"o":64.855,"t":"2026-10-19T14:55:00Z","v":3070,"vw":64.895169},{"c":65.035,"h":65.035,"l":64.92,"n":134,"o":64.95,"t":"2026-10-19T15:00:00Z","v":3183,"vw":64.962404},{"c":64.94,"h":65.06,"l":64.94,"n":100,"o":65.06,"t":"2026-10-19T15:05:00Z","v":3516,"vw":65.0325},{"c":65.075,"h":65.075,"l":64.97,"n":109,"o":64.98,"t":"2026-10-19T15:10:00Z","v":3134,"vw":64.989359},{"c":65.26,"h":65.345,"l":65.095,"n":297,"o":65.095,"t":"2026-10-19T15:15:00Z","v":13610,"vw":65.195485},{"c":65.395,"h":65.395,"l":65.2,"n":157,"o":65.22,"t":"2026-10-19T15:20:00Z","v":5469,"vw":65.281413},{"c":65.37,"h":65.4,"l":65.37,"n":52,"o":65.39,"t":"2026-10-19T15:25:00Z","v":694,"vw":65.386667},{"c":65.36,"h":65.4,"l":65.31,"n":190,"o":65.37,"t":"2026-10-19T15:30:00Z","v":6253,"vw":65.358988},{"c":65.305,"h":65.4,"l":65.26,"n":165,"o":65.39,"t":"2026-10-19T15:35:00Z","v":5316,"vw":65.362525},{"c":65.325,"h":65.355,"l":65.325,"n":47,"o":65.35,"t":"2026-10-19T15:40:00Z","v":1736,"vw":65.346958},{"c":65.25,"h":65.31,"l":65.23,"n":177,"o":65.31,"t":"2026-10-19T15:45:00Z","v":4119,"vw":65.28493},{"c":65.195,"h":65.25,"l":65.15,"n":112,"o":65.23,"t":"2026-10-19T15:50:00Z","v":3524,"vw":65.195937},{"c":65.26,"h":65.26,"l":65.13,"n":249,"o":65.195,"t":"2026-10-19T15:55:00Z","v":13949,"vw":65.19898},{"c":65.12,"h":65.26,"l":64.97,"n":313,"o":65.26,"t":"2026-10-19T16:00:00Z","v":21807,"vw":65.091643},{"c":65.17,"h":65.18,"l":65.09,"n":127,"o":65.16,"t":"2026-10-19T16:05:00Z","v":3609,"vw":65.144332},{"c":65.085,"h":65.27,"l":65.085,"n":206,"o":65.21,"t":"2026-10-19T16:10:00Z","v":6147,"vw":65.198398},{"c":65.175,"h":65.175,"l":65.085,"n":61,"o":65.085,"t":"2026-10-19T16:15:00Z","v":1631,"vw":65.146773},{"c":65.2,"h":65.23,"l":65.14,"n":135,"o":65.16,"t":"2026-10-19T16:20:00Z","v":3585,"vw":65.196842},{"c":65.095,"h":65.22,"l":65.09,"n":173,"o":65.22,"t":"2026-10-19T16:25:00Z","v":5850,"vw":65.157429},{"c":64.9575,"h":65.07,"l":64.955,"n":125,"o":65.07,"t":"2026-10-19T16:30:00Z","v":3481,"vw":65.033278},{"c":65.05,"h":65.05,"l":64.9739,"n":148,"o":64.9739,"t":"2026-10-19T16:35:00Z","v":5420,"vw":65.013777},{"c":65.075,"h":65.08,"l":65.05,"n":58,"o":65.05,"t":"2026-10-19T16:40:00Z","v":1567,"vw":65.065714},{"c":65.18,"h":65.185,"l":65.06,"n":115,"o":65.06,"t":"2026-10-19T16:45:00Z","v":3181,"vw":65.119063},{"c":65.14,"h":65.185,"l":65.11,"n":119,"o":65.185,"t":"2026-10-19T16:50:00Z","v":3525,"vw":65.153913},{"c":65.16,"h":65.19,"l":65.135,"n":89,"o":65.135,"t":"2026-10-19T16:55:00Z","v":1690,"vw":65.157646},{"c":65.025,"h":65.17,"l":65.015,"n":183,"o":65.17,"t":"2026-10-19T17:00:00Z","v":5935,"vw":65.109338},{"c":65.06,"h":65.1,"l":65.04,"n":116,"o":65.04,"t":"2026-10-19T17:05:00Z","v":5005,"vw":65.073923},{"c":65.045,"h":65.0665,"l":65.03,"n":75,"o":65.0665,"t":"2026-10-19T17:10:00Z","v":2356,"vw":65.03619},{"c":64.99,"h":65.08,"l":64.99,"n":135,"o":65.07,"t":"2026-10-19T17:15:00Z","v":3741,"vw":65.05307},{"c":65.07,"h":65.08,"l":64.975,"n":202,"o":64.99,"t":"2026-10-19T17:20:00Z","v":6918,"vw":65.042116},{"c":65.075,"h":65.095,"l":65.075,"n":59,"o":65.09,"t":"2026-10-19T17:25:00Z","v":1600,"vw":65.083534},{"c":64.995,"h":65.09,"l":64.99,"n":169,"o":65.07,"t":"2026-10-19T17:30:00Z","v":5709,"vw":65.038889},{"c":65,"h":65.02,"l":64.935,"n":174,"o":64.99,"t":"2026-10-19T17:35:00Z","v":5313,"vw":64.974795},{"c":64.93,"h":65.14,"l":64.93,"n":209,"o":65.02,"t":"2026-10-19T17:40:00Z","v":5995,"vw":65.060748},{"c":64.97,"h":65.015,"l":64.91,"n":94,"o":65.015,"t":"2026-10-19T17:45:00Z","v":2750,"vw":64.982895},{"c":65.02,"h":65.02,"l":64.95,"n":170,"o":64.9625,"t":"2026-10-19T17:50:00Z","v":4381,"vw":64.978832},{"c":65.07,"h":65.07,"l":65.02,"n":75,"o":65.02,"t":"2026-10-19T17:55:00Z","v":2262,"vw":65.03569},{"c":65.15,"h":65.17,"l":65.07,"n":189,"o":65.07,"t":"2026-10-19T18:00:00Z","v":6091,"vw":65.111939},{"c":65.08,"h":65.16,"l":65.08,"n":190,"o":65.16,"t":"2026-10-19T18:05:00Z","v":5438,"vw":65.122686},{"c":65.14,"h":65.14,"l":65.04,"n":149,"o":65.04,"t":"2026-10-19T18:10:00Z","v":5395,"vw":65.069554},{"c":65.12,"h":65.14,"l":65.12,"n":107,"o":65.14,"t":"2026-10-19T18:15:00Z","v":1533,"vw":65.13},{"c":65.125,"h":65.16,"l":65.12,"n":158,"o":65.14,"t":"2026-10-19T18:20:00Z","v":5126,"vw":65.139234},{"c":65.12,"h":65.15,"l":65.095,"n":213,"o":65.125,"t":"2026-10-19T18:25:00Z","v":7098,"vw":65.118859},{"c":65.18,"h":65.18,"l":65.12,"n":107,"o":65.12,"t":"2026-10-19T18:30:00Z","v":2654,"vw":65.160714},{"c":65.145,"h":65.19,"l":65.12,"n":261,"o":65.19,"t":"2026-10-19T18:35:00Z","v":9845,"vw":65.158659},{"c":65.01,"h":65.17,"l":65.01,"n":210,"o":65.12,"t":"2026-10-19T18:40:00Z","v":6246,"vw":65.096071},{"c":64.94,"h":65,"l":64.865,"n":160,"o":65,"t":"2026-10-19T18:45:00Z","v":5047,"vw":64.913929},{"c":64.95,"h":64.96,"l":64.875,"n":176,"o":64.96,"t":"2026-10-19T18:50:00Z","v":5955,"vw":64.928028},{"c":64.97,"h":65,"l":64.94,"n":185,"o":64.95,"t":"2026-10-19T18:55:00Z","v":5611,"vw":64.973818},{"c":65.07,"h":65.1,"l":65,"n":134,"o":65,"t":"2026-10-19T19:00:00Z","v":3193,"vw":65.048152},{"c":65.215,"h":65.23,"l":65.07,"n":267,"o":65.085,"t":"2026-10-19T19:05:00Z","v":8400,"vw":65.119578},{"c":65.16,"h":65.21,"l":65.105,"n":279,"o":65.2,"t":"2026-10-19T19:10:00Z","v":8456,"vw":65.165447},{"c":65.215,"h":65.24,"l":65.16,"n":137,"o":65.16,"t":"2026-10-19T19:15:00Z","v":4187,"vw":65.191685},{"c":65.22,"h":65.325,"l":65.22,"n":310,"o":65.25,"t":"2026-10-19T19:20:00Z","v":9198,"vw":65.273757},{"c":65.135,"h":65.28,"l":65.09,"n":286,"o":65.27,"t":"2026-10-19T19:25:00Z","v":7302,"vw":65.191812},{"c":65.145,"h":65.2,"l":65.135,"n":289,"o":65.135,"t":"2026-10-19T19:30:00Z","v":8126,"vw":65.175486},{"c":65.19,"h":65.21,"l":65.145,"n":376,"o":65.165,"t":"2026-10-19T19:35:00Z","v":12456,"vw":65.182748},{"c":65.21,"h":65.25,"l":65.19,"n":408,"o":65.19,"t":"2026-10-19T19:40:00Z","v":12763,"vw":65.223003},{"c":65.26,"h":65.275,"l":65.18,"n":416,"o":65.22,"t":"2026-10-19T19:45:00Z","v":12896,"vw":65.248423},{"c":65.29,"h":65.29,"l":65.16,"n":489,"o":65.24,"t":"2026-10-19T19:50:00Z","v":18464,"vw":65.216948},{"c":65.22,"h":65.33,"l":65.16,"n":1708,"o":65.275,"t":"2026-10-19T19:55:00Z","v":70186,"vw":65.22266},{"c":65.23,"h":65.23,"l":65.23,"n":37,"o":65.23,"t":"2026-10-19T20:00:00Z","v":135398,"vw":65.23},{"c":65.1545,"h":65.1545,"l":65.1545,"n":1,"o":65.1545,"t":"2026-10-19T20:10:00Z","v":17126,"vw":65.1545},{"c":65.765,"h":65.77,"l":64.93,"n":79,"o":65.56,"t":"2026-10-20T13:30:00Z","v":9694,"vw":65.627262},{"c":65.85,"h":65.98,"l":65.685,"n":47,"o":65.685,"t":"2026-10-20T13:35:00Z","v":1466,"vw":65.793974},{"c":66.1,"h":66.195,"l":66.06,"n":55,"o":66.1,"t":"2026-10-20T13:40:00Z","v":2090,"vw":66.123389},{"c":66.39,"h":66.44,"l":66.17,"n":124,"o":66.195,"t":"2026-10-20T13:45:00Z","v":8688,"vw":66.303214},{"c":66.45,"h":66.52,"l":66.45,"n":24,"o":66.52,"t":"2026-10-20T13:50:00Z","v":455,"vw":66.481532},{"c":66.14,"h":66.44,"l":66.14,"n":107,"o":66.44,"t":"2026-10-20T13:55:00Z","v":6466,"vw":66.342652},{"c":65.83,"h":66.15,"l":65.83,"n":101,"o":66.15,"t":"2026-10-20T14:00:00Z","v":4623,"vw":66.033942},{"c":65.79,"h":65.92,"l":65.79,"n":98,"o":65.81,"t":"2026-10-20T14:05:00Z","v":3482,"vw":65.846316},{"c":65.63,"h":65.775,"l":65.59,"n":83,"o":65.775,"t":"2026-10-20T14:10:00Z","v":2518,"vw":65.664174},{"c":65.675,"h":65.76,"l":65.505,"n":94,"o":65.505,"t":"2026-10-20T14:15:00Z","v":3218,"vw":65.6625},{"c":66.13,"h":66.31,"l":65.685,"n":308,"o":65.75,"t":"2026-10-20T14:20:00Z","v":22168,"vw":66.141491},{"c":66.325,"h":66.35,"l":66.15,"n":109,"o":66.15,"t":"2026-10-20T14:25:00Z","v":5253,"vw":66.276788},{"c":66.395,"h":66.6,"l":66.33,"n":153,"o":66.355,"t":"2026-10-20T14:30:00Z","v":4634,"vw":66.474685},{"c":66.57,"h":66.62,"l":66.44,"n":158,"o":66.5,"t":"2026-10-20T14:35:00Z","v":6188,"vw":66.516132},{"c":66.785,"h":66.785,"l":66.57,"n":82,"o":66.57,"t":"2026-10-20T14:40:00Z","v":1995,"vw":66.656364},{"c":66.735,"h":66.795,"l":66.73,"n":97,"o":66.79,"t":"2026-10-20T14:45:00Z","v":2413,"vw":66.744476},{"c":66.91,"h":67.035,"l":66.84,"n":169,"o":66.84,"t":"2026-10-20T14:50:00Z","v":5016,"vw":66.901465},{"c":67.135,"h":67.18,"l":67.08,"n":48,"o":67.08,"t":"2026-10-20T14:55:00Z","v":2256,"vw":67.112281},{"c":67.05,"h":67.16,"l":67,"n":179,"o":67.06,"t":"2026-10-20T15:00:00Z","v":4775,"vw":67.064815},{"c":67.06,"h":67.12,"l":67.01,"n":136,"o":67.01,"t":"2026-10-20T15:05:00Z","v":3422,"vw":67.045646},{"c":66.81,"h":67.075,"l":66.75,"n":253,"o":67.075,"t":"2026-10-20T15:10:00Z","v":5535,"vw":66.89491},{"c":66.8,"h":66.93,"l":66.8,"n":129,"o":66.8425,"t":"2026-10-20T15:15:00Z","v":4120,"vw":66.8486},{"c":66.685,"h":66.93,"l":66.685,"n":161,"o":66.85,"t":"2026-10-20T15:20:00Z","v":4227,"vw":66.815047},{"c":66.54,"h":66.63,"l":66.54,"n":85,"o":66.63,"t":"2026-10-20T15:25:00Z","v":1832,"vw":66.5975},{"c":66.485,"h":66.605,"l":66.48,"n":138,"o":66.54,"t":"2026-10-20T15:30:00Z","v":7032,"vw":66.581031},{"c":66.64,"h":66.64,"l":66.48,"n":102,"o":66.48,"t":"2026-10-20T15:35:00Z","v":2678,"vw":66.567113},{"c":66.65,"h":66.66,"l":66.59,"n":112,"o":66.66,"t":"2026-10-20T15:40:00Z","v":3247,"vw":66.620938},{"c":66.54,"h":66.61,"l":66.52,"n":71,"o":66.61,"t":"2026-10-20T15:45:00Z","v":2233,"vw":66.560769},{"c":66.56,"h":66.57,"l":66.49,"n":65,"o":66.51,"t":"2026-10-20T15:50:00Z","v":2520,"vw":66.540757},{"c":66.44,"h":66.59,"l":66.44,"n":82,"o":66.59,"t":"2026-10-20T15:55:00Z","v":2421,"vw":66.522763},{"c":66.39,"h":66.47,"l":66.39,"n":85,"o":66.43,"t":"2026-10-20T16:00:00Z","v":3817,"vw":66.444616},{"c":66.49,"h":66.53,"l":66.44,"n":140,"o":66.44,"t":"2026-10-20T16:05:00Z","v":3506,"vw":66.490355},{"c":66.48,"h":66.49,"l":66.41,"n":122,"o":66.45,"t":"2026-10-20T16:10:00Z","v":2725,"vw":66.460728},{"c":66.43,"h":66.52,"l":66.41,"n":114,"o":66.52,"t":"2026-10-20T16:15:00Z","v":4135,"vw":66.439042},{"c":66.39,"h":66.52,"l":66.39,"n":168,"o":66.42,"t":"2026-10-20T16:20:00Z","v":3256,"vw":66.482},{"c":66.59,"h":66.59,"l":66.4246,"n":111,"o":66.4246,"t":"2026-10-20T16:25:00Z","v":2386,"vw":66.48881},{"c":66.655,"h":66.72,"l":66.63,"n":126,"o":66.65,"t":"2026-10-20T16:30:00Z","v":3094,"vw":66.675805},{"c":66.76,"h":66.76,"l":66.7,"n":38,"o":66.7,"t":"2026-10-20T16:35:00Z","v":701,"vw":66.738116},{"c":66.71,"h":66.71,"l":66.71,"n":24,"o":66.71,"t":"2026-10-20T16:40:00Z","v":495,"vw":66.71},{"c":66.74,"h":66.74,"l":66.655,"n":148,"o":66.67,"t":"2026-10-20T16:45:00Z","v":4379,"vw":66.68653},{"c":66.54,"h":66.76,"l":66.54,"n":155,"o":66.76,"t":"2026-10-20T16:50:00Z","v":3750,"vw":66.663217},{"c":66.54,"h":66.545,"l":66.54,"n":40,"o":66.54,"t":"2026-10-20T16:55:00Z","v":610,"vw":66.541667},{"c":66.63,"h":66.63,"l":66.58,"n":147,"o":66.58,"t":"2026-10-20T17:00:00Z","v":5103,"vw":66.607105},{"c":66.41,"h":66.63,"l":66.41,"n":143,"o":66.63,"t":"2026-10-20T17:05:00Z","v":3453,"vw":66.534582},{"c":66.525,"h":66.56,"l":66.445,"n":98,"o":66.445,"t":"2026-10-20T17:10:00Z","v":3215,"vw":66.509218},{"c":66.47,"h":66.54,"l":66.45,"n":122,"o":66.515,"t":"2026-10-20T17:15:00Z","v":5607,"vw":66.50199},{"c":66.58,"h":66.61,"l":66.5,"n":142,"o":66.5,"t":"2026-10-20T17:20:00Z","v":3920,"vw":66.556093},{"c":66.565,"h":66.615,"l":66.56,"n":67,"o":66.615,"t":"2026-10-20T17:25:00Z","v":2412,"vw":66.58},{"c":66.6,"h":66.6354,"l":66.6,"n":128,"o":66.6,"t":"2026-10-20T17:30:00Z","v":3977,"vw":66.615605},{"c":66.59,"h":66.61,"l":66.54,"n":64,"o":66.61,"t":"2026-10-20T17:35:00Z","v":1382,"vw":66.575},{"c":66.68,"h":66.69,"l":66.64,"n":186,"o":66.64,"t":"2026-10-20T17:40:00Z","v":5957,"vw":66.644172},{"c":66.66,"h":66.69,"l":66.66,"n":95,"o":66.68,"t":"2026-10-20T17:45:00Z","v":3068,"vw":66.67524},{"c":66.705,"h":66.705,"l":66.64,"n":163,"o":66.64,"t":"2026-10-20T17:50:00Z","v":3775,"vw":66.678041},{"c":66.75,"h":66.77,"l":66.73,"n":61,"o":66.74,"t":"2026-10-20T17:55:00Z","v":1382,"vw":66.748344},{"c":66.775,"h":66.775,"l":66.68,"n":230,"o":66.75,"t":"2026-10-20T18:00:00Z","v":8294,"vw":66.732036},{"c":66.775,"h":66.78,"l":66.7207,"n":51,"o":66.7207,"t":"2026-10-20T18:05:00Z","v":2265,"vw":66.761609},{"c":67.02,"h":67.03,"l":66.77,"n":192,"o":66.77,"t":"2026-10-20T18:10:00Z","v":7564,"vw":66.928497},{"c":67.03,"h":67.05,"l":67,"n":153,"o":67.0375,"t":"2026-10-20T18:15:00Z","v":5692,"vw":67.014594},{"c":66.885,"h":67,"l":66.875,"n":168,"o":67,"t":"2026-10-20T18:20:00Z","v":5651,"vw":66.948921},{"c":66.95,"h":66.95,"l":66.85,"n":112,"o":66.85,"t":"2026-10-20T18:25:00Z","v":2651,"vw":66.88956},{"c":66.98,"h":67.03,"l":66.945,"n":198,"o":66.945,"t":"2026-10-20T18:30:00Z","v":5347,"vw":66.992359},{"c":66.9,"h":67,"l":66.9,"n":193,"o":66.96,"t":"2026-10-20T18:35:00Z","v":6693,"vw":66.95507},{"c":66.885,"h":66.915,"l":66.86,"n":111,"o":66.89,"t":"2026-10-20T18:40:00Z","v":3618,"vw":66.888912},{"c":66.94,"h":66.97,"l":66.875,"n":224,"o":66.9,"t":"2026-10-20T18:45:00Z","v":6804,"vw":66.932764},{"c":66.94,"h":66.95,"l":66.85,"n":174,"o":66.93,"t":"2026-10-20T18:50:00Z","v":4712,"vw":66.904745},{"c":66.88,"h":66.935,"l":66.86,"n":188,"o":66.935,"t":"2026-10-20T18:55:00Z","v":6568,"vw":66.902962},{"c":66.875,"h":66.93,"l":66.86,"n":210,"o":66.89,"t":"2026-10-20T19:00:00Z","v":7861,"vw":66.88937},{"c":66.895,"h":66.95,"l":66.875,"n":214,"o":66.89,"t":"2026-10-20T19:05:00Z","v":7132,"vw":66.915662},{"c":66.92,"h":66.92,"l":66.83,"n":282,"o":66.91,"t":"2026-10-20T19:10:00Z","v":8548,"vw":66.880435},{"c":66.98,"h":67.019,"l":66.92,"n":282,"o":66.93,"t":"2026-10-20T19:15:00Z","v":9436,"vw":66.975162},{"c":67.05,"h":67.065,"l":66.98,"n":255,"o":66.98,"t":"2026-10-20T19:20:00Z","v":8060,"vw":67.032912},{"c":67.035,"h":67.08,"l":67.01,"n":272,"o":67.06,"t":"2026-10-20T19:25:00Z","v":7900,"vw":67.059866},{"c":66.96,"h":67.02,"l":66.86,"n":435,"o":67.01,"t":"2026-10-20T19:30:00Z","v":14075,"vw":66.951332},{"c":66.82,"h":66.965,"l":66.82,"n":359,"o":66.96,"t":"2026-10-20T19:35:00Z","v":13727,"vw":66.918996},{"c":66.989,"h":66.99,"l":66.86,"n":470,"o":66.86,"t":"2026-10-20T19:40:00Z","v":16749,"vw":66.945254},{"c":67.03,"h":67.04,"l":66.975,"n":438,"o":66.98,"t":"2026-10-20T19:45:00Z","v":14251,"vw":67.007803},{"c":66.97,"h":67,"l":66.93,"n":608,"o":66.99,"t":"2026-10-20T19:50:00Z","v":23456,"vw":66.973024},{"c":67.12,"h":67.185,"l":66.95,"n":2378,"o":66.98,"t":"2026-10-20T19:55:00Z","v":111025,"vw":67.0444},{"c":67.12,"h":67.12,"l":67.12,"n":33,"o":67.12,"t":"2026-10-20T20:00:00Z","v":293916,"vw":67.12},{"c":67.305,"h":67.7678,"l":67.305,"n":91,"o":67.37,"t":"2026-10-21T13:30:00Z","v":9118,"vw":67.472989},{"c":66.84,"h":67.29,"l":66.82,"n":91,"o":67.29,"t":"2026-10-21T13:35:00Z","v":2189,"vw":66.982404},{"c":67.18,"h":67.21,"l":67.02,"n":82,"o":67.02,"t":"2026-10-21T13:40:00Z","v":2515,"vw":67.062353},{"c":67.12,"h":67.31,"l":67.03,"n":137,"o":67.03,"t":"2026-10-21T13:45:00Z","v":4231,"vw":67.17044},{"c":67.53,"h":67.53,"l":67.2,"n":117,"o":67.2,"t":"2026-10-21T13:50:00Z","v":1954,"vw":67.311429},{"c":67.66,"h":67.66,"l":67.45,"n":92,"o":67.62,"t":"2026-10-21T13:55:00Z","v":1754,"vw":67.548},{"c":67.09,"h":67.325,"l":67.07,"n":96,"o":67.29,"t":"2026-10-21T14:00:00Z","v":5852,"vw":67.135943},{"c":66.915,"h":67.05,"l":66.915,"n":136,"o":67.02,"t":"2026-10-21T14:05:00Z","v":4051,"vw":67.000843},{"c":67.07,"h":67.1,"l":66.8895,"n":189,"o":66.915,"t":"2026-10-21T14:10:00Z","v":4627,"vw":66.993205},{"c":66.905,"h":67.19,"l":66.905,"n":215,"o":67.08,"t":"2026-10-21T14:15:00Z","v":9596,"vw":67.053406},{"c":66.92,"h":67.04,"l":66.87,"n":198,"o":66.905,"t":"2026-10-21T14:20:00Z","v":4535,"vw":66.936855},{"c":66.895,"h":66.96,"l":66.84,"n":107,"o":66.96,"t":"2026-10-21T14:25:00Z","v":3687,"vw":66.890678},{"c":66.98,"h":67,"l":66.885,"n":131,"o":66.9,"t":"2026-10-21T14:30:00Z","v":5183,"vw":66.983395},{"c":67,"h":67.07,"l":66.98,"n":235,"o":67,"t":"2026-10-21T14:35:00Z","v":13375,"vw":67.001707},{"c":67.05,"h":67.14,"l":67,"n":256,"o":67,"t":"2026-10-21T14:40:00Z","v":16476,"vw":67.050377},{"c":67.21,"h":67.235,"l":67.05,"n":175,"o":67.05,"t":"2026-10-21T14:45:00Z","v":4278,"vw":67.166591},{"c":67.08,"h":67.15,"l":67.07,"n":90,"o":67.15,"t":"2026-10-21T14:50:00Z","v":2130,"vw":67.097141},{"c":67.02,"h":67.02,"l":67.02,"n":39,"o":67.02,"t":"2026-10-21T14:55:00Z","v":498,"vw":67.02},{"c":66.93,"h":66.94,"l":66.93,"n":65,"o":66.94,"t":"2026-10-21T15:00:00Z","v":1309,"vw":66.934},{"c":66.93,"h":66.93,"l":66.925,"n":89,"o":66.93,"t":"2026-10-21T15:05:00Z","v":1126,"vw":66.928333},{"c":66.89,"h":66.92,"l":66.87,"n":134,"o":66.92,"t":"2026-10-21T15:10:00Z","v":3259,"vw":66.908667},{"c":67.1,"h":67.1,"l":66.93,"n":167,"o":66.93,"t":"2026-10-21T15:15:00Z","v":3264,"vw":67.024836},{"c":66.97,"h":67.1,"l":66.97,"n":213,"o":67.1,"t":"2026-10-21T15:20:00Z","v":3656,"vw":67.038701},{"c":67.14,"h":67.14,"l":66.99,"n":134,"o":66.99,"t":"2026-10-21T15:25:00Z","v":2612,"vw":67.06433},{"c":67.16,"h":67.25,"l":67.16,"n":110,"o":67.22,"t":"2026-10-21T15:30:00Z","v":2683,"vw":67.186818},{"c":67.19,"h":67.305,"l":67.16,"n":127,"o":67.2,"t":"2026-10-21T15:35:00Z","v":2822,"vw":67.20674},{"c":67.16,"h":67.2,"l":67.06,"n":253,"o":67.195,"t":"2026-10-21T15:40:00Z","v":8777,"vw":67.132862},{"c":67.07,"h":67.195,"l":67.05,"n":119,"o":67.12,"t":"2026-10-21T15:45:00Z","v":2308,"vw":67.087184},{"c":67.11,"h":67.1425,"l":67.11,"n":52,"o":67.135,"t":"2026-10-21T15:50:00Z","v":872,"vw":67.129167},{"c":67.1,"h":67.1,"l":67.1,"n":44,"o":67.1,"t":"2026-10-21T15:55:00Z","v":641,"vw":67.1},{"c":67.06,"h":67.135,"l":67.06,"n":197,"o":67.09,"t":"2026-10-21T16:00:00Z","v":4854,"vw":67.085283},{"c":67.01,"h":67.045,"l":67.01,"n":62,"o":67.045,"t":"2026-10-21T16:05:00Z","v":1788,"vw":67.015},{"c":67.01,"h":67.02,"l":67.01,"n":40,"o":67.02,"t":"2026-10-21T16:10:00Z","v":914,"vw":67.015},{"c":67.09,"h":67.09,"l":67.035,"n":117,"o":67.035,"t":"2026-10-21T16:15:00Z","v":2334,"vw":67.061361},{"c":67.11,"h":67.14,"l":67.08,"n":185,"o":67.08,"t":"2026-10-21T16:20:00Z","v":4839,"vw":67.100087},{"c":67.07,"h":67.12,"l":67.07,"n":73,"o":67.12,"t":"2026-10-21T16:25:00Z","v":2240,"vw":67.093369},{"c":67.1699,"h":67.1699,"l":67.09,"n":134,"o":67.1,"t":"2026-10-21T16:30:00Z","v":3032,"vw":67.112167},{"c":67.385,"h":67.385,"l":67.05,"n":208,"o":67.1,"t":"2026-10-21T16:35:00Z","v":7610,"vw":67.148805},{"c":67.25,"h":67.32,"l":67.17,"n":141,"o":67.32,"t":"2026-10-21T16:40:00Z","v":3777,"vw":67.233652},{"c":67.12,"h":67.25,"l":67.09,"n":137,"o":67.25,"t":"2026-10-21T16:45:00Z","v":3545,"vw":67.178244},{"c":67.075,"h":67.12,"l":67.06,"n":65,"o":67.12,"t":"2026-10-21T16:50:00Z","v":1645,"vw":67.096661},{"c":67.14,"h":67.21,"l":67.11,"n":139,"o":67.14,"t":"2026-10-21T16:55:00Z","v":3900,"vw":67.154568},{"c":67.08,"h":67.11,"l":67.05,"n":133,"o":67.11,"t":"2026-10-21T17:00:00Z","v":3557,"vw":67.076825},{"c":67.1,"h":67.1,"l":67.01,"n":127,"o":67.08,"t":"2026-10-21T17:05:00Z","v":3411,"vw":67.0597},{"c":67.12,"h":67.15,"l":67.1,"n":167,"o":67.1,"t":"2026-10-21T17:10:00Z","v":3492,"vw":67.121538},{"c":66.98,"h":67.135,"l":66.98,"n":133,"o":67.13,"t":"2026-10-21T17:15:00Z","v":2583,"vw":67.092784},{"c":66.98,"h":67.015,"l":66.98,"n":74,"o":67.015,"t":"2026-10-21T17:20:00Z","v":2533,"vw":66.99651},{"c":67,"h":67,"l":66.965,"n":82,"o":66.98,"t":"2026-10-21T17:25:00Z","v":2561,"vw":66.983399},{"c":67.095,"h":67.095,"l":67.03,"n":142,"o":67.03,"t":"2026-10-21T17:30:00Z","v":2658,"vw":67.038929},{"c":67.095,"h":67.095,"l":67.04,"n":143,"o":67.095,"t":"2026-10-21T17:35:00Z","v":3101,"vw":67.080833},{"c":67.14,"h":67.17,"l":67.0675,"n":121,"o":67.09,"t":"2026-10-21T17:40:00Z","v":3042,"vw":67.115779},{"c":67.21,"h":67.21,"l":67.1701,"n":135,"o":67.185,"t":"2026-10-21T17:45:00Z","v":6608,"vw":67.187999},{"c":67.23,"h":67.25,"l":67.21,"n":135,"o":67.21,"t":"2026-10-21T17:50:00Z","v":4591,"vw":67.229303},{"c":67.24,"h":67.24,"l":67.195,"n":92,"o":67.195,"t":"2026-10-21T17:55:00Z","v":2308,"vw":67.225625},{"c":67.215,"h":67.27,"l":67.215,"n":156,"o":67.245,"t":"2026-10-21T18:00:00Z","v":3624,"vw":67.230156},{"c":67.24,"h":67.24,"l":67.21,"n":172,"o":67.21,"t":"2026-10-21T18:05:00Z","v":3048,"vw":67.235},{"c":67.285,"h":67.33,"l":67.25,"n":137,"o":67.27,"t":"2026-10-21T18:10:00Z","v":3014,"vw":67.291945},{"c":67.25,"h":67.28,"l":67.24,"n":151,"o":67.28,"t":"2026-10-21T18:15:00Z","v":4604,"vw":67.254982},{"c":67.19,"h":67.19,"l":67.19,"n":44,"o":67.19,"t":"2026-10-21T18:20:00Z","v":498,"vw":67.19},{"c":67.28,"h":67.28,"l":67.17,"n":170,"o":67.18,"t":"2026-10-21T18:25:00Z","v":4964,"vw":67.201936},{"c":67.24,"h":67.285,"l":67.18,"n":178,"o":67.285,"t":"2026-10-21T18:30:00Z","v":4844,"vw":67.261713},{"c":67.235,"h":67.235,"l":67.19,"n":113,"o":67.235,"t":"2026-10-21T18:35:00Z","v":1777,"vw":67.217857},{"c":67.11,"h":67.21,"l":67.105,"n":220,"o":67.2,"t":"2026-10-21T18:40:00Z","v":8205,"vw":67.159882},{"c":66.98,"h":67.15,"l":66.98,"n":242,"o":67.14,"t":"2026-10-21T18:45:00Z","v":7210,"vw":67.09881},{"c":66.915,"h":66.93,"l":66.89,"n":173,"o":66.92,"t":"2026-10-21T18:50:00Z","v":3192,"vw":66.917727},{"c":66.72,"h":66.985,"l":66.72,"n":320,"o":66.95,"t":"2026-10-21T18:55:00Z","v":10010,"vw":66.85