{"symbol":"USRT","url":"https://intraalpha.com/companies/USRT","capturedAt":"2026-10-22T22:56:42.594Z","state":"ready","quote":{"symbol":"USRT","last_price":63.16,"prev_close":62.28,"regular_close":63.16,"change":0.88,"change_pct":1.413,"regular_change":0.88,"regular_change_pct":1.413,"extended_change":0,"extended_change_pct":0,"bid":62.22,"ask":63.75,"bid_size":4800,"ask_size":4700,"volume":1123207,"vwap":62.841299,"open":62.37,"high":63.23,"low":62.25,"close":63.16,"trade_count":8299,"last_trade_at":"2026-10-22T22:30:00.0039042Z","last_quote_at":"2026-10-22T20:09:38.324309767Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:35.890620125-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4300000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.12,"dividend_yield":0.0295,"inception_date":"2007-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:41.775266+00:00"},"optionObservedAt":"2026-10-22T19:55:01.561Z","bars":[{"c":62.07,"h":62.07,"l":62.07,"n":2,"o":62.07,"t":"2026-10-15T13:25:00Z","v":115,"vw":62.07},{"c":62.17,"h":62.28,"l":62.07,"n":206,"o":62.07,"t":"2026-10-15T13:30:00Z","v":42479,"vw":62.137414},{"c":62.18,"h":62.24,"l":62.12,"n":282,"o":62.16,"t":"2026-10-15T13:35:00Z","v":44765,"vw":62.214767},{"c":62.03,"h":62.26,"l":62.03,"n":95,"o":62.13,"t":"2026-10-15T13:40:00Z","v":15333,"vw":62.13601},{"c":62.0998,"h":62.11,"l":61.99,"n":203,"o":61.99,"t":"2026-10-15T13:45:00Z","v":25322,"vw":62.057435},{"c":62.17,"h":62.23,"l":62.12,"n":101,"o":62.15,"t":"2026-10-15T13:50:00Z","v":10556,"vw":62.168817},{"c":62.11,"h":62.26,"l":62.11,"n":91,"o":62.25,"t":"2026-10-15T13:55:00Z","v":13826,"vw":62.179195},{"c":61.91,"h":62.09,"l":61.91,"n":130,"o":62.07,"t":"2026-10-15T14:00:00Z","v":21821,"vw":62.011982},{"c":62.015,"h":62.015,"l":61.93,"n":124,"o":62,"t":"2026-10-15T14:05:00Z","v":16981,"vw":61.957882},{"c":61.91,"h":62.02,"l":61.88,"n":52,"o":62.02,"t":"2026-10-15T14:10:00Z","v":5671,"vw":61.93546},{"c":61.97,"h":62.03,"l":61.95,"n":35,"o":61.96,"t":"2026-10-15T14:15:00Z","v":6268,"vw":62.019142},{"c":61.99,"h":62.005,"l":61.95,"n":39,"o":61.96,"t":"2026-10-15T14:20:00Z","v":9646,"vw":61.995388},{"c":62.02,"h":62.05,"l":61.97,"n":50,"o":61.97,"t":"2026-10-15T14:25:00Z","v":3153,"vw":62.000467},{"c":62.08,"h":62.13,"l":62.06,"n":102,"o":62.06,"t":"2026-10-15T14:30:00Z","v":13652,"vw":62.109432},{"c":62.1,"h":62.175,"l":62.08,"n":124,"o":62.09,"t":"2026-10-15T14:35:00Z","v":16210,"vw":62.135002},{"c":62.11,"h":62.2,"l":62.09,"n":176,"o":62.1,"t":"2026-10-15T14:40:00Z","v":33612,"vw":62.149111},{"c":62.11,"h":62.12,"l":62.02,"n":72,"o":62.12,"t":"2026-10-15T14:45:00Z","v":9228,"vw":62.066617},{"c":62.04,"h":62.1,"l":62.01,"n":116,"o":62.1,"t":"2026-10-15T14:50:00Z","v":14630,"vw":62.03106},{"c":62.005,"h":62.075,"l":61.93,"n":176,"o":62.06,"t":"2026-10-15T14:55:00Z","v":29357,"vw":61.983754},{"c":62.01,"h":62.08,"l":62.01,"n":66,"o":62.02,"t":"2026-10-15T15:00:00Z","v":10976,"vw":62.031538},{"c":61.99,"h":62.03,"l":61.94,"n":141,"o":62.01,"t":"2026-10-15T15:05:00Z","v":28795,"vw":61.993811},{"c":62.02,"h":62.02,"l":61.96,"n":88,"o":61.99,"t":"2026-10-15T15:10:00Z","v":11372,"vw":61.991698},{"c":61.94,"h":62.04,"l":61.94,"n":103,"o":62.02,"t":"2026-10-15T15:15:00Z","v":9374,"vw":61.997991},{"c":61.88,"h":61.94,"l":61.88,"n":45,"o":61.94,"t":"2026-10-15T15:20:00Z","v":4710,"vw":61.904578},{"c":61.92,"h":61.94,"l":61.885,"n":67,"o":61.885,"t":"2026-10-15T15:25:00Z","v":7818,"vw":61.912408},{"c":61.88,"h":61.94,"l":61.88,"n":71,"o":61.91,"t":"2026-10-15T15:30:00Z","v":7896,"vw":61.90386},{"c":61.88,"h":61.88,"l":61.85,"n":75,"o":61.88,"t":"2026-10-15T15:35:00Z","v":9747,"vw":61.863677},{"c":61.92,"h":61.92,"l":61.86,"n":96,"o":61.88,"t":"2026-10-15T15:40:00Z","v":12940,"vw":61.885146},{"c":61.91,"h":61.95,"l":61.91,"n":63,"o":61.94,"t":"2026-10-15T15:45:00Z","v":13483,"vw":61.9451},{"c":61.93,"h":61.95,"l":61.9,"n":102,"o":61.91,"t":"2026-10-15T15:50:00Z","v":14394,"vw":61.93398},{"c":61.93,"h":61.97,"l":61.92,"n":90,"o":61.92,"t":"2026-10-15T15:55:00Z","v":8334,"vw":61.945595},{"c":61.92,"h":61.94,"l":61.9,"n":91,"o":61.92,"t":"2026-10-15T16:00:00Z","v":12917,"vw":61.919496},{"c":61.89,"h":61.9245,"l":61.85,"n":81,"o":61.9245,"t":"2026-10-15T16:05:00Z","v":13787,"vw":61.894521},{"c":61.84,"h":61.91,"l":61.8,"n":104,"o":61.91,"t":"2026-10-15T16:10:00Z","v":13579,"vw":61.847749},{"c":61.8811,"h":61.9,"l":61.85,"n":205,"o":61.865,"t":"2026-10-15T16:15:00Z","v":22254,"vw":61.872204},{"c":61.89,"h":61.91,"l":61.8699,"n":69,"o":61.89,"t":"2026-10-15T16:20:00Z","v":6847,"vw":61.895576},{"c":61.95,"h":61.96,"l":61.89,"n":123,"o":61.89,"t":"2026-10-15T16:25:00Z","v":10130,"vw":61.936203},{"c":62.01,"h":62.04,"l":61.94,"n":102,"o":61.945,"t":"2026-10-15T16:30:00Z","v":11152,"vw":61.990954},{"c":62.05,"h":62.08,"l":62.01,"n":195,"o":62.015,"t":"2026-10-15T16:35:00Z","v":25657,"vw":62.044199},{"c":62.11,"h":62.11,"l":62.05,"n":63,"o":62.06,"t":"2026-10-15T16:40:00Z","v":6321,"vw":62.074613},{"c":62.12,"h":62.13,"l":62.09,"n":111,"o":62.12,"t":"2026-10-15T16:45:00Z","v":10304,"vw":62.104698},{"c":62.07,"h":62.105,"l":62.06,"n":99,"o":62.09,"t":"2026-10-15T16:50:00Z","v":11022,"vw":62.085528},{"c":62.16,"h":62.16,"l":62.07,"n":81,"o":62.07,"t":"2026-10-15T16:55:00Z","v":13713,"vw":62.115537},{"c":62.16,"h":62.19,"l":62.14,"n":117,"o":62.15,"t":"2026-10-15T17:00:00Z","v":13871,"vw":62.162958},{"c":62.13,"h":62.16,"l":62.13,"n":98,"o":62.16,"t":"2026-10-15T17:05:00Z","v":9125,"vw":62.143755},{"c":62.15,"h":62.17,"l":62.12,"n":115,"o":62.135,"t":"2026-10-15T17:10:00Z","v":21858,"vw":62.140745},{"c":62.14,"h":62.15,"l":62.12,"n":85,"o":62.12,"t":"2026-10-15T17:15:00Z","v":10036,"vw":62.139507},{"c":62.11,"h":62.16,"l":62.11,"n":104,"o":62.14,"t":"2026-10-15T17:20:00Z","v":18923,"vw":62.144978},{"c":62.13,"h":62.14,"l":62.1,"n":70,"o":62.12,"t":"2026-10-15T17:25:00Z","v":10845,"vw":62.129532},{"c":62.11,"h":62.15,"l":62.09,"n":119,"o":62.13,"t":"2026-10-15T17:30:00Z","v":14266,"vw":62.120553},{"c":62.1,"h":62.11,"l":62.08,"n":105,"o":62.11,"t":"2026-10-15T17:35:00Z","v":10996,"vw":62.092731},{"c":62.105,"h":62.14,"l":62.1,"n":102,"o":62.1,"t":"2026-10-15T17:40:00Z","v":11476,"vw":62.118848},{"c":62.09,"h":62.11,"l":62.07,"n":121,"o":62.0999,"t":"2026-10-15T17:45:00Z","v":14537,"vw":62.095327},{"c":62.085,"h":62.105,"l":62.08,"n":142,"o":62.09,"t":"2026-10-15T17:50:00Z","v":7752,"vw":62.092649},{"c":62.03,"h":62.06,"l":62,"n":80,"o":62.06,"t":"2026-10-15T17:55:00Z","v":5777,"vw":62.033764},{"c":62.07,"h":62.08,"l":62.03,"n":103,"o":62.03,"t":"2026-10-15T18:00:00Z","v":11607,"vw":62.054882},{"c":62.05,"h":62.075,"l":62.04,"n":99,"o":62.07,"t":"2026-10-15T18:05:00Z","v":10722,"vw":62.055999},{"c":62.02,"h":62.07,"l":62.01,"n":143,"o":62.05,"t":"2026-10-15T18:10:00Z","v":16165,"vw":62.036823},{"c":62.04,"h":62.08,"l":62,"n":173,"o":62.01,"t":"2026-10-15T18:15:00Z","v":32137,"vw":62.034218},{"c":62.02,"h":62.07,"l":62,"n":103,"o":62.07,"t":"2026-10-15T18:20:00Z","v":12596,"vw":62.044267},{"c":62.025,"h":62.025,"l":62,"n":72,"o":62.02,"t":"2026-10-15T18:25:00Z","v":15805,"vw":62.0142},{"c":62.03,"h":62.05,"l":62.02,"n":103,"o":62.03,"t":"2026-10-15T18:30:00Z","v":9092,"vw":62.034617},{"c":61.9899,"h":62.03,"l":61.9899,"n":104,"o":62.03,"t":"2026-10-15T18:35:00Z","v":20837,"vw":62.00537},{"c":61.96,"h":62.015,"l":61.96,"n":92,"o":62,"t":"2026-10-15T18:40:00Z","v":9062,"vw":61.992881},{"c":61.97,"h":62,"l":61.94,"n":96,"o":61.96,"t":"2026-10-15T18:45:00Z","v":15098,"vw":61.968213},{"c":61.91,"h":61.97,"l":61.9,"n":134,"o":61.97,"t":"2026-10-15T18:50:00Z","v":20319,"vw":61.931881},{"c":61.86,"h":61.91,"l":61.86,"n":98,"o":61.9099,"t":"2026-10-15T18:55:00Z","v":16819,"vw":61.900798},{"c":61.87,"h":61.895,"l":61.85,"n":119,"o":61.875,"t":"2026-10-15T19:00:00Z","v":19977,"vw":61.86629},{"c":61.88,"h":61.895,"l":61.84,"n":191,"o":61.86,"t":"2026-10-15T19:05:00Z","v":28341,"vw":61.869099},{"c":61.9,"h":61.905,"l":61.86,"n":118,"o":61.89,"t":"2026-10-15T19:10:00Z","v":14005,"vw":61.880757},{"c":61.91,"h":61.92,"l":61.88,"n":133,"o":61.92,"t":"2026-10-15T19:15:00Z","v":16275,"vw":61.902799},{"c":61.95,"h":61.95,"l":61.91,"n":128,"o":61.91,"t":"2026-10-15T19:20:00Z","v":16074,"vw":61.93458},{"c":61.94,"h":61.955,"l":61.93,"n":137,"o":61.95,"t":"2026-10-15T19:25:00Z","v":22612,"vw":61.942568},{"c":61.985,"h":62.005,"l":61.94,"n":298,"o":61.95,"t":"2026-10-15T19:30:00Z","v":51438,"vw":61.975506},{"c":62.025,"h":62.025,"l":61.975,"n":196,"o":61.98,"t":"2026-10-15T19:35:00Z","v":31049,"vw":61.99867},{"c":62.08,"h":62.095,"l":62.035,"n":170,"o":62.04,"t":"2026-10-15T19:40:00Z","v":21913,"vw":62.067342},{"c":62.04,"h":62.09,"l":62.01,"n":242,"o":62.07,"t":"2026-10-15T19:45:00Z","v":35353,"vw":62.052143},{"c":62.03,"h":62.07,"l":62.03,"n":396,"o":62.035,"t":"2026-10-15T19:50:00Z","v":76987,"vw":62.047279},{"c":62.05,"h":62.06,"l":61.995,"n":405,"o":62.01,"t":"2026-10-15T19:55:00Z","v":53938,"vw":62.031259},{"c":62.05,"h":62.05,"l":62.05,"n":7,"o":62.05,"t":"2026-10-15T20:00:00Z","v":5113,"vw":62.05},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-16T13:25:00Z","v":500,"vw":62.4},{"c":62.12,"h":62.42,"l":62.085,"n":68,"o":62.42,"t":"2026-10-16T13:30:00Z","v":7173,"vw":62.27668},{"c":62.41,"h":62.43,"l":62.115,"n":31,"o":62.115,"t":"2026-10-16T13:35:00Z","v":2463,"vw":62.212922},{"c":62.36,"h":62.4,"l":62.324,"n":52,"o":62.4,"t":"2026-10-16T13:40:00Z","v":4696,"vw":62.351571},{"c":62.45,"h":62.45,"l":62.31,"n":93,"o":62.38,"t":"2026-10-16T13:45:00Z","v":11963,"vw":62.353319},{"c":62.49,"h":62.49,"l":62.46,"n":47,"o":62.49,"t":"2026-10-16T13:50:00Z","v":5104,"vw":62.475632},{"c":62.53,"h":62.5899,"l":62.51,"n":51,"o":62.51,"t":"2026-10-16T13:55:00Z","v":2980,"vw":62.546281},{"c":62.62,"h":62.65,"l":62.6,"n":49,"o":62.61,"t":"2026-10-16T14:00:00Z","v":2566,"vw":62.628874},{"c":62.55,"h":62.68,"l":62.52,"n":53,"o":62.68,"t":"2026-10-16T14:05:00Z","v":3341,"vw":62.584269},{"c":62.55,"h":62.62,"l":62.5183,"n":68,"o":62.56,"t":"2026-10-16T14:10:00Z","v":4493,"vw":62.567429},{"c":62.49,"h":62.575,"l":62.49,"n":40,"o":62.55,"t":"2026-10-16T14:15:00Z","v":3618,"vw":62.532254},{"c":62.55,"h":62.56,"l":62.5,"n":37,"o":62.5,"t":"2026-10-16T14:20:00Z","v":2322,"vw":62.521544},{"c":62.6,"h":62.61,"l":62.53,"n":70,"o":62.54,"t":"2026-10-16T14:25:00Z","v":4068,"vw":62.573565},{"c":62.54,"h":62.63,"l":62.53,"n":64,"o":62.63,"t":"2026-10-16T14:30:00Z","v":5506,"vw":62.579947},{"c":62.54,"h":62.55,"l":62.49,"n":81,"o":62.5,"t":"2026-10-16T14:35:00Z","v":7156,"vw":62.518283},{"c":62.385,"h":62.54,"l":62.385,"n":81,"o":62.54,"t":"2026-10-16T14:40:00Z","v":5612,"vw":62.467345},{"c":62.395,"h":62.435,"l":62.3701,"n":110,"o":62.38,"t":"2026-10-16T14:45:00Z","v":25353,"vw":62.385204},{"c":62.4,"h":62.44,"l":62.38,"n":111,"o":62.39,"t":"2026-10-16T14:50:00Z","v":28697,"vw":62.405943},{"c":62.45,"h":62.45,"l":62.41,"n":150,"o":62.42,"t":"2026-10-16T14:55:00Z","v":18726,"vw":62.427607},{"c":62.55,"h":62.55,"l":62.45,"n":187,"o":62.45,"t":"2026-10-16T15:00:00Z","v":26009,"vw":62.491373},{"c":62.61,"h":62.61,"l":62.53,"n":156,"o":62.56,"t":"2026-10-16T15:05:00Z","v":16839,"vw":62.558848},{"c":62.68,"h":62.71,"l":62.6,"n":110,"o":62.62,"t":"2026-10-16T15:10:00Z","v":13871,"vw":62.65},{"c":62.655,"h":62.695,"l":62.655,"n":88,"o":62.695,"t":"2026-10-16T15:15:00Z","v":11837,"vw":62.677614},{"c":62.65,"h":62.67,"l":62.65,"n":88,"o":62.65,"t":"2026-10-16T15:20:00Z","v":23185,"vw":62.658247},{"c":62.68,"h":62.75,"l":62.65,"n":175,"o":62.65,"t":"2026-10-16T15:25:00Z","v":21376,"vw":62.719625},{"c":62.68,"h":62.68,"l":62.66,"n":95,"o":62.67,"t":"2026-10-16T15:30:00Z","v":17533,"vw":62.671069},{"c":62.67,"h":62.72,"l":62.665,"n":146,"o":62.68,"t":"2026-10-16T15:35:00Z","v":16892,"vw":62.685679},{"c":62.53,"h":62.67,"l":62.52,"n":104,"o":62.67,"t":"2026-10-16T15:40:00Z","v":13030,"vw":62.614693},{"c":62.46,"h":62.57,"l":62.46,"n":153,"o":62.53,"t":"2026-10-16T15:45:00Z","v":21505,"vw":62.526656},{"c":62.47,"h":62.49,"l":62.435,"n":144,"o":62.45,"t":"2026-10-16T15:50:00Z","v":15622,"vw":62.473475},{"c":62.43,"h":62.5,"l":62.43,"n":208,"o":62.475,"t":"2026-10-16T15:55:00Z","v":26742,"vw":62.467684},{"c":62.4,"h":62.44,"l":62.34,"n":214,"o":62.42,"t":"2026-10-16T16:00:00Z","v":27824,"vw":62.40515},{"c":62.36,"h":62.395,"l":62.32,"n":104,"o":62.395,"t":"2026-10-16T16:05:00Z","v":13506,"vw":62.353435},{"c":62.3,"h":62.365,"l":62.28,"n":121,"o":62.36,"t":"2026-10-16T16:10:00Z","v":18839,"vw":62.323356},{"c":62.27,"h":62.33,"l":62.27,"n":49,"o":62.32,"t":"2026-10-16T16:15:00Z","v":5320,"vw":62.290593},{"c":62.26,"h":62.305,"l":62.26,"n":152,"o":62.28,"t":"2026-10-16T16:20:00Z","v":17492,"vw":62.285766},{"c":62.25,"h":62.27,"l":62.2401,"n":63,"o":62.26,"t":"2026-10-16T16:25:00Z","v":6121,"vw":62.259364},{"c":62.22,"h":62.255,"l":62.2,"n":76,"o":62.24,"t":"2026-10-16T16:30:00Z","v":12482,"vw":62.237833},{"c":62.15,"h":62.22,"l":62.15,"n":35,"o":62.22,"t":"2026-10-16T16:35:00Z","v":3469,"vw":62.180769},{"c":62.18,"h":62.195,"l":62.145,"n":74,"o":62.145,"t":"2026-10-16T16:40:00Z","v":9299,"vw":62.174363},{"c":62.13,"h":62.18,"l":62.12,"n":132,"o":62.18,"t":"2026-10-16T16:45:00Z","v":12900,"vw":62.148456},{"c":62.17,"h":62.17,"l":62.06,"n":154,"o":62.12,"t":"2026-10-16T16:50:00Z","v":19370,"vw":62.118935},{"c":62.18,"h":62.18,"l":62.14,"n":119,"o":62.17,"t":"2026-10-16T16:55:00Z","v":14581,"vw":62.161595},{"c":62.13,"h":62.2,"l":62.13,"n":149,"o":62.17,"t":"2026-10-16T17:00:00Z","v":21828,"vw":62.173963},{"c":62.1,"h":62.13,"l":62.09,"n":143,"o":62.13,"t":"2026-10-16T17:05:00Z","v":19296,"vw":62.110459},{"c":62.08,"h":62.1,"l":62.07,"n":96,"o":62.095,"t":"2026-10-16T17:10:00Z","v":7065,"vw":62.084656},{"c":62,"h":62.07,"l":61.9909,"n":105,"o":62.07,"t":"2026-10-16T17:15:00Z","v":11829,"vw":62.031058},{"c":62,"h":62.01,"l":61.965,"n":154,"o":62,"t":"2026-10-16T17:20:00Z","v":17410,"vw":61.989179},{"c":62,"h":62.04,"l":61.99,"n":150,"o":62.04,"t":"2026-10-16T17:25:00Z","v":45223,"vw":62.011619},{"c":62.09,"h":62.09,"l":62,"n":180,"o":62,"t":"2026-10-16T17:30:00Z","v":22269,"vw":62.046017},{"c":62.06,"h":62.12,"l":62.06,"n":101,"o":62.09,"t":"2026-10-16T17:35:00Z","v":9954,"vw":62.102647},{"c":62.155,"h":62.1601,"l":62.04,"n":187,"o":62.04,"t":"2026-10-16T17:40:00Z","v":27497,"vw":62.119307},{"c":62.13,"h":62.19,"l":62.125,"n":138,"o":62.15,"t":"2026-10-16T17:45:00Z","v":15482,"vw":62.155414},{"c":62.03,"h":62.13,"l":62.03,"n":182,"o":62.13,"t":"2026-10-16T17:50:00Z","v":16834,"vw":62.080117},{"c":62.05,"h":62.0551,"l":62.015,"n":91,"o":62.04,"t":"2026-10-16T17:55:00Z","v":12582,"vw":62.047136},{"c":62.04,"h":62.08,"l":62.03,"n":115,"o":62.06,"t":"2026-10-16T18:00:00Z","v":12565,"vw":62.055066},{"c":62.07,"h":62.08,"l":62.01,"n":110,"o":62.04,"t":"2026-10-16T18:05:00Z","v":14447,"vw":62.053323},{"c":62.04,"h":62.08,"l":62.03,"n":75,"o":62.07,"t":"2026-10-16T18:10:00Z","v":10334,"vw":62.055209},{"c":62.04,"h":62.08,"l":62.04,"n":56,"o":62.04,"t":"2026-10-16T18:15:00Z","v":4572,"vw":62.05999},{"c":62.02,"h":62.02,"l":61.995,"n":76,"o":62,"t":"2026-10-16T18:20:00Z","v":7285,"vw":62.011574},{"c":62,"h":62.035,"l":61.965,"n":88,"o":62.03,"t":"2026-10-16T18:25:00Z","v":8807,"vw":61.998261},{"c":62.01,"h":62.02,"l":61.9701,"n":118,"o":62,"t":"2026-10-16T18:30:00Z","v":14408,"vw":61.996328},{"c":62.04,"h":62.05,"l":62.005,"n":46,"o":62.005,"t":"2026-10-16T18:35:00Z","v":5059,"vw":62.02833},{"c":62.05,"h":62.07,"l":62.025,"n":69,"o":62.05,"t":"2026-10-16T18:40:00Z","v":7018,"vw":62.052075},{"c":62.02,"h":62.06,"l":62.005,"n":138,"o":62.05,"t":"2026-10-16T18:45:00Z","v":14784,"vw":62.033268},{"c":62.09,"h":62.09,"l":62.005,"n":95,"o":62.03,"t":"2026-10-16T18:50:00Z","v":8800,"vw":62.046087},{"c":62.09,"h":62.09,"l":62.065,"n":64,"o":62.09,"t":"2026-10-16T18:55:00Z","v":10212,"vw":62.080038},{"c":62.08,"h":62.09,"l":62.065,"n":129,"o":62.0889,"t":"2026-10-16T19:00:00Z","v":18534,"vw":62.077565},{"c":62.1,"h":62.11,"l":62.08,"n":77,"o":62.09,"t":"2026-10-16T19:05:00Z","v":8809,"vw":62.096737},{"c":62.17,"h":62.17,"l":62.09,"n":107,"o":62.1,"t":"2026-10-16T19:10:00Z","v":9643,"vw":62.144221},{"c":62.08,"h":62.19,"l":62.07,"n":224,"o":62.17,"t":"2026-10-16T19:15:00Z","v":33034,"vw":62.141037},{"c":62.17,"h":62.17,"l":62.075,"n":255,"o":62.08,"t":"2026-10-16T19:20:00Z","v":33924,"vw":62.143703},{"c":62.16,"h":62.16,"l":62.13,"n":121,"o":62.16,"t":"2026-10-16T19:25:00Z","v":14992,"vw":62.144222},{"c":62.17,"h":62.21,"l":62.125,"n":299,"o":62.18,"t":"2026-10-16T19:30:00Z","v":45015,"vw":62.170178},{"c":62.19,"h":62.19,"l":62.145,"n":173,"o":62.18,"t":"2026-10-16T19:35:00Z","v":19303,"vw":62.164201},{"c":62.2,"h":62.2,"l":62.16,"n":104,"o":62.19,"t":"2026-10-16T19:40:00Z","v":12791,"vw":62.177699},{"c":62.205,"h":62.21,"l":62.16,"n":233,"o":62.21,"t":"2026-10-16T19:45:00Z","v":31885,"vw":62.187171},{"c":62.22,"h":62.22,"l":62.185,"n":191,"o":62.21,"t":"2026-10-16T19:50:00Z","v":29110,"vw":62.20619},{"c":62.25,"h":62.26,"l":62.19,"n":397,"o":62.2,"t":"2026-10-16T19:55:00Z","v":62087,"vw":62.234834},{"c":62.24,"h":62.24,"l":