807},{"c":66.45,"h":66.65,"l":66.36,"n":237,"o":66.65,"t":"2026-10-21T19:00:00Z","v":5272,"vw":66.495555},{"c":66.37,"h":66.43,"l":66.3,"n":309,"o":66.38,"t":"2026-10-21T19:05:00Z","v":8806,"vw":66.361178},{"c":66.4,"h":66.4,"l":66.23,"n":216,"o":66.37,"t":"2026-10-21T19:10:00Z","v":5795,"vw":66.315678},{"c":66.665,"h":66.67,"l":66.46,"n":215,"o":66.47,"t":"2026-10-21T19:15:00Z","v":4759,"vw":66.557103},{"c":66.68,"h":66.72,"l":66.63,"n":294,"o":66.67,"t":"2026-10-21T19:20:00Z","v":8700,"vw":66.668889},{"c":66.89,"h":66.91,"l":66.65,"n":366,"o":66.65,"t":"2026-10-21T19:25:00Z","v":11592,"vw":66.808529},{"c":66.87,"h":66.95,"l":66.86,"n":401,"o":66.9025,"t":"2026-10-21T19:30:00Z","v":14010,"vw":66.915372},{"c":66.9,"h":66.945,"l":66.85,"n":307,"o":66.875,"t":"2026-10-21T19:35:00Z","v":7891,"vw":66.906352},{"c":66.895,"h":66.91,"l":66.8,"n":450,"o":66.9,"t":"2026-10-21T19:40:00Z","v":15503,"vw":66.868312},{"c":66.94,"h":66.95,"l":66.86,"n":534,"o":66.87,"t":"2026-10-21T19:45:00Z","v":21690,"vw":66.91121},{"c":67.045,"h":67.11,"l":66.96,"n":699,"o":66.96,"t":"2026-10-21T19:50:00Z","v":23115,"vw":67.043673},{"c":67.23,"h":67.36,"l":67.02,"n":2558,"o":67.045,"t":"2026-10-21T19:55:00Z","v":124558,"vw":67.149467},{"c":67.18,"h":67.18,"l":67.18,"n":53,"o":67.18,"t":"2026-10-21T20:00:00Z","v":167233,"vw":67.18},{"c":67.34,"h":67.4086,"l":66.86,"n":24,"o":66.86,"t":"2026-10-22T13:30:00Z","v":5831,"vw":66.907586},{"c":67.03,"h":67.33,"l":67.03,"n":13,"o":67.33,"t":"2026-10-22T13:35:00Z","v":557,"vw":67.099444},{"c":67.03,"h":67.03,"l":67.03,"n":7,"o":67.03,"t":"2026-10-22T13:40:00Z","v":142,"vw":67.03},{"c":67.27,"h":67.27,"l":66.735,"n":13,"o":66.735,"t":"2026-10-22T13:45:00Z","v":373,"vw":67.006667},{"c":67.165,"h":67.305,"l":67.035,"n":154,"o":67.055,"t":"2026-10-22T13:50:00Z","v":12909,"vw":67.186054},{"c":67.4325,"h":67.445,"l":67.165,"n":78,"o":67.165,"t":"2026-10-22T13:55:00Z","v":1882,"vw":67.312084},{"c":67.64,"h":67.64,"l":67.36,"n":50,"o":67.41,"t":"2026-10-22T14:00:00Z","v":3321,"vw":67.390056},{"c":67.435,"h":67.725,"l":67.26,"n":165,"o":67.69,"t":"2026-10-22T14:05:00Z","v":5596,"vw":67.549169},{"c":67.76,"h":67.77,"l":67.43,"n":65,"o":67.46,"t":"2026-10-22T14:10:00Z","v":2152,"vw":67.659874},{"c":67.64,"h":67.78,"l":67.64,"n":102,"o":67.78,"t":"2026-10-22T14:15:00Z","v":4625,"vw":67.682675},{"c":67.39,"h":67.68,"l":67.39,"n":143,"o":67.6,"t":"2026-10-22T14:20:00Z","v":5009,"vw":67.5995},{"c":67.16,"h":67.42,"l":67.16,"n":167,"o":67.42,"t":"2026-10-22T14:25:00Z","v":3956,"vw":67.317192},{"c":66.98,"h":67.25,"l":66.98,"n":250,"o":67.1,"t":"2026-10-22T14:30:00Z","v":7738,"vw":67.130376},{"c":66.72,"h":66.9,"l":66.72,"n":58,"o":66.9,"t":"2026-10-22T14:35:00Z","v":1181,"vw":66.84},{"c":66.74,"h":66.8099,"l":66.64,"n":250,"o":66.73,"t":"2026-10-22T14:40:00Z","v":6549,"vw":66.698452},{"c":66.655,"h":66.81,"l":66.63,"n":138,"o":66.79,"t":"2026-10-22T14:45:00Z","v":3326,"vw":66.748529},{"c":66.7438,"h":66.7438,"l":66.55,"n":144,"o":66.59,"t":"2026-10-22T14:50:00Z","v":3052,"vw":66.607467},{"c":66.68,"h":66.785,"l":66.6,"n":142,"o":66.77,"t":"2026-10-22T14:55:00Z","v":2707,"vw":66.698007},{"c":66.63,"h":66.75,"l":66.61,"n":109,"o":66.67,"t":"2026-10-22T15:00:00Z","v":2570,"vw":66.69041},{"c":66.615,"h":66.68,"l":66.58,"n":147,"o":66.64,"t":"2026-10-22T15:05:00Z","v":2628,"vw":66.6325},{"c":66.675,"h":66.72,"l":66.58,"n":146,"o":66.6,"t":"2026-10-22T15:10:00Z","v":2607,"vw":66.625},{"c":66.88,"h":66.88,"l":66.765,"n":126,"o":66.765,"t":"2026-10-22T15:15:00Z","v":2263,"vw":66.812584},{"c":66.985,"h":66.985,"l":66.95,"n":45,"o":66.95,"t":"2026-10-22T15:20:00Z","v":726,"vw":66.9675},{"c":67.07,"h":67.075,"l":66.97,"n":166,"o":67.075,"t":"2026-10-22T15:25:00Z","v":5435,"vw":67.011647},{"c":67.205,"h":67.205,"l":67.11,"n":84,"o":67.11,"t":"2026-10-22T15:30:00Z","v":1402,"vw":67.157},{"c":67.15,"h":67.205,"l":67.05,"n":120,"o":67.205,"t":"2026-10-22T15:35:00Z","v":3671,"vw":67.095592},{"c":67.12,"h":67.2,"l":67.1,"n":114,"o":67.1,"t":"2026-10-22T15:40:00Z","v":3097,"vw":67.142632},{"c":67.16,"h":67.16,"l":67.1,"n":115,"o":67.11,"t":"2026-10-22T15:45:00Z","v":2529,"vw":67.139583},{"c":67.05,"h":67.26,"l":67.05,"n":203,"o":67.21,"t":"2026-10-22T15:50:00Z","v":5398,"vw":67.193634},{"c":66.96,"h":67.06,"l":66.92,"n":148,"o":67.01,"t":"2026-10-22T15:55:00Z","v":4565,"vw":66.989567},{"c":67.09,"h":67.11,"l":67.045,"n":121,"o":67.06,"t":"2026-10-22T16:00:00Z","v":2338,"vw":67.066966},{"c":67.09,"h":67.15,"l":67.05,"n":119,"o":67.05,"t":"2026-10-22T16:05:00Z","v":2651,"vw":67.082273},{"c":67.05,"h":67.1999,"l":67.05,"n":86,"o":67.1,"t":"2026-10-22T16:10:00Z","v":2154,"vw":67.153386},{"c":67.095,"h":67.11,"l":67.065,"n":95,"o":67.11,"t":"2026-10-22T16:15:00Z","v":2185,"vw":67.082717},{"c":67.07,"h":67.17,"l":67.01,"n":204,"o":67.14,"t":"2026-10-22T16:20:00Z","v":7344,"vw":67.07777},{"c":67.075,"h":67.12,"l":67.02,"n":42,"o":67.03,"t":"2026-10-22T16:25:00Z","v":1582,"vw":67.068862},{"c":67.13,"h":67.18,"l":67.01,"n":204,"o":67.075,"t":"2026-10-22T16:30:00Z","v":5755,"vw":67.122963},{"c":67.06,"h":67.13,"l":67.06,"n":23,"o":67.13,"t":"2026-10-22T16:35:00Z","v":729,"vw":67.111975},{"c":67,"h":67.09,"l":66.925,"n":149,"o":67.09,"t":"2026-10-22T16:40:00Z","v":5485,"vw":67.031894},{"c":67.06,"h":67.06,"l":67.005,"n":71,"o":67.005,"t":"2026-10-22T16:45:00Z","v":1348,"vw":67.039294},{"c":67.13,"h":67.13,"l":67.065,"n":94,"o":67.08,"t":"2026-10-22T16:50:00Z","v":2360,"vw":67.086049},{"c":67.245,"h":67.245,"l":67.16,"n":208,"o":67.16,"t":"2026-10-22T16:55:00Z","v":6968,"vw":67.218571},{"c":67.12,"h":67.21,"l":67.09,"n":125,"o":67.21,"t":"2026-10-22T17:00:00Z","v":3804,"vw":67.150864},{"c":67.125,"h":67.125,"l":67.08,"n":24,"o":67.08,"t":"2026-10-22T17:05:00Z","v":351,"vw":67.1025},{"c":67.24,"h":67.24,"l":67.2,"n":103,"o":67.2,"t":"2026-10-22T17:10:00Z","v":2690,"vw":67.205882},{"c":67.18,"h":67.27,"l":67.18,"n":137,"o":67.215,"t":"2026-10-22T17:15:00Z","v":4993,"vw":67.242117},{"c":67.32,"h":67.34,"l":67.22,"n":152,"o":67.225,"t":"2026-10-22T17:20:00Z","v":7021,"vw":67.248741},{"c":67.28,"h":67.41,"l":67.24,"n":270,"o":67.335,"t":"2026-10-22T17:25:00Z","v":7931,"vw":67.304405},{"c":67.27,"h":67.3,"l":67.25,"n":92,"o":67.25,"t":"2026-10-22T17:30:00Z","v":2585,"vw":67.282},{"c":67.3,"h":67.3,"l":67.23,"n":121,"o":67.265,"t":"2026-10-22T17:35:00Z","v":3332,"vw":67.259911},{"c":67.4,"h":67.4,"l":67.27,"n":174,"o":67.3,"t":"2026-10-22T17:40:00Z","v":6736,"vw":67.295781},{"c":67.17,"h":67.35,"l":67.165,"n":136,"o":67.35,"t":"2026-10-22T17:45:00Z","v":3523,"vw":67.265884},{"c":67.31,"h":67.31,"l":67.195,"n":138,"o":67.21,"t":"2026-10-22T17:50:00Z","v":3887,"vw":67.245},{"c":67.37,"h":67.37,"l":67.29,"n":106,"o":67.33,"t":"2026-10-22T17:55:00Z","v":3133,"vw":67.317601},{"c":67.195,"h":67.38,"l":67.195,"n":167,"o":67.38,"t":"2026-10-22T18:00:00Z","v":3497,"vw":67.300333},{"c":67.215,"h":67.26,"l":67.19,"n":98,"o":67.19,"t":"2026-10-22T18:05:00Z","v":2716,"vw":67.229309},{"c":67.23,"h":67.27,"l":67.16,"n":184,"o":67.21,"t":"2026-10-22T18:10:00Z","v":6421,"vw":67.2212},{"c":67.245,"h":67.31,"l":67.24,"n":137,"o":67.26,"t":"2026-10-22T18:15:00Z","v":3809,"vw":67.278398},{"c":67.32,"h":67.32,"l":67.25,"n":106,"o":67.25,"t":"2026-10-22T18:20:00Z","v":2854,"vw":67.286433},{"c":67.245,"h":67.3,"l":67.11,"n":322,"o":67.29,"t":"2026-10-22T18:25:00Z","v":11083,"vw":67.229274},{"c":67.245,"h":67.245,"l":67.14,"n":173,"o":67.235,"t":"2026-10-22T18:30:00Z","v":7694,"vw":67.191081},{"c":67.06,"h":67.245,"l":67.06,"n":172,"o":67.245,"t":"2026-10-22T18:35:00Z","v":3938,"vw":67.1425},{"c":67.15,"h":67.15,"l":67.03,"n":123,"o":67.05,"t":"2026-10-22T18:40:00Z","v":3365,"vw":67.073929},{"c":67.19,"h":67.2,"l":67.13,"n":209,"o":67.13,"t":"2026-10-22T18:45:00Z","v":6201,"vw":67.161944},{"c":67.19,"h":67.23,"l":67.13,"n":178,"o":67.23,"t":"2026-10-22T18:50:00Z","v":4342,"vw":67.195975},{"c":67.225,"h":67.23,"l":67.18,"n":195,"o":67.23,"t":"2026-10-22T18:55:00Z","v":4127,"vw":67.203071},{"c":67.285,"h":67.315,"l":67.225,"n":254,"o":67.225,"t":"2026-10-22T19:00:00Z","v":8703,"vw":67.272787},{"c":67.345,"h":67.43,"l":67.32,"n":246,"o":67.32,"t":"2026-10-22T19:05:00Z","v":7195,"vw":67.375153},{"c":67.265,"h":67.35,"l":67.265,"n":248,"o":67.33,"t":"2026-10-22T19:10:00Z","v":12565,"vw":67.31372},{"c":67.23,"h":67.3,"l":67.23,"n":179,"o":67.3,"t":"2026-10-22T19:15:00Z","v":4274,"vw":67.279722},{"c":67.22,"h":67.27,"l":67.215,"n":265,"o":67.25,"t":"2026-10-22T19:20:00Z","v":8124,"vw":67.247781},{"c":67.17,"h":67.24,"l":67.13,"n":361,"o":67.22,"t":"2026-10-22T19:25:00Z","v":11006,"vw":67.202336},{"c":67.16,"h":67.17,"l":67.12,"n":352,"o":67.165,"t":"2026-10-22T19:30:00Z","v":8331,"vw":67.150715},{"c":67.23,"h":67.2497,"l":67.13,"n":368,"o":67.15,"t":"2026-10-22T19:35:00Z","v":12788,"vw":67.168169},{"c":67.195,"h":67.24,"l":67.19,"n":489,"o":67.23,"t":"2026-10-22T19:40:00Z","v":12142,"vw":67.210282},{"c":67.21,"h":67.265,"l":67.16,"n":618,"o":67.22,"t":"2026-10-22T19:45:00Z","v":25750,"vw":67.210335},{"c":67.425,"h":67.44,"l":67.23,"n":575,"o":67.24,"t":"2026-10-22T19:50:00Z","v":19685,"vw":67.360891},{"c":67.325,"h":67.435,"l":67.11,"n":1940,"o":67.41,"t":"2026-10-22T19:55:00Z","v":101361,"vw":67.261837},{"c":67.32,"h":67.32,"l":67.32,"n":40,"o":67.32,"t":"2026-10-22T20:00:00Z","v":229424,"vw":67.32},{"c":67.259,"h":67.259,"l":67.259,"n":1,"o":67.259,"t":"2026-10-22T20:10:00Z","v":18225,"vw":67.259},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-10-22T20:35:00Z","v":300,"vw":67.32}],"history":[{"c":45.47,"h":46.84,"l":45.45,"n":10503,"o":46.78,"t":"2024-10-21T04:00:00Z","v":560854,"vw":45.781733},{"c":45.44,"h":45.725,"l":45.25,"n":13832,"o":45.4,"t":"2024-10-22T04:00:00Z","v":723964,"vw":45.534377},{"c":47.27,"h":49.08,"l":46.705,"n":22014,"o":47.25,"t":"2024-10-23T04:00:00Z","v":1379629,"vw":47.512444},{"c":47.62,"h":47.73,"l":46.66,"n":13632,"o":47.29,"t":"2024-10-24T04:00:00Z","v":636543,"vw":47.400906},{"c":47.51,"h":47.965,"l":47.39,"n":10695,"o":47.96,"t":"2024-10-25T04:00:00Z","v":536253,"vw":47.585834},{"c":48.51,"h":48.55,"l":47.75,"n":9828,"o":48.06,"t":"2024-10-28T04:00:00Z","v":405813,"vw":48.379485},{"c":48.76,"h":48.97,"l":48.09,"n":11263,"o":48.15,"t":"2024-10-29T04:00:00Z","v":474442,"vw":48.744217},{"c":49.2,"h":49.52,"l":48.47,"n":10825,"o":48.75,"t":"2024-10-30T04:00:00Z","v":538621,"vw":49.198413},{"c":47.81,"h":49.785,"l":47.8,"n":13079,"o":49.2,"t":"2024-10-31T04:00:00Z","v":654204,"vw":48.197877},{"c":48.56,"h":48.81,"l":48.13,"n":11402,"o":48.32,"t":"2024-11-01T04:00:00Z","v":500855,"vw":48.570304},{"c":49.11,"h":49.29,"l":48.46,"n":11312,"o":48.46,"t":"2024-11-04T05:00:00Z","v":460153,"vw":49.074494},{"c":49.9,"h":49.9,"l":48.71,"n":8327,"o":48.83,"t":"2024-11-05T05:00:00Z","v":386995,"vw":49.709138},{"c":52.34,"h":53.26,"l":51.5,"n":18896,"o":52.33,"t":"2024-11-06T05:00:00Z","v":980353,"vw":52.204075},{"c":53.29,"h":53.52,"l":52.17,"n":12638,"o":52.33,"t":"2024-11-07T05:00:00Z","v":604517,"vw":53.180451},{"c":53.59,"h":53.77,"l":53.09,"n":9678,"o":53.28,"t":"2024-11-08T05:00:00Z","v":391692,"vw":53.57323},{"c":53.77,"h":54.0432,"l":53.5,"n":10120,"o":53.75,"t":"2024-11-11T05:00:00Z","v":495085,"vw":53.79738},{"c":53.42,"h":53.57,"l":52.79,"n":9559,"o":53.48,"t":"2024-11-12T05:00:00Z","v":661284,"vw":53.278987},{"c":53.72,"h":54.59,"l":53.555,"n":9581,"o":53.61,"t":"2024-11-13T05:00:00Z","v":565854,"vw":54.014589},{"c":53.93,"h":54.79,"l":53.72,"n":8569,"o":54.11,"t":"2024-11-14T05:00:00Z","v":438117,"vw":54.045735},{"c":53.78,"h":54.19,"l":53.41,"n":12797,"o":54,"t":"2024-11-15T05:00:00Z","v":460403,"vw":53.755754},{"c":53.51,"h":54.14,"l":53.5,"n":8933,"o":53.8,"t":"2024-11-18T05:00:00Z","v":394027,"vw":53.698854},{"c":52.6,"h":52.95,"l":52.305,"n":8571,"o":52.72,"t":"2024-11-19T05:00:00Z","v":350212,"vw":52.593729},{"c":52.95,"h":52.97,"l":52.315,"n":8523,"o":52.48,"t":"2024-11-20T05:00:00Z","v":503300,"vw":52.763237},{"c":54.16,"h":54.28,"l":53.035,"n":9401,"o":53.11,"t":"2024-11-21T05:00:00Z","v":395852,"vw":54.007439},{"c":54.96,"h":55.08,"l":54.16,"n":8053,"o":54.45,"t":"2024-11-22T05:00:00Z","v":530222,"vw":54.923566},{"c":56.28,"h":56.91,"l":55.25,"n":12645,"o":55.49,"t":"2024-11-25T05:00:00Z","v":585557,"vw":56.352674},{"c":55.51,"h":56.44,"l":55.45,"n":9359,"o":56.27,"t":"2024-11-26T05:00:00Z","v":473002,"vw":55.75699},{"c":55.38,"h":56.01,"l":55.29,"n":7646,"o":55.61,"t":"2024-11-27T05:00:00Z","v":329511,"vw":55.5002},{"c":55.87,"h":56.315,"l":55.36,"n":5433,"o":55.36,"t":"2024-11-29T05:00:00Z","v":274807,"vw":55.947407},{"c":55.35,"h":55.78,"l":55.28,"n":11165,"o":55.68,"t":"2024-12-02T05:00:00Z","v":500758,"vw":55.443098},{"c":55.24,"h":55.83,"l":55.11,"n":11405,"o":55.32,"t":"2024-12-03T05:00:00Z","v":909879,"vw":55.358393},{"c":55.18,"h":55.25,"l":54.52,"n":11561,"o":54.9,"t":"2024-12-04T05:00:00Z","v":854533,"vw":55.04943},{"c":55.43,"h":56.0867,"l":55.155,"n":11472,"o":55.46,"t":"2024-12-05T05:00:00Z","v":607387,"vw":55.630267},{"c":55.3,"h":56.23,"l":55.1,"n":9886,"o":55.89,"t":"2024-12-06T05:00:00Z","v":500930,"vw":55.32784},{"c":53.95,"h":55.46,"l":53.875,"n":9784,"o":55.41,"t":"2024-12-09T05:00:00Z","v":459942,"vw":54.266202},{"c":53.81,"h":54.64,"l":53.68,"n":12476,"o":54.64,"t":"2024-12-10T05:00:00Z","v":623012,"vw":54.112399},{"c":53.99,"h":54.46,"l":53.79,"n":12290,"o":54.46,"t":"2024-12-11T05:00:00Z","v":603552,"vw":54.055727},{"c":53.56,"h":54.42,"l":53.56,"n":9108,"o":54.33,"t":"2024-12-12T05:00:00Z","v":499880,"vw":53.90372},{"c":53.15,"h":53.35,"l":52.67,"n":8753,"o":53.07,"t":"2024-12-13T05:00:00Z","v":376001,"vw":53.088653},{"c":53.33,"h":53.67,"l":52.92,"n":12499,"o":52.97,"t":"2024-12-16T05:00:00Z","v":501528,"vw":53.372395},{"c":52.61,"h":53.32,"l":52.23,"n":15529,"o":52.95,"t":"2024-12-17T05:00:00Z","v":665353,"vw":52.597075},{"c":50.12,"h":52.99,"l":49.9,"n":11970,"o":52.76,"t":"2024-12-18T05:00:00Z","v":485176,"vw":50.85466},{"c":50.97,"h":51.85,"l":50.5,"n":10584,"o":50.78,"t":"2024-12-19T05:00:00Z","v":474322,"vw":51.08711},{"c":50.66,"h":51.43,"l":50.43,"n":17170,"o":50.76,"t":"2024-12-20T05:00:00Z","v":1950775,"vw":50.72263},{"c":50.55,"h":50.785,"l":50.175,"n":12602,"o":50.44,"t":"2024-12-23T05:00:00Z","v":680968,"vw":50.475545},{"c":51.16,"h":51.25,"l":50.39,"n":4918,"o":50.68,"t":"2024-12-24T05:00:00Z","v":180779,"vw":51.036003},{"c":51.03,"h":51.33,"l":50.65,"n":7986,"o":50.82,"t":"2024-12-26T05:00:00Z","v":297437,"vw":51.097653},{"c":50.55,"h":51.09,"l":50.12,"n":7266,"o":50.69,"t":"2024-12-27T05:00:00Z","v":250088,"vw":50.505527},{"c":50.04,"h":50.4,"l":49.37,"n":8731,"o":49.99,"t":"2024-12-30T05:00:00Z","v":371149,"vw":50.059926},{"c":50.45,"h":50.704,"l":50,"n":9568,"o":50.11,"t":"2024-12-31T05:00:00Z","v":649019,"vw":50.468047},{"c":49.91,"h":51.16,"l":49.69,"n":10506,"o":50.69,"t":"2025-01-02T05:00:00Z","v":528594,"vw":50.0866},{"c":49.85,"h":50.2,"l":49.35,"n":10236,"o":50.06,"t":"2025-01-03T05:00:00Z","v":478517,"vw":49.87215},{"c":51.23,"h":51.84,"l":50.261,"n":12640,"o":50.51,"t":"2025-01-06T05:00:00Z","v":579087,"vw":51.267762},{"c":50.83,"h":51.52,"l":50.29,"n":12382,"o":51.33,"t":"2025-01-07T05:00:00Z","v":596454,"vw":50.738793},{"c":51,"h":51.325,"l":50.37,"n":10646,"o":50.73,"t":"2025-01-08T05:00:00Z","v":563412,"vw":51.014588},{"c":49.97,"h":50.8362,"l":49.67,"n":10108,"o":50.39,"t":"2025-01-10T05:00:00Z","v":571612,"vw":50.033293},{"c":49.85,"h":50.04,"l":49.19,"n":11008,"o":49.72,"t":"2025-01-13T05:00:00Z","v":630848,"vw":49.742318},{"c":51.84,"h":52.14,"l":50.33,"n":11840,"o":50.47,"t":"2025-01-14T05:00:00Z","v":576550,"vw":51.760174},{"c":51.81,"h":53.345,"l":51.7,"n":9104,"o":53.09,"t":"2025-01-15T05:00:00Z","v":462646,"vw":52.070984},{"c":51.99,"h":52.5,"l":51.62,"n":8436,"o":51.65,"t":"2025-01-16T05:00:00Z","v":348043,"vw":51.997892},{"c":52.23,"h":52.56,"l":52.15,"n":8888,"o":52.47,"t":"2025-01-17T05:00:00Z","v":303677,"vw":52.295971},{"c":53.39,"h":53.54,"l":52.615,"n":10934,"o":52.84,"t":"2025-01-21T05:00:00Z","v":444789,"vw":53.276985},{"c":53.16,"h":53.505,"l":52.84,"n":8467,"o":53.46,"t":"2025-01-22T05:00:00Z","v":415904,"vw":53.162969},{"c":53.58,"h":53.69,"l":52.47,"n":9356,"o":52.97,"t":"2025-01-23T05:00:00Z","v":438533,"vw":53.376038},{"c":53.17,"h":53.68,"l":52.87,"n":7440,"o":53.37,"t":"2025-01-24T05:00:00Z","v":404772,"vw":53.183159},{"c":54.3,"h":54.88,"l":53.71,"n":14146,"o":54.43,"t":"2025-01-27T05:00:00Z","v":691148,"vw":54.204048},{"c":54.65,"h":55.11,"l":53.9707,"n":10744,"o":54.24,"t":"2025-01-28T05:00:00Z","v":616085,"vw":54.827122},{"c":54.44,"h":55.03,"l":54.181,"n":8996,"o":54.73,"t":"2025-01-29T05:00:00Z","v":313426,"vw":54.576905},{"c":55.2,"h":55.86,"l":54.73,"n":9115,"o":54.84,"t":"2025-01-30T05:00:00Z","v":405948,"vw":55.36476},{"c":54.36,"h":55.29,"l":54.115,"n":9021,"o":55.2,"t":"2025-01-31T05:00:00Z","v":516236,"vw":54.479635},{"c":54.71,"h":54.97,"l":52.78,"n":10765,"o":53.08,"t":"2025-02-03T05:00:00Z","v":519614,"vw":54.519994},{"c":55.09,"h":55.3,"l":54.0001,"n":12329,"o":54.91,"t":"2025-02-04T05:00:00Z","v":463225,"vw":55.08548},{"c":55.36,"h":55.85,"l":55.01,"n":13380,"o":55.3,"t":"2025-02-05T05:00:00Z","v":435865,"vw":55.475919},{"c":57.54,"h":57.57,"l":55.545,"n":16611,"o":55.67,"t":"2025-02-06T05:00:00Z","v":689949,"vw":57.173024},{"c":56.34,"h":57.62,"l":55.98,"n":13733,"o":57.62,"t":"2025-02-07T05:00:00Z","v":578451,"vw":56.3525},{"c":55.16,"h":56.58,"l":54.905,"n":12038,"o":56.58,"t":"2025-02-10T05:00:00Z","v":493904,"vw":55.237446},{"c":55.3,"h":55.45,"l":54.175,"n":10616,"o":54.69,"t":"2025-02-11T05:00:00Z","v":405805,"vw":55.049372},{"c":55.47,"h":55.64,"l":54.52,"n":12552,"o":54.52,"t":"2025-02-12T05:00:00Z","v":659806,"vw":55.309917},{"c":56.1,"h":56.16,"l":55.105,"n":13119,"o":55.78,"t":"2025-02-13T05:00:00Z","v":451545,"vw":55.833859},{"c":56.42,"h":56.75,"l":56.06,"n":11230,"o":56.62,"t":"2025-02-14T05:00:00Z","v":479043,"vw":56.36522},{"c":57.45,"h":57.59,"l":56.295,"n":17264,"o":56.42,"t":"2025-02-18T05:00:00Z","v":849744,"vw":57.209817},{"c":57.86,"h":58.95,"l":55.26,"n":18645,"o":56.4,"t":"2025-02-19T05:00:00Z","v":1097188,"vw":57.887379},{"c":57.12,"h":58.025,"l":56.45,"n":14654,"o":57.94,"t":"2025-02-20T05:00:00Z","v":750970,"vw":57.104528},{"c":55.14,"h":57.45,"l":55.05,"n":13166,"o":57.23,"t":"2025-02-21T05:00:00Z","v":627020,"vw":55.790589},{"c":55.9,"h":56.35,"l":55.38,"n":13657,"o":55.69,"t":"2025-02-24T05:00:00Z","v":745765,"vw":55.968003},{"c":55.84,"h":56.4,"l":55.12,"n":12705,"o":56.4,"t":"2025-02-25T05:00:00Z","v":587459,"vw":55.847902},{"c":56.28,"h":57.5,"l":56.06,"n":13796,"o":56.06,"t":"2025-02-26T05:00:00Z","v":846076,"vw":56.614506},{"c":55.36,"h":56.6,"l":55.24,"n":12165,"o":56.36,"t":"2025-02-27T05:00:00Z","v":636552,"vw":55.711934},{"c":55.82,"h":55.88,"l":54.9,"n":11801,"o":55.34,"t":"2025-02-28T05:00:00Z","v":759847,"vw":55.647147},{"c":55.45,"h":56.75,"l":55.01,"n":12250,"o":56.24,"t":"2025-03-03T05:00:00Z","v":548579,"vw":55.676996},{"c":53.83,"h":54.925,"l":53.01,"n":13912,"o":54.44,"t":"2025-03-04T05:00:00Z","v":726354,"vw":53.844944},{"c":54.8,"h":54.98,"l":53.72,"n":11672,"o":54.05,"t":"2025-03-05T05:00:00Z","v":491026,"vw":54.663597},{"c":53.49,"h":54.72,"l":53.375,"n":11970,"o":54.07,"t":"2025-03-06T05:00:00Z","v":577301,"vw":53.750711},{"c":53.62,"h":54.21,"l":52.82,"n":14306,"o":54,"t":"2025-03-07T05:00:00Z","v":731494,"vw":53.517171},{"c":51.03,"h":53,"l":50.84,"n":20104,"o":52.92,"t":"2025-03-10T04:00:00Z","v":1105390,"vw":51.508803},{"c":48.21,"h":50.95,"l":47.99,"n":23775,"o":50.91,"t":"2025-03-11T04:00:00Z","v":1301660,"vw":48.715926},{"c":48.74,"h":49.29,"l":47.43,"n":17593,"o":48.87,"t":"2025-03-12T04:00:00Z","v":914618,"vw":48.530293},{"c":46.62,"h":48.77,"l":46.54,"n":16092,"o":48.63,"t":"2025-03-13T04:00:00Z","v":754386,"vw":46.915717},{"c":47.98,"h":48.11,"l":47.05,"n":13604,"o":47.24,"t":"2025-03-14T04:00:00Z","v":812770,"vw":47.886192},{"c":48,"h":48.6,"l":47.15,"n":12180,"o":47.44,"t":"2025-03-17T04:00:00Z","v":742942,"vw":47.971593},{"c":46.63,"h":47.9,"l":46.56,"n":13765,"o":47.78,"t":"2025-03-18T04:00:00Z","v":663780,"vw":46.880762},{"c":48.01,"h":48.46,"l":46.845,"n":12013,"o":46.85,"t":"2025-03-19T04:00:00Z","v":595732,"vw":47.850722},{"c":47.6,"h":48.54,"l":47.39,"n":11351,"o":47.51,"t":"2025-03-20T04:00:00Z","v":576529,"vw":47.84549},{"c":47.18,"h":47.22,"l":45.63,"n":14334,"o":46.99,"t":"2025-03-21T04:00:00Z","v":1047608,"vw":46.997089},{"c":48.76,"h":48.97,"l":47.905,"n":13249,"o":48.22,"t":"2025-03-24T04:00:00Z","v":792072,"vw":48.699923},{"c":48.44,"h":49.47,"l":47.98,"n":14636,"o":48.86,"t":"2025-03-25T04:00:00Z","v":857472,"vw":48.528928},{"c":47.9,"h":49.32,"l":47.81,"n":12610,"o":48.52,"t":"2025-03-26T04:00:00Z","v":639383,"vw":48.015207},{"c":47.24,"h":47.685,"l":46.69,"n":12184,"o":47.59,"t":"2025-03-27T04:00:00Z","v":611584,"vw":47.218234},{"c":46.44,"h":47.5,"l":45.77,"n":13090,"o":47,"t":"2025-03-28T04:00:00Z","v":632506,"vw":46.364259},{"c":46.29,"h":46.55,"l":44.92,"n":12105,"o":45.51,"t":"2025-03-31T04:00:00Z","v":768848,"vw":46.031173},{"c":46.41,"h":46.46,"l":45.05,"n":11216,"o":45.94,"t":"2025-04-01T04:00:00Z","v":628222,"vw":46.052688},{"c":48.07,"h":48.105,"l":45.77,"n":11306,"o":45.84,"t":"2025-04-02T04:00:00Z","v":641127,"vw":47.767024},{"c":42.84,"h":45.6,"l":42.51,"n":19213,"o":45.32,"t":"2025-04-03T04:00:00Z","v":1030202,"vw":43.146},{"c":40.91,"h":42.2126,"l":39.8,"n":31443,"o":41.44,"t":"2025-04-04T04:00:00Z","v":1437572,"vw":40.994741},{"c":39.71,"h":42.29,"l":37.77,"n":21853,"o":38.875,"t":"2025-04-07T04:00:00Z","v":1127711,"vw":39.667072},{"c":38.78,"h":42.17,"l":38.32,"n":18525,"o":41.57,"t":"2025-04-08T04:00:00Z","v":977668,"vw":39.451682},{"c":43.89,"h":44.235,"l":37.85,"n":24346,"o":38.4,"t":"2025-04-09T04:00:00Z","v":1306310,"vw":42.286924},{"c":41.2,"h":42.415,"l":40.1198,"n":16682,"o":42.27,"t":"2025-04-10T04:00:00Z","v":845811,"vw":41.298544},{"c":41.59,"h":42.05,"l":40.28,"n":18043,"o":41.26,"t":"2025-04-11T04:00:00Z","v":835614,"vw":41.398066},{"c":41.44,"h":42.32,"l":40.3,"n":13302,"o":42.21,"t":"2025-04-14T04:00:00Z","v":642457,"vw":41.354328},{"c":41.8,"h":42.41,"l":41.43,"n":14720,"o":41.68,"t":"2025-04-15T04:00:00Z","v":729424,"vw":41.820802},{"c":41.01,"h":41.98,"l":40.38,"n":16680,"o":41.4,"t":"2025-04-16T04:00:00Z","v":881124,"vw":40.979035},{"c":41.42,"h":42.11,"l":41.21,"n":13421,"o":41.22,"t":"2025-04-17T04:00:00Z","v":684882,"vw":41.596127},{"c":40.82,"h":41.22,"l":40.29,"n":15235,"o":41,"t":"2025-04-21T04:00:00Z","v":1118903,"vw":40.733633},{"c":42.64,"h":42.655,"l":41.27,"n":20535,"o":41.28,"t":"2025-04-22T04:00:00Z","v":1280860,"vw":42.204434},{"c":43.05,"h":46.2,"l":43,"n":23507,"o":44.11,"t":"2025-04-23T04:00:00Z","v":1316541,"vw":43.618133},{"c":43.74,"h":44.02,"l":42.4,"n":14373,"o":42.64,"t":"2025-04-24T04:00:00Z","v":681510,"vw":43.568096},{"c":44.02,"h":44.5,"l":43.35,"n":15531,"o":43.56,"t":"2025-04-25T04:00:00Z","v":796136,"vw":44.057907},{"c":44,"h":44.785,"l":43.45,"n":18767,"o":44.29,"t":"2025-04-28T04:00:00Z","v":909950,"vw":44.002205},{"c":44.2,"h":44.46,"l":43.41,"n":14619,"o":43.75,"t":"2025-04-29T04:00:00Z","v":652736,"vw":44.126477},{"c":43.93,"h":44.05,"l":42.585,"n":13607,"o":43.16,"t":"2025-04-30T04:00:00Z","v":706329,"vw":43.69423},{"c":44.94,"h":45.39,"l":43.81,"n":15618,"o":44.23,"t":"2025-05-01T04:00:00Z","v":859338,"vw":44.978583},{"c":47.25,"h":47.46,"l":45.475,"n":17118,"o":45.79,"t":"2025-05-02T04:00:00Z","v":729231,"vw":47.01368},{"c":46.91,"h":47.69,"l":46.59,"n":12064,"o":46.75,"t":"2025-05-05T04:00:00Z","v":527318,"vw":47.157356},{"c":46.52,"h":47.045,"l":46.23,"n":11249,"o":46.5,"t":"2025-05-06T04:00:00Z","v":561487,"vw":46.558486},{"c":46.82,"h":47.33,"l":46.58,"n":13453,"o":46.96,"t":"2025-05-07T04:00:00Z","v":554849,"vw":46.88012},{"c":48.01,"h":48.58,"l":47.33,"n":11483,"o":47.39,"t":"2025-05-08T04:00:00Z","v":483666,"vw":48.12533},{"c":47.73,"h":47.96,"l":47.25,"n":11954,"o":47.96,"t":"2025-05-09T04:00:00Z","v":500494,"vw":47.670438},{"c":50.35,"h":51.34,"l":49.53,"n":15620,"o":49.89,"t":"2025-05-12T04:00:00Z","v":655644,"vw":50.376807},{"c":51.04,"h":51.33,"l":50.485,"n":15049,"o":50.8,"t":"2025-05-13T04:00:00Z","v":560200,"vw":51.062521},{"c":51.08,"h":51.67,"l":50.38,"n":13192,"o":50.38,"t":"2025-05-14T04:00:00Z","v":613201,"vw":51.163431},{"c":50.71,"h":51.26,"l":50.29,"n":12100,"o":50.76,"t":"2025-05-15T04:00:00Z","v":673214,"vw":50.742027},{"c":51.11,"h":51.18,"l":50.28,"n":11450,"o":50.79,"t":"2025-05-16T04:00:00Z","v":577804,"vw":50.975417},{"c":50.82,"h":51.01,"l":50.14,"n":11848,"o":50.23,"t":"2025-05-19T04:00:00Z","v":670470,"vw":50.79589},{"c":49.66,"h":50.7,"l":49.395,"n":13089,"o":50.4,"t":"2025-05-20T04:00:00Z","v":756138,"vw":49.788253},{"c":48.15,"h":49.145,"l":48.0275,"n":15180,"o":48.97,"t":"2025-05-21T04:00:00Z","v":741259,"vw":48.51999},{"c":47.89,"h":48.23,"l":47.7,"n":14280,"o":48.03,"t":"2025-05-22T04:00:00Z","v":799653,"vw":47.931429},{"c":47.77,"h":47.85,"l":46.75,"n":12417,"o":46.75,"t":"2025-05-23T04:00:00Z","v":556128,"vw":47.666108},{"c":49,"h":49.01,"l":48.215,"n":15448,"o":48.64,"t":"2025-05-27T04:00:00Z","v":624251,"vw":48.837977},{"c":48.46,"h":49.09,"l":48.34,"n":11003,"o":49.04,"t":"2025-05-28T04:00:00Z","v":495946,"vw":48.584736},{"c":48.7,"h":48.99,"l":48.07,"n":11532,"o":48.9,"t":"2025-05-29T04:00:00Z","v":487783,"vw":48.571902},{"c":48.57,"h":48.877,"l":48.16,"n":11908,"o":48.48,"t":"2025-05-30T04:00:00Z","v":709435,"vw":48.603835},{"c":48.68,"h":48.92,"l":47.845,"n":13599,"o":48.57,"t":"2025-06-02T04:00:00Z","v":744138,"vw":48.503416},{"c":49.29,"h":49.56,"l":48.605,"n":15297,"o":48.64,"t":"2025-06-03T04:00:00Z","v":717138,"vw":49.248543},{"c":48.9,"h":49.82,"l":48.84,"n":10402,"o":49.34,"t":"2025-06-04T04:00:00Z","v":457864,"vw":49.106019},{"c":48.62,"h":49.09,"l":48.36,"n":11383,"o":48.77,"t":"2025-06-05T04:00:00Z","v":481943,"vw":48.737361},{"c":49.96,"h":50.09,"l":48.95,"n":10279,"o":49.18,"t":"2025-06-06T04:00:00Z","v":505215,"vw":49.790612},{"c":49.92,"h":50.32,"l":49.68,"n":13289,"o":50.2,"t":"2025-06-09T04:00:00Z","v":600998,"vw":49.967215},{"c":50.51,"h":51,"l":50.125,"n":11390,"o":50.17,"t":"2025-06-10T04:00:00Z","v":493788,"vw":50.581824},{"c":49.97,"h":50.94,"l":49.935,"n":11737,"o":50.69,"t":"2025-06-11T04:00:00Z","v":522134,"vw":50.229853},{"c":50.28,"h":50.36,"l":49.28,"n":10706,"o":49.39,"t":"2025-06-12T04:00:00Z","v":597912,"vw":50.131296},{"c":47.79,"h":49.17,"l":47.61,"n":15118,"o":48.47,"t":"2025-06-13T04:00:00Z","v":768349,"vw":48.252626},{"c":49.21,"h":49.26,"l":48.3299,"n":14328,"o":48.57,"t":"2025-06-16T04:00:00Z","v":639646,"vw":49.096154},{"c":48.77,"h":49.29,"l":48.48,"n":12142,"o":48.57,"t":"2025-06-17T04:00:00Z","v":580406,"vw":48.854925},{"c":48.88,"h":49.59,"l":48.785,"n":13778,"o":48.83,"t":"2025-06-18T04:00:00Z","v":576013,"vw":49.089657},{"c":48.94,"h":49.48,"l":48.605,"n":13594,"o":49.4,"t":"2025-06-20T04:00:00Z","v":1440172,"vw":48.959926},{"c":49.47,"h":49.515,"l":47.74,"n":15986,"o":48.46,"t":"2025-06-23T04:00:00Z","v":643905,"vw":49.011913},{"c":50.36,"h":50.69,"l":49.82,"n":14882,"o":50.25,"t":"2025-06-24T04:00:00Z","v":665299,"vw":50.434669},{"c":50.41,"h":50.54,"l":50,"n":11210,"o":50.49,"t":"2025-06-25T04:00:00Z","v":500555,"vw":50.358685},{"c":51.48,"h":51.7,"l":50.4348,"n":13914,"o":50.74,"t":"2025-06-26T04:00:00Z","v":699606,"vw":51.443227},{"c":51.89,"h":52.15,"l":51.405,"n":14044,"o":51.59,"t":"2025-06-27T04:00:00Z","v":1168823,"vw":51.874409},{"c":51.61,"h":52.02,"l":51.325,"n":11935,"o":51.91,"t":"2025-06-30T04:00:00Z","v":600535,"vw":51.613551},{"c":53.72,"h":54.21,"l":50.925,"n":14092,"o":51.33,"t":"2025-07-01T04:00:00Z","v":725452,"vw":53.544635},{"c":55.89,"h":55.99,"l":53.85,"n":15081,"o":53.97,"t":"2025-07-02T04:00:00Z","v":756801,"vw":55.455602},{"c":56.26,"h":56.845,"l":55.92,"n":10558,"o":56.18,"t":"2025-07-03T04:00:00Z","v":491794,"vw":56.379327},{"c":55.81,"h":56.59,"l":55.265,"n":16823,"o":56,"t":"2025-07-07T04:00:00Z","v":779870,"vw":55.849752},{"c":56.57,"h":57.26,"l":55.83,"n":17445,"o":56.22,"t":"2025-07-08T04:00:00Z","v":944092,"vw":56.684481},{"c":56.4,"h":57.12,"l":56.105,"n":11217,"o":57.12,"t":"2025-07-09T04:00:00Z","v":648319,"vw":56.419523},{"c":57.89,"h":58.35,"l":56.6,"n":15749,"o":56.8,"t":"2025-07-10T04:00:00Z","v":841276,"vw":57.802662},{"c":57.26,"h":57.8,"l":57.13,"n":13412,"o":57.8,"t":"2025-07-11T04:00:00Z","v":509894,"vw":57.35291},{"c":57.53,"h":57.67,"l":56.63,"n":11374,"o":57.13,"t":"2025-07-14T04:00:00Z","v":427714,"vw":57.376316},{"c":56.48,"h":57.65,"l":56.47,"n":11398,"o":57.64,"t":"2025-07-15T04:00:00Z","v":493231,"vw":56.802939},{"c":56.64,"h":57.165,"l":56.24,"n":10685,"o":56.63,"t":"2025-07-16T04:00:00Z","v":524262,"vw":56.755274},{"c":56.59,"h":57.14,"l":55.92,"n":13251,"o":56.63,"t":"2025-07-17T04:00:00Z","v":509650,"vw":56.582819},{"c":57.04,"h":57.36,"l":56.29,"n":13538,"o":56.78,"t":"2025-07-18T04:00:00Z","v":705903,"vw":56.953258},{"c":56.85,"h":57.54,"l":56.78,"n":14448,"o":57.24,"t":"2025-07-21T04:00:00Z","v":606318,"vw":57.06691},{"c":57.85,"h":58.12,"l":56.86,"n":17325,"o":57.13,"t":"2025-07-22T04:00:00Z","v":700802,"vw":57.706576},{"c":61.87,"h":62.265,"l":58,"n":26260,"o":58,"t":"2025-07-23T04:00:00Z","v":1448952,"vw":61.40648},{"c":61.7,"h":63.28,"l":61.68,"n":31279,"o":62.24,"t":"2025-07-24T04:00:00Z","v":2000317,"vw":62.142855},{"c":63.18,"h":63.22,"l":61.535,"n":20940,"o":62.11,"t":"2025-07-25T04:00:00Z","v":1050356,"vw":62.750318},{"c":62.95,"h":63.18,"l":61.84,"n":16057,"o":63.04,"t":"2025-07-28T04:00:00Z","v":827790,"vw":62.666018},{"c":62.56,"h":63.31,"l":62.275,"n":13533,"o":63.04,"t":"2025-07-29T04:00:00Z","v":632634,"vw":62.617179},{"c":61.91,"h":62.88,"l":61.345,"n":17747,"o":62.62,"t":"2025-07-30T04:00:00Z","v":781944,"vw":62.145939},{"c":59.25,"h":61.51,"l":58.95,"n":20424,"o":61.46,"t":"2025-07-31T04:00:00Z","v":1112558,"vw":59.442112},{"c":58.41,"h":58.49,"l":56.66,"n":18115,"o":58.12,"t":"2025-08-01T04:00:00Z","v":813279,"vw":58.137496},{"c":59.41,"h":59.58,"l":58.33,"n":14181,"o":58.94,"t":"2025-08-04T04:00:00Z","v":647274,"vw":59.349049},{"c":59.32,"h":59.51,"l":58.165,"n":15528,"o":59.13,"t":"2025-08-05T04:00:00Z","v":839026,"vw":59.061039},{"c":59.5,"h":59.51,"l":58.295,"n":16185,"o":59.35,"t":"2025-08-06T04:00:00Z","v":749723,"vw":59.205451},{"c":59.09,"h":60.075,"l":58.51,"n":16056,"o":60.06,"t":"2025-08-07T04:00:00Z","v":636777,"vw":59.073058},{"c":58.88,"h":59.4,"l":58.28,"n":11036,"o":59.4,"t":"2025-08-08T04:00:00Z","v":493557,"vw":58.9329},{"c":58,"h":58.9541,"l":57.785,"n":15996,"o":58.83,"t":"2025-08-11T04:00:00Z","v":767690,"vw":58.055158},{"c":60.49,"h":60.54,"l":58.38,"n":12158,"o":58.69,"t":"2025-08-12T04:00:00Z","v":527372,"vw":60.134483},{"c":61.57,"h":61.655,"l":59.78,"n":15518,"o":60.32,"t":"2025-08-13T04:00:00Z","v":625762,"vw":61.139386},{"c":60.72,"h":60.89,"l":59.9412,"n":11471,"o":60.62,"t":"2025-08-14T04:00:00Z","v":432581,"vw":60.547389},{"c":60.12,"h":61.19,"l":60.07,"n":12135,"o":61,"t":"2025-08-15T04:00:00Z","v":544703,"vw":60.294519},{"c":60,"h":60.36,"l":59.68,"n":11781,"o":60.03,"t":"2025-08-18T04:00:00Z","v":602663,"vw":59.995676},{"c":60.48,"h":60.91,"l":60.09,"n":11375,"o":60.18,"t":"2025-08-19T04:00:00Z","v":555728,"vw":60.436089},{"c":58.73,"h":60.345,"l":58.43,"n":16869,"o":60.29,"t":"2025-08-20T04:00:00Z","v":710950,"vw":58.849032},{"c":59.26,"h":59.35,"l":57.86,"n":14221,"o":58.16,"t":"2025-08-21T04:00:00Z","v":787506,"vw":58.963376},{"c":62.49,"h":62.52,"l":59.4,"n":17313,"o":59.76,"t":"2025-08-22T04:00:00Z","v":945786,"vw":62.222494},{"c":62.02,"h":62.36,"l":61.965,"n":11593,"o":62.18,"t":"2025-08-25T04:00:00Z","v":437009,"vw":62.122704},{"c":61.68,"h":62.78,"l":61.59,"n":12461,"o":62.03,"t":"2025-08-26T04:00:00Z","v":595746,"vw":61.865863},{"c":62.17,"h":62.305,"l":61.51,"n":12937,"o":61.51,"t":"2025-08-27T04:00:00Z","v":750528,"vw":62.068224},{"c":62.68,"h":62.95,"l":61.825,"n":16173,"o":62.68,"t":"2025-08-28T04:00:00Z","v":705742,"vw":62.523653},{"c":63.21,"h":63.52,"l":62.44,"n":21953,"o":62.89,"t":"2025-08-29T04:00:00Z","v":1095891,"vw":63.096614},{"c":62.37,"h":62.51,"l":61.63,"n":12124,"o":62,"t":"2025-09-02T04:00:00Z","v":570506,"vw":62.242697},{"c":62.45,"h":63.37,"l":62.03,"n":11649,"o":62.28,"t":"2025-09-03T04:00:00Z","v":514221,"vw":62.414204},{"c":63.45,"h":63.5,"l":62.435,"n":13232,"o":62.71,"t":"2025-09-04T04:00:00Z","v":447004,"vw":63.257454},{"c":62.69,"h":64.115,"l":62.09,"n":13138,"o":63.6,"t":"2025-09-05T04:00:00Z","v":509417,"vw":62.826924},{"c":63,"h":63.04,"l":62.26,"n":14211,"o":62.76,"t":"2025-09-08T04:00:00Z","v":702971,"vw":62.733858},{"c":62.22,"h":62.97,"l":62,"n":12305,"o":62.75,"t":"2025-09-09T04:00:00Z","v":522611,"vw":62.321596},{"c":61.52,"h":62.445,"l":61.31,"n":12856,"o":62,"t":"2025-09-10T04:00:00Z","v":516925,"vw":61.60043},{"c":63.2,"h":63.63,"l":61.705,"n":14005,"o":61.71,"t":"2025-09-11T04:00:00Z","v":639881,"vw":63.081376},{"c":61.81,"h":62.62,"l":61.62,"n":12387,"o":62.41,"t":"2025-09-12T04:00:00Z","v":605275,"vw":61.940294},{"c":61.65,"h":62.32,"l":61.35,"n":13259,"o":62.04,"t":"2025-09-15T04:00:00Z","v":458064,"vw":61.784108},{"c":61.65,"h":61.78,"l":60.93,"n":11094,"o":61.64,"t":"2025-09-16T04:00:00Z","v":521523,"vw":61.493945},{"c":61.06,"h":62.57,"l":60.6,"n":15433,"o":61.89,"t":"2025-09-17T04:00:00Z","v":712013,"vw":61.439692},{"c":61.51,"h":61.91,"l":60.97,"n":10640,"o":61.38,"t":"2025-09-18T04:00:00Z","v":396479,"vw":61.422442},{"c":61.04,"h":61.65,"l":60.36,"n":9805,"o":61.65,"t":"2025-09-19T04:00:00Z","v":1391414,"vw":61.052406},{"c":60.65,"h":60.92,"l":60.1701,"n":12789,"o":60.83,"t":"2025-09-22T04:00:00Z","v":562544,"vw":60.636786},{"c":61.01,"h":61.81,"l":60.615,"n":14107,"o":60.72,"t":"2025-09-23T04:00:00Z","v":668153,"vw":61.021442},{"c":60.38,"h":61.46,"l":60.01,"n":9973,"o":61.22,"t":"2025-09-24T04:00:00Z","v":422004,"vw":60.466516},{"c":59.64,"h":60.11,"l":59,"n":14256,"o":59.84,"t":"2025-09-25T04:00:00Z","v":608641,"vw":59.562508},{"c":60.35,"h":60.6,"l":59.76,"n":12689,"o":59.96,"t":"2025-09-26T04:00:00Z","v":432835,"vw":60.328569},{"c":60.61,"h":61.06,"l":60.005,"n":12667,"o":60.68,"t":"2025-09-29T04:00:00Z","v":645845,"vw":60.552545},{"c":59.49,"h":60.72,"l":58.91,"n":13550,"o":60.22,"t":"2025-09-30T04:00:00Z","v":624041,"vw":59.454771},{"c":60.05,"h":60.236,"l":58.99,"n":15838,"o":59.31,"t":"2025-10-01T04:00:00Z","v":654939,"vw":59.824615},{"c":61.51,"h":61.66,"l":60.11,"n":13760,"o":60.11,"t":"2025-10-02T04:00:00Z","v":445835,"vw":61.289422},{"c":61.83,"h":62.71,"l":61.57,"n":14017,"o":61.71,"t":"2025-10-03T04:00:00Z","v":485295,"vw":62.032274},{"c":61.96,"h":62.29,"l":61.15,"n":13272,"o":61.85,"t":"2025-10-06T04:00:00Z","v":570996,"vw":61.821113},{"c":60.72,"h":62.23,"l":60.11,"n":15731,"o":62.03,"t":"2025-10-07T04:00:00Z","v":752984,"vw":60.647433},{"c":60.33,"h":60.985,"l":59.81,"n":14640,"o":60.74,"t":"2025-10-08T04:00:00Z","v":608379,"vw":60.362619},{"c":59.5,"h":60.895,"l":59.42,"n":16226,"o":60.44,"t":"2025-10-09T04:00:00Z","v":655648,"vw":59.660583},{"c":58.09,"h":60.31,"l":58.07,"n":14681,"o":59.75,"t":"2025-10-10T04:00:00Z","v":559718,"vw":58.643349},{"c":59.42,"h":59.91,"l":58.79,"n":13819,"o":58.91,"t":"2025-10-13T04:00:00Z","v":592433,"vw":59.488015},{"c":60.75,"h":61.31,"l":58.33,"n":15918,"o":58.46,"t":"2025-10-14T04:00:00Z","v":701758,"vw":60.542731},{"c":60.28,"h":61.5449,"l":59.94,"n":13355,"o":61.12,"t":"2025-10-15T04:00:00Z","v":554216,"vw":60.42015},{"c":59.98,"h":60.45,"l":59.45,"n":11578,"o":60.24,"t":"2025-10-16T04:00:00Z","v":427200,"vw":59.95148},{"c":60.1,"h":60.59,"l":59.62,"n":14679,"o":60.11,"t":"2025-10-17T04:00:00Z","v":587810,"vw":60.067923},{"c":60.15,"h":60.89,"l":59.97,"n":13030,"o":60.67,"t":"2025-10-20T04:00:00Z","v":540906,"vw":60.158578},{"c":60.67,"h":61.17,"l":60.045,"n":16554,"o":60.1,"t":"2025-10-21T04:00:00Z","v":687663,"vw":60.809089},{"c":69.91,"h":70.4299,"l":61.94,"n":37461,"o":62.49,"t":"2025-10-22T04:00:00Z","v":2293744,"vw":69.014514},{"c":65.14,"h":69.52,"l":65.1,"n":30273,"o":69.52,"t":"2025-10-23T04:00:00Z","v":1660128,"vw":66.073127},{"c":65.19,"h":66,"l":64.33,"n":16959,"o":65.72,"t":"2025-10-24T04:00:00Z","v":739019,"vw":65.095382},{"c":65.8,"h":66.6899,"l":65.25,"n":18434,"o":65.56,"t":"2025-10-27T04:00:00Z","v":1003898,"vw":65.906775},{"c":64.65,"h":65.63,"l":64.45,"n":14045,"o":65.54,"t":"2025-10-28T04:00:00Z","v":666090,"vw":64.778279},{"c":63.78,"h":65.02,"l":63.27,"n":15928,"o":64.06,"t":"2025-10-29T04:00:00Z","v":721525,"vw":64.011471},{"c":62.72,"h":64.585,"l":62.565,"n":15302,"o":63.24,"t":"2025-10-30T04:00:00Z","v":762533,"vw":63.106195},{"c":62.78,"h":62.85,"l":61.95,"n":13504,"o":62.47,"t":"2025-10-31T04:00:00Z","v":709336,"vw":62.646695},{"c":63.3,"h":63.505,"l":61.9,"n":15109,"o":62.74,"t":"2025-11-03T05:00:00Z","v":608587,"vw":63.166796},{"c":62.68,"h":63.11,"l":62.26,"n":12564,"o":62.59,"t":"2025-11-04T05:00:00Z","v":535484,"vw":62.668863},{"c":63.18,"h":63.705,"l":62.21,"n":12955,"o":62.7,"t":"2025-11-05T05:00:00Z","v":589308,"vw":63.146245},{"c":62.1,"h":63.13,"l":61.295,"n":13793,"o":62.87,"t":"2025-11-06T05:00:00Z","v":647577,"vw":62.075525},{"c":63.37,"h":63.62,"l":61.84,"n":12344,"o":61.84,"t":"2025-11-07T05:00:00Z","v":668772,"vw":63.162342},{"c":64.45,"h":65.16,"l":63.84,"n":11806,"o":64.23,"t":"2025-11-10T05:00:00Z","v":714629,"vw":64.403728},{"c":63.96,"h":64.85,"l":63.88,"n":13714,"o":64.35,"t":"2025-11-11T05:00:00Z","v":645929,"vw":64.232342},{"c":64.69,"h":65.15,"l":64.02,"n":12335,"o":64.02,"t":"2025-11-12T05:00:00Z","v":562775,"vw":64.683401},{"c":63.76,"h":65.49,"l":63.29,"n":13102,"o":64.56,"t":"2025-11-13T05:00:00Z","v":513658,"vw":63.946959},{"c":63.04,"h":63.43,"l":62.5,"n":13312,"o":63,"t":"2025-11-14T05:00:00Z","v":550999,"vw":63.052306},{"c":61.25,"h":63.4,"l":60.87,"n":14097,"o":63.17,"t":"2025-11-17T05:00:00Z","v":588829,"vw":61.618027},{"c":61.83,"h":62.415,"l":60.34,"n":12387,"o":61.33,"t":"2025-11-18T05:00:00Z","v":535719,"vw":61.770023},{"c":62.05,"h":62.28,"l":61.295,"n":11872,"o":61.57,"t":"2025-11-19T05:00:00Z","v":566292,"vw":61.976819},{"c":61.39,"h":63.24,"l":61.255,"n":10926,"o":62.67,"t":"2025-11-20T05:00:00Z","v":407042,"vw":61.831796},{"c":64.7,"h":65.15,"l":61.59,"n":13844,"o":62.01,"t":"2025-11-21T05:00:00Z","v":690993,"vw":64.477343},{"c":65.64,"h":65.785,"l":64.24,"n":13242,"o":64.74,"t":"2025-11-24T05:00:00Z","v":641966,"vw":65.477316},{"c":68.24,"h":68.41,"l":66.045,"n":13001,"o":66.27,"t":"2025-11-25T05:00:00Z","v":534628,"vw":67.995209},{"c":68.35,"h":69.17,"l":68.27,"n":10738,"o":68.27,"t":"2025-11-26T05:00:00Z","v":505416,"vw":68.649834},{"c":68.58,"h":68.79,"l":68.21,"n":6520,"o":68.24,"t":"2025-11-28T05:00:00Z","v":218691,"vw":68.525085},{"c":68.11,"h":68.72,"l":67.82,"n":12852,"o":68.15,"t":"2025-12-01T05:00:00Z","v":591772,"vw":68.363186},{"c":68.4,"h":68.78,"l":67.15,"n":11676,"o":68.46,"t":"2025-12-02T05:00:00Z","v":597489,"vw":68.270648},{"c":69,"h":69.48,"l":68.395,"n":12734,"o":68.57,"t":"2025-12-03T05:00:00Z","v":526271,"vw":69.007542},{"c":68.3,"h":68.865,"l":67.63,"n":12309,"o":68.41,"t":"2025-12-04T05:00:00Z","v":525564,"vw":68.170754},{"c":68.53,"h":68.88,"l":68.03,"n":13542,"o":68.34,"t":"2025-12-05T05:00:00Z","v":706051,"vw":68.551774},{"c":68.04,"h":68.73,"l":67.4,"n":13813,"o":68.58,"t":"2025-12-08T05:00:00Z","v":539332,"vw":68.030684},{"c":68.15,"h":68.645,"l":67.59,"n":11693,"o":67.59,"t":"2025-12-09T05:00:00Z","v":518853,"vw":68.218046},{"c":69.64,"h":70.1,"l":67.76,"n":14303,"o":68.31,"t":"2025-12-10T05:00:00Z","v":891624,"vw":69.259452},{"c":71.82,"h":72.09,"l":69.64,"n":16929,"o":69.69,"t":"2025-12-11T05:00:00Z","v":700485,"vw":71.617863},{"c":70.92,"h":72.1,"l":70.58,"n":12460,"o":72.06,"t":"2025-12-12T05:00:00Z","v":531440,"vw":71.072291},{"c":70.78,"h":71.83,"l":70.09,"n":12664,"o":71.47,"t":"2025-12-15T05:00:00Z","v":552545,"vw":70.808356},{"c":70.78,"h":71.7245,"l":70.2142,"n":13478,"o":70.92,"t":"2025-12-16T05:00:00Z","v":501093,"vw":70.806993},{"c":71.69,"h":72.3499,"l":71.01,"n":14268,"o":71.13,"t":"2025-12-17T05:00:00Z","v":640297,"vw":71.617305},{"c":71.43,"h":72.3,"l":70.83,"n":12292,"o":72.3,"t":"2025-12-18T05:00:00Z","v":550835,"vw":71.422732},{"c":72.06,"h":72.33,"l":71.12,"n":10233,"o":71.14,"t":"2025-12-19T05:00:00Z","v":828194,"vw":71.955215},{"c":72.86,"h":73.43,"l":72.31,"n":12356,"o":72.31,"t":"2025-12-22T05:00:00Z","v":525868,"vw":72.964669},{"c":72.2,"h":73.04,"l":71.905,"n":13131,"o":72.79,"t":"2025-12-23T05:00:00Z","v":473856,"vw":72.261151},{"c":72.63,"h":72.75,"l":71.68,"n":5633,"o":72.06,"t":"2025-12-24T05:00:00Z","v":225759,"vw":72.462557},{"c":72.54,"h":72.92,"l":72.39,"n":8615,"o":72.78,"t":"2025-12-26T05:00:00Z","v":305910,"vw":72.576404},{"c":71.28,"h":72.61,"l":71.23,"n":12640,"o":72.41,"t":"2025-12-29T05:00:00Z","v":535458,"vw":71.638007},{"c":71.42,"h":71.72,"l":70.89,"n":11643,"o":71.09,"t":"2025-12-30T05:00:00Z","v":507210,"vw":71.41424},{"c":70.53,"h":71.46,"l":70.441,"n":11482,"o":71.35,"t":"2025-12-31T05:00:00Z","v":517648,"vw":70.779645},{"c":72.03,"h":72.53,"l":70.31,"n":12428,"o":71.09,"t":"2026-01-02T05:00:00Z","v":511383,"vw":71.834813},{"c":73.22,"h":74.43,"l":71.385,"n":14987,"o":71.94,"t":"2026-01-05T05:00:00Z","v":647882,"vw":73.406326},{"c":75.25,"h":75.27,"l":72.47,"n":11635,"o":73.58,"t":"2026-01-06T05:00:00Z","v":502000,"vw":74.643842},{"c":73.42,"h":74.98,"l":73.13,"n":13015,"o":74.56,"t":"2026-01-07T05:00:00Z","v":519288,"vw":73.693016},{"c":74.96,"h":75.25,"l":72.6,"n":11695,"o":72.98,"t":"2026-01-08T05:00:00Z","v":508865,"vw":74.785748},{"c":74.96,"h":76.21,"l":74.385,"n":12149,"o":75.39,"t":"2026-01-09T05:00:00Z","v":635796,"vw":75.059679},{"c":74.49,"h":74.64,"l":72.98,"n":12058,"o":73,"t":"2026-01-12T05:00:00Z","v":450844,"vw":74.262192},{"c":74.86,"h":74.985,"l":74.02,"n":13417,"o":74.43,"t":"2026-01-13T05:00:00Z","v":538361,"vw":74.655432},{"c":73.46,"h":74.98,"l":73.17,"n":13638,"o":74.77,"t":"2026-01-14T05:00:00Z","v":543180,"vw":73.599204},{"c":73.48,"h":73.81,"l":71.36,"n":17281