62.24,"n":6,"o":62.24,"t":"2026-10-16T20:00:00Z","v":1780,"vw":62.24},{"c":61.94,"h":62.17,"l":61.94,"n":75,"o":62.17,"t":"2026-10-19T13:30:00Z","v":6944,"vw":62.07752},{"c":61.99,"h":62.01,"l":61.95,"n":127,"o":61.955,"t":"2026-10-19T13:35:00Z","v":16858,"vw":61.980867},{"c":61.83,"h":61.98,"l":61.83,"n":103,"o":61.98,"t":"2026-10-19T13:40:00Z","v":10801,"vw":61.906725},{"c":61.78,"h":61.87,"l":61.77,"n":40,"o":61.87,"t":"2026-10-19T13:45:00Z","v":14142,"vw":61.793232},{"c":61.7,"h":61.75,"l":61.68,"n":73,"o":61.73,"t":"2026-10-19T13:50:00Z","v":25079,"vw":61.705942},{"c":61.755,"h":61.755,"l":61.66,"n":34,"o":61.66,"t":"2026-10-19T13:55:00Z","v":4262,"vw":61.699041},{"c":61.69,"h":61.72,"l":61.64,"n":113,"o":61.72,"t":"2026-10-19T14:00:00Z","v":17473,"vw":61.676329},{"c":61.77,"h":61.785,"l":61.69,"n":45,"o":61.69,"t":"2026-10-19T14:05:00Z","v":4032,"vw":61.741108},{"c":61.74,"h":61.77,"l":61.69,"n":100,"o":61.77,"t":"2026-10-19T14:10:00Z","v":18145,"vw":61.730508},{"c":61.73,"h":61.8,"l":61.73,"n":49,"o":61.78,"t":"2026-10-19T14:15:00Z","v":3337,"vw":61.770983},{"c":61.7,"h":61.74,"l":61.692,"n":39,"o":61.74,"t":"2026-10-19T14:20:00Z","v":2427,"vw":61.715601},{"c":61.66,"h":61.71,"l":61.65,"n":40,"o":61.71,"t":"2026-10-19T14:25:00Z","v":1814,"vw":61.676591},{"c":61.6,"h":61.69,"l":61.6,"n":50,"o":61.65,"t":"2026-10-19T14:30:00Z","v":4750,"vw":61.649195},{"c":61.6,"h":61.62,"l":61.58,"n":21,"o":61.6,"t":"2026-10-19T14:35:00Z","v":6952,"vw":61.612341},{"c":61.52,"h":61.56,"l":61.4701,"n":42,"o":61.56,"t":"2026-10-19T14:40:00Z","v":15659,"vw":61.508672},{"c":61.55,"h":61.555,"l":61.51,"n":61,"o":61.515,"t":"2026-10-19T14:45:00Z","v":18127,"vw":61.546249},{"c":61.575,"h":61.58,"l":61.5211,"n":41,"o":61.55,"t":"2026-10-19T14:50:00Z","v":2914,"vw":61.55315},{"c":61.61,"h":61.61,"l":61.555,"n":19,"o":61.555,"t":"2026-10-19T14:55:00Z","v":1061,"vw":61.579627},{"c":61.71,"h":61.72,"l":61.71,"n":10,"o":61.72,"t":"2026-10-19T15:05:00Z","v":505,"vw":61.7175},{"c":61.755,"h":61.755,"l":61.73,"n":16,"o":61.74,"t":"2026-10-19T15:10:00Z","v":20573,"vw":61.739941},{"c":61.7558,"h":61.7601,"l":61.7,"n":29,"o":61.76,"t":"2026-10-19T15:15:00Z","v":3578,"vw":61.750755},{"c":61.72,"h":61.765,"l":61.69,"n":48,"o":61.765,"t":"2026-10-19T15:20:00Z","v":16495,"vw":61.720758},{"c":61.69,"h":61.71,"l":61.69,"n":15,"o":61.71,"t":"2026-10-19T15:25:00Z","v":651,"vw":61.698},{"c":61.6,"h":61.64,"l":61.6,"n":30,"o":61.64,"t":"2026-10-19T15:30:00Z","v":2236,"vw":61.615238},{"c":61.66,"h":61.68,"l":61.63,"n":57,"o":61.63,"t":"2026-10-19T15:35:00Z","v":19009,"vw":61.668447},{"c":61.63,"h":61.65,"l":61.62,"n":24,"o":61.65,"t":"2026-10-19T15:40:00Z","v":33781,"vw":61.630498},{"c":61.645,"h":61.65,"l":61.61,"n":121,"o":61.62,"t":"2026-10-19T15:45:00Z","v":32775,"vw":61.63061},{"c":61.63,"h":61.65,"l":61.605,"n":97,"o":61.62,"t":"2026-10-19T15:50:00Z","v":15402,"vw":61.629924},{"c":61.635,"h":61.65,"l":61.615,"n":31,"o":61.63,"t":"2026-10-19T15:55:00Z","v":3516,"vw":61.625463},{"c":61.565,"h":61.64,"l":61.52,"n":44,"o":61.64,"t":"2026-10-19T16:00:00Z","v":6145,"vw":61.56247},{"c":61.54,"h":61.575,"l":61.52,"n":38,"o":61.555,"t":"2026-10-19T16:05:00Z","v":13379,"vw":61.548797},{"c":61.5757,"h":61.6,"l":61.56,"n":48,"o":61.56,"t":"2026-10-19T16:10:00Z","v":3785,"vw":61.576376},{"c":61.61,"h":61.635,"l":61.57,"n":61,"o":61.57,"t":"2026-10-19T16:15:00Z","v":5161,"vw":61.594685},{"c":61.62,"h":61.63,"l":61.6,"n":11,"o":61.6,"t":"2026-10-19T16:20:00Z","v":1215,"vw":61.617247},{"c":61.635,"h":61.635,"l":61.595,"n":32,"o":61.6,"t":"2026-10-19T16:25:00Z","v":4148,"vw":61.605155},{"c":61.59,"h":61.64,"l":61.59,"n":42,"o":61.64,"t":"2026-10-19T16:30:00Z","v":6330,"vw":61.616412},{"c":61.57,"h":61.58,"l":61.57,"n":12,"o":61.58,"t":"2026-10-19T16:35:00Z","v":636,"vw":61.578},{"c":61.58,"h":61.58,"l":61.565,"n":10,"o":61.57,"t":"2026-10-19T16:40:00Z","v":3392,"vw":61.577699},{"c":61.56,"h":61.6,"l":61.56,"n":24,"o":61.58,"t":"2026-10-19T16:45:00Z","v":2813,"vw":61.579522},{"c":61.59,"h":61.595,"l":61.58,"n":22,"o":61.58,"t":"2026-10-19T16:50:00Z","v":1137,"vw":61.591783},{"c":61.58,"h":61.58,"l":61.58,"n":1,"o":61.58,"t":"2026-10-19T16:55:00Z","v":300,"vw":61.58},{"c":61.545,"h":61.57,"l":61.54,"n":33,"o":61.57,"t":"2026-10-19T17:00:00Z","v":3577,"vw":61.563032},{"c":61.54,"h":61.55,"l":61.53,"n":15,"o":61.53,"t":"2026-10-19T17:05:00Z","v":1022,"vw":61.53676},{"c":61.53,"h":61.535,"l":61.52,"n":30,"o":61.535,"t":"2026-10-19T17:10:00Z","v":1957,"vw":61.524329},{"c":61.535,"h":61.535,"l":61.535,"n":11,"o":61.535,"t":"2026-10-19T17:15:00Z","v":428,"vw":61.535},{"c":61.535,"h":61.54,"l":61.52,"n":17,"o":61.52,"t":"2026-10-19T17:20:00Z","v":14290,"vw":61.520348},{"c":61.58,"h":61.58,"l":61.545,"n":16,"o":61.545,"t":"2026-10-19T17:25:00Z","v":578,"vw":61.556589},{"c":61.53,"h":61.58,"l":61.53,"n":108,"o":61.58,"t":"2026-10-19T17:30:00Z","v":57882,"vw":61.553185},{"c":61.54,"h":61.54,"l":61.5201,"n":48,"o":61.5201,"t":"2026-10-19T17:35:00Z","v":3480,"vw":61.529697},{"c":61.53,"h":61.54,"l":61.49,"n":69,"o":61.53,"t":"2026-10-19T17:40:00Z","v":6347,"vw":61.52129},{"c":61.52,"h":61.53,"l":61.51,"n":42,"o":61.52,"t":"2026-10-19T17:45:00Z","v":5067,"vw":61.517876},{"c":61.545,"h":61.55,"l":61.525,"n":26,"o":61.525,"t":"2026-10-19T17:50:00Z","v":1425,"vw":61.53582},{"c":61.54,"h":61.57,"l":61.54,"n":88,"o":61.565,"t":"2026-10-19T17:55:00Z","v":2938,"vw":61.554525},{"c":61.55,"h":61.55,"l":61.53,"n":18,"o":61.54,"t":"2026-10-19T18:00:00Z","v":2072,"vw":61.535417},{"c":61.555,"h":61.57,"l":61.55,"n":33,"o":61.5505,"t":"2026-10-19T18:05:00Z","v":4754,"vw":61.554401},{"c":61.55,"h":61.56,"l":61.54,"n":17,"o":61.56,"t":"2026-10-19T18:10:00Z","v":11658,"vw":61.551694},{"c":61.61,"h":61.61,"l":61.545,"n":31,"o":61.55,"t":"2026-10-19T18:15:00Z","v":1964,"vw":61.576233},{"c":61.56,"h":61.6,"l":61.555,"n":58,"o":61.6,"t":"2026-10-19T18:20:00Z","v":13739,"vw":61.586171},{"c":61.59,"h":61.59,"l":61.56,"n":42,"o":61.565,"t":"2026-10-19T18:25:00Z","v":10780,"vw":61.586368},{"c":61.6,"h":61.6,"l":61.565,"n":19,"o":61.57,"t":"2026-10-19T18:30:00Z","v":1814,"vw":61.581818},{"c":61.58,"h":61.59,"l":61.575,"n":26,"o":61.59,"t":"2026-10-19T18:35:00Z","v":2016,"vw":61.580379},{"c":61.56,"h":61.57,"l":61.555,"n":38,"o":61.565,"t":"2026-10-19T18:40:00Z","v":7826,"vw":61.561721},{"c":61.565,"h":61.57,"l":61.55,"n":32,"o":61.56,"t":"2026-10-19T18:45:00Z","v":3531,"vw":61.560113},{"c":61.54,"h":61.56,"l":61.54,"n":41,"o":61.5557,"t":"2026-10-19T18:50:00Z","v":6143,"vw":61.547071},{"c":61.54,"h":61.55,"l":61.53,"n":23,"o":61.535,"t":"2026-10-19T18:55:00Z","v":2289,"vw":61.534268},{"c":61.55,"h":61.57,"l":61.52,"n":46,"o":61.5551,"t":"2026-10-19T19:00:00Z","v":3998,"vw":61.543157},{"c":61.56,"h":61.56,"l":61.53,"n":76,"o":61.54,"t":"2026-10-19T19:05:00Z","v":14473,"vw":61.547705},{"c":61.56,"h":61.56,"l":61.54,"n":56,"o":61.55,"t":"2026-10-19T19:10:00Z","v":6756,"vw":61.547417},{"c":61.61,"h":61.61,"l":61.565,"n":41,"o":61.565,"t":"2026-10-19T19:15:00Z","v":4296,"vw":61.586516},{"c":61.57,"h":61.6,"l":61.57,"n":39,"o":61.6,"t":"2026-10-19T19:20:00Z","v":3538,"vw":61.584382},{"c":61.58,"h":61.5801,"l":61.56,"n":60,"o":61.58,"t":"2026-10-19T19:25:00Z","v":7684,"vw":61.570541},{"c":61.53,"h":61.57,"l":61.52,"n":171,"o":61.57,"t":"2026-10-19T19:30:00Z","v":30410,"vw":61.545649},{"c":61.595,"h":61.605,"l":61.53,"n":87,"o":61.54,"t":"2026-10-19T19:35:00Z","v":12219,"vw":61.560713},{"c":61.59,"h":61.61,"l":61.56,"n":85,"o":61.61,"t":"2026-10-19T19:40:00Z","v":13818,"vw":61.597951},{"c":61.6,"h":61.62,"l":61.55,"n":130,"o":61.58,"t":"2026-10-19T19:45:00Z","v":10957,"vw":61.586167},{"c":61.61,"h":61.645,"l":61.585,"n":177,"o":61.61,"t":"2026-10-19T19:50:00Z","v":32957,"vw":61.622659},{"c":61.555,"h":61.65,"l":61.55,"n":214,"o":61.615,"t":"2026-10-19T19:55:00Z","v":25544,"vw":61.593688},{"c":61.57,"h":61.57,"l":61.57,"n":6,"o":61.57,"t":"2026-10-19T20:00:00Z","v":3073,"vw":61.57},{"c":61.93,"h":61.93,"l":61.91,"n":2,"o":61.91,"t":"2026-10-20T13:25:00Z","v":896,"vw":61.927768},{"c":61.93,"h":61.94,"l":61.8,"n":84,"o":61.87,"t":"2026-10-20T13:30:00Z","v":27869,"vw":61.890989},{"c":62.14,"h":62.23,"l":61.94,"n":403,"o":61.94,"t":"2026-10-20T13:35:00Z","v":97344,"vw":62.114576},{"c":62.37,"h":62.38,"l":62.23,"n":59,"o":62.23,"t":"2026-10-20T13:40:00Z","v":5191,"vw":62.29457},{"c":62.49,"h":62.53,"l":62.37,"n":41,"o":62.39,"t":"2026-10-20T13:45:00Z","v":5550,"vw":62.446186},{"c":62.39,"h":62.51,"l":62.36,"n":34,"o":62.51,"t":"2026-10-20T13:50:00Z","v":4347,"vw":62.