,"o":73.46,"t":"2026-01-15T05:00:00Z","v":805106,"vw":72.942528},{"c":72.41,"h":73.145,"l":71.13,"n":13311,"o":72.96,"t":"2026-01-16T05:00:00Z","v":546891,"vw":72.306968},{"c":69.88,"h":71.7,"l":69.48,"n":13950,"o":71.08,"t":"2026-01-20T05:00:00Z","v":591170,"vw":70.21695},{"c":71.81,"h":72.29,"l":69.96,"n":11967,"o":70.64,"t":"2026-01-21T05:00:00Z","v":527875,"vw":71.424273},{"c":71.94,"h":73.1302,"l":71.24,"n":11685,"o":72.45,"t":"2026-01-22T05:00:00Z","v":596461,"vw":72.178463},{"c":69.83,"h":71.9898,"l":69.75,"n":12661,"o":71.65,"t":"2026-01-23T05:00:00Z","v":573247,"vw":70.106572},{"c":70.09,"h":70.285,"l":69.34,"n":14136,"o":70,"t":"2026-01-26T05:00:00Z","v":695106,"vw":69.930629},{"c":69.16,"h":70.65,"l":69.02,"n":12485,"o":70.22,"t":"2026-01-27T05:00:00Z","v":503952,"vw":69.295749},{"c":69.58,"h":70.3735,"l":68.76,"n":13897,"o":69.28,"t":"2026-01-28T05:00:00Z","v":517569,"vw":69.575452},{"c":70.22,"h":70.43,"l":68.935,"n":14942,"o":70.2,"t":"2026-01-29T05:00:00Z","v":644509,"vw":69.979191},{"c":69.54,"h":70.22,"l":68.76,"n":13594,"o":69.95,"t":"2026-01-30T05:00:00Z","v":576528,"vw":69.498964},{"c":71.4,"h":71.71,"l":69.2801,"n":13836,"o":69.64,"t":"2026-02-02T05:00:00Z","v":548833,"vw":71.239354},{"c":70.61,"h":72.15,"l":69.5,"n":16233,"o":71.69,"t":"2026-02-03T05:00:00Z","v":684129,"vw":70.722461},{"c":71.67,"h":73.3299,"l":70.86,"n":14194,"o":71.25,"t":"2026-02-04T05:00:00Z","v":550815,"vw":71.7563},{"c":71.13,"h":72.59,"l":70.375,"n":18452,"o":71.8,"t":"2026-02-05T05:00:00Z","v":708394,"vw":71.055134},{"c":73.45,"h":73.65,"l":71.27,"n":14866,"o":71.38,"t":"2026-02-06T05:00:00Z","v":676309,"vw":73.326408},{"c":73.03,"h":73.51,"l":72.13,"n":11276,"o":72.97,"t":"2026-02-09T05:00:00Z","v":385727,"vw":73.033577},{"c":73.95,"h":74.7519,"l":73.42,"n":12624,"o":73.42,"t":"2026-02-10T05:00:00Z","v":526672,"vw":73.933094},{"c":72.3,"h":74.48,"l":71.94,"n":17220,"o":73.96,"t":"2026-02-11T05:00:00Z","v":698314,"vw":72.400046},{"c":72.22,"h":74.86,"l":71.02,"n":17406,"o":73.15,"t":"2026-02-12T05:00:00Z","v":832764,"vw":72.344513},{"c":70.84,"h":71.9138,"l":70.31,"n":16503,"o":71.75,"t":"2026-02-13T05:00:00Z","v":790166,"vw":71.003417},{"c":72.86,"h":72.97,"l":71.29,"n":15957,"o":71.29,"t":"2026-02-17T05:00:00Z","v":767209,"vw":72.603868},{"c":75.39,"h":81,"l":74.51,"n":26190,"o":75.35,"t":"2026-02-18T05:00:00Z","v":1321284,"vw":77.166611},{"c":75.42,"h":76.78,"l":74.35,"n":16604,"o":75.96,"t":"2026-02-19T05:00:00Z","v":872035,"vw":75.389128},{"c":76.18,"h":76.36,"l":74.09,"n":15166,"o":74.9,"t":"2026-02-20T05:00:00Z","v":752002,"vw":75.654849},{"c":74.45,"h":75.88,"l":72.56,"n":16247,"o":75.88,"t":"2026-02-23T05:00:00Z","v":727289,"vw":74.162349},{"c":74.99,"h":75.7925,"l":74.3,"n":11837,"o":74.39,"t":"2026-02-24T05:00:00Z","v":493832,"vw":74.911856},{"c":75.56,"h":75.63,"l":73.94,"n":11964,"o":75.59,"t":"2026-02-25T05:00:00Z","v":442421,"vw":75.23034},{"c":77.19,"h":78.15,"l":76.25,"n":12526,"o":76.73,"t":"2026-02-26T05:00:00Z","v":562171,"vw":77.082964},{"c":73.7,"h":75.8,"l":73.2,"n":13660,"o":75.64,"t":"2026-02-27T05:00:00Z","v":704760,"vw":73.743676},{"c":73.1,"h":73.63,"l":71.22,"n":14889,"o":71.84,"t":"2026-03-02T05:00:00Z","v":767909,"vw":72.844553},{"c":74.57,"h":75.13,"l":71.2,"n":12266,"o":71.41,"t":"2026-03-03T05:00:00Z","v":551291,"vw":73.858351},{"c":74.95,"h":75.89,"l":73.94,"n":14664,"o":75.72,"t":"2026-03-04T05:00:00Z","v":715953,"vw":74.693733},{"c":75.49,"h":75.68,"l":73.74,"n":15573,"o":74.58,"t":"2026-03-05T05:00:00Z","v":662676,"vw":74.930553},{"c":73.15,"h":73.775,"l":71.175,"n":12270,"o":73.7,"t":"2026-03-06T05:00:00Z","v":491297,"vw":72.766531},{"c":71.47,"h":72.215,"l":68.72,"n":23906,"o":71.4,"t":"2026-03-09T04:00:00Z","v":1131730,"vw":70.403208},{"c":71.12,"h":72.5,"l":69.86,"n":14856,"o":71.3,"t":"2026-03-10T04:00:00Z","v":615291,"vw":71.20829},{"c":71.5,"h":72.61,"l":70.715,"n":13012,"o":71.34,"t":"2026-03-11T04:00:00Z","v":595594,"vw":71.321089},{"c":69.83,"h":72.08,"l":68.87,"n":13110,"o":72.08,"t":"2026-03-12T04:00:00Z","v":619844,"vw":69.754821},{"c":68.53,"h":71.49,"l":68.28,"n":13406,"o":70.9,"t":"2026-03-13T04:00:00Z","v":542492,"vw":68.941898},{"c":68.64,"h":70.04,"l":68.02,"n":14785,"o":69.27,"t":"2026-03-16T04:00:00Z","v":685372,"vw":68.877353},{"c":70.46,"h":70.99,"l":69.465,"n":12404,"o":69.83,"t":"2026-03-17T04:00:00Z","v":566209,"vw":70.414348},{"c":70.14,"h":71.06,"l":69.4,"n":13439,"o":69.4,"t":"2026-03-18T04:00:00Z","v":587456,"vw":70.255465},{"c":70.35,"h":70.79,"l":69.27,"n":11272,"o":69.46,"t":"2026-03-19T04:00:00Z","v":573410,"vw":70.232681},{"c":68.57,"h":69.555,"l":67.645,"n":12244,"o":69.47,"t":"2026-03-20T04:00:00Z","v":1224711,"vw":68.537454},{"c":70.95,"h":72.82,"l":69.26,"n":14026,"o":70.43,"t":"2026-03-23T04:00:00Z","v":675365,"vw":71.32006},{"c":70.71,"h":71.3699,"l":69.59,"n":11176,"o":70.15,"t":"2026-03-24T04:00:00Z","v":457385,"vw":70.741274},{"c":71.88,"h":73.06,"l":70.73,"n":13542,"o":72.05,"t":"2026-03-25T04:00:00Z","v":511484,"vw":71.775622},{"c":70.69,"h":72.1,"l":70.39,"n":11525,"o":71.32,"t":"2026-03-26T04:00:00Z","v":367496,"vw":70.834343},{"c":67.69,"h":70.19,"l":67.37,"n":14332,"o":70,"t":"2026-03-27T04:00:00Z","v":594312,"vw":68.000467},{"c":67.26,"h":68.73,"l":67.07,"n":14973,"o":68.14,"t":"2026-03-30T04:00:00Z","v":656464,"vw":67.508455},{"c":69.19,"h":69.99,"l":67.4375,"n":16273,"o":69.17,"t":"2026-03-31T04:00:00Z","v":632111,"vw":68.864949},{"c":71.44,"h":71.53,"l":69.1,"n":14315,"o":69.57,"t":"2026-04-01T04:00:00Z","v":684471,"vw":71.172781},{"c":71.25,"h":71.89,"l":68.68,"n":16736,"o":70.02,"t":"2026-04-02T04:00:00Z","v":718829,"vw":70.940225},{"c":71.55,"h":71.65,"l":69.945,"n":12868,"o":70.9,"t":"2026-04-06T04:00:00Z","v":545944,"vw":71.279775},{"c":70.92,"h":71.63,"l":70.43,"n":16061,"o":71.27,"t":"2026-04-07T04:00:00Z","v":720597,"vw":70.930781},{"c":73.85,"h":76.24,"l":73.63,"n":18377,"o":73.92,"t":"2026-04-08T04:00:00Z","v":953487,"vw":74.168721},{"c":75.86,"h":76.12,"l":73.27,"n":16237,"o":73.63,"t":"2026-04-09T04:00:00Z","v":716470,"vw":75.440363},{"c":75.82,"h":76.43,"l":75.28,"n":11825,"o":76.14,"t":"2026-04-10T04:00:00Z","v":513346,"vw":75.857192},{"c":77.18,"h":77.18,"l":74.17,"n":14157,"o":75.01,"t":"2026-04-13T04:00:00Z","v":649022,"vw":76.551164},{"c":78.74,"h":79.16,"l":76.87,"n":13859,"o":77.46,"t":"2026-04-14T04:00:00Z","v":681765,"vw":78.488818},{"c":78.45,"h":79.02,"l":77.89,"n":12452,"o":78.62,"t":"2026-04-15T04:00:00Z","v":575888,"vw":78.538876},{"c":76.18,"h":79.49,"l":75.7,"n":20639,"o":78,"t":"2026-04-16T04:00:00Z","v":1070292,"vw":76.577659},{"c":78.33,"h":79.3,"l":77.59,"n":20528,"o":77.78,"t":"2026-04-17T04:00:00Z","v":961413,"vw":78.458129},{"c":77.35,"h":78.46,"l":77.14,"n":18490,"o":77.67,"t":"2026-04-20T04:00:00Z","v":930930,"vw":77.534734},{"c":76.15,"h":78.04,"l":75.65,"n":18929,"o":77.21,"t":"2026-04-21T04:00:00Z","v":720929,"vw":76.320115},{"c":65.78,"h":76.345,"l":64.8401,"n":43204,"o":76.345,"t":"2026-04-22T04:00:00Z","v":2717396,"vw":66.705233},{"c":65.14,"h":65.905,"l":64.17,"n":28024,"o":65.28,"t":"2026-04-23T04:00:00Z","v":1603950,"vw":65.170453},{"c":67.32,"h":67.4,"l":65.11,"n":23551,"o":65.6,"t":"2026-04-24T04:00:00Z","v":1132019,"vw":66.960432},{"c":65.34,"h":68.11,"l":65.175,"n":18204,"o":67.21,"t":"2026-04-27T04:00:00Z","v":898307,"vw":65.849512},{"c":64.61,"h":66.4,"l":63.66,"n":19838,"o":65.68,"t":"2026-04-28T04:00:00Z","v":844979,"vw":64.538954},{"c":63.15,"h":64.345,"l":62.575,"n":23308,"o":64.11,"t":"2026-04-29T04:00:00Z","v":1530444,"vw":63.050193},{"c":64.66,"h":65.085,"l":63.39,"n":22376,"o":63.39,"t":"2026-04-30T04:00:00Z","v":1272140,"vw":64.533347},{"c":64.4,"h":65.165,"l":63.755,"n":15662,"o":64.67,"t":"2026-05-01T04:00:00Z","v":789964,"vw":64.566303},{"c":62.16,"h":64.5699,"l":61.24,"n":23076,"o":63.84,"t":"2026-05-04T04:00:00Z","v":1294444,"vw":62.097748},{"c":63,"h":63.57,"l":62.21,"n":17423,"o":62.41,"t":"2026-05-05T04:00:00Z","v":791396,"vw":63.003437},{"c":64.98,"h":65.57,"l":63.94,"n":18658,"o":64.82,"t":"2026-05-06T04:00:00Z","v":1058396,"vw":65.051518},{"c":65.91,"h":66.605,"l":65.12,"n":18227,"o":65.71,"t":"2026-05-07T04:00:00Z","v":1199955,"vw":65.769125},{"c":65.78,"h":66.815,"l":64.96,"n":14093,"o":66.26,"t":"2026-05-08T04:00:00Z","v":591326,"vw":66.005411},{"c":63.61,"h":65.57,"l":63.46,"n":17751,"o":65.16,"t":"2026-05-11T04:00:00Z","v":863677,"vw":63.847131},{"c":63.08,"h":64.18,"l":62.97,"n":16818,"o":63.88,"t":"2026-05-12T04:00:00Z","v":697529,"vw":63.323444},{"c":63.16,"h":63.93,"l":62.51,"n":18898,"o":63.01,"t":"2026-05-13T04:00:00Z","v":908955,"vw":63.107002},{"c":63.58,"h":64.635,"l":63.33,"n":16007,"o":64.23,"t":"2026-05-14T04:00:00Z","v":853009,"vw":63.728724},{"c":62.53,"h":63.48,"l":62.48,"n":14544,"o":63.48,"t":"2026-05-15T04:00:00Z","v":708931,"vw":62.744045},{"c":62.55,"h":63.84,"l":62.36,"n":17489,"o":62.75,"t":"2026-05-18T04:00:00Z","v":792816,"vw":62.791863},{"c":62.69,"h":63.63,"l":61.79,"n":20507,"o":62.88,"t":"2026-05-19T04:00:00Z","v":1082446,"vw":62.922755},{"c":64.88,"h":65.03,"l":61.56,"n":17502,"o":62.24,"t":"2026-05-20T04:00:00Z","v":830961,"vw":64.435583},{"c":65.27,"h":65.505,"l":62.5253,"n":17036,"o":63.39,"t":"2026-05-21T04:00:00Z","v":681189,"vw":64.784758},{"c":65.12,"h":65.72,"l":64.57,"n":12485,"o":65.42,"t":"2026-05-22T04:00:00Z","v":486547,"vw":65.047704},{"c":66.71,"h":66.815,"l":65.35,"n":13709,"o":65.71,"t":"2026-05-26T04:00:00Z","v":649250,"vw":66.466667},{"c":68.75,"h":68.916,"l":67.415,"n":16807,"o":67.81,"t":"2026-05-27T04:00:00Z","v":728557,"vw":68.533283},{"c":68.3,"h":69.07,"l":67.3001,"n":18221,"o":67.94,"t":"2026-05-28T04:00:00Z","v":733600,"vw":68.432672},{"c":68,"h":68.64,"l":67.87,"n":17433,"o":68.56,"t":"2026-05-29T04:00:00Z","v":725366,"vw":68.129329},{"c":68.78,"h":69.79,"l":68.295,"n":20644,"o":69.05,"t":"2026-06-01T04:00:00Z","v":1049761,"vw":68.765123},{"c":71.57,"h":72.09,"l":68.46,"n":26675,"o":69,"t":"2026-06-02T04:00:00Z","v":1887577,"vw":71.469277},{"c":69.87,"h":70.83,"l":69.315,"n":21441,"o":70.82,"t":"2026-06-03T04:00:00Z","v":827381,"vw":70.008715},{"c":70.62,"h":70.96,"l":69.845,"n":19059,"o":70.57,"t":"2026-06-04T04:00:00Z","v":1025425,"vw":70.492081},{"c":71.7,"h":72.11,"l":70.42,"n":18764,"o":70.98,"t":"2026-06-05T04:00:00Z","v":964639,"vw":71.571786},{"c":71.2,"h":72.4,"l":70.61,"n":19561,"o":71.19,"t":"2026-06-08T04:00:00Z","v":1344581,"vw":71.429209},{"c":72.17,"h":73.22,"l":70.91,"n":20792,"o":72,"t":"2026-06-09T04:00:00Z","v":970890,"vw":72.033753},{"c":71.21,"h":73.18,"l":70.7,"n":17952,"o":72.04,"t":"2026-06-10T04:00:00Z","v":993226,"vw":71.483992},{"c":73.6,"h":73.6,"l":71.26,"n":15707,"o":71.26,"t":"2026-06-11T04:00:00Z","v":754230,"vw":72.948166},{"c":74.13,"h":74.9,"l":72.23,"n":19448,"o":72.23,"t":"2026-06-12T04:00:00Z","v":786606,"vw":74.220768},{"c":74.33,"h":76.07,"l":73.93,"n":16513,"o":75.52,"t":"2026-06-15T04:00:00Z","v":789571,"vw":74.35178},{"c":75.14,"h":75.9,"l":74.01,"n":15174,"o":74.5,"t":"2026-06-16T04:00:00Z","v":619584,"vw":75.11127},{"c":75.93,"h":77.35,"l":75.1,"n":17468,"o":75.12,"t":"2026-06-17T04:00:00Z","v":736188,"vw":76.33297},{"c":76.71,"h":78.12,"l":76.515,"n":14482,"o":77.26,"t":"2026-06-18T04:00:00Z","v":1099152,"vw":76.879326},{"c":74.7,"h":77.23,"l":74.635,"n":15354,"o":76.62,"t":"2026-06-22T04:00:00Z","v":561207,"vw":75.37441},{"c":75.58,"h":75.655,"l":73.3,"n":15142,"o":73.35,"t":"2026-06-23T04:00:00Z","v":662459,"vw":75.195434},{"c":76.68,"h":78.25,"l":74.64,"n":14328,"o":74.64,"t":"2026-06-24T04:00:00Z","v":569572,"vw":76.886574},{"c":76.24,"h":77.92,"l":75.8,"n":12413,"o":77.02,"t":"2026-06-25T04:00:00Z","v":467322,"vw":76.431921},{"c":78.04,"h":78.125,"l":76.19,"n":12640,"o":76.85,"t":"2026-06-26T04:00:00Z","v":863893,"vw":77.846993},{"c":77.72,"h":78.05,"l":77.19,"n":15236,"o":77.88,"t":"2026-06-29T04:00:00Z","v":695799,"vw":77.667658},{"c":76.43,"h":77.55,"l":75.9,"n":14373,"o":77.55,"t":"2026-06-30T04:00:00Z","v":604478,"vw":76.49692},{"c":75.19,"h":76.22,"l":75.045,"n":14482,"o":76.22,"t":"2026-07-01T04:00:00Z","v":542236,"vw":75.413831},{"c":76.59,"h":76.84,"l":74.95,"n":17758,"o":76.32,"t":"2026-07-02T04:00:00Z","v":601319,"vw":76.264885},{"c":75.51,"h":77.39,"l":73.85,"n":16978,"o":77.39,"t":"2026-07-06T04:00:00Z","v":642778,"vw":75.13332},{"c":75.61,"h":76.19,"l":74.885,"n":16874,"o":75.56,"t":"2026-07-07T04:00:00Z","v":726809,"vw":75.621083},{"c":72.7,"h":74.855,"l":71.76,"n":17762,"o":74.79,"t":"2026-07-08T04:00:00Z","v":740972,"vw":72.734074},{"c":73.95,"h":74.12,"l":72.63,"n":14642,"o":72.75,"t":"2026-07-09T04:00:00Z","v":565054,"vw":73.812541},{"c":74.25,"h":75.16,"l":73.75,"n":11484,"o":74.05,"t":"2026-07-10T04:00:00Z","v":454794,"vw":74.437437},{"c":73.06,"h":74.97,"l":72.43,"n":14806,"o":74.43,"t":"2026-07-13T04:00:00Z","v":611889,"vw":73.083365},{"c":73.23,"h":73.88,"l":72.785,"n":14687,"o":73,"t":"2026-07-14T04:00:00Z","v":636692,"vw":73.359893},{"c":74.91,"h":76.37,"l":74.205,"n":19560,"o":74.61,"t":"2026-07-15T04:00:00Z","v":819245,"vw":75.179365},{"c":75.48,"h":76.02,"l":74.47,"n":14913,"o":74.89,"t":"2026-07-16T04:00:00Z","v":699515,"vw":75.378692},{"c":73.27,"h":76.07,"l":72.765,"n":15853,"o":75.24,"t":"2026-07-17T04:00:00Z","v":687858,"vw":73.574713},{"c":72.56,"h":74.1925,"l":72.24,"n":21091,"o":73.88,"t":"2026-07-20T04:00:00Z","v":918982,"vw":72.734671},{"c":73.35,"h":73.82,"l":72.32,"n":24652,"o":73.18,"t":"2026-07-21T04:00:00Z","v":1090483,"vw":73.281943},{"c":75.6,"h":76.645,"l":72.67,"n":30800,"o":74.69,"t":"2026-07-22T04:00:00Z","v":1818445,"vw":75.166097},{"c":73.45,"h":75.61,"l":73.09,"n":21701,"o":75,"t":"2026-07-23T04:00:00Z","v":1389738,"vw":73.713354},{"c":74.05,"h":74.85,"l":72.71,"n":18365,"o":73.52,"t":"2026-07-24T04:00:00Z","v":864232,"vw":74.152232},{"c":76.31,"h":76.45,"l":74.84,"n":16880,"o":74.84,"t":"2026-07-27T04:00:00Z","v":863162,"vw":75.963234},{"c":78.45,"h":78.53,"l":76.13,"n":18292,"o":76.36,"t":"2026-07-28T04:00:00Z","v":881607,"vw":77.988813},{"c":77.71,"h":78.57,"l":76.847,"n":20669,"o":77.15,"t":"2026-07-29T04:00:00Z","v":1057350,"vw":77.798395},{"c":75.17,"h":78.17,"l":74.1,"n":18197,"o":78.17,"t":"2026-07-30T04:00:00Z","v":1215965,"vw":75.107785},{"c":76.02,"h":76.02,"l":74.78,"n":15427,"o":74.94,"t":"2026-07-31T04:00:00Z","v":766232,"vw":75.815831},{"c":77.04,"h":78.91,"l":76.45,"n":19084,"o":77.96,"t":"2026-08-03T04:00:00Z","v":944078,"vw":77.015929},{"c":78.06,"h":78.22,"l":77.01,"n":17502,"o":77.5,"t":"2026-08-04T04:00:00Z","v":802212,"vw":77.922203},{"c":77.9,"h":79.49,"l":77.83,"n":15131,"o":78.56,"t":"2026-08-05T04:00:00Z","v":632556,"vw":78.185711},{"c":77.33,"h":79,"l":77.165,"n":15983,"o":78.11,"t":"2026-08-06T04:00:00Z","v":798073,"vw":77.645109},{"c":76.7,"h":77.48,"l":76.035,"n":12864,"o":76.89,"t":"2026-08-07T04:00:00Z","v":495230,"vw":76.69483},{"c":73.4,"h":76.27,"l":72.96,"n":15249,"o":75.86,"t":"2026-08-10T04:00:00Z","v":697268,"vw":73.597651},{"c":73.82,"h":74.32,"l":73.34,"n":13477,"o":73.45,"t":"2026-08-11T04:00:00Z","v":636564,"vw":73.806526},{"c":74.68,"h":74.94,"l":73.61,"n":10983,"o":74.21,"t":"2026-08-12T04:00:00Z","v":405171,"vw":74.605077},{"c":74.79,"h":75.26,"l":74.32,"n":10502,"o":75.26,"t":"2026-08-13T04:00:00Z","v":392319,"vw":74.709376},{"c":75.49,"h":75.65,"l":74.21,"n":10243,"o":74.62,"t":"2026-08-14T04:00:00Z","v":385704,"vw":75.367057},{"c":73.69,"h":75.34,"l":73.66,"n":12406,"o":75,"t":"2026-08-17T04:00:00Z","v":515673,"vw":74.022978},{"c":72.26,"h":75.21,"l":72.17,"n":19231,"o":75.2,"t":"2026-08-18T04:00:00Z","v":1133521,"vw":72.880478},{"c":72.99,"h":73.85,"l":72.23,"n":16568,"o":72.23,"t":"2026-08-19T04:00:00Z","v":772480,"vw":73.084144},{"c":70.74,"h":72.6,"l":70.37,"n":16121,"o":72.18,"t":"2026-08-20T04:00:00Z","v":858553,"vw":70.924758},{"c":71.69,"h":72.55,"l":71.115,"n":11852,"o":71.3,"t":"2026-08-21T04:00:00Z","v":455623,"vw":71.656969},{"c":73.12,"h":73.215,"l":71.1401,"n":15732,"o":72.48,"t":"2026-08-24T04:00:00Z","v":766882,"vw":72.41264},{"c":73.67,"h":73.99,"l":72.46,"n":11741,"o":73.74,"t":"2026-08-25T04:00:00Z","v":444549,"vw":73.465901},{"c":73.57,"h":74.49,"l":73.54,"n":22875,"o":74.27,"t":"2026-08-26T04:00:00Z","v":465105,"vw":73.851781},{"c":71.69,"h":73.68,"l":71.63,"n":16396,"o":73.165,"t":"2026-08-27T04:00:00Z","v":367222,"vw":72.176854},{"c":71.21,"h":72.655,"l":71.195,"n":14610,"o":72.32,"t":"2026-08-28T04:00:00Z","v":353471,"vw":71.475887},{"c":68.76,"h":70.59,"l":68.57,"n":15588,"o":70.59,"t":"2026-08-31T04:00:00Z","v":696278,"vw":68.919043},{"c":66.16,"h":68.21,"l":65.81,"n":16138,"o":68.21,"t":"2026-09-01T04:00:00Z","v":678924,"vw":66.395184},{"c":67.22,"h":68.62,"l":66.84,"n":13202,"o":67.18,"t":"2026-09-02T04:00:00Z","v":509282,"vw":67.491951},{"c":66.4,"h":67.39,"l":65.84,"n":13030,"o":67.39,"t":"2026-09-03T04:00:00Z","v":711061,"vw":66.300089},{"c":66.33,"h":66.95,"l":65.7,"n":12932,"o":65.7,"t":"2026-09-04T04:00:00Z","v":491659,"vw":66.276399},{"c":64.81,"h":66.125,"l":64.77,"n":13652,"o":65.89,"t":"2026-09-08T04:00:00Z","v":576265,"vw":64.963931},{"c":64.7,"h":64.945,"l":64.07,"n":14242,"o":64.67,"t":"2026-09-09T04:00:00Z","v":670566,"vw":64.614284},{"c":65.36,"h":65.84,"l":64.4,"n":17219,"o":64.6,"t":"2026-09-10T04:00:00Z","v":905234,"vw":65.305642},{"c":66.74,"h":67.01,"l":65.945,"n":14373,"o":66.58,"t":"2026-09-11T04:00:00Z","v":718171,"vw":66.718936},{"c":66.19,"h":66.46,"l":65.01,"n":16776,"o":66.18,"t":"2026-09-14T04:00:00Z","v":928511,"vw":66.000162},{"c":65.4,"h":66.95,"l":64.9,"n":18061,"o":66.95,"t":"2026-09-15T04:00:00Z","v":744242,"vw":65.333746},{"c":64.42,"h":65.925,"l":63.51,"n":18515,"o":65.21,"t":"2026-09-16T04:00:00Z","v":796416,"vw":64.669787},{"c":63.74,"h":65.53,"l":63.73,"n":14473,"o":65.53,"t":"2026-09-17T04:00:00Z","v":527582,"vw":64.001121},{"c":63.15,"h":63.78,"l":62.78,"n":13518,"o":63.72,"t":"2026-09-18T04:00:00Z","v":1459907,"vw":63.201012},{"c":63.04,"h":63.88,"l":62.88,"n":14313,"o":63.84,"t":"2026-09-21T04:00:00Z","v":580584,"vw":63.101189},{"c":62.87,"h":65.4,"l":62.19,"n":17821,"o":65.4,"t":"2026-09-22T04:00:00Z","v":984880,"vw":62.888869},{"c":63.09,"h":63.51,"l":62.13,"n":15078,"o":63.23,"t":"2026-09-23T04:00:00Z","v":599633,"vw":63.074178},{"c":62.83,"h":63.83,"l":61.875,"n":15081,"o":62.47,"t":"2026-09-24T04:00:00Z","v":801451,"vw":62.805548},{"c":63.66,"h":64.09,"l":62.5,"n":12136,"o":63.08,"t":"2026-09-25T04:00:00Z","v":506405,"vw":63.622221},{"c":63.87,"h":64.3799,"l":62.827,"n":13401,"o":63.16,"t":"2026-09-28T04:00:00Z","v":708086,"vw":63.821671},{"c":63.98,"h":64.98,"l":63.51,"n":15736,"o":64.4,"t":"2026-09-29T04:00:00Z","v":588521,"vw":63.990421},{"c":61.87,"h":64.08,"l":61.815,"n":15580,"o":64.08,"t":"2026-09-30T04:00:00Z","v":744280,"vw":62.243612},{"c":62.96,"h":63.04,"l":60.98,"n":16564,"o":61.71,"t":"2026-10-01T04:00:00Z","v":832157,"vw":62.405856},{"c":62.92,"h":63.9,"l":62.545,"n":13176,"o":63.67,"t":"2026-10-02T04:00:00Z","v":555076,"vw":62.949853},{"c":61.72,"h":63.2121,"l":61.65,"n":14697,"o":63.01,"t":"2026-10-05T04:00:00Z","v":801010,"vw":61.899184},{"c":62.82,"h":63.285,"l":62.065,"n":15414,"o":62.4,"t":"2026-10-06T04:00:00Z","v":641066,"vw":62.663024},{"c":62.9,"h":63.06,"l":61.93,"n":14567,"o":62.14,"t":"2026-10-07T04:00:00Z","v":749968,"vw":62.729969},{"c":62.61,"h":63.41,"l":61.98,"n":16166,"o":61.98,"t":"2026-10-08T04:00:00Z","v":673259,"vw":62.668163},{"c":62.62,"h":62.87,"l":62.17,"n":10532,"o":62.55,"t":"2026-10-09T04:00:00Z","v":571706,"vw":62.559404},{"c":62.04,"h":62.98,"l":61.91,"n":11543,"o":62.1,"t":"2026-10-12T04:00:00Z","v":656292,"vw":62.145097},{"c":62.99,"h":63.02,"l":61.69,"n":10440,"o":62.41,"t":"2026-10-13T04:00:00Z","v":435023,"vw":62.619578},{"c":62.63,"h":63.055,"l":62.1801,"n":12646,"o":62.34,"t":"2026-10-14T04:00:00Z","v":648090,"vw":62.702182},{"c":65.29,"h":65.46,"l":63.47,"n":13648,"o":63.47,"t":"2026-10-15T04:00:00Z","v":649538,"vw":64.880994},{"c":64.59,"h":67.14,"l":64.58,"n":13881,"o":65.21,"t":"2026-10-16T04:00:00Z","v":599435,"vw":65.019981},{"c":65.23,"h":65.4,"l":64.37,"n":15480,"o":64.66,"t":"2026-10-19T04:00:00Z","v":656042,"vw":65.13759},{"c":67.12,"h":67.185,"l":64.93,"n":16056,"o":65.56,"t":"2026-10-20T04:00:00Z","v":841717,"vw":66.916211},{"c":67.18,"h":67.7678,"l":66.23,"n":18129,"o":67.37,"t":"2026-10-21T04:00:00Z","v":708446,"vw":67.094498},{"c":67.32,"h":67.78,"l":66.55,"n":16020,"o":66.86,"t":"2026-10-22T04:00:00Z","v":757034,"vw":67.251728}],"volatilityBars":[{"c":63.005,"h":63.88,"l":63.005,"n":95,"o":63.84,"t":"2026-09-21T13:30:00Z","v":9082,"vw":63.770914},{"c":63.09,"h":63.19,"l":63.04,"n":50,"o":63.12,"t":"2026-09-21T13:45:00Z","v":2278,"vw":63.106892},{"c":63.14,"h":63.295,"l":63.08,"n":159,"o":63.08,"t":"2026-09-21T14:00:00Z","v":3647,"vw":63.226785},{"c":63.195,"h":63.2799,"l":63.096,"n":179,"o":63.1887,"t":"2026-09-21T14:15:00Z","v":4473,"vw":63.222625},{"c":63.14,"h":63.157,"l":63.07,"n":200,"o":63.13,"t":"2026-09-21T14:30:00Z","v":4937,"vw":63.118952},{"c":63.16,"h":63.2,"l":63.08,"n":215,"o":63.14,"t":"2026-09-21T14:45:00Z","v":4475,"vw":63.136327},{"c":63.225,"h":63.3,"l":63.16,"n":279,"o":63.245,"t":"2026-09-21T15:00:00Z","v":5728,"vw":63.223273},{"c":63.23,"h":63.325,"l":63.17,"n":232,"o":63.17,"t":"2026-09-21T15:15:00Z","v":6022,"vw":63.273287},{"c":63.255,"h":63.28,"l":63.1901,"n":138,"o":63.22,"t":"2026-09-21T15:30:00Z","v":3489,"vw":63.231689},{"c":63.22,"h":63.23,"l":63.17,"n":198,"o":63.2,"t":"2026-09-21T15:45:00Z","v":3874,"vw":63.20375},{"c":63.46,"h":63.47,"l":63.21,"n":303,"o":63.25,"t":"2026-09-21T16:00:00Z","v":9076,"vw":63.308925},{"c":63.45,"h":63.475,"l":63.42,"n":151,"o":63.42,"t":"2026-09-21T16:15:00Z","v":3663,"vw":63.441667},{"c":63.48,"h":63.54,"l":63.44,"n":328,"o":63.45,"t":"2026-09-21T16:30:00Z","v":7405,"vw":63.4775},{"c":63.42,"h":63.595,"l":63.42,"n":379,"o":63.495,"t":"2026-09-21T16:45:00Z","v":10248,"vw":63.520256},{"c":63.36,"h":63.44,"l":63.355,"n":240,"o":63.415,"t":"2026-09-21T17:00:00Z","v":5052,"vw":63.383362},{"c":63.25,"h":63.38,"l":63.25,"n":426,"o":63.35,"t":"2026-09-21T17:15:00Z","v":10080,"vw":63.29869},{"c":62.93,"h":63.17,"l":62.905,"n":455,"o":63.17,"t":"2026-09-21T17:30:00Z","v":11048,"vw":63.037961},{"c":62.88,"h":62.98,"l":62.88,"n":384,"o":62.89,"t":"2026-09-21T17:45:00Z","v":12435,"vw":62.925312},{"c":62.96,"h":63.015,"l":62.89,"n":512,"o":62.925,"t":"2026-09-21T18:00:00Z","v":15802,"vw":62.975878},{"c":62.96,"h":62.98,"l":62.89,"n":390,"o":62.98,"t":"2026-09-21T18:15:00Z","v":8388,"vw":62.929112},{"c":63.02,"h":63.02,"l":62.89,"n":584,"o":62.97,"t":"2026-09-21T18:30:00Z","v":13668,"vw":62.942859},{"c":63.24,"h":63.24,"l":63.03,"n":711,"o":63.03,"t":"2026-09-21T18:45:00Z","v":19149,"vw":63.105221},{"c":63.16,"h":63.32,"l":63.16,"n":708,"o":63.28,"t":"2026-09-21T19:00:00Z","v":18272,"vw":63.236547},{"c":63.19,"h":63.225,"l":63.14,"n":943,"o":63.16,"t":"2026-09-21T19:15:00Z","v":25074,"vw":63.187702},{"c":63.055,"h":63.19,"l":63.01,"n":1188,"o":63.19,"t":"2026-09-21T19:30:00Z","v":35313,"vw":63.084446},{"c":63.07,"h":63.17,"l":62.95,"n":2784,"o":63.055,"t":"2026-09-21T19:45:00Z","v":121598,"vw":63.063308},{"c":63.04,"h":63.04,"l":63.04,"n":41,"o":63.04,"t":"2026-09-21T20:00:00Z","v":163010,"vw":63.04},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-09-22T12:15:00Z","v":350,"vw":63.75},{"c":63.15,"h":63.99,"l":63.1,"n":22,"o":63.99,"t":"2026-09-22T12:30:00Z","v":1343,"vw":63.315302},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-09-22T13:15:00Z","v":175,"vw":63.76},{"c":64.535,"h":65.4,"l":64.43,"n":238,"o":65.31,"t":"2026-09-22T13:30:00Z","v":15219,"vw":64.533837},{"c":64.615,"h":64.83,"l":64.535,"n":120,"o":64.535,"t":"2026-09-22T13:45:00Z","v":6731,"vw":64.573366},{"c":65.04,"h":65.04,"l":64.645,"n":199,"o":64.87,"t":"2026-09-22T14:00:00Z","v":4498,"vw":64.796428},{"c":64.23,"h":64.92,"l":64.14,"n":340,"o":64.92,"t":"2026-09-22T14:15:00Z","v":9020,"vw":64.591902},{"c":63.88,"h":64.29,"l":63.88,"n":230,"o":64.199,"t":"2026-09-22T14:30:00Z","v":7057,"vw":64.17376},{"c":62.8,"h":63.84,"l":62.78,"n":1204,"o":63.83,"t":"2026-09-22T14:45:00Z","v":71411,"vw":63.503642},{"c":62.3925,"h":62.78,"l":62.34,"n":525,"o":62.75,"t":"2026-09-22T15:00:00Z","v":18440,"vw":62.602189},{"c":62.41,"h":62.455,"l":62.34,"n":474,"o":62.395,"t":"2026-09-22T15:15:00Z","v":21796,"vw":62.422778},{"c":62.43,"h":62.535,"l":62.36,"n":340,"o":62.415,"t":"2026-09-22T15:30:00Z","v":8648,"vw":62.447222},{"c":62.46,"h":62.54,"l":62.28,"n":358,"o":62.45,"t":"2026-09-22T15:45:00Z","v":9791,"vw":62.38585},{"c":62.565,"h":62.66,"l":62.53,"n":342,"o":62.55,"t":"2026-09-22T16:00:00Z","v":7460,"vw":62.580968},{"c":62.69,"h":62.76,"l":62.53,"n":243,"o":62.53,"t":"2026-09-22T16:15:00Z","v":5753,"vw":62.664545},{"c":62.63,"h":62.82,"l":62.63,"n":278,"o":62.73,"t":"2026-09-22T16:30:00Z","v":6854,"vw":62.705743},{"c":62.685,"h":62.83,"l":62.585,"n":363,"o":62.655,"t":"2026-09-22T16:45:00Z","v":12829,"vw":62.672867},{"c":62.505,"h":62.73,"l":62.44,"n":447,"o":62.73,"t":"2026-09-22T17:00:00Z","v":14386,"vw":62.583913},{"c":62.715,"h":62.715,"l":62.485,"n":376,"o":62.5,"t":"2026-09-22T17:15:00Z","v":14423,"vw":62.589496},{"c":62.5,"h":62.695,"l":62.48,"n":476,"o":62.68,"t":"2026-09-22T17:30:00Z","v":20509,"vw":62.590559},{"c":62.82,"h":62.888,"l":62.5,"n":818,"o":62.5,"t":"2026-09-22T17:45:00Z","v":34558,"vw":62.669329},{"c":62.53,"h":62.815,"l":62.53,"n":455,"o":62.815,"t":"2026-09-22T18:00:00Z","v":15340,"vw":62.705141},{"c":62.23,"h":62.585,"l":62.19,"n":722,"o":62.5,"t":"2026-09-22T18:15:00Z","v":29436,"vw":62.3764},{"c":62.43,"h":62.43,"l":62.23,"n":583,"o":62.27,"t":"2026-09-22T18:30:00Z","v":23212,"vw":62.300358},{"c":62.345,"h":62.47,"l":62.345,"n":561,"o":62.41,"t":"2026-09-22T18:45:00Z","v":15802,"vw":62.407479},{"c":62.41,"h":62.5,"l":62.3,"n":704,"o":62.415,"t":"2026-09-22T19:00:00Z","v":33531,"vw":62.396163},{"c":62.6,"h":62.63,"l":62.33,"n":717,"o":62.41,"t":"2026-09-22T19:15:00Z","v":28253,"vw":62.461609},{"c":62.87,"h":62.96,"l":62.555,"n":1237,"o":62.59,"t":"2026-09-22T19:30:00Z","v":58469,"vw":62.815958},{"c":62.87,"h":63.16,"l":62.74,"n":3900,"o":62.88,"t":"2026-09-22T19:45:00Z","v":232018,"vw":62.964799},{"c":62.87,"h":62.87,"l":62.87,"n":32,"o":62.87,"t":"2026-09-22T20:00:00Z","v":227421,"vw":62.87},{"c":62.3,"h":63.38,"l":62.13,"n":235,"o":63.23,"t":"2026-09-23T13:30:00Z","v":12862,"vw":62.485093},{"c":62.44,"h":62.46,"l":62.37,"n":47,"o":62.38,"t":"2026-09-23T13:45:00Z","v":1699,"vw":62.413283},{"c":63.03,"h":63.1,"l":62.43,"n":313,"o":62.43,"t":"2026-09-23T14:00:00Z","v":14602,"vw":62.834357},{"c":63.085,"h":63.3899,"l":63.015,"n":360,"o":63.015,"t":"2026-09-23T14:15:00Z","v":18498,"vw":63.190248},{"c":62.93,"h":63.225,"l":62.93,"n":319,"o":63.11,"t":"2026-09-23T14:30:00Z","v":8895,"vw":63.127005},{"c":63.065,"h":63.2,"l":62.96,"n":364,"o":62.96,"t":"2026-09-23T14:45:00Z","v":9193,"vw":63.108682},{"c":63.3,"h":63.3225,"l":63.065,"n":321,"o":63.065,"t":"2026-09-23T15:00:00Z","v":5383,"vw":63.208976},{"c":63.215,"h":63.46,"l":63.215,"n":553,"o":63.295,"t":"2026-09-23T15:15:00Z","v":13235,"vw":63.372156},{"c":63.2,"h":63.25,"l":63.09,"n":415,"o":63.18,"t":"2026-09-23T15:30:00Z","v":9709,"vw":63.165871},{"c":63.4,"h":63.48,"l":63.2,"n":377,"o":63.205,"t":"2026-09-23T15:45:00Z","v":12162,"vw":63.304102},{"c":63.355,"h":63.435,"l":63.26,"n":281,"o":63.4,"t":"2026-09-23T16:00:00Z","v":6789,"vw":63.335487},{"c":63.48,"h":63.49,"l":63.4,"n":299,"o":63.4,"t":"2026-09-23T16:15:00Z","v":6697,"vw":63.443579},{"c":63.45,"h":63.51,"l":63.425,"n":232,"o":63.51,"t":"2026-09-23T16:30:00Z","v":3994,"vw":63.459667},{"c":63.3307,"h":63.415,"l":63.3,"n":232,"o":63.41,"t":"2026-09-23T16:45:00Z","v":5677,"vw":63.382518},{"c":63.195,"h":63.345,"l":63.19,"n":289,"o":63.345,"t":"2026-09-23T17:00:00Z","v":9798,"vw":63.271214},{"c":63.265,"h":63.27,"l":63.19,"n":279,"o":63.19,"t":"2026-09-23T17:15:00Z","v":5582,"vw":63.243967},{"c":63.22,"h":63.32,"l":63.19,"n":528,"o":63.24,"t":"2026-09-23T17:30:00Z","v":19057,"vw":63.252661},{"c":63.24,"h":63.29,"l":63.15,"n":324,"o":63.255,"t":"2026-09-23T17:45:00Z","v":10614,"vw":63.214813},{"c":62.9425,"h":63.24,"l":62.92,"n":503,"o":63.24,"t":"2026-09-23T18:00:00Z","v":17496,"vw":63.138883},{"c":62.885,"h":63.02,"l":62.885,"n":533,"o":62.925,"t":"2026-09-23T18:15:00Z","v":16115,"vw":62.958943},{"c":62.845,"h":62.9,"l":62.79,"n":502,"o":62.875,"t":"2026-09-23T18:30:00Z","v":12702,"vw":62.843149},{"c":62.83,"h":62.88,"l":62.77,"n":558,"o":62.845,"t":"2026-09-23T18:45:00Z","v":14176,"vw":62.826365},{"c":62.705,"h":62.87,"l":62.685,"n":624,"o":62.825,"t":"2026-09-23T19:00:00Z","v":19680,"vw":62.76306},{"c":62.88,"h":62.88,"l":62.64,"n":625,"o":62.73,"t":"2026-09-23T19:15:00Z","v":17939,"vw":62.734894},{"c":63.045,"h":63.13,"l":62.82,"n":933,"o":62.82,"t":"2026-09-23T19:30:00Z","v":50150,"vw":62.98522},{"c":63.08,"h":63.285,"l":62.99,"n":2388,"o":63.05,"t":"2026-09-23T19:45:00Z","v":135392,"vw":63.126206},{"c":63.09,"h":63.09,"l":63.09,"n":20,"o":63.09,"t":"2026-09-23T20:00:00Z","v":116191,"vw":63.09},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-09-24T08:00:00Z","v":127,"vw":62.98},{"c":62.9,"h":63.1,"l":62.65,"n":20,"o":63.1,"t":"2026-09-24T12:30:00Z","v":1128,"vw":62.978585},{"c":63.07,"h":63.07,"l":63.07,"n":5,"o":63.07,"t":"2026-09-24T13:00:00Z","v":241,"vw":63.07},{"c":62.765,"h":63.83,"l":62.47,"n":200,"o":62.49,"t":"2026-09-24T13:30:00Z","v":17492,"vw":62.903777},{"c":62.75,"h":62.98,"l":62.65,"n":168,"o":62.65,"t":"2026-09-24T13:45:00Z","v":6560,"vw":62.791916},{"c":62.61,"h":62.91,"l":62.515,"n":305,"o":62.6775,"t":"2026-09-24T14:00:00Z","v":14418,"vw":62.711379},{"c":62.19,"h":62.62,"l":62.18,"n":256,"o":62.62,"t":"2026-09-24T14:15:00Z","v":10441,"vw":62.411173},{"c":62.01,"h":62.25,"l":62.01,"n":228,"o":62.21,"t":"2026-09-24T14:30:00Z","v":5521,"vw":62.151014},{"c":62.07,"h":62.215,"l":61.98,"n":388,"o":62.03,"t":"2026-09-24T14:45:00Z","v":9416,"vw":62.122515},{"c":62.04,"h":62.19,"l":62,"n":399,"o":62.02,"t":"2026-09-24T15:00:00Z","v":13288,"vw":62.098513},{"c":62.03,"h":62.09,"l":61.95,"n":338,"o":62.09,"t":"2026-09-24T15:15:00Z","v":10200,"vw":62.002578},{"c":61.995,"h":62.06,"l":61.94,"n":247,"o":61.98,"t":"2026-09-24T15:30:00Z","v":6584,"vw":61.995276},{"c":62.03,"h":62.03,"l":61.875,"n":394,"o":62.02,"t":"2026-09-24T15:45:00Z","v":10694,"vw":61.966591},{"c":62.17,"h":62.17,"l":61.91,"n":289,"o":62.02,"t":"2026-09-24T16:00:00Z","v":7222,"vw":61.988364},{"c":62.86,"h":62.94,"l":62.185,"n":779,"o":62.185,"t":"2026-09-24T16:15:00Z","v":29962,"vw":62.637594},{"c":63.24,"h":63.35,"l":62.71,"n":503,"o":62.82,"t":"2026-09-24T16:30:00Z","v":19845,"vw":63.025089},{"c":63.08,"h":63.275,"l":63.08,"n":416,"o":63.2,"t":"2026-09-24T16:45:00Z","v":12324,"vw":63.176738},{"c":63.03,"h":63.065,"l":62.905,"n":384,"o":63.02,"t":"2026-09-24T17:00:00Z","v":11123,"vw":62.989608},{"c":62.84,"h":62.98,"l":62.79,"n":354,"o":62.97,"t":"2026-09-24T17:15:00Z","v":9961,"vw":62.883801},{"c":62.91,"h":62.96,"l":62.79,"n":440,"o":62.9,"t":"2026-09-24T17:30:00Z","v":13889,"vw":62.906966},{"c":63.02,"h":63.02,"l":62.9,"n":304,"o":62.95,"t":"2026-09-24T17:45:00Z","v":9464,"vw":62.966586},{"c":63.07,"h":63.13,"l":62.93,"n":485,"o":63.02,"t":"2026-09-24T18:00:00Z","v":16757,"vw":63.023748},{"c":63.1,"h":63.18,"l":63.06,"n":458,"o":63.11,"t":"2026-09-24T18:15:00Z","v":15136,"vw":63.114835},{"c":62.855,"h":63.115,"l":62.835,"n":590,"o":63.115,"t":"2026-09-24T18:30:00Z","v":17325,"vw":62.941867},{"c":62.96,"h":63.03,"l":62.81,"n":567,"o":62.87,"t":"2026-09-24T18:45:00Z","v":23558,"vw":62.906126},{"c":62.88,"h":63.005,"l":62.835,"n":606,"o":62.94,"t":"2026-09-24T19:00:00Z","v":21324,"vw":62.914932},{"c":62.89,"h":62.95,"l":62.88,"n":631,"o":62.88,"t":"2026-09-24T19:15:00Z","v":19790,"vw":62.916022},{"c":62.995,"h":63.01,"l":62.85,"n":1014,"o":62.89,"t":"2026-09-24T19:30:00Z","v":37423,"vw":62.916149},{"c":62.83,"h":63.01,"l":62.64,"n":3059,"o":62.995,"t":"2026-09-24T19:45:00Z","v":152645,"vw":62.8332},{"c":62.83,"h":62.83,"l":62.82,"n":27,"o":62.82,"t":"2026-09-24T20:00:00Z","v":236575,"vw":62.829971},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-09-24T20:30:00Z","v":754,"vw":62.83},{"c":63.075,"h":63.08,"l":62.5,"n":108,"o":63.08,"t":"2026-09-25T13:30:00Z","v":10052,"vw":62.964937},{"c":63.16,"h":63.265,"l":62.83,"n":200,"o":63.06,"t":"2026-09-25T13:45:00Z","v":7677,"vw":63.046368},{"c":63.28,"h":63.28,"l":63.04,"n":152,"o":63.17,"t":"2026-09-25T14:00:00Z","v":3914,"vw":63.108261},{"c":63.31,"h":63.32,"l":63.15,"n":244,"o":63.3,"t":"2026-09-25T14:15:00Z","v":7592,"vw":63.218104},{"c":63.27,"h":63.29,"l":63.15,"n":171,"o":63.29,"t":"2026-09-25T14:30:00Z","v":2663,"vw":63.212031},{"c":63.28,"h":63.32,"l":63.12,"n":342,"o":63.26,"t":"2026-09-25T14:45:00Z","v":7163,"vw":63.209776},{"c":63.235,"h":63.295,"l":63.1,"n":268,"o":63.27,"t":"2026-09-25T15:00:00Z","v":6573,"vw":63.18686},{"c":63.3,"h":63.42,"l":63.22,"n":209,"o":63.22,"t":"2026-09-25T15:15:00Z","v":6821,"vw":63.285093},{"c":63.145,"h":63.48,"l":63.13,"n":294,"o":63.4,"t":"2026-09-25T15:30:00Z","v":6805,"vw":63.263275},{"c":63.33,"h":63.33,"l":62.89,"n":273,"o":62.97,"t":"2026-09-25T15:45:00Z","v":7180,"vw":63.138491},{"c":63.88,"h":63.995,"l":63.45,"n":344,"o":63.45,"t":"2026-09-25T16:00:00Z","v":8997,"vw":63.792059},{"c":63.98,"h":63.98,"l":63.845,"n":180,"o":63.88,"t":"2026-09-25T16:15:00Z","v":4376,"vw":63.909876},{"c":63.93,"h":64.09,"l":63.87,"n":254,"o":64.09,"t":"2026-09-25T16:30:00Z","v":6376,"vw":63.982313},{"c":63.83,"h":63.83,"l":63.8,"n":56,"o":63.8,"t":"2026-09-25T16:45:00Z","v":1077,"vw":63.81375},{"c":63.8825,"h":63.994,"l":63.8,"n":198,"o":63.8,"t":"2026-09-25T17:00:00Z","v":6289,"vw":63.891449},{"c":63.74,"h":64.0184,"l":63.74,"n":195,"o":63.935,"t":"2026-09-25T17:15:00Z","v":5998,"vw":63.855354},{"c":63.73,"h":63.73,"l":63.58,"n":202,"o":63.65,"t":"2026-09-25T17:30:00Z","v":6355,"vw":63.646576},{"c":63.69,"h":63.77,"l":63.685,"n":167,"o":63.77,"t":"2026-09-25T17:45:00Z","v":4342,"vw":63.744439},{"c":63.735,"h":63.75,"l":63.7,"n":339,"o":63.74,"t":"2026-09-25T18:00:00Z","v":9416,"vw":63.719227},{"c":63.74,"h":63.78,"l":63.685,"n":389,"o":63.77,"t":"2026-09-25T18:15:00Z","v":8628,"vw":63.731308},{"c":63.775,"h":63.79,"l":63.74,"n":261,"o":63.77,"t":"2026-09-25T18:30:00Z","v":7837,"vw":63.773604},{"c":63.71,"h":63.815,"l":63.71,"n":479,"o":63.75,"t":"2026-09-25T18:45:00Z","v":13466,"vw":63.773269},{"c":63.69,"h":63.69,"l":63.57,"n":558,"o":63.67,"t":"2026-09-25T19:00:00Z","v":18880,"vw":63.646499},{"c":63.615,"h":63.73,"l":63.615,"n":570,"o":63.7,"t":"2026-09-25T19:15:00Z","v":19160,"vw":63.687767},{"c":63.76,"h":63.76,"l":63.54,"n":891,"o":63.61,"t":"2026-09-25T19:30:00Z","v":43498,"vw":63.618385},{"c":63.66,"h":63.91,"l":63.63,"n":2505,"o":63.76,"t":"2026-09-25T19:45:00Z","v":101739,"vw":63.740426},{"c":63.66,"h":63.66,"l":63.66,"n":27,"o":63.66,"t":"2026-09-25T20:00:00Z","v":152254,"vw":63.66},{"c":62.827,"h":63.47,"l":62.827,"n":97,"o":63.16,"t":"2026-09-28T13:30:00Z","v":9687,"vw":63.103648},{"c":63.265,"h":63.84,"l":62.827,"n":237,"o":63.09,"t":"2026-09-28T13:45:00Z","v":7339,"vw":63.445122},{"c":63.8,"h":63.8,"l":63.245,"n":180,"o":63.245,"t":"2026-09-28T14:00:00Z","v":4376,"vw":63.566406},{"c":63.7,"h":63.8,"l":63.4,"n":264,"o":63.8,"t":"2026-09-28T14:15:00Z","v":9564,"vw":63.622566},{"c":63.8,"h":63.81,"l":63.59,"n":200,"o":63.67,"t":"2026-09-28T14:30:00Z","v":5815,"vw":63.703005},{"c":63.745,"h":63.83,"l":63.67,"n":305,"o":63.77,"t":"2026-09-28T14:45:00Z","v":12621,"vw":63.747323},{"c":63.5,"h":63.745,"l":63.4975,"n":278,"o":63.745,"t":"2026-09-28T15:00:00Z","v":7537,"vw":63.606292},{"c":63.595,"h":63.665,"l":63.48,"n":328,"o":63.54,"t":"2026-09-28T15:15:00Z","v":10643,"vw":63.588096},{"c":63.455,"h":63.56,"l":63.44,"n":274,"o":63.46,"t":"2026-09-28T15:30:00Z","v":8334,"vw":63.510829},{"c":63.43,"h":63.43,"l":63.3,"n":240,"o":63.41,"t":"2026-09-28T15:45:00Z","v":5032,"vw":63.36791},{"c":63.4,"h":63.48,"l":63.31,"n":392,"o":63.46,"t":"2026-09-28T16:00:00Z","v":16916,"vw":63.396498},{"c":64.37,"h":64.3799,"l":63.43,"n":432,"o":63.455,"t":"2026-09-28T16:15:00Z","v":16338,"vw":63.716641},{"c":63.825,"h":64.34,"l":63.71,"n":315,"o":64.34,"t":"2026-09-28T16:30:00Z","v":8139,"vw":63.967386},{"c":63.71,"h":63.76,"l":63.625,"n":250,"o":63.76,"t":"2026-09-28T16:45:00Z","v":5085,"vw":63.675052},{"c":64.16,"h":64.34,"l":63.7,"n":350,"o":63.72,"t":"2026-09-28T17:00:00Z","v":9229,"vw":63.916589},{"c":63.835,"h":64.15,"l":63.835,"n":207,"o":64.15,"t":"2026-09-28T17:15:00Z","v":4479,"vw":64.043678},{"c":63.845,"h":63.89,"l":63.775,"n":363,"o":63.83,"t":"2026-09-28T17:30:00Z","v":10637,"vw":63.840485},{"c":64.02,"h":64.02,"l":63.86,"n":291,"o":63.875,"t":"2026-09-28T17:45:00Z","v":7017,"vw":63.943877},{"c":63.97,"h":63.985,"l":63.92,"n":322,"o":63.96,"t":"2026-09-28T18:00:00Z","v":10532,"vw":63.96195},{"c":64.03,"h":64.03,"l":63.92,"n":294,"o":63.955,"t":"2026-09-28T18:15:00Z","v":5808,"vw":63.963958},{"c":63.925,"h":64.07,"l":63.925,"n":371,"o":64.04,"t":"2026-09-28T18:30:00Z","v":9898,"vw":64.004302},{"c":63.945,"h":63.99,"l":63.8802,"n":350,"o":63.94,"t":"2026-09-28T18:45:00Z","v":10571,"vw":63.903707},{"c":63.93,"h":63.995,"l":63.91,"n":413,"o":63.967,"t":"2026-09-28T19:00:00Z","v":9044,"vw":63.953468},{"c":64.015,"h":64.085,"l":63.905,"n":516,"o":63.92,"t":"2026-09-28T19:15:00Z","v":13729,"vw":63.990919},{"c":64.02,"h":64.07,"l":63.99,"n":1005,"o":64.025,"t":"2026-09-28T19:30:00Z","v":31776,"vw":64.030607},{"c":63.85,"h":64.06,"l":63.69,"n":2901,"o":63.99,"t":"2026-09-28T19:45:00Z","v":122982,"vw":63.811028},{"c":63.87,"h":63.87,"l":63.87,"n":33,"o":63.87,"t":"2026-09-28T20:00:00Z","v":273893,"vw":63.87},{"c":64.08,"h":64.9,"l":63.6,"n":265,"o":64.5,"t":"2026-09-29T12:30:00Z","v":16167,"vw":64.113085},{"c":64.56,"h":64.98,"l":64.23,"n":166,"o":64.4,"t":"2026-09-29T13:30:00Z","v":12850,"vw":64.498445},{"c":64.08,"h":64.875,"l":64.08,"n":135,"o":64.57,"t":"2026-09-29T13:45:00Z","v":5796,"vw":64.409518},{"c":64.29,"h":64.37,"l":64.05,"n":292,"o":64.215,"t":"2026-09-29T14:00:00Z","v":6279,"vw":64.256104},{"c":63.97,"h":64.36,"l":63.87,"n":305,"o":64.36,"t":"2026-09-29T14:15:00Z","v":6826,"vw":64.129166},{"c":64.05,"h":64.12,"l":63.76,"n":315,"o":63.915,"t":"2026-09-29T14:30:00Z","v":10018,"vw":63.938596},{"c":64.165,"h":64.17,"l":63.97,"n":353,"o":63.97,"t":"2026-09-29T14:45:00Z","v":7140,"vw":64.078737},{"c":63.875,"h":64.15,"l":63.875,"n":427,"o":64.09,"t":"2026-09-29T15:00:00Z","v":12753,"vw":63.984191},{"c":63.78,"h":63.955,"l":63.78,"n":432,"o":63.92,"t":"2026-09-29T15:15:00Z","v":8258,"vw":63.894724},{"c":63.69,"h":63.865,"l":63.655,"n":366,"o":63.82,"t":"2026-09-29T15:30:00Z","v":10134,"vw":63.767094},{"c":63.64,"h":63.81,"l":63.58,"n":270,"o":63.6,"t":"2026-09-29T15:45:00Z","v":7319,"vw":63.667658},{"c":63.695,"h":63.72,"l":63.56,"n":309,"o":63.685,"t":"2026-09-29T16:00:00Z","v":13417,"vw":63.58307},{"c":63.8141,"h":63.935,"l":63.76,"n":396,"o":63.76,"t":"2026-09-29T16:15:00Z","v":10341,"vw":63.849602},{"c":63.695,"h":63.89,"l":63.67,"n":469,"o":63.88,"t":"2026-09-29T16:30:00Z","v":10907,"vw":63.821378},{"c":63.63,"h":63.65,"l":63.58,"n":286,"o":63.64,"t":"2026-09-29T16:45:00Z","v":7584,"vw":63.60759},{"c":63.72,"h":63.725,"l":63.51,"n":386,"o":63.59,"t":"2026-09-29T17:00:00Z","v":10366,"vw":63.606746},{"c":63.78,"h":63.7899,"l":63.72,"n":274,"o":63.74,"t":"2026-09-29T17:15:00Z","v":5941,"vw":63.749123},{"c":63.76,"h":63.78,"l":63.73,"n":347,"o":63.7359,"t":"2026-09-29T17:30:00Z","v":8902,"vw":63.749924},{"c":63.83,"h":63.88,"l":63.78,"n":446,"o":63.86,"t":"2026-09-29T17:45:00Z","v":12077,"vw":63.834042},{"c":63.955,"h":64.08,"l":63.88,"n":449,"o":63.88,"t":"2026-09-29T18:00:00Z","v":13511,"vw":63.995098},{"c":64.01,"h":64.13,"l":63.96,"n":490,"o":63.96,"t":"2026-09-29T18:15:00Z","v":11890,"vw":64.052001},{"c":64.04,"h":64.245,"l":63.985,"n":636,"o":64.03,"t":"2026-09-29T18:30:00Z","v":18332,"vw":64.076513},{"c":64.04,"h":64.12,"l":63.97,"n":621,"o":64.12,"t":"2026-09-29T18:45:00Z","v":15981,"vw":64.002251},{"c":63.9,"h":64.09,"l":63.9,"n":606,"o":64.09,"t":"2026-09-29T19:00:00Z","v":17483,"vw":63.985397},{"c":64.02,"h":64.0599,"l":63.885,"n":776,"o":63.885,"t":"2026-09-29T19:15:00Z","v":27128,"vw":63.981244},{"c":64.225,"h":64.335,"l":64.01,"n":914,"o":64.01,"t":"2026-09-29T19:30:00Z","v":27849,"vw":64.172676},{"c":63.98,"h":64.225,"l":63.93,"n":2634,"o":64.225,"t":"2026-09-29T19:45:00Z","v":109875,"vw":64.064889},{"c":63.98,"h":63.98,"l":63.98,"n":35,"o":63.98,"t":"2026-09-29T20:00:00Z","v":133189,"vw":63.98},{"c":63.9703,"h":63.9703,"l":63.9703,"n":3,"o":63.9703,"t":"2026-09-29T20:15:00Z","v":5853,"vw":63.9703},{"c":64.29,"h":64.4,"l":63.8,"n":38,"o":64.4,"t":"2026-09-30T12:15:00Z","v":1523,"vw":64.305977},{"c":63.32,"h":64.08,"l":63.25,"n":226,"o":64.08,"t":"2026-09-30T13:30:00Z","v":20871,"vw":63.838075},{"c":62.975,"h":63.45,"l":62.975,"n":151,"o":63.42,"t":"2026-09-30T13:45:00Z","v":2617,"vw":63.2685},{"c":63.11,"h":63.36,"l":62.975,"n":220,"o":63.1799,"t":"2026-09-30T14:00:00Z","v":4131,"vw":63.184389},{"c":62.87,"h":63.11,"l":62.8,"n":253,"o":63.105,"t":"2026-09-30T14:15:00Z","v":12289,"vw":62.858299},{"c":63.17,"h":63.17,"l":62.98,"n":153,"o":62.98,"t":"2026-09-30T14:30:00Z","v":3809,"vw":63.059829},{"c":63.4,"h":63.405,"l":63.125,"n":397,"o":63.125,"t":"2026-09-30T14:45:00Z","v":13783,"vw":63.212811},{"c":63.175,"h":63.37,"l":63.06,"n":405,"o":63.35,"t":"2026-09-30T15:00:00Z","v":14373,"vw":63.153439},{"c":62.815,"h":63.32,"l":62.815,"n":404,"o":63.215,"t":"2026-09-30T15:15:00Z","v":17580,"vw":63.065402},{"c":62.59,"h":62.89,"l":62.585,"n":320,"o":62.89,"t":"2026-09-30T15:30:00Z","v":16230,"vw":62.767705},{"c":62.74,"h":62.7625,"l":62.61,"n":136,"o":62.61,"t":"2026-09-30T15:45:00Z","v":6211,"vw":62.67421},{"c":62.73,"h":62.82,"l":62.665,"n":294,"o":62.74,"t":"2026-09-30T16:00:00Z","v":6096,"vw":62.724845},{"c":62.62,"h":62.67,"l":62.5,"n":277,"o":62.67,"t":"2026-09-30T16:15:00Z","v":9536,"vw":62.595886},{"c":62.61,"h":62.66,"l":62.565,"n":270,"o":62.62,"t":