422847},{"c":62.34,"h":62.37,"l":62.26,"n":28,"o":62.37,"t":"2026-10-20T13:55:00Z","v":2371,"vw":62.296249},{"c":62.24,"h":62.29,"l":62.21,"n":108,"o":62.29,"t":"2026-10-20T14:00:00Z","v":10464,"vw":62.244542},{"c":62.215,"h":62.26,"l":62.17,"n":201,"o":62.24,"t":"2026-10-20T14:05:00Z","v":30251,"vw":62.208632},{"c":62.27,"h":62.32,"l":62.2,"n":111,"o":62.21,"t":"2026-10-20T14:10:00Z","v":26961,"vw":62.270266},{"c":62.41,"h":62.42,"l":62.33,"n":97,"o":62.37,"t":"2026-10-20T14:15:00Z","v":19598,"vw":62.377048},{"c":62.54,"h":62.56,"l":62.39,"n":113,"o":62.41,"t":"2026-10-20T14:20:00Z","v":14279,"vw":62.425438},{"c":62.54,"h":62.565,"l":62.53,"n":26,"o":62.56,"t":"2026-10-20T14:25:00Z","v":1784,"vw":62.552333},{"c":62.61,"h":62.65,"l":62.58,"n":72,"o":62.58,"t":"2026-10-20T14:30:00Z","v":9527,"vw":62.617469},{"c":62.5951,"h":62.66,"l":62.59,"n":33,"o":62.64,"t":"2026-10-20T14:35:00Z","v":2717,"vw":62.621784},{"c":62.66,"h":62.66,"l":62.59,"n":34,"o":62.62,"t":"2026-10-20T14:40:00Z","v":4097,"vw":62.627017},{"c":62.64,"h":62.68,"l":62.63,"n":46,"o":62.66,"t":"2026-10-20T14:45:00Z","v":6889,"vw":62.661873},{"c":62.64,"h":62.67,"l":62.64,"n":26,"o":62.65,"t":"2026-10-20T14:50:00Z","v":2609,"vw":62.651989},{"c":62.67,"h":62.67,"l":62.64,"n":19,"o":62.65,"t":"2026-10-20T14:55:00Z","v":3372,"vw":62.652259},{"c":62.54,"h":62.6399,"l":62.54,"n":73,"o":62.6399,"t":"2026-10-20T15:00:00Z","v":11471,"vw":62.606753},{"c":62.56,"h":62.58,"l":62.505,"n":26,"o":62.53,"t":"2026-10-20T15:05:00Z","v":2597,"vw":62.527719},{"c":62.57,"h":62.595,"l":62.515,"n":103,"o":62.59,"t":"2026-10-20T15:10:00Z","v":18680,"vw":62.547249},{"c":62.575,"h":62.58,"l":62.56,"n":23,"o":62.565,"t":"2026-10-20T15:15:00Z","v":2147,"vw":62.570222},{"c":62.6,"h":62.62,"l":62.56,"n":50,"o":62.61,"t":"2026-10-20T15:20:00Z","v":4835,"vw":62.591402},{"c":62.57,"h":62.61,"l":62.57,"n":37,"o":62.61,"t":"2026-10-20T15:25:00Z","v":5823,"vw":62.581025},{"c":62.58,"h":62.6,"l":62.57,"n":54,"o":62.59,"t":"2026-10-20T15:30:00Z","v":13650,"vw":62.586727},{"c":62.68,"h":62.68,"l":62.56,"n":22,"o":62.56,"t":"2026-10-20T15:35:00Z","v":3346,"vw":62.597894},{"c":62.67,"h":62.7,"l":62.635,"n":26,"o":62.7,"t":"2026-10-20T15:40:00Z","v":2606,"vw":62.664347},{"c":62.59,"h":62.66,"l":62.59,"n":29,"o":62.66,"t":"2026-10-20T15:45:00Z","v":2681,"vw":62.638251},{"c":62.5951,"h":62.6,"l":62.59,"n":12,"o":62.59,"t":"2026-10-20T15:50:00Z","v":649,"vw":62.593355},{"c":62.56,"h":62.63,"l":62.56,"n":16,"o":62.63,"t":"2026-10-20T15:55:00Z","v":2676,"vw":62.604548},{"c":62.52,"h":62.57,"l":62.52,"n":30,"o":62.57,"t":"2026-10-20T16:00:00Z","v":3852,"vw":62.53081},{"c":62.53,"h":62.55,"l":62.51,"n":78,"o":62.52,"t":"2026-10-20T16:05:00Z","v":16796,"vw":62.518618},{"c":62.545,"h":62.545,"l":62.4999,"n":33,"o":62.52,"t":"2026-10-20T16:10:00Z","v":4781,"vw":62.520039},{"c":62.52,"h":62.565,"l":62.51,"n":39,"o":62.565,"t":"2026-10-20T16:15:00Z","v":5126,"vw":62.537942},{"c":62.535,"h":62.54,"l":62.495,"n":60,"o":62.525,"t":"2026-10-20T16:20:00Z","v":21576,"vw":62.51552},{"c":62.555,"h":62.56,"l":62.53,"n":44,"o":62.54,"t":"2026-10-20T16:25:00Z","v":5580,"vw":62.546721},{"c":62.55,"h":62.57,"l":62.52,"n":36,"o":62.57,"t":"2026-10-20T16:30:00Z","v":8111,"vw":62.546934},{"c":62.56,"h":62.58,"l":62.555,"n":28,"o":62.555,"t":"2026-10-20T16:35:00Z","v":19626,"vw":62.558047},{"c":62.54,"h":62.545,"l":62.52,"n":41,"o":62.54,"t":"2026-10-20T16:40:00Z","v":3310,"vw":62.534383},{"c":62.55,"h":62.55,"l":62.52,"n":33,"o":62.53,"t":"2026-10-20T16:45:00Z","v":4313,"vw":62.539339},{"c":62.48,"h":62.55,"l":62.48,"n":19,"o":62.55,"t":"2026-10-20T16:50:00Z","v":1475,"vw":62.493262},{"c":62.51,"h":62.52,"l":62.49,"n":34,"o":62.49,"t":"2026-10-20T16:55:00Z","v":5891,"vw":62.500963},{"c":62.52,"h":62.54,"l":62.5,"n":32,"o":62.54,"t":"2026-10-20T17:00:00Z","v":4038,"vw":62.514353},{"c":62.475,"h":62.52,"l":62.475,"n":30,"o":62.52,"t":"2026-10-20T17:05:00Z","v":4104,"vw":62.493713},{"c":62.51,"h":62.515,"l":62.475,"n":28,"o":62.48,"t":"2026-10-20T17:10:00Z","v":3872,"vw":62.494681},{"c":62.4824,"h":62.5,"l":62.4824,"n":5,"o":62.5,"t":"2026-10-20T17:15:00Z","v":950,"vw":62.491732},{"c":62.51,"h":62.5199,"l":62.49,"n":48,"o":62.51,"t":"2026-10-20T17:20:00Z","v":12776,"vw":62.50888},{"c":62.5,"h":62.515,"l":62.5,"n":15,"o":62.515,"t":"2026-10-20T17:25:00Z","v":1566,"vw":62.509411},{"c":62.48,"h":62.5186,"l":62.475,"n":44,"o":62.51,"t":"2026-10-20T17:30:00Z","v":8983,"vw":62.489411},{"c":62.485,"h":62.49,"l":62.46,"n":34,"o":62.47,"t":"2026-10-20T17:35:00Z","v":6292,"vw":62.476459},{"c":62.49,"h":62.49,"l":62.48,"n":13,"o":62.49,"t":"2026-10-20T17:40:00Z","v":832,"vw":62.48875},{"c":62.505,"h":62.51,"l":62.48,"n":54,"o":62.49,"t":"2026-10-20T17:45:00Z","v":8393,"vw":62.486989},{"c":62.53,"h":62.53,"l":62.51,"n":39,"o":62.51,"t":"2026-10-20T17:50:00Z","v":7677,"vw":62.526611},{"c":62.57,"h":62.5701,"l":62.54,"n":37,"o":62.54,"t":"2026-10-20T17:55:00Z","v":7001,"vw":62.553732},{"c":62.565,"h":62.58,"l":62.54,"n":34,"o":62.58,"t":"2026-10-20T18:00:00Z","v":4857,"vw":62.564134},{"c":62.6,"h":62.6,"l":62.55,"n":30,"o":62.57,"t":"2026-10-20T18:05:00Z","v":2597,"vw":62.571818},{"c":62.59,"h":62.6,"l":62.59,"n":26,"o":62.6,"t":"2026-10-20T18:10:00Z","v":2597,"vw":62.597836},{"c":62.63,"h":62.63,"l":62.5902,"n":33,"o":62.6,"t":"2026-10-20T18:15:00Z","v":4199,"vw":62.613107},{"c":62.61,"h":62.63,"l":62.6,"n":32,"o":62.63,"t":"2026-10-20T18:20:00Z","v":3438,"vw":62.608503},{"c":62.645,"h":62.645,"l":62.61,"n":33,"o":62.61,"t":"2026-10-20T18:25:00Z","v":8591,"vw":62.629457},{"c":62.62,"h":62.63,"l":62.62,"n":45,"o":62.63,"t":"2026-10-20T18:30:00Z","v":3305,"vw":62.623245},{"c":62.64,"h":62.64,"l":62.61,"n":32,"o":62.62,"t":"2026-10-20T18:35:00Z","v":8620,"vw":62.623852},{"c":62.625,"h":62.64,"l":62.61,"n":28,"o":62.63,"t":"2026-10-20T18:40:00Z","v":6869,"vw":62.633937},{"c":62.66,"h":62.66,"l":62.61,"n":56,"o":62.61,"t":"2026-10-20T18:45:00Z","v":9387,"vw":62.629562},{"c":62.67,"h":62.675,"l":62.655,"n":37,"o":62.67,"t":"2026-10-20T18:50:00Z","v":5043,"vw":62.670813},{"c":62.645,"h":62.67,"l":62.63,"n":34,"o":62.67,"t":"2026-10-20T18:55:00Z","v":2587,"vw":62.643959},{"c":62.66,"h":62.665,"l":62.65,"n":29,"o":62.65,"t":"2026-10-20T19:00:00Z","v":3446,"vw":62.660161},{"c":62.66,"h":62.66,"l":62.64,"n":35,"o":62.65,"t":"2026-10-20T19:05:00Z","v":3459,"vw":62.65541},{"c":62.68,"h":62.68,"l":62.64,"n":31,"o":62.65,"t":"2026-10-20T19:10:00Z","v":8187,"vw":62.666721},{"c":62.73,"h":62.73,"l":62.69,"n":36,"o":62.69,"t":"2026-10-20T19:15:00Z","v":4489,"vw":62.715133},{"c":62.6799,"h":62.74,"l":62.6799,"n":59,"o":62.74,"t":"2026-10-20T19:20:00Z","v":6799,"vw":62.700845},{"c":62.695,"h":62.71,"l":62.67,"n":46,"o":62.67,"t":"2026-10-20T19:25:00Z","v":3794,"vw":62.693287},{"c":62.71,"h":62.71,"l":62.675,"n":104,"o":62.69,"t":"2026-10-20T19:30:00Z","v":17673,"vw":62.700271},{"c":62.74,"h":62.74,"l":62.7,"n":49,"o":62.71,"t":"2026-10-20T19:35:00Z","v":5482,"vw":62.725832},{"c":62.75,"h":62.75,"l":62.725,"n":74,"o":62.74,"t":"2026-10-20T19:40:00Z","v":9578,"vw":62.737112},{"c":62.76,"h":62.765,"l":62.735,"n":359,"o":62.745,"t":"2026-10-20T19:45:00Z","v":145394,"vw":62.743987},{"c":62.675,"h":62.74,"l":62.67,"n":218,"o":62.74,"t":"2026-10-20T19:50:00Z","v":124600,"vw":62.712039},{"c":62.715,"h":62.735,"l":62.67,"n":210,"o":62.67,"t":"2026-10-20T19:55:00Z","v":48534,"vw":62.718833},{"c":62.71,"h":62.71,"l":62.71,"n":8,"o":62.71,"t":"2026-10-20T20:00:00Z","v":3163,"vw":62.71},{"c":63.01,"h":63.01,"l":62.89,"n":4,"o":62.89,"t":"2026-10-21T13:25:00Z","v":2002,"vw":62.986},{"c":62.905,"h":63,"l":62.8314,"n":95,"o":62.98,"t":"2026-10-21T13:30:00Z","v":46353,"vw":62.954002},{"c":62.85,"h":62.91,"l":62.85,"n":62,"o":62.89,"t":"2026-10-21T13:35:00Z","v":7372,"vw":62.874355},{"c":62.73,"h":62.78,"l":62.66,"n":73,"o":62.78,"t":"2026-10-21T13:40:00Z","v":6517,"vw":62.725479},{"c":62.63,"h":62.72,"l":62.59,"n":88,"o":62.695,"t":"2026-10-21T13:45:00Z","v":18484,"vw":62.642888},{"c":62.67,"h":62.7,"l":62.63,"n":22,"o":62.63,"t":"2026-10-21T13:50:00Z","v":2011,"vw":62.662564},{"c":62.48,"h":62.68,"l":62.48,"n":73,"o":62.67,"t":"2026-10-21T13:55:00Z","v":9343,"vw":62.576381},{"c":62.455,"h":62.52,"l":62.42,"n":104,"o":62.48,"t":"2026-10-21T14:00:00Z","v":14168,"vw":62.473442},{"c":62.41,"h":62.46,"l":62.38,"n":178,"o":62.455,"t":"2026-10-21T14:05:00Z","v":30616,"vw":62.416166},{"c":62.51,"h":62.53,"l":62.44,"n":76,"o":62.44,"t":"2026-10-21T14:10:00Z","v":5694,"vw":62.501757},{"c":62.5,"h":62.55,"l":62.47,"n":80,"o":62.53,