"2026-09-30T16:30:00Z","v":12092,"vw":62.593903},{"c":62.69,"h":62.79,"l":62.53,"n":479,"o":62.58,"t":"2026-09-30T16:45:00Z","v":12072,"vw":62.63825},{"c":62.54,"h":62.72,"l":62.38,"n":990,"o":62.59,"t":"2026-09-30T17:00:00Z","v":53033,"vw":62.609007},{"c":62.1,"h":62.57,"l":62.06,"n":747,"o":62.57,"t":"2026-09-30T17:15:00Z","v":34210,"vw":62.285498},{"c":62.4,"h":62.435,"l":62.21,"n":344,"o":62.21,"t":"2026-09-30T17:30:00Z","v":8371,"vw":62.353391},{"c":62.41,"h":62.41,"l":62.2025,"n":424,"o":62.315,"t":"2026-09-30T17:45:00Z","v":10403,"vw":62.301169},{"c":62.285,"h":62.5399,"l":62.27,"n":441,"o":62.49,"t":"2026-09-30T18:00:00Z","v":14031,"vw":62.472859},{"c":61.995,"h":62.3,"l":61.941,"n":660,"o":62.285,"t":"2026-09-30T18:15:00Z","v":39765,"vw":62.124706},{"c":61.995,"h":62.06,"l":61.815,"n":549,"o":62.04,"t":"2026-09-30T18:30:00Z","v":20940,"vw":61.946762},{"c":62.015,"h":62.07,"l":61.935,"n":628,"o":61.995,"t":"2026-09-30T18:45:00Z","v":19308,"vw":62.006131},{"c":61.99,"h":62.09,"l":61.955,"n":507,"o":62.035,"t":"2026-09-30T19:00:00Z","v":16042,"vw":62.008599},{"c":62.065,"h":62.2099,"l":61.96,"n":654,"o":61.985,"t":"2026-09-30T19:15:00Z","v":22567,"vw":62.087359},{"c":61.985,"h":62.1,"l":61.935,"n":933,"o":62.06,"t":"2026-09-30T19:30:00Z","v":32137,"vw":62.034065},{"c":61.86,"h":62.13,"l":61.83,"n":2353,"o":62.02,"t":"2026-09-30T19:45:00Z","v":98995,"vw":61.935884},{"c":61.87,"h":61.87,"l":61.87,"n":48,"o":61.87,"t":"2026-09-30T20:00:00Z","v":199527,"vw":61.87},{"c":62.4,"h":62.4,"l":62.4,"n":3,"o":62.4,"t":"2026-10-01T13:00:00Z","v":103,"vw":62.4},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-01T13:15:00Z","v":122,"vw":61.5},{"c":61.104,"h":61.985,"l":61.104,"n":118,"o":61.71,"t":"2026-10-01T13:30:00Z","v":10480,"vw":61.717681},{"c":61.44,"h":62.02,"l":61.406,"n":210,"o":61.406,"t":"2026-10-01T13:45:00Z","v":19730,"vw":61.877187},{"c":61.22,"h":61.48,"l":61.22,"n":232,"o":61.22,"t":"2026-10-01T14:00:00Z","v":11639,"vw":61.262513},{"c":61.39,"h":61.45,"l":61.28,"n":264,"o":61.285,"t":"2026-10-01T14:15:00Z","v":10202,"vw":61.327463},{"c":61.33,"h":61.53,"l":61.33,"n":179,"o":61.45,"t":"2026-10-01T14:30:00Z","v":3572,"vw":61.437368},{"c":61.465,"h":61.51,"l":61.25,"n":256,"o":61.29,"t":"2026-10-01T14:45:00Z","v":7744,"vw":61.347886},{"c":61.17,"h":61.56,"l":61.17,"n":261,"o":61.56,"t":"2026-10-01T15:00:00Z","v":7717,"vw":61.367318},{"c":61.08,"h":61.15,"l":61,"n":242,"o":61.13,"t":"2026-10-01T15:15:00Z","v":6119,"vw":61.087021},{"c":61.28,"h":61.28,"l":60.98,"n":416,"o":61.08,"t":"2026-10-01T15:30:00Z","v":11664,"vw":61.107149},{"c":61.38,"h":61.44,"l":61.2,"n":299,"o":61.26,"t":"2026-10-01T15:45:00Z","v":8239,"vw":61.329422},{"c":61.51,"h":61.71,"l":61.335,"n":402,"o":61.4,"t":"2026-10-01T16:00:00Z","v":21863,"vw":61.59038},{"c":61.505,"h":61.545,"l":61.395,"n":278,"o":61.47,"t":"2026-10-01T16:15:00Z","v":9891,"vw":61.473311},{"c":61.84,"h":61.84,"l":61.59,"n":205,"o":61.59,"t":"2026-10-01T16:30:00Z","v":6140,"vw":61.710178},{"c":61.75,"h":61.815,"l":61.53,"n":354,"o":61.815,"t":"2026-10-01T16:45:00Z","v":11897,"vw":61.700702},{"c":61.71,"h":61.91,"l":61.71,"n":356,"o":61.75,"t":"2026-10-01T17:00:00Z","v":13656,"vw":61.813047},{"c":61.95,"h":61.9599,"l":61.7093,"n":395,"o":61.71,"t":"2026-10-01T17:15:00Z","v":10444,"vw":61.883009},{"c":62.1,"h":62.22,"l":61.96,"n":705,"o":61.96,"t":"2026-10-01T17:30:00Z","v":27290,"vw":62.094209},{"c":61.975,"h":62.17,"l":61.96,"n":526,"o":62.08,"t":"2026-10-01T17:45:00Z","v":17269,"vw":62.059443},{"c":61.975,"h":61.99,"l":61.87,"n":564,"o":61.93,"t":"2026-10-01T18:00:00Z","v":14730,"vw":61.942476},{"c":61.97,"h":62.11,"l":61.94,"n":416,"o":61.985,"t":"2026-10-01T18:15:00Z","v":15851,"vw":62.003164},{"c":62.04,"h":62.1,"l":61.915,"n":489,"o":61.965,"t":"2026-10-01T18:30:00Z","v":11335,"vw":62.047454},{"c":62.04,"h":62.04,"l":61.85,"n":508,"o":61.95,"t":"2026-10-01T18:45:00Z","v":17344,"vw":61.902339},{"c":62.1,"h":62.1,"l":61.99,"n":597,"o":61.99,"t":"2026-10-01T19:00:00Z","v":21742,"vw":62.033408},{"c":62.01,"h":62.12,"l":61.945,"n":720,"o":62.11,"t":"2026-10-01T19:15:00Z","v":18123,"vw":62.034987},{"c":62.44,"h":62.49,"l":61.99,"n":1133,"o":62.02,"t":"2026-10-01T19:30:00Z","v":41044,"vw":62.280696},{"c":62.955,"h":63.04,"l":62.285,"n":4137,"o":62.41,"t":"2026-10-01T19:45:00Z","v":213267,"vw":62.763902},{"c":62.96,"h":62.96,"l":62.96,"n":44,"o":62.96,"t":"2026-10-01T20:00:00Z","v":200070,"vw":62.96},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-01T20:15:00Z","v":42336,"vw":62.96},{"c":63.99,"h":64,"l":63.99,"n":4,"o":64,"t":"2026-10-02T12:45:00Z","v":238,"vw":63.994292},{"c":64.95,"h":64.95,"l":64.95,"n":8,"o":64.95,"t":"2026-10-02T13:00:00Z","v":249,"vw":64.95},{"c":63.11,"h":63.9,"l":63.11,"n":138,"o":63.67,"t":"2026-10-02T13:30:00Z","v":9067,"vw":63.619472},{"c":62.945,"h":63.48,"l":62.8575,"n":237,"o":63.39,"t":"2026-10-02T13:45:00Z","v":8024,"vw":63.165637},{"c":63.08,"h":63.24,"l":62.77,"n":163,"o":63.03,"t":"2026-10-02T14:00:00Z","v":6557,"vw":63.025835},{"c":63.265,"h":63.4,"l":63.04,"n":366,"o":63.08,"t":"2026-10-02T14:15:00Z","v":10769,"vw":63.187174},{"c":63.23,"h":63.28,"l":63.135,"n":154,"o":63.165,"t":"2026-10-02T14:30:00Z","v":4996,"vw":63.225339},{"c":63.12,"h":63.31,"l":63.07,"n":293,"o":63.22,"t":"2026-10-02T14:45:00Z","v":8790,"vw":63.236228},{"c":62.69,"h":63.14,"l":62.545,"n":454,"o":63.055,"t":"2026-10-02T15:00:00Z","v":18694,"vw":62.818588},{"c":62.81,"h":62.86,"l":62.56,"n":401,"o":62.6,"t":"2026-10-02T15:15:00Z","v":14511,"vw":62.675031},{"c":63.04,"h":63.065,"l":62.835,"n":257,"o":62.835,"t":"2026-10-02T15:30:00Z","v":6904,"vw":62.967187},{"c":63,"h":63.09,"l":62.98,"n":154,"o":62.995,"t":"2026-10-02T15:45:00Z","v":3503,"vw":63.042679},{"c":62.98,"h":63.05,"l":62.88,"n":239,"o":63.05,"t":"2026-10-02T16:00:00Z","v":6853,"vw":62.964079},{"c":62.9,"h":62.96,"l":62.82,"n":346,"o":62.92,"t":"2026-10-02T16:15:00Z","v":8277,"vw":62.91816},{"c":62.99,"h":63.02,"l":62.9,"n":263,"o":62.91,"t":"2026-10-02T16:30:00Z","v":5833,"vw":62.949047},{"c":63.1487,"h":63.2457,"l":63.04,"n":329,"o":63.04,"t":"2026-10-02T16:45:00Z","v":12010,"vw":63.181591},{"c":63.17,"h":63.26,"l":63.16,"n":294,"o":63.2,"t":"2026-10-02T17:00:00Z","v":6995,"vw":63.20831},{"c":63.05,"h":63.215,"l":63.05,"n":339,"o":63.215,"t":"2026-10-02T17:15:00Z","v":8321,"vw":63.136195},{"c":63.12,"h":63.15,"l":62.94,"n":221,"o":63.01,"t":"2026-10-02T17:30:00Z","v":4744,"vw":63.075362},{"c":63.075,"h":63.14,"l":62.975,"n":425,"o":63.095,"t":"2026-10-02T17:45:00Z","v":13145,"vw":63.063594},{"c":62.9,"h":63.0293,"l":62.805,"n":436,"o":63.02,"t":"2026-10-02T18:00:00Z","v":15103,"vw":62.950472},{"c":62.83,"h":62.94,"l":62.79,"n":214,"o":62.94,"t":"2026-10-02T18:15:00Z","v":6311,"vw":62.8529},{"c":62.83,"h":62.85,"l":62.75,"n":411,"o":62.835,"t":"2026-10-02T18:30:00Z","v":11624,"vw":62.803805},{"c":62.92,"h":63,"l":62.87,"n":425,"o":62.875,"t":"2026-10-02T18:45:00Z","v":14391,"vw":62.93736},{"c":62.83,"h":62.895,"l":62.785,"n":330,"o":62.875,"t":"2026-10-02T19:00:00Z","v":11451,"vw":62.851061},{"c":62.795,"h":62.88,"l":62.68,"n":615,"o":62.77,"t":"2026-10-02T19:15:00Z","v":21545,"vw":62.788986},{"c":63.105,"h":63.1335,"l":62.83,"n":837,"o":62.83,"t":"2026-10-02T19:30:00Z","v":23963,"vw":63.024021},{"c":62.93,"h":63.11,"l":62.7,"n":2450,"o":63.105,"t":"2026-10-02T19:45:00Z","v":100905,"vw":62.902873},{"c":62.92,"h":62.92,"l":62.91,"n":45,"o":62.91,"t":"2026-10-02T20:00:00Z","v":154742,"vw":62.91994},{"c":62.17,"h":63.2121,"l":62.16,"n":182,"o":63.01,"t":"2026-10-05T13:30:00Z","v":12451,"vw":62.866109},{"c":62.13,"h":62.23,"l":61.9,"n":172,"o":62.05,"t":"2026-10-05T13:45:00Z","v":4217,"vw":62.103756},{"c":62.32,"h":62.46,"l":61.94,"n":285,"o":61.94,"t":"2026-10-05T14:00:00Z","v":12572,"vw":62.256938},{"c":62.51,"h":62.615,"l":62.39,"n":220,"o":62.43,"t":"2026-10-05T14:15:00Z","v":8011,"vw":62.505263},{"c":62.3,"h":62.51,"l":62.19,"n":272,"o":62.51,"t":"2026-10-05T14:30:00Z","v":14341,"vw":62.431798},{"c":62.02,"h":62.39,"l":61.985,"n":358,"o":62.35,"t":"2026-10-05T14:45:00Z","v":16679,"vw":62.283745},{"c":61.82,"h":62,"l":61.82,"n":468,"o":61.995,"t":"2026-10-05T15:00:00Z","v":16931,"vw":61.92258},{"c":61.79,"h":61.935,"l":61.765,"n":307,"o":61.82,"t":"2026-10-05T15:15:00Z","v":8405,"vw":61.832823},{"c":61.875,"h":61.915,"l":61.76,"n":386,"o":61.82,"t":"2026-10-05T15:30:00Z","v":14568,"vw":61.838549},{"c":61.865,"h":61.96,"l":61.76,"n":338,"o":61.8753,"t":"2026-10-05T15:45:00Z","v":9152,"vw":61.884377},{"c":61.91,"h":61.93,"l":61.81,"n":302,"o":61.885,"t":"2026-10-05T16:00:00Z","v":6299,"vw":61.889572},{"c":62.07,"h":62.07,"l":61.93,"n":387,"o":61.93,"t":"2026-10-05T16:15:00Z","v":13882,"vw":61.969927},{"c":62.085,"h":62.13,"l":62.05,"n":204,"o":62.105,"t":"2026-10-05T16:30:00Z","v":5758,"vw":62.09},{"c":62.08,"h":62.21,"l":62.07,"n":360,"o":62.14,"t":"2026-10-05T16:45:00Z","v":7224,"vw":62.133394},{"c":62.17,"h":62.17,"l":62.01,"n":376,"o":62.08,"t":"2026-10-05T17:00:00Z","v":7354,"vw":62.072361},{"c":62.08,"h":62.3,"l":62.04,"n":457,"o":62.135,"t":"2026-10-05T17:15:00Z","v":24267,"vw":62.207608},{"c":62.235,"h":62.235,"l":62.03,"n":417,"o":62.08,"t":"2026-10-05T17:30:00Z","v":13964,"vw":62.126717},{"c":62.14,"h":62.26,"l":62.14,"n":379,"o":62.235,"t":"2026-10-05T17:45:00Z","v":11138,"vw":62.212769},{"c":62.05,"h":62.19,"l":62.02,"n":450,"o":62.19,"t":"2026-10-05T18:00:00Z","v":12768,"vw":62.097399},{"c":62.05,"h":62.17,"l":62.05,"n":356,"o":62.08,"t":"2026-10-05T18:15:00Z","v":10767,"vw":62.125717},{"c":62.11,"h":62.12,"l":62.055,"n":392,"o":62.09,"t":"2026-10-05T18:30:00Z","v":7999,"vw":62.084786},{"c":62.04,"h":62.11,"l":61.93,"n":518,"o":62.095,"t":"2026-10-05T18:45:00Z","v":11368,"vw":62.000159},{"c":62.015,"h":62.13,"l":61.95,"n":525,"o":62.03,"t":"2026-10-05T19:00:00Z","v":17487,"vw":62.040067},{"c":61.87,"h":62.015,"l":61.765,"n":717,"o":62.015,"t":"2026-10-05T19:15:00Z","v":20276,"vw":61.907849},{"c":62.05,"h":62.12,"l":61.84,"n":911,"o":61.85,"t":"2026-10-05T19:30:00Z","v":29092,"vw":61.99248},{"c":61.73,"h":62.08,"l":61.65,"n":2857,"o":62.08,"t":"2026-10-05T19:45:00Z","v":117981,"vw":61.826369},{"c":61.72,"h":61.72,"l":61.72,"n":56,"o":61.72,"t":"2026-10-05T20:00:00Z","v":346073,"vw":61.72},{"c":62.5,"h":62.5,"l":62.15,"n":115,"o":62.4,"t":"2026-10-06T13:30:00Z","v":10324,"vw":62.344609},{"c":62.23,"h":62.36,"l":62.22,"n":167,"o":62.35,"t":"2026-10-06T13:45:00Z","v":11229,"vw":62.338246},{"c":62.52,"h":62.63,"l":62.35,"n":440,"o":62.35,"t":"2026-10-06T14:00:00Z","v":43994,"vw":62.41079},{"c":62.47,"h":62.525,"l":62.42,"n":294,"o":62.51,"t":"2026-10-06T14:15:00Z","v":5777,"vw":62.466416},{"c":62.76,"h":62.76,"l":62.5,"n":132,"o":62.518,"t":"2026-10-06T14:30:00Z","v":3233,"vw":62.684393},{"c":62.79,"h":62.98,"l":62.75,"n":270,"o":62.75,"t":"2026-10-06T14:45:00Z","v":5703,"vw":62.869219},{"c":63.07,"h":63.125,"l":62.8,"n":435,"o":62.8,"t":"2026-10-06T15:00:00Z","v":9350,"vw":62.998848},{"c":63.21,"h":63.27,"l":62.97,"n":427,"o":63.12,"t":"2026-10-06T15:15:00Z","v":11671,"vw":63.157382},{"c":63.27,"h":63.27,"l":63.13,"n":170,"o":63.15,"t":"2026-10-06T15:30:00Z","v":4259,"vw":63.170979},{"c":63.13,"h":63.285,"l":63.13,"n":197,"o":63.25,"t":"2026-10-06T15:45:00Z","v":3329,"vw":63.207749},{"c":62.875,"h":63.15,"l":62.87,"n":313,"o":63.1,"t":"2026-10-06T16:00:00Z","v":10025,"vw":62.958501},{"c":62.98,"h":62.98,"l":62.925,"n":154,"o":62.935,"t":"2026-10-06T16:15:00Z","v":3056,"vw":62.93868},{"c":62.89,"h":62.94,"l":62.795,"n":436,"o":62.94,"t":"2026-10-06T16:30:00Z","v":14270,"vw":62.860512},{"c":62.68,"h":62.85,"l":62.68,"n":249,"o":62.85,"t":"2026-10-06T16:45:00Z","v":5234,"vw":62.756906},{"c":62.665,"h":62.71,"l":62.625,"n":257,"o":62.67,"t":"2026-10-06T17:00:00Z","v":6613,"vw":62.676587},{"c":62.36,"h":62.665,"l":62.36,"n":499,"o":62.63,"t":"2026-10-06T17:15:00Z","v":13081,"vw":62.492615},{"c":62.3,"h":62.42,"l":62.255,"n":346,"o":62.35,"t":"2026-10-06T17:30:00Z","v":10716,"vw":62.363834},{"c":62.27,"h":62.35,"l":62.21,"n":450,"o":62.23,"t":"2026-10-06T17:45:00Z","v":13713,"vw":62.256912},{"c":62.235,"h":62.32,"l":62.21,"n":365,"o":62.265,"t":"2026-10-06T18:00:00Z","v":10340,"vw":62.254203},{"c":62.15,"h":62.2999,"l":62.065,"n":648,"o":62.26,"t":"2026-10-06T18:15:00Z","v":21999,"vw":62.190781},{"c":62.25,"h":62.26,"l":62.07,"n":412,"o":62.12,"t":"2026-10-06T18:30:00Z","v":13684,"vw":62.137396},{"c":62.39,"h":62.415,"l":62.27,"n":455,"o":62.27,"t":"2026-10-06T18:45:00Z","v":14488,"vw":62.331757},{"c":62.595,"h":62.6,"l":62.345,"n":648,"o":62.39,"t":"2026-10-06T19:00:00Z","v":29584,"vw":62.492882},{"c":62.555,"h":62.8,"l":62.55,"n":863,"o":62.62,"t":"2026-10-06T19:15:00Z","v":34973,"vw":62.676126},{"c":62.41,"h":62.645,"l":62.41,"n":978,"o":62.57,"t":"2026-10-06T19:30:00Z","v":28604,"vw":62.55841},{"c":62.84,"h":62.945,"l":62.4125,"n":3044,"o":62.4125,"t":"2026-10-06T19:45:00Z","v":154072,"vw":62.783375},{"c":62.82,"h":62.82,"l":62.82,"n":47,"o":62.82,"t":"2026-10-06T20:00:00Z","v":121118,"vw":62.82},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-07T08:00:00Z","v":205,"vw":63.39},{"c":62.14,"h":62.71,"l":62.13,"n":62,"o":62.14,"t":"2026-10-07T13:30:00Z","v":5291,"vw":62.194173},{"c":62.04,"h":62.18,"l":61.93,"n":276,"o":62.18,"t":"2026-10-07T13:45:00Z","v":8181,"vw":62.05697},{"c":62.21,"h":62.28,"l":61.95,"n":88,"o":62.03,"t":"2026-10-07T14:00:00Z","v":3200,"vw":62.055104},{"c":62.34,"h":62.53,"l":62.27,"n":578,"o":62.275,"t":"2026-10-07T14:15:00Z","v":26476,"vw":62.434681},{"c":62.25,"h":62.74,"l":62.25,"n":462,"o":62.335,"t":"2026-10-07T14:30:00Z","v":26005,"vw":62.589527},{"c":62.11,"h":62.3,"l":62.065,"n":448,"o":62.25,"t":"2026-10-07T14:45:00Z","v":30185,"vw":62.241531},{"c":62.175,"h":62.2,"l":62.08,"n":232,"o":62.1,"t":"2026-10-07T15:00:00Z","v":5720,"vw":62.151373},{"c":62.275,"h":62.31,"l":61.97,"n":350,"o":62.14,"t":"2026-10-07T15:15:00Z","v":15250,"vw":62.174533},{"c":62.26,"h":62.41,"l":62.25,"n":403,"o":62.28,"t":"2026-10-07T15:30:00Z","v":21260,"vw":62.378017},{"c":62.41,"h":62.41,"l":62.25,"n":235,"o":62.255,"t":"2026-10-07T15:45:00Z","v":7019,"vw":62.279654},{"c":62.535,"h":62.58,"l":62.48,"n":353,"o":62.48,"t":"2026-10-07T16:00:00Z","v":15359,"vw":62.535175},{"c":62.645,"h":62.67,"l":62.37,"n":677,"o":62.54,"t":"2026-10-07T16:15:00Z","v":51268,"vw":62.564804},{"c":62.77,"h":62.83,"l":62.63,"n":263,"o":62.63,"t":"2026-10-07T16:30:00Z","v":13406,"vw":62.723377},{"c":62.6,"h":62.8,"l":62.57,"n":448,"o":62.8,"t":"2026-10-07T16:45:00Z","v":28907,"vw":62.751213},{"c":62.7,"h":62.74,"l":62.56,"n":352,"o":62.63,"t":"2026-10-07T17:00:00Z","v":11447,"vw":62.658837},{"c":62.815,"h":62.825,"l":62.65,"n":226,"o":62.71,"t":"2026-10-07T17:15:00Z","v":6972,"vw":62.731156},{"c":62.9,"h":62.905,"l":62.73,"n":580,"o":62.75,"t":"2026-10-07T17:30:00Z","v":25760,"vw":62.823253},{"c":62.82,"h":62.92,"l":62.79,"n":390,"o":62.9,"t":"2026-10-07T17:45:00Z","v":19235,"vw":62.87718},{"c":62.815,"h":62.915,"l":62.75,"n":315,"o":62.83,"t":"2026-10-07T18:00:00Z","v":10827,"vw":62.814697},{"c":62.79,"h":62.83,"l":62.77,"n":190,"o":62.81,"t":"2026-10-07T18:15:00Z","v":7700,"vw":62.80115},{"c":63.02,"h":63.06,"l":62.785,"n":609,"o":62.79,"t":"2026-10-07T18:30:00Z","v":22297,"vw":62.843406},{"c":62.99,"h":63.045,"l":62.99,"n":240,"o":63.025,"t":"2026-10-07T18:45:00Z","v":6880,"vw":63.026803},{"c":62.81,"h":63.02,"l":62.81,"n":579,"o":63.02,"t":"2026-10-07T19:00:00Z","v":16411,"vw":62.882176},{"c":62.83,"h":62.91,"l":62.75,"n":542,"o":62.79,"t":"2026-10-07T19:15:00Z","v":13466,"vw":62.867273},{"c":62.86,"h":62.915,"l":62.81,"n":992,"o":62.855,"t":"2026-10-07T19:30:00Z","v":27629,"vw":62.859867},{"c":62.87,"h":63.03,"l":62.83,"n":2892,"o":62.85,"t":"2026-10-07T19:45:00Z","v":112825,"vw":62.937108},{"c":62.9,"h":62.9,"l":62.9,"n":44,"o":62.9,"t":"2026-10-07T20:00:00Z","v":192575,"vw":62.9},{"c":62.57,"h":62.6,"l":61.98,"n":103,"o":61.98,"t":"2026-10-08T13:30:00Z","v":16153,"vw":62.139645},{"c":62.76,"h":62.9049,"l":62.64,"n":211,"o":62.735,"t":"2026-10-08T13:45:00Z","v":15069,"vw":62.760256},{"c":63.095,"h":63.17,"l":62.76,"n":455,"o":62.76,"t":"2026-10-08T14:00:00Z","v":19540,"vw":62.979878},{"c":63.12,"h":63.155,"l":62.9777,"n":461,"o":63.08,"t":"2026-10-08T14:15:00Z","v":20249,"vw":63.099071},{"c":63.065,"h":63.18,"l":63.02,"n":295,"o":63.08,"t":"2026-10-08T14:30:00Z","v":5672,"vw":63.104406},{"c":62.97,"h":63.09,"l":62.9,"n":329,"o":63.075,"t":"2026-10-08T14:45:00Z","v":9993,"vw":63.026255},{"c":62.595,"h":63.0025,"l":62.595,"n":728,"o":62.97,"t":"2026-10-08T15:00:00Z","v":41705,"vw":62.835335},{"c":62.38,"h":62.55,"l":62.28,"n":397,"o":62.5,"t":"2026-10-08T15:15:00Z","v":12530,"vw":62.400338},{"c":62.43,"h":62.47,"l":62.235,"n":337,"o":62.37,"t":"2026-10-08T15:30:00Z","v":9473,"vw":62.342897},{"c":62.53,"h":62.53,"l":62.41,"n":273,"o":62.46,"t":"2026-10-08T15:45:00Z","v":7232,"vw":62.481623},{"c":62.8,"h":62.85,"l":62.55,"n":477,"o":62.55,"t":"2026-10-08T16:00:00Z","v":23645,"vw":62.724914},{"c":62.82,"h":63.41,"l":62.785,"n":458,"o":62.92,"t":"2026-10-08T16:15:00Z","v":21871,"vw":63.130293},{"c":62.9,"h":62.945,"l":62.84,"n":148,"o":62.945,"t":"2026-10-08T16:30:00Z","v":3744,"vw":62.908627},{"c":62.82,"h":63.03,"l":62.67,"n":421,"o":62.98,"t":"2026-10-08T16:45:00Z","v":19655,"vw":62.91937},{"c":62.555,"h":62.73,"l":62.4,"n":607,"o":62.69,"t":"2026-10-08T17:00:00Z","v":19115,"vw":62.533575},{"c":62.715,"h":62.75,"l":62.51,"n":375,"o":62.51,"t":"2026-10-08T17:15:00Z","v":9010,"vw":62.63793},{"c":62.82,"h":62.82,"l":62.63,"n":382,"o":62.73,"t":"2026-10-08T17:30:00Z","v":8823,"vw":62.730069},{"c":62.73,"h":62.92,"l":62.71,"n":417,"o":62.82,"t":"2026-10-08T17:45:00Z","v":14090,"vw":62.832433},{"c":62.86,"h":62.86,"l":62.64,"n":338,"o":62.67,"t":"2026-10-08T18:00:00Z","v":9455,"vw":62.797448},{"c":62.38,"h":62.865,"l":62.38,"n":411,"o":62.865,"t":"2026-10-08T18:15:00Z","v":10599,"vw":62.584418},{"c":62.3875,"h":62.49,"l":62.36,"n":595,"o":62.39,"t":"2026-10-08T18:30:00Z","v":18763,"vw":62.43776},{"c":62.425,"h":62.58,"l":62.415,"n":570,"o":62.46,"t":"2026-10-08T18:45:00Z","v":18405,"vw":62.497598},{"c":62.63,"h":62.63,"l":62.38,"n":610,"o":62.44,"t":"2026-10-08T19:00:00Z","v":14069,"vw":62.500687},{"c":62.555,"h":62.675,"l":62.55,"n":856,"o":62.62,"t":"2026-10-08T19:15:00Z","v":23368,"vw":62.615194},{"c":62.475,"h":62.61,"l":62.475,"n":1014,"o":62.58,"t":"2026-10-08T19:30:00Z","v":27240,"vw":62.560864},{"c":62.62,"h":62.7,"l":62.41,"n":2722,"o":62.475,"t":"2026-10-08T19:45:00Z","v":90550,"vw":62.560574},{"c":62.61,"h":62.61,"l":62.61,"n":32,"o":62.61,"t":"2026-10-08T20:00:00Z","v":154597,"vw":62.61},{"c":61.86,"h":61.86,"l":61.86,"n":9,"o":61.86,"t":"2026-10-09T08:00:00Z","v":108,"vw":61.86},{"c":62.465,"h":62.765,"l":62.41,"n":90,"o":62.55,"t":"2026-10-09T13:30:00Z","v":8039,"vw":62.590627},{"c":62.62,"h":62.62,"l":62.2858,"n":79,"o":62.505,"t":"2026-10-09T13:45:00Z","v":2111,"vw":62.407295},{"c":62.5951,"h":62.73,"l":62.37,"n":215,"o":62.595,"t":"2026-10-09T14:00:00Z","v":9306,"vw":62.562455},{"c":62.65,"h":62.68,"l":62.6,"n":133,"o":62.6,"t":"2026-10-09T14:15:00Z","v":6037,"vw":62.634485},{"c":62.52,"h":62.65,"l":62.36,"n":220,"o":62.65,"t":"2026-10-09T14:30:00Z","v":17955,"vw":62.562232},{"c":62.49,"h":62.61,"l":62.46,"n":227,"o":62.61,"t":"2026-10-09T14:45:00Z","v":12435,"vw":62.504177},{"c":62.67,"h":62.69,"l":62.45,"n":557,"o":62.59,"t":"2026-10-09T15:00:00Z","v":26197,"vw":62.56527},{"c":62.5,"h":62.695,"l":62.5,"n":153,"o":62.68,"t":"2026-10-09T15:15:00Z","v":3971,"vw":62.58574},{"c":62.51,"h":62.645,"l":62.473,"n":163,"o":62.473,"t":"2026-10-09T15:30:00Z","v":4750,"vw":62.552296},{"c":62.505,"h":62.53,"l":62.47,"n":201,"o":62.4708,"t":"2026-10-09T15:45:00Z","v":5160,"vw":62.492222},{"c":62.6,"h":62.68,"l":62.505,"n":130,"o":62.54,"t":"2026-10-09T16:00:00Z","v":3696,"vw":62.570709},{"c":62.59,"h":62.645,"l":62.55,"n":173,"o":62.6,"t":"2026-10-09T16:15:00Z","v":4870,"vw":62.596752},{"c":62.74,"h":62.74,"l":62.58,"n":132,"o":62.66,"t":"2026-10-09T16:30:00Z","v":3446,"vw":62.622647},{"c":62.68,"h":62.87,"l":62.6701,"n":251,"o":62.735,"t":"2026-10-09T16:45:00Z","v":9298,"vw":62.7585},{"c":62.6797,"h":62.84,"l":62.64,"n":169,"o":62.84,"t":"2026-10-09T17:00:00Z","v":5610,"vw":62.740931},{"c":62.44,"h":62.68,"l":62.44,"n":308,"o":62.65,"t":"2026-10-09T17:15:00Z","v":11557,"vw":62.551143},{"c":62.32,"h":62.46,"l":62.235,"n":288,"o":62.45,"t":"2026-10-09T17:30:00Z","v":9860,"vw":62.358292},{"c":62.34,"h":62.38,"l":62.32,"n":248,"o":62.36,"t":"2026-10-09T17:45:00Z","v":7769,"vw":62.348177},{"c":62.25,"h":62.34,"l":62.17,"n":349,"o":62.34,"t":"2026-10-09T18:00:00Z","v":13415,"vw":62.226854},{"c":62.225,"h":62.33,"l":62.18,"n":242,"o":62.18,"t":"2026-10-09T18:15:00Z","v":7007,"vw":62.25114},{"c":62.35,"h":62.485,"l":62.24,"n":456,"o":62.24,"t":"2026-10-09T18:30:00Z","v":18882,"vw":62.395261},{"c":62.49,"h":62.575,"l":62.34,"n":488,"o":62.37,"t":"2026-10-09T18:45:00Z","v":22934,"vw":62.442968},{"c":62.45,"h":62.6,"l":62.45,"n":402,"o":62.5,"t":"2026-10-09T19:00:00Z","v":14914,"vw":62.50981},{"c":62.53,"h":62.58,"l":62.465,"n":491,"o":62.465,"t":"2026-10-09T19:15:00Z","v":13666,"vw":62.510428},{"c":62.62,"h":62.675,"l":62.51,"n":680,"o":62.51,"t":"2026-10-09T19:30:00Z","v":22612,"vw":62.607366},{"c":62.63,"h":62.67,"l":62.35,"n":2074,"o":62.58,"t":"2026-10-09T19:45:00Z","v":99645,"vw":62.560864},{"c":62.62,"h":62.63,"l":62.62,"n":44,"o":62.63,"t":"2026-10-09T20:00:00Z","v":149335,"vw":62.62006},{"c":62.24,"h":62.89,"l":62.09,"n":135,"o":62.1,"t":"2026-10-12T13:30:00Z","v":9119,"vw":62.294266},{"c":62.175,"h":62.185,"l":61.91,"n":139,"o":62.05,"t":"2026-10-12T13:45:00Z","v":5076,"vw":62.058347},{"c":62.79,"h":62.82,"l":62.175,"n":396,"o":62.32,"t":"2026-10-12T14:00:00Z","v":11788,"vw":62.491201},{"c":62.69,"h":62.69,"l":62.46,"n":249,"o":62.645,"t":"2026-10-12T14:15:00Z","v":11340,"vw":62.576893},{"c":62.82,"h":62.98,"l":62.76,"n":218,"o":62.81,"t":"2026-10-12T14:30:00Z","v":6122,"vw":62.854163},{"c":62.66,"h":62.88,"l":62.66,"n":200,"o":62.725,"t":"2026-10-12T14:45:00Z","v":6452,"vw":62.75324},{"c":62.64,"h":62.68,"l":62.635,"n":119,"o":62.65,"t":"2026-10-12T15:00:00Z","v":3944,"vw":62.650169},{"c":62.64,"h":62.67,"l":62.53,"n":210,"o":62.645,"t":"2026-10-12T15:15:00Z","v":7287,"vw":62.584513},{"c":62.605,"h":62.69,"l":62.56,"n":255,"o":62.64,"t":"2026-10-12T15:30:00Z","v":8293,"vw":62.626529},{"c":62.61,"h":62.64,"l":62.58,"n":91,"o":62.595,"t":"2026-10-12T15:45:00Z","v":2697,"vw":62.61125},{"c":62.59,"h":62.64,"l":62.54,"n":257,"o":62.605,"t":"2026-10-12T16:00:00Z","v":8656,"vw":62.582057},{"c":62.54,"h":62.625,"l":62.52,"n":133,"o":62.59,"t":"2026-10-12T16:15:00Z","v":3779,"vw":62.579583},{"c":62.5,"h":62.58,"l":62.5,"n":278,"o":62.548,"t":"2026-10-12T16:30:00Z","v":8283,"vw":62.544965},{"c":62.345,"h":62.47,"l":62.3,"n":295,"o":62.445,"t":"2026-10-12T16:45:00Z","v":7425,"vw":62.374952},{"c":62.43,"h":62.43,"l":62.28,"n":302,"o":62.345,"t":"2026-10-12T17:00:00Z","v":9106,"vw":62.36595},{"c":62.28,"h":62.45,"l":62.18,"n":386,"o":62.42,"t":"2026-10-12T17:15:00Z","v":12046,"vw":62.326702},{"c":62.31,"h":62.36,"l":62.265,"n":297,"o":62.29,"t":"2026-10-12T17:30:00Z","v":10111,"vw":62.327798},{"c":62.28,"h":62.35,"l":62.26,"n":281,"o":62.3394,"t":"2026-10-12T17:45:00Z","v":7409,"vw":62.288217},{"c":62.285,"h":62.3699,"l":62.24,"n":323,"o":62.25,"t":"2026-10-12T18:00:00Z","v":9037,"vw":62.30216},{"c":62.12,"h":62.245,"l":62.11,"n":364,"o":62.245,"t":"2026-10-12T18:15:00Z","v":12027,"vw":62.163637},{"c":62.13,"h":62.185,"l":61.99,"n":427,"o":62.11,"t":"2026-10-12T18:30:00Z","v":11851,"vw":62.080893},{"c":62.19,"h":62.2,"l":62.13,"n":474,"o":62.165,"t":"2026-10-12T18:45:00Z","v":11198,"vw":62.171935},{"c":62.13,"h":62.25,"l":62.075,"n":701,"o":62.185,"t":"2026-10-12T19:00:00Z","v":16117,"vw":62.148666},{"c":62.17,"h":62.195,"l":62.065,"n":637,"o":62.13,"t":"2026-10-12T19:15:00Z","v":23660,"vw":62.141675},{"c":62.26,"h":62.32,"l":62.14,"n":757,"o":62.17,"t":"2026-10-12T19:30:00Z","v":24340,"vw":62.257697},{"c":62.06,"h":62.29,"l":61.99,"n":2250,"o":62.265,"t":"2026-10-12T19:45:00Z","v":109115,"vw":62.09149},{"c":62.04,"h":62.04,"l":62.04,"n":44,"o":62.04,"t":"2026-10-12T20:00:00Z","v":265528,"vw":62.04},{"c":62.41,"h":62.41,"l":62.41,"n":8,"o":62.41,"t":"2026-10-13T13:30:00Z","v":3230,"vw":62.41},{"c":61.87,"h":62.59,"l":61.87,"n":197,"o":62.57,"t":"2026-10-13T13:45:00Z","v":5130,"vw":62.288875},{"c":61.93,"h":61.99,"l":61.69,"n":230,"o":61.85,"t":"2026-10-13T14:00:00Z","v":6015,"vw":61.840824},{"c":62.08,"h":62.1,"l":61.85,"n":228,"o":61.85,"t":"2026-10-13T14:15:00Z","v":5499,"vw":61.997339},{"c":61.93,"h":62.09,"l":61.9,"n":224,"o":62.07,"t":"2026-10-13T14:30:00Z","v":7059,"vw":61.967347},{"c":62.43,"h":62.44,"l":61.76,"n":188,"o":61.76,"t":"2026-10-13T14:45:00Z","v":11145,"vw":62.150713},{"c":62.37,"h":62.41,"l":62.2509,"n":188,"o":62.275,"t":"2026-10-13T15:00:00Z","v":6521,"vw":62.32331},{"c":62.15,"h":62.35,"l":62.12,"n":203,"o":62.305,"t":"2026-10-13T15:15:00Z","v":6197,"vw":62.208516},{"c":62.17,"h":62.21,"l":62.13,"n":221,"o":62.16,"t":"2026-10-13T15:30:00Z","v":9044,"vw":62.1463},{"c":62.13,"h":62.16,"l":62.13,"n":53,"o":62.16,"t":"2026-10-13T15:45:00Z","v":4435,"vw":62.14217},{"c":62.08,"h":62.16,"l":62.03,"n":251,"o":62.16,"t":"2026-10-13T16:00:00Z","v":7201,"vw":62.088922},{"c":62.22,"h":62.25,"l":62.11,"n":191,"o":62.12,"t":"2026-10-13T16:15:00Z","v":5418,"vw":62.147577},{"c":62.255,"h":62.255,"l":62.21,"n":109,"o":62.25,"t":"2026-10-13T16:30:00Z","v":2012,"vw":62.227083},{"c":62.15,"h":62.26,"l":62.15,"n":272,"o":62.255,"t":"2026-10-13T16:45:00Z","v":10236,"vw":62.229167},{"c":62.17,"h":62.17,"l":62.07,"n":203,"o":62.14,"t":"2026-10-13T17:00:00Z","v":5619,"vw":62.128275},{"c":62.16,"h":62.17,"l":62.1,"n":242,"o":62.165,"t":"2026-10-13T17:15:00Z","v":6216,"vw":62.146743},{"c":62.245,"h":62.285,"l":62.2,"n":218,"o":62.2,"t":"2026-10-13T17:30:00Z","v":5658,"vw":62.245557},{"c":62.04,"h":62.21,"l":62.04,"n":210,"o":62.21,"t":"2026-10-13T17:45:00Z","v":5376,"vw":62.121539},{"c":62.17,"h":62.26,"l":62.03,"n":299,"o":62.03,"t":"2026-10-13T18:00:00Z","v":6484,"vw":62.144085},{"c":62.115,"h":62.165,"l":62.1,"n":247,"o":62.15,"t":"2026-10-13T18:15:00Z","v":8502,"vw":62.122565},{"c":62.2,"h":62.2,"l":62.11,"n":305,"o":62.11,"t":"2026-10-13T18:30:00Z","v":8972,"vw":62.132979},{"c":62.45,"h":62.45,"l":62.175,"n":529,"o":62.225,"t":"2026-10-13T18:45:00Z","v":17930,"vw":62.340429},{"c":62.39,"h":62.5499,"l":62.375,"n":498,"o":62.47,"t":"2026-10-13T19:00:00Z","v":24702,"vw":62.471113},{"c":62.36,"h":62.44,"l":62.31,"n":461,"o":62.41,"t":"2026-10-13T19:15:00Z","v":16713,"vw":62.354211},{"c":62.465,"h":62.48,"l":62.37,"n":577,"o":62.384,"t":"2026-10-13T19:30:00Z","v":15493,"vw":62.427349},{"c":62.96,"h":63.02,"l":62.43,"n":2049,"o":62.435,"t":"2026-10-13T19:45:00Z","v":87035,"vw":62.804134},{"c":62.99,"h":62.99,"l":62.99,"n":29,"o":62.99,"t":"2026-10-13T20:00:00Z","v":113159,"vw":62.99},{"c":62.99,"h":62.99,"l":62.99,"n":2,"o":62.99,"t":"2026-10-14T12:30:00Z","v":170,"vw":62.99},{"c":62.445,"h":63.055,"l":62.29,"n":71,"o":62.34,"t":"2026-10-14T13:30:00Z","v":10091,"vw":62.458725},{"c":62.645,"h":62.71,"l":62.38,"n":190,"o":62.535,"t":"2026-10-14T13:45:00Z","v":6574,"vw":62.535656},{"c":62.655,"h":62.695,"l":62.1801,"n":372,"o":62.485,"t":"2026-10-14T14:00:00Z","v":15730,"vw":62.544015},{"c":62.7,"h":62.975,"l":62.615,"n":871,"o":62.7,"t":"2026-10-14T14:15:00Z","v":134085,"vw":62.875917},{"c":63.02,"h":63.05,"l":62.645,"n":370,"o":62.655,"t":"2026-10-14T14:30:00Z","v":16815,"vw":62.753077},{"c":62.93,"h":63.05,"l":62.84,"n":276,"o":62.925,"t":"2026-10-14T14:45:00Z","v":10777,"vw":62.924082},{"c":62.9,"h":62.96,"l":62.81,"n":355,"o":62.86,"t":"2026-10-14T15:00:00Z","v":10914,"vw":62.883092},{"c":62.885,"h":62.94,"l":62.8,"n":209,"o":62.875,"t":"2026-10-14T15:15:00Z","v":6271,"vw":62.880052},{"c":62.9,"h":62.97,"l":62.82,"n":384,"o":62.885,"t":"2026-10-14T15:30:00Z","v":12535,"vw":62.880329},{"c":62.81,"h":62.88,"l":62.74,"n":214,"o":62.88,"t":"2026-10-14T15:45:00Z","v":6548,"vw":62.810593},{"c":62.74,"h":62.795,"l":62.665,"n":270,"o":62.79,"t":"2026-10-14T16:00:00Z","v":7767,"vw":62.71958},{"c":62.63,"h":62.74,"l":62.63,"n":176,"o":62.74,"t":"2026-10-14T16:15:00Z","v":5869,"vw":62.675598},{"c":62.4825,"h":62.635,"l":62.4775,"n":289,"o":62.635,"t":"2026-10-14T16:30:00Z","v":8480,"vw":62.563156},{"c":62.48,"h":62.53,"l":62.47,"n":197,"o":62.48,"t":"2026-10-14T16:45:00Z","v":5273,"vw":62.498228},{"c":62.5,"h":62.54,"l":62.42,"n":339,"o":62.44,"t":"2026-10-14T17:00:00Z","v":10853,"vw":62.478859},{"c":62.46,"h":62.49,"l":62.45,"n":284,"o":62.49,"t":"2026-10-14T17:15:00Z","v":7264,"vw":62.473282},{"c":62.38,"h":62.47,"l":62.375,"n":289,"o":62.44,"t":"2026-10-14T17:30:00Z","v":8593,"vw":62.437018},{"c":62.445,"h":62.455,"l":62.39,"n":260,"o":62.41,"t":"2026-10-14T17:45:00Z","v":6758,"vw":62.412876},{"c":62.53,"h":62.53,"l":62.465,"n":227,"o":62.465,"t":"2026-10-14T18:00:00Z","v":6271,"vw":62.489223},{"c":62.6,"h":62.73,"l":62.57,"n":332,"o":62.62,"t":"2026-10-14T18:15:00Z","v":11508,"vw":62.62414},{"c":62.565,"h":62.6355,"l":62.565,"n":261,"o":62.595,"t":"2026-10-14T18:30:00Z","v":6842,"vw":62.588038},{"c":62.6,"h":62.645,"l":62.52,"n":387,"o":62.55,"t":"2026-10-14T18:45:00Z","v":10449,"vw":62.567957},{"c":62.67,"h":62.69,"l":62.56,"n":352,"o":62.56,"t":"2026-10-14T19:00:00Z","v":8687,"vw":62.627164},{"c":62.745,"h":62.78,"l":62.6601,"n":542,"o":62.7,"t":"2026-10-14T19:15:00Z","v":11647,"vw":62.722346},{"c":62.71,"h":62.815,"l":62.69,"n":578,"o":62.75,"t":"2026-10-14T19:30:00Z","v":14170,"vw":62.768969},{"c":62.64,"h":62.71,"l":62.55,"n":2099,"o":62.69,"t":"2026-10-14T19:45:00Z","v":73565,"vw":62.633554},{"c":62.63,"h":62.63,"l":62.63,"n":51,"o":62.63,"t":"2026-10-14T20:00:00Z","v":186191,"vw":62.63},{"c":63.85,"h":64.47,"l":63.47,"n":138,"o":63.47,"t":"2026-10-15T13:30:00Z","v":12998,"vw":63.614311},{"c":63.835,"h":64.16,"l":63.695,"n":190,"o":63.815,"t":"2026-10-15T13:45:00Z","v":10799,"vw":63.823389},{"c":64.11,"h":64.3295,"l":63.71,"n":514,"o":63.835,"t":"2026-10-15T14:00:00Z","v":31969,"vw":63.966201},{"c":64.21,"h":64.31,"l":63.885,"n":375,"o":64.23,"t":"2026-10-15T14:15:00Z","v":28946,"vw":64.062807},{"c":64.31,"h":64.51,"l":64.28,"n":525,"o":64.315,"t":"2026-10-15T14:30:00Z","v":25127,"vw":64.349402},{"c":64.54,"h":64.56,"l":64.15,"n":495,"o":64.31,"t":"2026-10-15T14:45:00Z","v":25528,"vw":64.332328},{"c":64.7,"h":64.82,"l":64.5,"n":388,"o":64.58,"t":"2026-10-15T15:00:00Z","v":13043,"vw":64.67909},{"c":64.89,"h":64.9,"l":64.64,"n":322,"o":64.64,"t":"2026-10-15T15:15:00Z","v":8791,"vw":64.81166},{"c":64.71,"h":64.825,"l":64.67,"n":197,"o":64.82,"t":"2026-10-15T15:30:00Z","v":4124,"vw":64.758471},{"c":64.78,"h":64.79,"l":64.66,"n":303,"o":64.680067,"t":"2026-10-15T15:45:00Z","v":6982,"vw":64.744811},{"c":64.66,"h":64.71,"l":64.5668,"n":223,"o":64.71,"t":"2026-10-15T16:00:00Z","v":7169,"vw":64.656384},{"c":64.669,"h":64.83,"l":64.65,"n":344,"o":64.675,"t":"2026-10-15T16:15:00Z","v":11888,"vw":64.753224},{"c":64.67,"h":64.705,"l":64.595,"n":85,"o":64.655,"t":"2026-10-15T16:30:00Z","v":1254,"vw":64.659695},{"c":64.68,"h":64.71,"l":64.535,"n":354,"o":64.705,"t":"2026-10-15T16:45:00Z","v":11278,"vw":64.6551},{"c":64.695,"h":64.745,"l":64.59,"n":228,"o":64.68,"t":"2026-10-15T17:00:00Z","v":10046,"vw":64.668247},{"c":64.845,"h":64.845,"l":64.745,"n":273,"o":64.75,"t":"2026-10-15T17:15:00Z","v":11867,"vw":64.793469},{"c":65.12,"h":65.155,"l":64.88,"n":273,"o":64.88,"t":"2026-10-15T17:30:00Z","v":7220,"vw":65.068147},{"c":65.15,"h":65.22,"l":65.1,"n":414,"o":65.14,"t":"2026-10-15T17:45:00Z","v":14953,"vw":65.159334},{"c":65.24,"h":65.27,"l":65.13,"n":455,"o":65.16,"t":"2026-10-15T18:00:00Z","v":12116,"vw":65.202023},{"c":65.26,"h":65.26,"l":65.16,"n":227,"o":65.24,"t":"2026-10-15T18:15:00Z","v":7691,"vw":65.214829},{"c":65.19,"h":65.21,"l":65.115,"n":481,"o":65.18,"t":"2026-10-15T18:30:00Z","v":15922,"vw":65.163074},{"c":65.33,"h":65.33,"l":65.18,"n":340,"o":65.18,"t":"2026-10-15T18:45:00Z","v":8014,"vw":65.257966},{"c":65.38,"h":65.46,"l":65.37,"n":373,"o":65.37,"t":"2026-10-15T19:00:00Z","v":10600,"vw":65.425627},{"c":65.31,"h":65.41,"l":65.28,"n":523,"o":65.41,"t":"2026-10-15T19:15:00Z","v":14288,"vw":65.346168},{"c":65.215,"h":65.43,"l":65.215,"n":794,"o":65.32,"t":"2026-10-15T19:30:00Z","v":22662,"vw":65.341717},{"c":65.32,"h":65.35,"l":65.01,"n":2496,"o":65.215,"t":"2026-10-15T19:45:00Z","v":120237,"vw":65.206912},{"c":65.29,"h":65.29,"l":65.29,"n":39,"o":65.29,"t":"2026-10-15T20:00:00Z","v":162748,"vw":65.29},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-15T21:00:00Z","v":172,"vw":65.29},{"c":66.4182,"h":66.4182,"l":65.21,"n":110,"o":65.21,"t":"2026-10-16T13:30:00Z","v":11187,"vw":65.32529},{"c":66.78,"h":67.01,"l":66.53,"n":56,"o":67.01,"t":"2026-10-16T13:45:00Z","v":1353,"vw":66.79},{"c":66.315,"h":66.89,"l":66.13,"n":194,"o":66.89,"t":"2026-10-16T14:00:00Z","v":7448,"vw":66.340463},{"c":66.66,"h":66.72,"l":66.325,"n":297,"o":66.43,"t":"2026-10-16T14:15:00Z","v":8783,"vw":66.535375},{"c":66.53,"h":66.73,"l":66.52,"n":324,"o":66.73,"t":"2026-10-16T14:30:00Z","v":13062,"vw":66.573376},{"c":66.76,"h":66.76,"l":66.46,"n":348,"o":66.465,"t":"2026-10-16T14:45:00Z","v":10643,"vw":66.580368},{"c":67.13,"h":67.14,"l":66.705,"n":398,"o":66.74,"t":"2026-10-16T15:00:00Z","v":9976,"vw":66.888085},{"c":66.985,"h":67.08,"l":66.92,"n":388,"o":67.07,"t":"2026-10-16T15:15:00Z","v":9944,"vw":67.012554},{"c":66.345,"h":67,"l":66.345,"n":446,"o":67,"t":"2026-10-16T15:30:00Z","v":11862,"vw":66.701269},{"c":66.02,"h":66.44,"l":66.02,"n":315,"o":66.36,"t":"2026-10-16T15:45:00Z","v":6865,"vw":66.200082},{"c":66.19,"h":66.36,"l":66.1,"n":317,"o":66.1,"t":"2026-10-16T16:00:00Z","v":8534,"vw":66.194886},{"c":65.96,"h":66.2076,"l":65.96,"n":235,"o":66.12,"t":"2026-10-16T16:15:00Z","v":6208,"vw":66.08198},{"c":65.79,"h":66.01,"l":65.79,"n":95,"o":65.91,"t":"2026-10-16T16:30:00Z","v":2816,"vw":65.920045},{"c":65.5,"h":65.88,"l":65.5,"n":319,"o":65.83,"t":"2026-10-16T16:45:00Z","v":9349,"vw":65.779885},{"c":65.34,"h":65.48,"l":65.29,"n":225,"o":65.48,"t":"2026-10-16T17:00:00Z","v":5293,"vw":65.386237},{"c":65.36,"h":65.39,"l":65.16,"n":277,"o":65.34,"t":"2026-10-16T17:15:00Z","v":6685,"vw":65.303873},{"c":65.59,"h":65.59,"l":65.222,"n":326,"o":65.31,"t":"2026-10-16T17:30:00Z","v":9247,"vw":65.367095},{"c":65.215,"h":65.53,"l":65.18,"n":364,"o":65.53,"t":"2026-10-16T17:45:00Z","v":9888,"vw":65.358077},{"c":65.23,"h":65.305,"l":65.115,"n":293,"o":65.13,"t":"2026-10-16T18:00:00Z","v":7904,"vw":65.175453},{"c":65.175,"h":65.295,"l":65.15,"n":303,"o":65.18,"t":"2026-10-16T18:15:00Z","v":8234,"vw":65.227472},{"c":65.16,"h":65.22,"l":65.02,"n":369,"o":65.165,"t":"2026-10-16T18:30:00Z","v":9813,"vw":65.157663},{"c":65.09,"h":65.22,"l":65.03,"n":376,"o":65.165,"t":"2026-10-16T18:45:00Z","v":9827,"vw":65.124692},{"c":65.08,"h":65.17,"l":65.04,"n":401,"o":65.09,"t":"2026-10-16T19:00:00Z","v":10578,"vw":65.092979},{"c":64.8,"h":65.08,"l":64.68,"n":746,"o":65.08,"t":"2026-10-16T19:15:00Z","v":24427,"vw":64.827646},{"c":64.93,"h":65.02,"l":64.75,"n":860,"o":64.83,"t":"2026-10-16T19:30:00Z","v":31346,"vw":64.922023},{"c":64.59,"h":64.9875,"l":64.58,"n":2895,"o":64.925,"t":"2026-10-16T19:45:00Z","v":137876,"vw":64.703903},{"c":64.59,"h":64.59,"l":64.59,"n":26,"o":64.59,"t":"2026-10-16T20:00:00Z","v":163804,"vw":64.59},{"c":64.65,"h":64.99,"l":64.53,"n":75,"o":64.66,"t":"2026-10-19T13:30:00Z","v":11137,"vw":64.650311},{"c":64.48,"h":64.84,"l":64.48,"n":65,"o":64.655,"t":"2026-10-19T13:45:00Z","v":3459,"vw":64.70625},{"c":64.78,"h":64.78,"l":64.37,"n":327,"o":64.47,"t":"2026-10-19T14:00:00Z","v":12498,"vw":64.57548},{"c":65.05,"h":65.12,"l":64.82,"n":395,"o":64.825,"t":"2026-10-19T14:15:00Z","v":19190,"vw":64.962391},{"c":64.89,"h":65.09,"l":64.89,"n":379,"o":65.09,"t":"2026-10-19T14:30:00Z","v":11843,"vw":65.022896},{"c":64.925,"h":64.955,"l":64.85,"n":229,"o":64.955,"t":"2026-10-19T14:45:00Z","v":7645,"vw":64.910047},{"c":65.075,"h":65.075,"l":64.92,"n":343,"o":64.95,"t":"2026-10-19T15:00:00Z","v":9833,"vw":64.998485},{"c":65.37,"h":65.4,"l":65.095,"n":506,"o":65.095,"t":"2026-10-19T15:15:00Z","v":19773,"vw":65.222992},{"c":65.325,"h":65.4,"l":65.26,"n":402,"o":65.37,"t":"2026-10-19T15:30:00Z","v":13305,"vw":65.35865},{"c":65.26,"h":65.31,"l":65.13,"n":538,"o":65.31,"t":"2026-10-19T15:45:00Z","v":21592,"vw":65.210571},{"c":65.085,"h":65.27,"l":64.97,"n":646,"o":65.26,"t":"2026-10-19T16:00:00Z","v":31563,"vw":65.111241},{"c":65.095,"h":65.23,"l":65.085,"n":369,"o":65.085,"t":"2026-10-19T16:15:00Z","v":11066,"vw":65.167093},{"c":65.075,"h":65.08,"l":64.955,"n":331,"o":65.07,"t":"2026-10-19T16:30:00Z","v":10468,"vw":65.025835},{"c":65.16,"h":65.19,"l":65.06,"n":323,"o":65.06,"t":"2026-10-19T16:45:00Z","v":8396,"vw":65.142807},{"c":65.045,"h":65.17,"l":65.015,"n":374,"o":65.17,"t":"2026-10-19T17:00:00Z","v":13296,"vw":65.0817},{"c":65.075,"h":65.095,"l":64.975,"n":396,"o":65.07,"t":"2026-10-19T17:15:00Z","v":12259,"vw":65.050454},{"c":64.93,"h":65.14,"l":64.93,"n":552,"o":65.07,"t":"2026-10-19T17:30:00Z","v":17017,"vw":65.025889},{"c":65.07,"h":65.07,"l":64.91,"n":339,"o":65.015,"t":"2026-10-19T17:45:00Z","v":9393,"vw":64.994623},{"c":65.14,"h":65.17,"l":65.04,"n":528,"o":65.07,"t":"2026-10-19T18:00:00Z","v":16924,"vw":65.098467},{"c":65.12,"h":65.16,"l":65.095,"n":478,"o":65.14,"t":"2026-10-19T18:15:00Z","v":13757,"vw":65.128564},{"c":65.01,"h":65.19,"l":65.01,"n":578,"o":65.12,"t":"2026-10-19T18:30:00Z","v":18745,"vw":65.136591},{"c":64.97,"h":65,"l":64.865,"n":521,"o":65,"t":"2026-10-19T18:45:00Z","v":16613,"vw":64.939128},{"c":65.16,"h":65.23,"l":65,"n":680,"o":65,"t":"2026-10-19T19:00:00Z","v":20049,"vw":65.128194},{"c":65.135,"h":65.325,"l":65.09,"n":733,"o":65.16,"t":"2026-10-19T19:15:00Z","v":20687,"vw":65.226787},{"c":65.21,"h":65.25,"l":65.135,"n":1073,"o":65.135,"t":"2026-10-19T19:30:00Z","v":33345,"vw":65.194294},{"c":65.22,"h":65.33,"l":65.16,"n":2613,"o":65.22,"t":"2026-10-19T19:45:00Z","v":101546,"vw":65.224761},{"c":65.1545,"h":65.23,"l":65.1545,"n":38,"o":65.23,"t":"2026-10-19T20:00:00Z","v":152524,"vw":65.220819},{"c":66.1,"h":66.195,"l":64.93,"n":181,"o":65.56,"t":"2026-10-20T13:30:00Z","v":13250,"vw":65.690118},{"c":66.14,"h":66.52,"l":66.14,"n":255,"o":66.195,"t":"2026-10-20T13:45:00Z","v":15609,"vw":66.322036},{"c":65.63,"h":66.15,"l":65.59,"n":282,"o":66.15,"t":"2026-10-20T14:00:00Z","v":10623,"vw":65.898734},{"c":66.325,"h":66.35,"l":65.505,"n":511,"o":65.505,"t":"2026-10-20T14:15:00Z","v":30639,"vw":66.12371},{"c":66.785,"h":66.785,"l":66.33,"n":393,"o":66.355,"t":"2026-10-20T14:30:00Z","v":12817,"vw":66.519285},{"c":67.135,"h":67.18,"l":66.73,"n":314,"o":66.79,"t":"2026-10-20T14:45:00Z","v":9685,"vw":66.927828},{"c":66.81,"h":67.16,"l":66.75,"n":568,"o":67.06,"t":"2026-10-20T15:00:00Z","v":13732,"vw":66.997324},{"c":66.54,"h":66.93,"l":66.54,"n":375,"o":66.8425,"t":"2026-10-20T15:15:00Z","v":10179,"vw":66.797014},{"c":66.65,"h":66.66,"l":66.48,"n":352,"o":66.54,"t":"2026-10-20T15:30:00Z","v":12957,"vw":66.586482},{"c":66.44,"h":66.61,"l":66.44,"n":218,"o":66.61,"t":"2026-10-20T15:45:00Z","v":7174,"vw":66.543755},{"c":66.48,"h":66.53,"l":66.39,"n":347,"o":66.43,"t":"2026-10-20T16:00:00Z","v":10048,"vw":66.462752},{"c":66.59,"h":66.59,"l":66.39,"n":393,"o":66.52,"t":"2026-10-20T16:15:00Z","v":9777,"vw":66.460011},{"c":66.71,"h":66.76,"l":66.63,"n":188,"o":66.65,"t":"2026-10-20T16:30:00Z","v":4290,"vw":66.686697},{"c":66.54,"h":66.76,"l":66.54,"n":343,"o":66.67,"t":"2026-10-20T16:45:00Z","v":8739,"vw":66.66689},{"c":66.525,"h":66.63,"l":66.41,"n":388,"o":66.58,"t":"2026-10-20T17:00:00Z","v":11771,"vw":66.563907},{"c":66.565,"h":66.615,"l":66.45,"n":331,"o":66.515,"t":"2026-10-20T17:15:00Z","v":11939,"vw":66.531574},{"c":66.68,"h":66.69,"l":66.54,"n":378,"o":66.6,"t":"2026-10-20T17:30:00Z","v":11316,"vw":66.629087},{"c":66.75,"h":66.77,"l":66.64,"n":319,"o":66.68,"t":"2026-10-20T17:45:00Z","v":8225,"vw":66.687216},{"c":67.02,"h":67.03,"l":66.68,"n":473,"o":66.75,"t":"2026-10-20T18:00:00Z","v":18123,"vw":66.817143},{"c":66.95,"h":67.05,"l":66.85,"n":433,"o":67.0375,"t":"2026-10-20T18:15:00Z","v":13994,"vw":66.962747},{"c":66.885,"h":67.03,"l":66.86,"n":502,"o":66.945,"t":"2026-10-20T18:30:00Z","v":15658,"vw":66.951793},{"c":66.88,"h":66.97,"l":66.85,"n":586,"o":66.9,"t":"2026-10-20T18:45:00Z","v":18084,"vw":66.914852},{"c":66.92,"h":66.95,"l":66.83,"n":706,"o":66.89,"t":"2026-10-20T19:00:00Z","v":23541,"vw":66.894848},{"c":67.035,"h":67.08,"l":66.92,"n":809,"o":66.93,"t":"2026-10-20T19:15:00Z","v":25396,"vw":67.013557},{"c":66.989,"h":67.02,"l":66.82,"n":1264,"o":67.01,"t":"2026-10-20T19:30:00Z","v":44551,"vw":66.939026},{"c":67.12,"h":67.185,"l":66.93,"n":3424,"o":66.98,"t":"2026-10-20T19:45:00Z","v":148732,"vw":67.031559},{"c":67.12,"h":67.12,"l":67.12,"n":33,"o":67.12,"t":"2026-10-20T20:00:00Z","v":293916,"vw":67.12},{"c":67.18,"h":67.7678,"l":66.82,"n":264,"o":67.37,"t":"2026-10-21T13:30:00Z","v":13822,"vw":67.350247},{"c":67.66,"h":67.66,"l":67.03,"n":346,"o":67.03,"t":"2026-10-21T13:45:00Z","v":7939,"vw":67.280811},{"c":67.07,"h":67.325,"l":66.8895,"n":421,"o":67.29,"t":"2026-10-21T14:00:00Z","v":14530,"vw":67.0638},{"c":66.895,"h":67.19,"l":66.84,"n":520,"o":67.08,"t":"2026-10-21T14:15:00Z","v":17818,"vw":67.000762},{"c":67.05,"h":67.14,"l":66.885,"n":622,"o":66.9,"t":"2026-10-21T14:30:00Z","v":35034,"vw":67.022953},{"c":67.02,"h":67.235,"l":67.02,"n":304,"o":67.05,"t":"2026-10-21T14:45:00Z","v":6906,"vw":67.141363},{"c":66.89,"h":66.94,"l":66.87,"n":288,"o":66.94,"t":"2026-10-21T15:00:00Z","v":5694,"vw":66.916739},{"c":67.14,"h":67.14,"l":66.93,"n":514,"o":66.93,"t":"2026-10-21T15:15:00Z","v":9532,"vw":67.039677},{"c":67.16,"h":67.305,"l":67.06,"n":490,"o":67.22,"t":"2026-10-21T15:30:00Z","v":14282,"vw":67.152515},{"c":67.1,"h":67.195,"l":67.05,"n":215,"o":67.12,"t":"2026-10-21T15:45:00Z","v":3821,"vw":67.097