"t":"2026-10-21T14:15:00Z","v":7457,"vw":62.51892},{"c":62.4617,"h":62.515,"l":62.44,"n":84,"o":62.5,"t":"2026-10-21T14:20:00Z","v":14382,"vw":62.478067},{"c":62.5,"h":62.51,"l":62.44,"n":77,"o":62.45,"t":"2026-10-21T14:25:00Z","v":5759,"vw":62.479786},{"c":62.48,"h":62.55,"l":62.47,"n":154,"o":62.51,"t":"2026-10-21T14:30:00Z","v":52828,"vw":62.52022},{"c":62.61,"h":62.61,"l":62.47,"n":69,"o":62.47,"t":"2026-10-21T14:35:00Z","v":7040,"vw":62.497786},{"c":62.56,"h":62.62,"l":62.56,"n":77,"o":62.62,"t":"2026-10-21T14:40:00Z","v":11519,"vw":62.574604},{"c":62.56,"h":62.62,"l":62.56,"n":33,"o":62.58,"t":"2026-10-21T14:45:00Z","v":3562,"vw":62.588592},{"c":62.44,"h":62.55,"l":62.44,"n":58,"o":62.55,"t":"2026-10-21T14:50:00Z","v":6490,"vw":62.491493},{"c":62.44,"h":62.49,"l":62.425,"n":100,"o":62.45,"t":"2026-10-21T14:55:00Z","v":10520,"vw":62.455937},{"c":62.33,"h":62.41,"l":62.33,"n":112,"o":62.41,"t":"2026-10-21T15:00:00Z","v":10512,"vw":62.363411},{"c":62.35,"h":62.375,"l":62.32,"n":238,"o":62.34,"t":"2026-10-21T15:05:00Z","v":53361,"vw":62.366516},{"c":62.36,"h":62.4,"l":62.35,"n":99,"o":62.35,"t":"2026-10-21T15:10:00Z","v":14227,"vw":62.375963},{"c":62.26,"h":62.385,"l":62.26,"n":104,"o":62.36,"t":"2026-10-21T15:15:00Z","v":11462,"vw":62.359403},{"c":62.35,"h":62.37,"l":62.31,"n":142,"o":62.33,"t":"2026-10-21T15:20:00Z","v":20221,"vw":62.34463},{"c":62.41,"h":62.41,"l":62.36,"n":133,"o":62.36,"t":"2026-10-21T15:25:00Z","v":15341,"vw":62.385012},{"c":62.34,"h":62.41,"l":62.315,"n":215,"o":62.4,"t":"2026-10-21T15:30:00Z","v":29954,"vw":62.341828},{"c":62.38,"h":62.38,"l":62.32,"n":153,"o":62.3358,"t":"2026-10-21T15:35:00Z","v":27768,"vw":62.335746},{"c":62.35,"h":62.39,"l":62.34,"n":70,"o":62.39,"t":"2026-10-21T15:40:00Z","v":4778,"vw":62.359844},{"c":62.36,"h":62.3799,"l":62.33,"n":48,"o":62.34,"t":"2026-10-21T15:45:00Z","v":3088,"vw":62.36525},{"c":62.42,"h":62.43,"l":62.375,"n":88,"o":62.375,"t":"2026-10-21T15:50:00Z","v":9922,"vw":62.421133},{"c":62.4,"h":62.43,"l":62.39,"n":105,"o":62.4,"t":"2026-10-21T15:55:00Z","v":10659,"vw":62.417057},{"c":62.41,"h":62.42,"l":62.38,"n":102,"o":62.39,"t":"2026-10-21T16:00:00Z","v":10286,"vw":62.400145},{"c":62.43,"h":62.44,"l":62.405,"n":62,"o":62.405,"t":"2026-10-21T16:05:00Z","v":7710,"vw":62.423521},{"c":62.47,"h":62.47,"l":62.425,"n":70,"o":62.435,"t":"2026-10-21T16:10:00Z","v":8456,"vw":62.45028},{"c":62.515,"h":62.53,"l":62.47,"n":69,"o":62.47,"t":"2026-10-21T16:15:00Z","v":6132,"vw":62.508227},{"c":62.56,"h":62.56,"l":62.49,"n":71,"o":62.51,"t":"2026-10-21T16:20:00Z","v":12171,"vw":62.52457},{"c":62.57,"h":62.57,"l":62.54,"n":118,"o":62.55,"t":"2026-10-21T16:25:00Z","v":15304,"vw":62.547779},{"c":62.52,"h":62.56,"l":62.52,"n":60,"o":62.54,"t":"2026-10-21T16:30:00Z","v":6833,"vw":62.543059},{"c":62.59,"h":62.605,"l":62.51,"n":113,"o":62.52,"t":"2026-10-21T16:35:00Z","v":14184,"vw":62.559869},{"c":62.54,"h":62.59,"l":62.51,"n":243,"o":62.59,"t":"2026-10-21T16:40:00Z","v":32465,"vw":62.547698},{"c":62.54,"h":62.55,"l":62.52,"n":97,"o":62.54,"t":"2026-10-21T16:45:00Z","v":8552,"vw":62.53844},{"c":62.54,"h":62.56,"l":62.53,"n":91,"o":62.53,"t":"2026-10-21T16:50:00Z","v":9975,"vw":62.545681},{"c":62.58,"h":62.58,"l":62.54,"n":45,"o":62.54,"t":"2026-10-21T16:55:00Z","v":5637,"vw":62.559557},{"c":62.55,"h":62.57,"l":62.53,"n":145,"o":62.57,"t":"2026-10-21T17:00:00Z","v":18947,"vw":62.551999},{"c":62.53,"h":62.545,"l":62.515,"n":48,"o":62.545,"t":"2026-10-21T17:05:00Z","v":5322,"vw":62.526904},{"c":62.46,"h":62.53,"l":62.44,"n":72,"o":62.53,"t":"2026-10-21T17:10:00Z","v":6360,"vw":62.467536},{"c":62.47,"h":62.485,"l":62.46,"n":55,"o":62.46,"t":"2026-10-21T17:15:00Z","v":3800,"vw":62.473956},{"c":62.5286,"h":62.5286,"l":62.46,"n":72,"o":62.46,"t":"2026-10-21T17:20:00Z","v":9587,"vw":62.495132},{"c":62.5,"h":62.555,"l":62.4999,"n":84,"o":62.54,"t":"2026-10-21T17:25:00Z","v":12110,"vw":62.525263},{"c":62.44,"h":62.49,"l":62.43,"n":88,"o":62.49,"t":"2026-10-21T17:30:00Z","v":10448,"vw":62.463116},{"c":62.44,"h":62.45,"l":62.43,"n":45,"o":62.44,"t":"2026-10-21T17:35:00Z","v":6318,"vw":62.437682},{"c":62.465,"h":62.47,"l":62.43,"n":86,"o":62.43,"t":"2026-10-21T17:40:00Z","v":8458,"vw":62.443512},{"c":62.48,"h":62.49,"l":62.45,"n":153,"o":62.48,"t":"2026-10-21T17:45:00Z","v":14208,"vw":62.472145},{"c":62.48,"h":62.495,"l":62.46,"n":59,"o":62.48,"t":"2026-10-21T17:50:00Z","v":4917,"vw":62.473345},{"c":62.44,"h":62.46,"l":62.44,"n":28,"o":62.46,"t":"2026-10-21T17:55:00Z","v":1752,"vw":62.45},{"c":62.46,"h":62.475,"l":62.44,"n":107,"o":62.455,"t":"2026-10-21T18:00:00Z","v":17406,"vw":62.449525},{"c":62.48,"h":62.48,"l":62.44,"n":87,"o":62.45,"t":"2026-10-21T18:05:00Z","v":9469,"vw":62.457192},{"c":62.505,"h":62.51,"l":62.475,"n":50,"o":62.48,"t":"2026-10-21T18:10:00Z","v":7092,"vw":62.485938},{"c":62.505,"h":62.51,"l":62.49,"n":77,"o":62.505,"t":"2026-10-21T18:15:00Z","v":10071,"vw":62.496747},{"c":62.52,"h":62.52,"l":62.485,"n":116,"o":62.5,"t":"2026-10-21T18:20:00Z","v":11938,"vw":62.498252},{"c":62.545,"h":62.56,"l":62.52,"n":110,"o":62.52,"t":"2026-10-21T18:25:00Z","v":13225,"vw":62.54356},{"c":62.55,"h":62.56,"l":62.535,"n":42,"o":62.54,"t":"2026-10-21T18:30:00Z","v":12307,"vw":62.54851},{"c":62.59,"h":62.59,"l":62.55,"n":87,"o":62.56,"t":"2026-10-21T18:35:00Z","v":12424,"vw":62.573067},{"c":62.57,"h":62.6,"l":62.565,"n":87,"o":62.6,"t":"2026-10-21T18:40:00Z","v":9956,"vw":62.584206},{"c":62.48,"h":62.575,"l":62.47,"n":293,"o":62.57,"t":"2026-10-21T18:45:00Z","v":51260,"vw":62.515977},{"c":62.47,"h":62.505,"l":62.465,"n":130,"o":62.465,"t":"2026-10-21T18:50:00Z","v":14657,"vw":62.489796},{"c":62.36,"h":62.45,"l":62.36,"n":117,"o":62.45,"t":"2026-10-21T18:55:00Z","v":14709,"vw":62.38413},{"c":62.35,"h":62.375,"l":62.28,"n":390,"o":62.36,"t":"2026-10-21T19:00:00Z","v":59807,"vw":62.319455},{"c":62.26,"h":62.36,"l":62.26,"n":315,"o":62.35,"t":"2026-10-21T19:05:00Z","v":32692,"vw":62.319491},{"c":62.22,"h":62.27,"l":62.2,"n":311,"o":62.24,"t":"2026-10-21T19:10:00Z","v":38566,"vw":62.240122},{"c":62.34,"h":62.34,"l":62.21,"n":100,"o":62.21,"t":"2026-10-21T19:15:00Z","v":11887,"vw":62.284536},{"c":62.37,"h":62.37,"l":62.33,"n":134,"o":62.33,"t":"2026-10-21T19:20:00Z","v":15708,"vw":62.347974},{"c":62.42,"h":62.42,"l":62.375,"n":259,"o":62.39,"t":"2026-10-21T19:25:00Z","v":27494,"vw":62.405839},{"c":62.33,"h":62.43,"l":62.315,"n":320,"o":62.43,"t":"2026-10-21T19:30:00Z","v":35647,"vw":62.365082},{"c":62.345,"h":62.35,"l":62.275,"n":264,"o":62.325,"t":"2026-10-21T19:35:00Z","v":26174,"vw":62.3109},{"c":62.34,"h":62.34,"l":62.31,"n":221,"o":62.34,"t":"2026-10-21T19:40:00Z","v":18924,"vw":62.32267},{"c":62.315,"h":62.33,"l":62.27,"n":253,"o":62.33,"t":"2026-10-21T19:45:00Z","v":32650,"vw":62.296527},{"c":62.28,"h":62.32,"l":62.255,"n":177,"o":62.31,"t":"2026-10-21T19:50:00Z","v":27826,"vw":62.28428},{"c":62.28,"h":62.29,"l":62.25,"n":333,"o":62.28,"t":"2026-10-21T19:55:00Z","v":44724,"vw":62.271463},{"c":62.28,"h":62.28,"l":62.28,"n":7,"o":62.28,"t":"2026-10-21T20:00:00Z","v":4986,"vw":62.28},{"c":62.34,"h":62.41,"l":62.25,"n":54,"o":62.37,"t":"2026-10-22T13:30:00Z","v":11769,"vw":62.362199},{"c":62.4,"h":62.41,"l":62.31,"n":120,"o":62.37,"t":"2026-10-22T13:35:00Z","v":16020,"vw":62.371998},{"c":62.39,"h":62.47,"l":62.38,"n":76,"o":62.41,"t":"2026-10-22T13:40:00Z","v":10851,"vw":62.420478},{"c":62.54,"h":62.59,"l":62.39,"n":54,"o":62.39,"t":"2026-10-22T13:45:00Z","v":9722,"vw":62.464436},{"c":62.56,"h":62.56,"l":62.56,"n":10,"o":62.56,"t":"2026-10-22T13:50:00Z","v":1041,"vw":62.56},{"c":62.6305,"h":62.65,"l":62.56,"n":31,"o":62.56,"t":"2026-10-22T13:55:00Z","v":2333,"vw":62.619164},{"c":62.51,"h":62.67,"l":62.46,"n":133,"o":62.66,"t":"2026-10-22T14:00:00Z","v":18060,"vw":62.553541},{"c":62.61,"h":62.61,"l":62.51,"n":67,"o":62.5217,"t":"2026-10-22T14:05:00Z","v":9302,"vw":62.538628},{"c":62.72,"h":62.72,"l":62.62,"n":90,"o":62.65,"t":"2026-10-22T14:10:00Z","v":12380,"vw":62.654761},{"c":62.72,"h":62.75,"l":62.69,"n":48,"o":62.73,"t":"2026-10-22T14:15:00Z","v":3272,"vw":62.732014},{"c":62.7,"h":62.8,"l":62.7,"n":55,"o":62.77,"t":"2026-10-22T14:20:00Z","v":6546,"vw":62.764285},{"c":62.77,"h":62.81,"l":62.72,"n":52,"o":62.72,"t":"2026-10-22T14:25:00Z","v":4065,"vw":62.777943},{"c":62.65,"h":62.8,"l":62.65,"n":90,"o":62.77,"t":"2026-10-22T14:30:00Z","v":11952,"vw":62.736761},{"c":62.78,"h":62.79,"l":62.63,"n":133,"o":62.63,"t":"2026-10-22T14:35:00Z","v":38248,"vw":62.691619},{"c":62.75,"h":62.79,"l":62.74,"n":143,"o":62.79,"t":"2026-10-22T14:40:00Z","v":23127,"vw":62.770301},{"c":62.8,"h":62.85,"l":62.76,"n":80,"o":62.77,"t":"2026-10-22T14:45:00Z","v":7578,"vw":62.820066},{"c":62.68,"h":62.77,"l":62.68,"n":39,"o":62.77,"t":"2026-10-22T14:50:00Z","v":2584,"vw":62.740809},{"c":62.69,"h":62.73,"l":62.67,"n":86,"o":62.72,"t":"2026-10-22T14:55:00Z","v":10880,"vw":62.696611},{"c":62.69,"h":62.71,"l":62.66,"n":80,"o":62.7,"t":"2026-10-22T15:00:00Z","v":10081,"vw":62.676798},{"c":62.69,"h":62.71,"l":62.68,"n":42,"o":62.7017,"t":"2026-10-22T15:05:00Z","v":5465,"vw":62.69984},{"c":62.805,"h":62.82,"l":62.75,"n":64,"o":62.77,"t":"2026-10-22T15:10:00Z","v":9441,"vw":62.779085},{"c":62.79,"h":62.82,"l":62.79,"n":91,"o":62.8,"t":"2026-10-22T15:15:00Z","v":8671,"vw":62.809233},{"c":62.565,"h":62.79,"l":62.56,"n":141,"o":62.79,"t":"2026-10-22T15:20:00Z","v":19015,"vw":62.62519},{"c":62.44,"h":62.555,"l":62.4,"n":124,"o":62.55,"t":"2026-10-22T15:25:00Z","v":14125,"vw":62.498872},{"c":62.5,"h":62.5,"l":62.4,"n":140,"o":62.42,"t":"2026-10-22T15:30:00Z","v":22481,"vw":62.430649},{"c":62.59,"h":62.59,"l":62.48,"n":81,"o":62.52,"t":"2026-10-22T15:35:00Z","v":13443,"vw":62.53345},{"c":62.62,"h":62.62,"l":62.55,"n":94,"o":62.6149,"t":"2026-10-22T15:40:00Z","v":12793,"vw":62.595967},{"c":62.57,"h":62.62,"l":62.57,"n":134,"o":62.61,"t":"2026-10-22T15:45:00Z","v":14135,"vw":62.604277},{"c":62.59,"h":62.65,"l":62.57,"n":39,"o":62.57,"t":"2026-10-22T15:50:00Z","v":4576,"vw":62.622047},{"c":62.66,"h":62.67,"l":62.62,"n":71,"o":62.63,"t":"2026-10-22T15:55:00Z","v":24403,"vw":62.640828},{"c":62.5951,"h":62.7,"l":62.5951,"n":78,"o":62.67,"t":"2026-10-22T16:00:00Z","v":8519,"vw":62.659282},{"c":62.67,"h":62.67,"l":62.58,"n":110,"o":62.58,"t":"2026-10-22T16:05:00Z","v":25944,"vw":62.618716},{"c":62.63,"h":62.69,"l":62.6,"n":99,"o":62.68,"t":"2026-10-22T16:10:00Z","v":11996,"vw":62.65864},{"c":62.64,"h":62.65,"l":62.62,"n":74,"o":62.63,"t":"2026-10-22T16:15:00Z","v":10996,"vw":62.633185},{"c":62.71,"h":62.71,"l":62.64,"n":77,"o":62.64,"t":"2026-10-22T16:20:00Z","v":9698,"vw":62.680102},{"c":62.7,"h":62.7,"l":62.68,"n":37,"o":62.7,"t":"2026-10-22T16:25:00Z","v":3966,"vw":62.692983},{"c":62.66,"h":62.69,"l":62.64,"n":87,"o":62.69,"t":"2026-10-22T16:30:00Z","v":9961,"vw":62.663043},{"c":62.65,"h":62.66,"l":62.61,"n":38,"o":62.64,"t":"2026-10-22T16:35:00Z","v":4493,"vw":62.631192},{"c":62.69,"h":62.69,"l":62.64,"n":54,"o":62.64,"t":"2026-10-22T16:40:00Z","v":5912,"vw":62.663122},{"c":62.76,"h":62.76,"l":62.68,"n":43,"o":62.69,"t":"2026-10-22T16:45:00Z","v":6310,"vw":62.709971},{"c":62.78,"h":62.83,"l":62.77,"n":72,"o":62.77,"t":"2026-10-22T16:50:00Z","v":6220,"vw":62.797238},{"c":62.85,"h":62.86,"l":62.75,"n":221,"o":62.79,"t":"2026-10-22T16:55:00Z","v":45333,"vw":62.790161},{"c":62.79,"h":62.82,"l":62.76,"n":142,"o":62.81,"t":"2026-10-22T17:00:00Z","v":19465,"vw":62.779151},{"c":62.8,"h":62.8,"l":62.74,"n":175,"o":62.78,"t":"2026-10-22T17:05:00Z","v":24476,"vw":62.77112},{"c":62.81,"h":62.81,"l":62.76,"n":104,"o":62.79,"t":"2026-10-22T17:10:00Z","v":10209,"vw":62.78389},{"c":62.8299,"h":62.84,"l":62.81,"n":94,"o":62.81,"t":"2026-10-22T17:15:00Z","v":11253,"vw":62.819144},{"c":62.82,"h":62.85,"l":62.82,"n":127,"o":62.83,"t":"2026-10-22T17:20:00Z","v":11494,"vw":62.825245},{"c":62.9,"h":62.9,"l":62.82,"n":92,"o":62.82,"t":"2026-10-22T17:25:00Z","v":7473,"vw":62.854551},{"c":62.88,"h":62.92,"l":62.87,"n":88,"o":62.91,"t":"2026-10-22T17:30:00Z","v":9004,"vw":62.895157},{"c":62.89,"h":62.89,"l":62.855,"n":108,"o":62.87,"t":"2026-10-22T17:35:00Z","v":19000,"vw":62.879488},{"c":62.89,"h":62.895,"l":62.86,"n":102,"o":62.89,"t":"2026-10-22T17:40:00Z","v":14864,"vw":62.880475},{"c":62.87,"h":62.88,"l":62.85,"n":89,"o":62.87,"t":"2026-10-22T17:45:00Z","v":16359,"vw":62.854356},{"c":62.87,"h":62.88,"l":62.83,"n":175,"o":62.86,"t":"2026-10-22T17:50:00Z","v":22997,"vw":62.864138},{"c":62.9,"h":62.9076,"l":62.89,"n":43,"o":62.89,"t":"2026-10-22T17:55:00Z","v":5549,"vw":62.898191},{"c":62.835,"h":62.9,"l":62.83,"n":87,"o":62.9,"t":"2026-10-22T18:00:00Z","v":10831,"vw":62.862305},{"c":62.885,"h":62.885,"l":62.83,"n":73,"o":62.83,"t":"2026-10-22T18:05:00Z","v":9785,"vw":62.854568},{"c":62.92,"h":62.92,"l":62.86,"n":61,"o":62.88,"t":"2026-10-22T18:10:00Z","v":13624,"vw":62.888327},{"c":62.915,"h":62.95,"l":62.9,"n":82,"o":62.94,"t":"2026-10-22T18:15:00Z","v":10658,"vw":62.933834},{"c":62.955,"h":62.975,"l":62.93,"n":98,"o":62.93,"t":"2026-10-22T18:20:00Z","v":14246,"vw":62.950942},{"c":62.92,"h":62.96,"l":62.91,"n":73,"o":62.96,"t":"2026-10-22T18:25:00Z","v":5334,"vw":62.938438},{"c":62.91,"h":62.93,"l":62.89,"n":111,"o":62.93,"t":"2026-10-22T18:30:00Z","v":10744,"vw":62.908009},{"c":62.925,"h":62.925,"l":62.89,"n":117,"o":62.91,"t":"2026-10-22T18:35:00Z","v":13178,"vw":62.911555},{"c":62.91,"h":62.92,"l":62.9,"n":44,"o":62.92,"t":"2026-10-22T18:40:00Z","v":3577,"vw":62.911006},{"c":62.955,"h":62.975,"l":62.91,"n":51,"o":62.91,"t":"2026-10-22T18:45:00Z","v":6286,"vw":62.954241},{"c":62.99,"h":63,"l":62.93,"n":64,"o":62.96,"t":"2026-10-22T18:50:00Z","v":8148,"vw":62.962103},{"c":63,"h":63.005,"l":62.98,"n":154,"o":62.99,"t":"2026-10-22T18:55:00Z","v":19574,"vw":62.99515},{"c":63.065,"h":63.095,"l":63,"n":77,"o":63,"t":"2026-10-22T19:00:00Z","v":9228,"vw":63.052391},{"c":63.16,"h":63.17,"l":63.07,"n":81,"o":63.07,"t":"2026-10-22T19:05:00Z","v":10443,"vw":63.128721},{"c":63.1,"h":63.17,"l":63.1,"n":74,"o":63.14,"t":"2026-10-22T19:10:00Z","v":12135,"vw":63.146838},{"c":63.13,"h":63.16,"l":63.09,"n":152,"o":63.13,"t":"2026-10-22T19:15:00Z","v":21782,"vw":63.129077},{"c":63.11,"h":63.15,"l":63.1,"n":105,"o":63.14,"t":"2026-10-22T19:20:00Z","v":12594,"vw":63.13018},{"c":63.13,"h":63.145,"l":63.08,"n":98,"o":63.115,"t":"2026-10-22T19:25:00Z","v":8866,"vw":63.106954},{"c":63.155,"h":63.155,"l":63.09,"n":264,"o":63.11,"t":"2026-10-22T19:30:00Z","v":26658,"vw":63.116109},{"c":63.175,"h":63.185,"l":63.1,"n":184,"o":63.14,"t":"2026-10-22T19:35:00Z","v":18570,"vw":63.131762},{"c":63.14,"h":63.175,"l":63.12,"n":364,"o":63.16,"t":"2026-10-22T19:40:00Z","v":41798,"vw":63.150521},{"c":63.1,"h":63.14,"l":63.07,"n":330,"o":63.14,"t":"2026-10-22T19:45:00Z","v":34953,"vw":63.101342},{"c":63.14,"h":63.21,"l":63.08,"n":173,"o":63.09,"t":"2026-10-22T19:50:00Z","v":20802,"vw":63.152269},{"c":63.17,"h":63.23,"l":63.145,"n":525,"o":63.145,"t":"2026-10-22T19:55:00Z","v":83663,"vw":63.181909},{"c":63.16,"h":63.16,"l":63.16,"n":7,"o":63.16,"t":"2026-10-22T20:00:00Z","v":15046,"vw":63.16}],"history":[{"c":60.6,"h":61.705,"l":60.6,"n":1455,"o":61.6,"t":"2024-10-21T04:00:00Z","v":162881,"vw":60.932952},{"c":60.82,"h":61.09,"l":60.45,"n":1146,"o":60.5,"t":"2024-10-22T04:00:00Z","v":117921,"vw":60.861749},{"c":61.44,"h":61.52,"l":60.78,"n":1411,"o":60.78,"t":"2024-10-23T04:00:00Z","v":138860,"vw":61.314065},{"c":61.33,"h":61.69,"l":61.22,"n":1959,"o":61.48,"t":"2024-10-24T04:00:00Z","v":178972,"vw":61.397205},{"c":60.78,"h":62.0186,"l":60.74,"n":1639,"o":61.87,"t":"2024-10-25T04:00:00Z","v":171491,"vw":61.301387},{"c":61.04,"h":61.52,"l":60.935,"n":1988,"o":61.15,"t":"2024-10-28T04:00:00Z","v":221305,"vw":61.069435},{"c":60.89,"h":61.27,"l":60.6,"n":2158,"o":61.02,"t":"2024-10-29T04:00:00Z","v":219957,"vw":60.940263},{"c":61.08,"h":61.46,"l":60.835,"n":2809,"o":60.88,"t":"2024-10-30T04:00:00Z","v":199313,"vw":61.188884},{"c":59.8,"h":60.84,"l":59.8,"n":2248,"o":60.69,"t":"2024-10-31T04:00:00Z","v":255729,"vw":60.447531},{"c":59.15,"h":60.26,"l":59.13,"n":2100,"o":60.15,"t":"2024-11-01T04:00:00Z","v":181154,"vw":59.637329},{"c":59.82,"h":59.95,"l":59.39,"n":2037,"o":59.39,"t":"2024-11-04T05:00:00Z","v":1514789,"vw":59.790592},{"c":60.63,"h":60.63,"l":59.5185,"n":1490,"o":59.62,"t":"2024-11-05T05:00:00Z","v":111215,"vw":60.091431},{"c":59.7,"h":61.11,"l":58.94,"n":2386,"o":61.11,"t":"2024-11-06T05:00:00Z","v":248782,"vw":59.394079},{"c":60.27,"h":60.47,"l":59.67,"n":1977,"o":59.83,"t":"2024-11-07T05:00:00Z","v":166198,"vw":60.152779},{"c":61.22,"h":61.34,"l":60.51,"n":2292,"o":60.51,"t":"2024-11-08T05:00:00Z","v":194706,"vw":61.158101},{"c":60.99,"h":61.65,"l":60.97,"n":1424,"o":61.21,"t":"2024-11-11T05:00:00Z","v":150488,"vw":61.207897},{"c":60.2,"h":61.07,"l":60.18,"n":2243,"o":60.85,"t":"2024-11-12T05:00:00Z","v":296782,"vw":60.394988},{"c":60.56,"h":61.06,"l":60.43,"n":1936,"o":60.62,"t":"2024-11-13T05:00:00Z","v":197484,"vw":60.603104},{"c":59.85,"h":60.64,"l":59.8106,"n":1518,"o":60.59,"t":"2024-11-14T05:00:00Z","v":125969,"vw":60.147355},{"c":60.03,"h":60.15,"l":59.47,"n":1608,"o":59.71,"t":"2024-11-15T05:00:00Z","v":157004,"vw":59.939081},{"c":60.36,"h":60.43,"l":59.75,"n":1375,"o":59.87,"t":"2024-11-18T05:00:00Z","v":125319,"vw":60.193929},{"c":60.79,"h":60.89,"l":59.97,"n":1445,"o":60.21,"t":"2024-11-19T05:00:00Z","v":203590,"vw":60.676666},{"c":60.59,"h":60.74,"l":60.17,"n":1754,"o":60.6,"t":"2024-11-20T05:00:00Z","v":169301,"vw":60.45212},{"c":61.01,"h":61.24,"l":60.5,"n":1601,"o":60.66,"t":"2024-11-21T05:00:00Z","v":738879,"vw":61.121184},{"c":61.34,"h":61.4693,"l":61.15,"n":1485,"o":61.18,"t":"2024-11-22T05:00:00Z","v":182634,"vw":61.322065},{"c":62.03,"h":62.31,"l":61.65,"n":1734,"o":61.65,"t":"2024-11-25T05:00:00Z","v":229915,"vw":62.030023},{"c":62.32,"h":62.4535,"l":61.75,"n":2234,"o":62,"t":"2024-11-26T05:00:00Z","v":237421,"vw":62.170701},{"c":62.76,"h":63.22,"l":62.66,"n":1552,"o":62.66,"t":"2024-11-27T05:00:00Z","v":148175,"vw":62.939265},{"c":62.46,"h":63.04,"l":62.38,"n":874,"o":62.89,"t":"2024-11-29T05:00:00Z","v":87131,"vw":62.787304},{"c":61.53,"h":62.29,"l":61.3,"n":2202,"o":62.29,"t":"2024-12-02T05:00:00Z","v":284149,"vw":61.537304},{"c":61.17,"h":61.63,"l":61.11,"n":2028,"o":61.63,"t":"2024-12-03T05:00:00Z","v":146611,"vw":61.28646},{"c":61.08,"h":61.3,"l":60.73,"n":2349,"o":61.17,"t":"2024-12-04T05:00:00Z","v":374426,"vw":60.943822},{"c":60.88,"h":60.93,"l":60.55,"n":2054,"o":60.82,"t":"2024-12-05T05:00:00Z","v":304183,"vw":60.773239},{"c":60.81,"h":61.05,"l":60.56,"n":2184,"o":61.03,"t":"2024-12-06T05:00:00Z","v":276343,"vw":60.771402},{"c":60.93,"h":61.16,"l":60.74,"n":2115,"o":60.98,"t":"2024-12-09T05:00:00Z","v":243421,"vw":60.949331},{"c":60.28,"h":60.97,"l":60.06,"n":2396,"o":60.97,"t":"2024-12-10T05:00:00Z","v":248956,"vw":60.463267},{"c":59.97,"h":60.54,"l":59.8659,"n":2580,"o":60.3,"t":"2024-12-11T05:00:00Z","v":319479,"vw":60.035391},{"c":59.93,"h":60.69,"l":59.93,"n":1937,"o":59.98,"t":"2024-12-12T05:00:00Z","v":228511,"vw":60.211459},{"c":59.94,"h":60.12,"l":59.72,"n":1632,"o":59.96,"t":"2024-12-13T05:00:00Z","v":250984,"vw":59.907829},{"c":59.75,"h":60.43,"l":59.735,"n":2309,"o":59.96,"t":"2024-12-16T05:00:00Z","v":514714,"vw":60.258009},{"c":59.09,"h":59.5204,"l":59,"n":2267,"o":59.04,"t":"2024-12-17T05:00:00Z","v":401921,"vw":59.300461},{"c":56.72,"h":59.21,"l":56.67,"n":3703,"o":58.94,"t":"2024-12-18T05:00:00Z","v":562261,"vw":58.137079},{"c":55.97,"h":57.31,"l":55.885,"n":3715,"o":56.89,"t":"2024-12-19T05:00:00Z","v":570874,"vw":56.582093},{"c":56.88,"h":57.45,"l":55.95,"n":4480,"o":55.95,"t":"2024-12-20T05:00:00Z","v":719420,"vw":56.971353},{"c":57.04,"h":57.08,"l":56.4,"n":2537,"o":56.66,"t":"2024-12-23T05:00:00Z","v":320200,"vw":56.787061},{"c":57.4,"h":57.495,"l":56.8437,"n":1153,"o":56.93,"t":"2024-12-24T05:00:00Z","v":193577,"vw":57.133818},{"c":57.63,"h":57.68,"l":57.04,"n":2334,"o":57.26,"t":"2024-12-26T05:00:00Z","v":298556,"vw":57.549763},{"c":57.01,"h":57.6899,"l":56.84,"n":2156,"o":57.34,"t":"2024-12-27T05:00:00Z","v":278038,"vw":57.146784},{"c":56.67,"h":56.87,"l":56.155,"n":2799,"o":56.78,"t":"2024-12-30T05:00:00Z","v":670102,"vw":56.56669},{"c":57.31,"h":57.35,"l":56.72,"n":3080,"o":57.07,"t":"2024-12-31T05:00:00Z","v":571178,"vw":57.056721},{"c":56.79,"h":57.34,"l":56.58,"n":3148,"o":57.3,"t":"2025-01-02T05:00:00Z","v":919094,"vw":57.014316},{"c":57.55,"h":57.58,"l":56.76,"n":1557,"o":56.95,"t":"2025-01-03T05:00:00Z","v":250310,"vw":57.370502},{"c":56.67,"h":57.64,"l":56.61,"n":2883,"o":57.58,"t":"2025-01-06T05:00:00Z","v":369734,"vw":57.160839},{"c":56.3,"h":57.1625,"l":56.125,"n":2503,"o":56.97,"t":"2025-01-07T05:00:00Z","v":293130,"vw":56.462477},{"c":56.46,"h":56.5,"l":55.8,"n":3777,"o":56.33,"t":"2025-01-08T05:00:00Z","v":566149,"vw":56.325183},{"c":55.14,"h":55.77,"l":55.1,"n":2867,"o":55.7,"t":"2025-01-10T05:00:00Z","v":399253,"vw":55.356579},{"c":55.86,"h":55.86,"l":54.95,"n":3059,"o":55.03,"t":"2025-01-13T05:00:00Z","v":648780,"vw":55.244588},{"c":56.33,"h":56.42,"l":55.9,"n":1708,"o":55.98,"t":"2025-01-14T05:00:00Z","v":709345,"vw":56.246217},{"c":56.38,"h":57.64,"l":56.2901,"n":2036,"o":57.64,"t":"2025-01-15T05:00:00Z","v":277294,"vw":56.737179},{"c":57.29,"h":57.35,"l":56.2999,"n":2212,"o":56.55,"t":"2025-01-16T05:00:00Z","v":579651,"vw":56.955022},{"c":57.2,"h":57.64,"l":57.2,"n":2508,"o":57.61,"t":"2025-01-17T05:00:00Z","v":372133,"vw":57.395929},{"c":58.42,"h":58.475,"l":57.51,"n":2948,"o":57.51,"t":"2025-01-21T05:00:00Z","v":481769,"vw":58.192407},{"c":57.45,"h":58.38,"l":57.39,"n":2872,"o":58.38,"t":"2025-01-22T05:00:00Z","v":394382,"vw":57.70452},{"c":57.89,"h":57.89,"l":56.98,"n":3184,"o":57.62,"t":"2025-01-23T05:00:00Z","v":360772,"vw":57.559772},{"c":58.2,"h":58.47,"l":57.685,"n":1901,"o":57.74,"t":"2025-01-24T05:00:00Z","v":222341,"vw":58.165128},{"c":58.69,"h":58.71,"l":57.87,"n":6642,"o":57.87,"t":"2025-01-27T05:00:00Z","v":454392,"vw":58.469231},{"c":58.01,"h":58.6,"l":57.85,"n":2179,"o":58.6,"t":"2025-01-28T05:00:00Z","v":249958,"vw":58.152449},{"c":57.13,"h":58.1,"l":56.92,"n":3563,"o":58.09,"t":"2025-01-29T05:00:00Z","v":577717,"vw":57.297069},{"c":58.01,"h":58.46,"l":57.4999,"n":2275,"o":58,"t":"2025-01-30T05:00:00Z","v":369997,"vw":58.118567},{"c":57.84,"h":58.399,"l":57.69,"n":2070,"o":57.9,"t":"2025-01-31T05:00:00Z","v":333016,"vw":58.038851},{"c":57.74,"h":57.89,"l":56.72,"n":4171,"o":57.15,"t":"2025-02-03T05:00:00Z","v":405094,"vw":57.539214},{"c":57.8,"h":57.8936,"l":57.16,"n":2491,"o":57.43,"t":"2025-02-04T05:00:00Z","v":270337,"vw":57.713849},{"c":58.56,"h":58.75,"l":57.7943,"n":2118,"o":58.17,"t":"2025-02-05T05:00:00Z","v":219313,"vw":58.402018},{"c":58.69,"h":58.78,"l":58.36,"n":1359,"o":58.72,"t":"2025-02-06T05:00:00Z","v":153946,"vw":58.584759},{"c":58.53,"h":58.89,"l":58.26,"n":2218,"o":58.77,"t":"2025-02-07T05:00:00Z","v":266272,"vw":58.568002},{"c":58.56,"h":58.65,"l":58.15,"n":1434,"o":58.65,"t":"2025-02-10T05:00:00Z","v":173048,"vw":58.432715},{"c":58.78,"h":58.81,"l":58.15,"n":1411,"o":58.25,"t":"2025-02-11T05:00:00Z","v":162876,"vw":58.507892},{"c":58.42,"h":58.6,"l":57.8,"n":1692,"o":57.84,"t":"2025-02-12T05:00:00Z","v":170928,"vw":58.357389},{"c":58.99,"h":59.14,"l":58.24,"n":1870,"o":58.4,"t":"2025-02-13T05:00:00Z","v":146739,"vw":58.806177},{"c":58.7,"h":59.39,"l":58.7,"n":2225,"o":59.2,"t":"2025-02-14T05:00:00Z","v":219434,"vw":58.96435},{"c":58.92,"h":59.21,"l":58.6,"n":2140,"o":58.6,"t":"2025-02-18T05:00:00Z","v":321603,"vw":58.797962},{"c":58.99,"h":59.1199,"l":58.621,"n":5308,"o":58.71,"t":"2025-02-19T05:00:00Z","v":409237,"vw":58.895608},{"c":59.16,"h":59.32,"l":58.6884,"n":1914,"o":58.86,"t":"2025-02-20T05:00:00Z","v":171560,"vw":59.067623},{"c":58.75,"h":59.3032,"l":58.33,"n":1724,"o":59.27,"t":"2025-02-21T05:00:00Z","v":219744,"vw":58.711218},{"c":58.94,"h":59.3,"l":58.5586,"n":2572,"o":58.79,"t":"2025-02-24T05:00:00Z","v":212906,"vw":59.079354},{"c":59.49,"h":59.71,"l":58.91,"n":3237,"o":59.08,"t":"2025-02-25T05:00:00Z","v":369779,"vw":59.49516},{"c":59.28,"h":59.72,"l":59.0283,"n":1642,"o":59.53,"t":"2025-02-26T05:00:00Z","v":219995,"vw":59.364199},{"c":59.54,"h":59.85,"l":59.2,"n":1692,"o":59.2,"t":"2025-02-27T05:00:00Z","v":211707,"vw":59.577154},{"c":59.93,"h":60.02,"l":59.34,"n":2525,"o":59.69,"t":"2025-02-28T05:00:00Z","v":293945,"vw":59.782491},{"c":60.29,"h":60.63,"l":59.9191,"n":2930,"o":60.18,"t":"2025-03-03T05:00:00Z","v":755875,"vw":60.182019},{"c":59.49,"h":60.53,"l":59.46,"n":2226,"o":60.17,"t":"2025-03-04T05:00:00Z","v":195559,"vw":59.840372},{"c":60.15,"h":60.235,"l":59.0094,"n":1758,"o":59.22,"t":"2025-03-05T05:00:00Z","v":153118,"vw":59.803232},{"c":58.51,"h":59.65,"l":58.38,"n":2126,"o":59.58,"t":"2025-03-06T05:00:00Z","v":213326,"vw":58.781636},{"c":58.8,"h":59.025,"l":58.1311,"n":1825,"o":58.67,"t":"2025-03-07T05:00:00Z","v":160184,"vw":58.633346},{"c":58.14,"h":59.24,"l":57.78,"n":1909,"o":58.67,"t":"2025-03-10T04:00:00Z","v":154216,"vw":58.517726},{"c":57.5,"h":58.48,"l":57.0701,"n":1942,"o":58.3,"t":"2025-03-11T04:00:00Z","v":428312,"vw":57.76375},{"c":57.28,"h":57.81,"l":57.05,"n":2006,"o":57.61,"t":"2025-03-12T04:00:00Z","v":237373,"vw":57.37275},{"c":56.07,"h":57.75,"l":56.05,"n":3427,"o":57.39,"t":"2025-03-13T04:00:00Z","v":403387,"vw":56.588928},{"c":57.06,"h":57.06,"l":56.155,"n":1708,"o":56.52,"t":"2025-03-14T04:00:00Z","v":186526,"vw":56.716109},{"c":58.05,"h":58.19,"l":56.9,"n":2175,"o":56.9,"t":"2025-03-17T04:00:00Z","v":274925,"vw":58.006093},{"c":57.42,"h":58,"l":57.195,"n":2542,"o":57.8,"t":"2025-03-18T04:00:00Z","v":844741,"vw":57.459865},{"c":57.45,"h":57.9029,"l":57,"n":1520,"o":57.44,"t":"2