842},{"c":67.01,"h":67.135,"l":67.01,"n":299,"o":67.09,"t":"2026-10-21T16:00:00Z","v":7556,"vw":67.059799},{"c":67.07,"h":67.14,"l":67.035,"n":375,"o":67.035,"t":"2026-10-21T16:15:00Z","v":9413,"vw":67.091411},{"c":67.25,"h":67.385,"l":67.05,"n":483,"o":67.1,"t":"2026-10-21T16:30:00Z","v":14419,"vw":67.16609},{"c":67.14,"h":67.25,"l":67.06,"n":341,"o":67.25,"t":"2026-10-21T16:45:00Z","v":9090,"vw":67.157807},{"c":67.12,"h":67.15,"l":67.01,"n":427,"o":67.11,"t":"2026-10-21T17:00:00Z","v":10460,"vw":67.082665},{"c":67,"h":67.135,"l":66.965,"n":289,"o":67.13,"t":"2026-10-21T17:15:00Z","v":7677,"vw":67.013843},{"c":67.14,"h":67.17,"l":67.03,"n":406,"o":67.03,"t":"2026-10-21T17:30:00Z","v":8801,"vw":67.07895},{"c":67.24,"h":67.25,"l":67.1701,"n":362,"o":67.185,"t":"2026-10-21T17:45:00Z","v":13507,"vw":67.206177},{"c":67.285,"h":67.33,"l":67.21,"n":465,"o":67.245,"t":"2026-10-21T18:00:00Z","v":9686,"vw":67.251059},{"c":67.28,"h":67.28,"l":67.17,"n":365,"o":67.28,"t":"2026-10-21T18:15:00Z","v":10066,"vw":67.226577},{"c":67.11,"h":67.285,"l":67.105,"n":511,"o":67.285,"t":"2026-10-21T18:30:00Z","v":14826,"vw":67.198203},{"c":66.72,"h":67.15,"l":66.72,"n":735,"o":67.14,"t":"2026-10-21T18:45:00Z","v":20412,"vw":66.956305},{"c":66.4,"h":66.65,"l":66.23,"n":762,"o":66.65,"t":"2026-10-21T19:00:00Z","v":19873,"vw":66.378097},{"c":66.89,"h":66.91,"l":66.46,"n":875,"o":66.47,"t":"2026-10-21T19:15:00Z","v":25051,"vw":66.727857},{"c":66.895,"h":66.95,"l":66.8,"n":1158,"o":66.9025,"t":"2026-10-21T19:30:00Z","v":37404,"vw":66.895198},{"c":67.23,"h":67.36,"l":66.86,"n":3791,"o":66.87,"t":"2026-10-21T19:45:00Z","v":169363,"vw":67.109529},{"c":67.18,"h":67.18,"l":67.18,"n":53,"o":67.18,"t":"2026-10-21T20:00:00Z","v":167233,"vw":67.18},{"c":67.03,"h":67.4086,"l":66.86,"n":44,"o":66.86,"t":"2026-10-22T13:30:00Z","v":6530,"vw":66.923474},{"c":67.4325,"h":67.445,"l":66.735,"n":245,"o":66.735,"t":"2026-10-22T13:45:00Z","v":15164,"vw":67.188024},{"c":67.76,"h":67.77,"l":67.26,"n":280,"o":67.41,"t":"2026-10-22T14:00:00Z","v":11069,"vw":67.506847},{"c":67.16,"h":67.78,"l":67.16,"n":412,"o":67.78,"t":"2026-10-22T14:15:00Z","v":13590,"vw":67.554694},{"c":66.74,"h":67.25,"l":66.64,"n":558,"o":67.1,"t":"2026-10-22T14:30:00Z","v":15468,"vw":66.94352},{"c":66.68,"h":66.81,"l":66.55,"n":424,"o":66.79,"t":"2026-10-22T14:45:00Z","v":9085,"vw":66.683386},{"c":66.675,"h":66.75,"l":66.58,"n":402,"o":66.67,"t":"2026-10-22T15:00:00Z","v":7805,"vw":66.645601},{"c":67.07,"h":67.075,"l":66.765,"n":337,"o":66.765,"t":"2026-10-22T15:15:00Z","v":8424,"vw":66.968047},{"c":67.12,"h":67.205,"l":67.05,"n":318,"o":67.11,"t":"2026-10-22T15:30:00Z","v":8170,"vw":67.120856},{"c":66.96,"h":67.26,"l":66.92,"n":466,"o":67.11,"t":"2026-10-22T15:45:00Z","v":12492,"vw":67.096307},{"c":67.05,"h":67.1999,"l":67.045,"n":326,"o":67.06,"t":"2026-10-22T16:00:00Z","v":7143,"vw":67.104157},{"c":67.075,"h":67.17,"l":67.01,"n":341,"o":67.11,"t":"2026-10-22T16:15:00Z","v":11111,"vw":67.077032},{"c":67,"h":67.18,"l":66.925,"n":376,"o":67.075,"t":"2026-10-22T16:30:00Z","v":11969,"vw":67.076506},{"c":67.245,"h":67.245,"l":67.005,"n":373,"o":67.005,"t":"2026-10-22T16:45:00Z","v":10676,"vw":67.173866},{"c":67.24,"h":67.24,"l":67.08,"n":252,"o":67.21,"t":"2026-10-22T17:00:00Z","v":6845,"vw":67.170868},{"c":67.28,"h":67.41,"l":67.18,"n":559,"o":67.215,"t":"2026-10-22T17:15:00Z","v":19945,"vw":67.266438},{"c":67.4,"h":67.4,"l":67.23,"n":387,"o":67.25,"t":"2026-10-22T17:30:00Z","v":12653,"vw":67.286422},{"c":67.37,"h":67.37,"l":67.165,"n":380,"o":67.35,"t":"2026-10-22T17:45:00Z","v":10543,"vw":67.276066},{"c":67.23,"h":67.38,"l":67.16,"n":449,"o":67.38,"t":"2026-10-22T18:00:00Z","v":12634,"vw":67.239329},{"c":67.245,"h":67.32,"l":67.11,"n":565,"o":67.26,"t":"2026-10-22T18:15:00Z","v":17746,"vw":67.249256},{"c":67.15,"h":67.245,"l":67.03,"n":468,"o":67.235,"t":"2026-10-22T18:30:00Z","v":14997,"vw":67.160891},{"c":67.225,"h":67.23,"l":67.13,"n":582,"o":67.13,"t":"2026-10-22T18:45:00Z","v":14670,"vw":67.180848},{"c":67.265,"h":67.43,"l":67.225,"n":748,"o":67.225,"t":"2026-10-22T19:00:00Z","v":28463,"vw":67.314878},{"c":67.17,"h":67.3,"l":67.13,"n":805,"o":67.3,"t":"2026-10-22T19:15:00Z","v":23404,"vw":67.2289},{"c":67.195,"h":67.2497,"l":67.12,"n":1209,"o":67.165,"t":"2026-10-22T19:30:00Z","v":33261,"vw":67.179421},{"c":67.325,"h":67.44,"l":67.11,"n":3133,"o":67.22,"t":"2026-10-22T19:45:00Z","v":146796,"vw":67.262608},{"c":67.259,"h":67.32,"l":67.259,"n":41,"o":67.32,"t":"2026-10-22T20:00:00Z","v":247649,"vw":67.314513},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-10-22T20:30:00Z","v":300,"vw":67.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46328308478407765,"strike":83.96461440199029,"iv":0.5590110436208037,"gamma":0.016892055859716905,"theta":-0.03245313012373705,"vega":0.033137706951326895,"rho":0.00475697409285171,"breakevenPct":25.41280078249313},{"delta":0.15,"premium":1.2286342510055268,"strike":93.01662495429424,"iv":0.9497001587134067,"gamma":0.013181735593703883,"theta":-0.07243684366813238,"vega":0.04389967779049246,"rho":0.0068654492481247985,"breakevenPct":39.99592870662474},{"delta":0.2,"premium":1.2258126443404826,"strike":80.40357967659901,"iv":0.6442292608410183,"gamma":0.024053617903766464,"theta":-0.059577956110739794,"vega":0.05297112419311028,"rho":0.009410350143884284,"breakevenPct":21.25578181957738},{"delta":0.25,"premium":1.1383478260869566,"strike":73.89565217391305,"iv":0.42908347826086957,"gamma":0.039173217391304346,"theta":-0.045955826086956524,"vega":0.060080521739130435,"rho":0.011981384829814673,"breakevenPct":11.458704693998822},{"delta":0.3,"premium":1.3387896825396823,"strike":72.05605158730158,"iv":0.39220436507936507,"gamma":0.04654682539682539,"theta":-0.046290674603174604,"vega":0.06557390873015873,"rho":0.014411684466120794,"breakevenPct":9.023828386573497},{"delta":0.35,"premium":1.5868055555555554,"strike":70.81597222222223,"iv":0.3757361111111111,"gamma":0.05170555555555555,"theta":-0.04738194444444444,"vega":0.06969097222222223,"rho":0.016832807085706687,"breakevenPct":7.550174952135748},{"delta":0.4,"premium":1.8728448275862069,"strike":69.69288793103448,"iv":0.3644823275862069,"gamma":0.055468534482758625,"theta":-0.048407112068965516,"vega":0.07279310344827587,"rho":0.01923876367165038,"breakevenPct":6.306792570737815},{"delta":0.45,"premium":2.2320402298850572,"strike":68.79489942528735,"iv":0.3632610632183908,"gamma":0.05654612068965517,"theta":-0.04930510057471264,"vega":0.07394252873563219,"rho":0.021615541163627502,"breakevenPct":5.506446308931107},{"delta":0.5,"premium":2.591235632183908,"strike":67.89691091954023,"iv":0.3620397988505747,"gamma":0.057623706896551725,"theta":-0.05020308908045977,"vega":0.0750919540229885,"rho":0.023992318655604625,"breakevenPct":4.706100047124399},{"delta":0.55,"premium":3.2142262895174714,"strike":66.91971713810317,"iv":0.38199559068219635,"gamma":0.054757570715474206,"theta":-0.05257296173044925,"vega":0.07448585690515806,"rho":0.02620493763908267,"breakevenPct":4.179951615598098},{"delta":0.6,"premium":4.0461730449251245,"strike":65.87978369384359,"iv":0.4187260399334442,"gamma":0.048767554076539106,"theta":-0.05610873544093178,"vega":0.0724891846921797,"rho":0.028287524255613414,"breakevenPct":3.8709993148673885},{"delta":0.65,"premium":4.801860166773573,"strike":64.87652341244387,"iv":0.44484118024374597,"gamma":0.04364073123797306,"theta":-0.05802328415651058,"vega":0.06994060295060936,"rho":0.03042059560307953,"breakevenPct":3.5032435817252727},{"delta":0.7,"premium":5.138614496472097,"strike":64.07472738935215,"iv":0.4126410519563823,"gamma":0.04325586914688904,"theta":-0.05103162283515074,"vega":0.06436010262989096,"rho":0.03283100514776202,"breakevenPct":2.8124508107906308},{"delta":0.75,"premium":5.475368826170622,"strike":63.27293136626042,"iv":0.3804409236690186,"gamma":0.04287100705580501,"theta":-0.044039961513790894,"vega":0.05877960230917255,"rho":0.035241414692444524,"breakevenPct":2.121658039855987},{"delta":0.8,"premium":5.9004555808656045,"strike":62.39749430523918,"iv":0.353369020501139,"gamma":0.0419259681093394,"theta":-0.03742710706150342,"vega":0.05308838268792711,"rho":0.03758790289134966,"breakevenPct":1.4526884820332557},{"delta":0.85,"premium":9.517901234567905,"strike":58.78086419753086,"iv":0.5091561728395063,"gamma":0.02464753086419752,"theta":-0.043764814814814826,"vega":0.044239506172839504,"rho":0.037583500608880036,"breakevenPct":1.453899928845469},{"delta":0.9,"premium":11.829357231149569,"strike":56.21137206427689,"iv":0.5325690976514215,"gamma":0.016631025957972802,"theta":-0.03570234857849196,"vega":0.03239406674907292,"rho":0.03850833779971516,"breakevenPct":1.0706020431171366}],"put":[{"delta":0.1,"premium":0.5719794344473009,"strike":55.24421593830334,"iv":0.5932827763496143,"gamma":0.015637275064267354,"theta":-0.03317634961439589,"vega":0.03325964010282777,"rho":-0.005940256802173077,"breakevenPct":18.787527474961305},{"delta":0.15,"premium":0.830875,"strike":58.43125,"iv":0.5300565,"gamma":0.023393749999999998,"theta":-0.0388725,"vega":0.044068249999999996,"rho":-0.008901567592409563,"breakevenPct":14.437945632798563},{"delta":0.2,"premium":1.0918087697929355,"strike":60.75822168087698,"iv":0.4797080389768575,"gamma":0.030586967113276492,"theta":-0.04189598051157126,"vega":0.05263045066991474,"rho":-0.011860230052475058,"breakevenPct":11.36896477854419},{"delta":0.25,"premium":1.426766138855055,"strike":62.28075517661389,"iv":0.47008562728380027,"gamma":0.035580876979293546,"theta":-0.04670718635809988,"vega":0.06012131546894032,"rho":-0.014852413923822378,"breakevenPct":9.60488853571177},{"delta":0.3,"premium":1.8194878048780487,"strike":63.54390243902439,"iv":0.46506721951219515,"gamma":0.03905590243902439,"theta":-0.04990536585365853,"vega":0.0652920975609756,"rho":-0.01787546168946374,"breakevenPct":8.311921220816476},{"delta":0.35,"premium":2.221926829268292,"strike":64.76341463414634,"iv":0.46082331707317076,"gamma":0.04227541463414634,"theta":-0.05283219512195122,"vega":0.07007258536585365,"rho":-0.02090370151208914,"breakevenPct":7.098205875106867},{"delta":0.4,"premium":2.6528896672504376,"strike":65.8822241681261,"iv":0.4523422942206655,"gamma":0.04466444833625219,"theta":-0.05336471103327496,"vega":0.07258800350262697,"rho":-0.023948142342926124,"breakevenPct":6.076449048015944},{"delta":0.45,"premium":3.0907180385288964,"strike":66.97679509632223,"iv":0.44284141856392295,"gamma":0.046853590192644484,"theta":-0.05332092819614711,"vega":0.07455823117338004,"rho":-0.026996482672017506,"breakevenPct":5.1008956360764195},{"delta":0.5,"premium":3.5160270880361173,"strike":67.99097065462755,"iv":0.42895191873589167,"gamma":0.04868555304740406,"theta":-0.05153250564334086,"vega":0.07500902934537246,"rho":-0.030030118417500123,"breakevenPct":4.2261682017358435},{"delta":0.55,"premium":3.9298720842738906,"strike":68.93152746425883,"iv":0.41104371708051163,"gamma":0.05019044394281415,"theta":-0.04814650112866817,"vega":0.07406847253574116,"rho":-0.033050289046191575,"breakevenPct":3.443768003587409},{"delta":0.6,"premium":4.343717080511663,"strike":69.87208427389014,"iv":0.3931355154251317,"gamma":0.05169533483822423,"theta":-0.04476049661399549,"vega":0.07312791572610985,"rho":-0.03607045967488302,"breakevenPct":2.661367805438976},{"delta":0.65,"premium":5.199221032132424,"strike":71.05160662122688,"iv":0.4000382667964946,"gamma":0.048450730282375856,"theta":-0.04270155793573515,"vega":0.069634858812074,"rho":-0.03938626213691981,"breakevenPct":2.18005705719778},{"delta":0.7,"premium":6.124245374878285,"strike":72.26874391431353,"iv":0.41084644595910413,"gamma":0.044458519961051615,"theta":-0.04085150925024343,"vega":0.06574001947419669,"rho":-0.04274859923939058,"breakevenPct":1.7461400186642058},{"delta":0.75,"premium":7.4161417322834655,"strike":73.82874015748031,"iv":0.42533700787401574,"gamma":0.03918228346456693,"theta":-0.03762992125984252,"vega":0.05984448818897638,"rho":-0.04638648104500234,"breakevenPct":1.3478930106998581},{"delta":0.8,"premium":9.407789317507426,"strike":76.06083086053413,"iv":0.45709228486646897,"gamma":0.03254792284866467,"theta":-0.034569584569732935,"vega":0.052817655786350136,"rho":-0.05056354065617349,"breakevenPct":0.9907285457119612},{"delta":0.85,"premium":12.931528189910981,"strike":79.7700296735905,"iv":0.5297925816023739,"gamma":0.023274925816023737,"theta":-0.03271498516320474,"vega":0.044138130563798214,"rho":-0.05592530068018719,"breakevenPct":0.7152384377903649},{"delta":0.9,"premium":17.63731343283582,"strike":84.72636815920399,"iv":0.5891288557213931,"gamma":0.015739303482587064,"theta":-0.025361194029850744,"vega":0.033314427860696515,"rho":-0.062239713096989294,"breakevenPct":0.3430559620199628}]},"raw":{"call":[{"delta":0.1,"premium":0.46328308478407765,"strike":83.96461440199029,"iv":0.5590110436208037,"gamma":0.016892055859716905,"theta":-0.03245313012373705,"vega":0.033137706951326895,"rho":0.00475697409285171,"breakevenPct":25.41280078249313},{"delta":0.15,"premium":1.2286342510055268,"strike":93.01662495429424,"iv":0.9497001587134067,"gamma":0.013181735593703883,"theta":-0.07243684366813238,"vega":0.04389967779049246,"rho":0.0068654492481247985,"breakevenPct":39.99592870662474},{"delta":0.2,"premium":1.2258126443404826,"strike":80.40357967659901,"iv":0.6442292608410183,"gamma":0.024053617903766464,"theta":-0.059577956110739794,"vega":0.05297112419311028,"rho":0.009410350143884284,"breakevenPct":21.25578181957738},{"delta":0.25,"premium":1.1383478260869566,"strike":73.89565217391305,"iv":0.42908347826086957,"gamma":0.039173217391304346,"theta":-0.045955826086956524,"vega":0.060080521739130435,"rho":0.011981384829814673,"breakevenPct":11.458704693998822},{"delta":0.3,"premium":1.3387896825396823,"strike":72.05605158730158,"iv":0.39220436507936507,"gamma":0.04654682539682539,"theta":-0.046290674603174604,"vega":0.06557390873015873,"rho":0.014411684466120794,"breakevenPct":9.023828386573497},{"delta":0.35,"premium":1.5868055555555554,"strike":70.81597222222223,"iv":0.3757361111111111,"gamma":0.05170555555555555,"theta":-0.04738194444444444,"vega":0.06969097222222223,"rho":0.016832807085706687,"breakevenPct":7.550174952135748},{"delta":0.4,"premium":1.8728448275862069,"strike":69.69288793103448,"iv":0.3644823275862069,"gamma":0.055468534482758625,"theta":-0.048407112068965516,"vega":0.07279310344827587,"rho":0.01923876367165038,"breakevenPct":6.306792570737815},{"delta":0.45,"premium":2.2320402298850572,"strike":68.79489942528735,"iv":0.3632610632183908,"gamma":0.05654612068965517,"theta":-0.04930510057471264,"vega":0.07394252873563219,"rho":0.021615541163627502,"breakevenPct":5.506446308931107},{"delta":0.5,"premium":2.591235632183908,"strike":67.89691091954023,"iv":0.3620397988505747,"gamma":0.057623706896551725,"theta":-0.05020308908045977,"vega":0.0750919540229885,"rho":0.023992318655604625,"breakevenPct":4.706100047124399},{"delta":0.55,"premium":3.2142262895174714,"strike":66.91971713810317,"iv":0.38199559068219635,"gamma":0.054757570715474206,"theta":-0.05257296173044925,"vega":0.07448585690515806,"rho":0.02620493763908267,"breakevenPct":4.179951615598098},{"delta":0.6,"premium":4.0461730449251245,"strike":65.87978369384359,"iv":0.4187260399334442,"gamma":0.048767554076539106,"theta":-0.05610873544093178,"vega":0.0724891846921797,"rho":0.028287524255613414,"breakevenPct":3.8709993148673885},{"delta":0.65,"premium":4.801860166773573,"strike":64.87652341244387,"iv":0.44484118024374597,"gamma":0.04364073123797306,"theta":-0.05802328415651058,"vega":0.06994060295060936,"rho":0.03042059560307953,"breakevenPct":3.5032435817252727},{"delta":0.7,"premium":5.138614496472097,"strike":64.07472738935215,"iv":0.4126410519563823,"gamma":0.04325586914688904,"theta":-0.05103162283515074,"vega":0.06436010262989096,"rho":0.03283100514776202,"breakevenPct":2.8124508107906308},{"delta":0.75,"premium":5.475368826170622,"strike":63.27293136626042,"iv":0.3804409236690186,"gamma":0.04287100705580501,"theta":-0.044039961513790894,"vega":0.05877960230917255,"rho":0.035241414692444524,"breakevenPct":2.121658039855987},{"delta":0.8,"premium":5.9004555808656045,"strike":62.39749430523918,"iv":0.353369020501139,"gamma":0.0419259681093394,"theta":-0.03742710706150342,"vega":0.05308838268792711,"rho":0.03758790289134966,"breakevenPct":1.4526884820332557},{"delta":0.85,"premium":9.517901234567905,"strike":58.78086419753086,"iv":0.5091561728395063,"gamma":0.02464753086419752,"theta":-0.043764814814814826,"vega":0.044239506172839504,"rho":0.037583500608880036,"breakevenPct":1.453899928845469},{"delta":0.9,"premium":11.829357231149569,"strike":56.21137206427689,"iv":0.5325690976514215,"gamma":0.016631025957972802,"theta":-0.03570234857849196,"vega":0.03239406674907292,"rho":0.03850833779971516,"breakevenPct":1.0706020431171366}],"put":[{"delta":0.1,"premium":0.5719794344473009,"strike":55.24421593830334,"iv":0.5932827763496143,"gamma":0.015637275064267354,"theta":-0.03317634961439589,"vega":0.03325964010282777,"rho":-0.005940256802173077,"breakevenPct":18.787527474961305},{"delta":0.15,"premium":0.830875,"strike":58.43125,"iv":0.5300565,"gamma":0.023393749999999998,"theta":-0.0388725,"vega":0.044068249999999996,"rho":-0.008901567592409563,"breakevenPct":14.437945632798563},{"delta":0.2,"premium":1.0918087697929355,"strike":60.75822168087698,"iv":0.4797080389768575,"gamma":0.030586967113276492,"theta":-0.04189598051157126,"vega":0.05263045066991474,"rho":-0.011860230052475058,"breakevenPct":11.36896477854419},{"delta":0.25,"premium":1.426766138855055,"strike":62.28075517661389,"iv":0.47008562728380027,"gamma":0.035580876979293546,"theta":-0.04670718635809988,"vega":0.06012131546894032,"rho":-0.014852413923822378,"breakevenPct":9.60488853571177},{"delta":0.3,"premium":1.8194878048780487,"strike":63.54390243902439,"iv":0.46506721951219515,"gamma":0.03905590243902439,"theta":-0.04990536585365853,"vega":0.0652920975609756,"rho":-0.01787546168946374,"breakevenPct":8.311921220816476},{"delta":0.35,"premium":2.221926829268292,"strike":64.76341463414634,"iv":0.46082331707317076,"gamma":0.04227541463414634,"theta":-0.05283219512195122,"vega":0.07007258536585365,"rho":-0.02090370151208914,"breakevenPct":7.098205875106867},{"delta":0.4,"premium":2.6528896672504376,"strike":65.8822241681261,"iv":0.4523422942206655,"gamma":0.04466444833625219,"theta":-0.05336471103327496,"vega":0.07258800350262697,"rho":-0.023948142342926124,"breakevenPct":6.076449048015944},{"delta":0.45,"premium":3.0907180385288964,"strike":66.97679509632223,"iv":0.44284141856392295,"gamma":0.046853590192644484,"theta":-0.05332092819614711,"vega":0.07455823117338004,"rho":-0.026996482672017506,"breakevenPct":5.1008956360764195},{"delta":0.5,"premium":3.5160270880361173,"strike":67.99097065462755,"iv":0.42895191873589167,"gamma":0.04868555304740406,"theta":-0.05153250564334086,"vega":0.07500902934537246,"rho":-0.030030118417500123,"breakevenPct":4.2261682017358435},{"delta":0.55,"premium":3.9298720842738906,"strike":68.93152746425883,"iv":0.41104371708051163,"gamma":0.05019044394281415,"theta":-0.04814650112866817,"vega":0.07406847253574116,"rho":-0.033050289046191575,"breakevenPct":3.443768003587409},{"delta":0.6,"premium":4.343717080511663,"strike":69.87208427389014,"iv":0.3931355154251317,"gamma":0.05169533483822423,"theta":-0.04476049661399549,"vega":0.07312791572610985,"rho":-0.03607045967488302,"breakevenPct":2.661367805438976},{"delta":0.65,"premium":5.199221032132424,"strike":71.05160662122688,"iv":0.4000382667964946,"gamma":0.048450730282375856,"theta":-0.04270155793573515,"vega":0.069634858812074,"rho":-0.03938626213691981,"breakevenPct":2.18005705719778},{"delta":0.7,"premium":6.124245374878285,"strike":72.26874391431353,"iv":0.41084644595910413,"gamma":0.044458519961051615,"theta":-0.04085150925024343,"vega":0.06574001947419669,"rho":-0.04274859923939058,"breakevenPct":1.7461400186642058},{"delta":0.75,"premium":7.4161417322834655,"strike":73.82874015748031,"iv":0.42533700787401574,"gamma":0.03918228346456693,"theta":-0.03762992125984252,"vega":0.05984448818897638,"rho":-0.04638648104500234,"breakevenPct":1.3478930106998581},{"delta":0.8,"premium":9.407789317507426,"strike":76.06083086053413,"iv":0.45709228486646897,"gamma":0.03254792284866467,"theta":-0.034569584569732935,"vega":0.052817655786350136,"rho":-0.05056354065617349,"breakevenPct":0.9907285457119612},{"delta":0.85,"premium":12.931528189910981,"strike":79.7700296735905,"iv":0.5297925816023739,"gamma":0.023274925816023737,"theta":-0.03271498516320474,"vega":0.044138130563798214,"rho":-0.05592530068018719,"breakevenPct":0.7152384377903649},{"delta":0.9,"premium":17.63731343283582,"strike":84.72636815920399,"iv":0.5891288557213931,"gamma":0.015739303482587064,"theta":-0.025361194029850744,"vega":0.033314427860696515,"rho":-0.062239713096989294,"breakevenPct":0.3430559620199628}]}},"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"}}