025-03-19T04:00:00Z","v":190182,"vw":57.399711},{"c":57.29,"h":57.75,"l":57.17,"n":1426,"o":57.52,"t":"2025-03-20T04:00:00Z","v":242826,"vw":57.365035},{"c":56.59,"h":57.08,"l":56.2401,"n":3395,"o":57.08,"t":"2025-03-21T04:00:00Z","v":650163,"vw":56.658168},{"c":57.6,"h":57.67,"l":56.77,"n":4541,"o":56.99,"t":"2025-03-24T04:00:00Z","v":440626,"vw":57.449155},{"c":57.01,"h":57.65,"l":56.65,"n":1656,"o":57.53,"t":"2025-03-25T04:00:00Z","v":195065,"vw":57.071752},{"c":57.36,"h":57.4475,"l":57.0215,"n":1956,"o":57.14,"t":"2025-03-26T04:00:00Z","v":369769,"vw":57.189746},{"c":57.04,"h":57.807,"l":56.91,"n":1472,"o":57.39,"t":"2025-03-27T04:00:00Z","v":141822,"vw":57.212791},{"c":57.03,"h":57.38,"l":56.61,"n":1811,"o":57.23,"t":"2025-03-28T04:00:00Z","v":162603,"vw":56.903872},{"c":57.6,"h":57.91,"l":57,"n":5250,"o":57,"t":"2025-03-31T04:00:00Z","v":1685498,"vw":57.587882},{"c":57.6,"h":57.85,"l":56.87,"n":2852,"o":57.82,"t":"2025-04-01T04:00:00Z","v":701698,"vw":57.286644},{"c":57.86,"h":57.98,"l":57.19,"n":1218,"o":57.41,"t":"2025-04-02T04:00:00Z","v":96932,"vw":57.684327},{"c":55.47,"h":57.255,"l":55.46,"n":3250,"o":56.93,"t":"2025-04-03T04:00:00Z","v":347968,"vw":56.017148},{"c":53.1,"h":54.7322,"l":53.01,"n":3475,"o":54.73,"t":"2025-04-04T04:00:00Z","v":529452,"vw":53.848081},{"c":51.5,"h":53.7066,"l":50.25,"n":6520,"o":51.68,"t":"2025-04-07T04:00:00Z","v":927805,"vw":51.500191},{"c":50.37,"h":52.94,"l":49.78,"n":2674,"o":52.94,"t":"2025-04-08T04:00:00Z","v":368982,"vw":51.27602},{"c":53.7,"h":53.8677,"l":48.475,"n":4987,"o":49.66,"t":"2025-04-09T04:00:00Z","v":765718,"vw":50.886833},{"c":52.35,"h":53.4576,"l":51,"n":3091,"o":52.98,"t":"2025-04-10T04:00:00Z","v":505978,"vw":52.261903},{"c":52.96,"h":53.0187,"l":51.355,"n":2937,"o":52.11,"t":"2025-04-11T04:00:00Z","v":337766,"vw":52.366631},{"c":53.97,"h":54.31,"l":53.35,"n":1549,"o":53.37,"t":"2025-04-14T04:00:00Z","v":154504,"vw":53.836728},{"c":54.15,"h":54.46,"l":54,"n":1783,"o":54.08,"t":"2025-04-15T04:00:00Z","v":176040,"vw":54.238003},{"c":54.18,"h":54.79,"l":53.81,"n":1603,"o":54.23,"t":"2025-04-16T04:00:00Z","v":188197,"vw":54.144234},{"c":55.01,"h":55.44,"l":54.33,"n":1443,"o":54.33,"t":"2025-04-17T04:00:00Z","v":200916,"vw":55.117619},{"c":53.88,"h":54.58,"l":53.18,"n":2115,"o":54.48,"t":"2025-04-21T04:00:00Z","v":339667,"vw":53.910824},{"c":54.9,"h":55.17,"l":54.3599,"n":1861,"o":54.51,"t":"2025-04-22T04:00:00Z","v":391166,"vw":54.828209},{"c":55.09,"h":56.32,"l":54.9,"n":1560,"o":55.56,"t":"2025-04-23T04:00:00Z","v":203841,"vw":55.409088},{"c":55.4,"h":55.6679,"l":54.93,"n":1591,"o":55.24,"t":"2025-04-24T04:00:00Z","v":224674,"vw":55.358039},{"c":55.39,"h":55.6,"l":55,"n":1550,"o":55.47,"t":"2025-04-25T04:00:00Z","v":179601,"vw":55.315148},{"c":55.82,"h":55.89,"l":55.16,"n":2535,"o":55.37,"t":"2025-04-28T04:00:00Z","v":348999,"vw":55.584395},{"c":55.63,"h":55.9499,"l":55.22,"n":1233,"o":55.68,"t":"2025-04-29T04:00:00Z","v":126820,"vw":55.693027},{"c":55.94,"h":56.14,"l":54.88,"n":3144,"o":55.39,"t":"2025-04-30T04:00:00Z","v":627161,"vw":55.433649},{"c":56.17,"h":56.66,"l":55.8078,"n":1681,"o":56.21,"t":"2025-05-01T04:00:00Z","v":292700,"vw":56.139804},{"c":56.88,"h":57.09,"l":56.66,"n":1604,"o":56.75,"t":"2025-05-02T04:00:00Z","v":160271,"vw":56.874734},{"c":56.76,"h":57.08,"l":56.46,"n":1500,"o":56.68,"t":"2025-05-05T04:00:00Z","v":140831,"vw":56.868376},{"c":56.41,"h":56.8,"l":56.1596,"n":1146,"o":56.5,"t":"2025-05-06T04:00:00Z","v":119062,"vw":56.502678},{"c":56.49,"h":56.995,"l":56.44,"n":2249,"o":56.5,"t":"2025-05-07T04:00:00Z","v":267811,"vw":56.69085},{"c":56.33,"h":56.8199,"l":56.08,"n":1914,"o":56.77,"t":"2025-05-08T04:00:00Z","v":200890,"vw":56.489359},{"c":56.7,"h":56.85,"l":56.21,"n":1250,"o":56.38,"t":"2025-05-09T04:00:00Z","v":123347,"vw":56.6199},{"c":57.23,"h":57.63,"l":56.95,"n":2604,"o":57.62,"t":"2025-05-12T04:00:00Z","v":371118,"vw":57.254213},{"c":56.5,"h":57.29,"l":56.3399,"n":3038,"o":57.29,"t":"2025-05-13T04:00:00Z","v":462248,"vw":56.578373},{"c":55.98,"h":56.47,"l":55.72,"n":1604,"o":56.47,"t":"2025-05-14T04:00:00Z","v":220459,"vw":56.001873},{"c":56.88,"h":56.91,"l":56.09,"n":1696,"o":56.09,"t":"2025-05-15T04:00:00Z","v":163858,"vw":56.588412},{"c":57.6,"h":57.66,"l":56.81,"n":1700,"o":56.88,"t":"2025-05-16T04:00:00Z","v":201672,"vw":57.241758},{"c":57.71,"h":57.72,"l":57.03,"n":1712,"o":57.14,"t":"2025-05-19T04:00:00Z","v":145455,"vw":57.543196},{"c":57.35,"h":57.5394,"l":57.18,"n":1393,"o":57.46,"t":"2025-05-20T04:00:00Z","v":199630,"vw":57.382829},{"c":55.77,"h":57.0456,"l":55.69,"n":2025,"o":57.01,"t":"2025-05-21T04:00:00Z","v":155952,"vw":56.358895},{"c":55.61,"h":55.84,"l":55.1339,"n":2161,"o":55.7,"t":"2025-05-22T04:00:00Z","v":583429,"vw":55.468021},{"c":55.57,"h":55.7207,"l":55.19,"n":1698,"o":55.41,"t":"2025-05-23T04:00:00Z","v":294460,"vw":55.442147},{"c":56.65,"h":56.75,"l":55.85,"n":4527,"o":56.12,"t":"2025-05-27T04:00:00Z","v":295369,"vw":56.505176},{"c":56.59,"h":56.62,"l":56.22,"n":1777,"o":56.6,"t":"2025-05-28T04:00:00Z","v":155694,"vw":56.463724},{"c":57.15,"h":57.4496,"l":56.64,"n":1415,"o":56.73,"t":"2025-05-29T04:00:00Z","v":170224,"vw":57.063523},{"c":57.19,"h":57.33,"l":56.61,"n":1801,"o":56.96,"t":"2025-05-30T04:00:00Z","v":219474,"vw":57.113657},{"c":57.34,"h":57.34,"l":56.28,"n":1693,"o":56.99,"t":"2025-06-02T04:00:00Z","v":225370,"vw":56.925987},{"c":57.1,"h":57.26,"l":56.64,"n":2048,"o":57.14,"t":"2025-06-03T04:00:00Z","v":177056,"vw":57.022124},{"c":57.14,"h":57.33,"l":56.73,"n":1426,"o":57.09,"t":"2025-06-04T04:00:00Z","v":129950,"vw":57.109407},{"c":56.98,"h":57.3399,"l":56.78,"n":1415,"o":57.14,"t":"2025-06-05T04:00:00Z","v":120681,"vw":57.07336},{"c":57.51,"h":57.7,"l":57.14,"n":2799,"o":57.35,"t":"2025-06-06T04:00:00Z","v":237422,"vw":57.450419},{"c":57.56,"h":57.89,"l":57.11,"n":1823,"o":57.48,"t":"2025-06-09T04:00:00Z","v":168237,"vw":57.528214},{"c":57.97,"h":57.98,"l":57.6101,"n":1653,"o":57.67,"t":"2025-06-10T04:00:00Z","v":273246,"vw":57.833639},{"c":57.56,"h":58.24,"l":57.34,"n":2648,"o":58.03,"t":"2025-06-11T04:00:00Z","v":174855,"vw":57.788992},{"c":57.7,"h":57.77,"l":57.4,"n":1609,"o":57.46,"t":"2025-06-12T04:00:00Z","v":180477,"vw":57.658008},{"c":57.21,"h":57.6,"l":56.7917,"n":1609,"o":57.36,"t":"2025-06-13T04:00:00Z","v":171551,"vw":57.131019},{"c":56.83,"h":57.5,"l":56.61,"n":1900,"o":57.05,"t":"2025-06-16T04:00:00Z","v":230805,"vw":57.018101},{"c":56.77,"h":57.0501,"l":56.49,"n":1252,"o":56.79,"t":"2025-06-17T04:00:00Z","v":110702,"vw":56.780395},{"c":56.95,"h":57.36,"l":56.63,"n":2634,"o":56.74,"t":"2025-06-18T04:00:00Z","v":241047,"vw":57.083029},{"c":56.76,"h":57.39,"l":56.711,"n":2566,"o":57.2,"t":"2025-06-20T04:00:00Z","v":420070,"vw":56.979158},{"c":57.54,"h":57.5951,"l":56.72,"n":5663,"o":56.95,"t":"2025-06-23T04:00:00Z","v":314030,"vw":57.38041},{"c":57.57,"h":57.7995,"l":57.33,"n":1885,"o":57.72,"t":"2025-06-24T04:00:00Z","v":182773,"vw":57.627269},{"c":56.08,"h":57.37,"l":56.06,"n":3834,"o":57.37,"t":"2025-06-25T04:00:00Z","v":429565,"vw":56.646611},{"c":56.1,"h":56.145,"l":55.39,"n":2768,"o":56.12,"t":"2025-06-26T04:00:00Z","v":218512,"vw":55.869181},{"c":56.25,"h":56.83,"l":56.05,"n":2378,"o":56.21,"t":"2025-06-27T04:00:00Z","v":225385,"vw":56.3979},{"c":56.56,"h":56.59,"l":55.54,"n":3517,"o":56.32,"t":"2025-06-30T04:00:00Z","v":431272,"vw":56.145148},{"c":56.84,"h":57.33,"l":56.34,"n":3690,"o":56.45,"t":"2025-07-01T04:00:00Z","v":378456,"vw":56.908651},{"c":57.05,"h":57.06,"l":56.46,"n":1815,"o":56.72,"t":"2025-07-02T04:00:00Z","v":158448,"vw":56.785396},{"c":57.2,"h":57.37,"l":56.98,"n":1586,"o":57.09,"t":"2025-07-03T04:00:00Z","v":129262,"vw":57.172658},{"c":56.66,"h":57.37,"l":56.38,"n":2493,"o":57.27,"t":"2025-07-07T04:00:00Z","v":225431,"vw":56.741514},{"c":56.56,"h":56.835,"l":56.3799,"n":2490,"o":56.49,"t":"2025-07-08T04:00:00Z","v":328430,"vw":56.596638},{"c":56.44,"h":56.66,"l":56.33,"n":1471,"o":56.63,"t":"2025-07-09T04:00:00Z","v":127759,"vw":56.532568},{"c":56.8,"h":57.17,"l":56.38,"n":1879,"o":56.55,"t":"2025-07-10T04:00:00Z","v":105876,"vw":56.88189},{"c":56.95,"h":57.06,"l":56.25,"n":1551,"o":56.48,"t":"2025-07-11T04:00:00Z","v":201354,"vw":56.74827},{"c":57.31,"h":57.31,"l":56.86,"n":2128,"o":56.94,"t":"2025-07-14T04:00:00Z","v":167790,"vw":57.150471},{"c":56.45,"h":57.3,"l":56.38,"n":2385,"o":57.29,"t":"2025-07-15T04:00:00Z","v":203955,"vw":56.840881},{"c":56.91,"h":57.15,"l":56.48,"n":2247,"o":56.99,"t":"2025-07-16T04:00:00Z","v":224475,"vw":56.873291},{"c":56.83,"h":57.093,"l":56.59,"n":1136,"o":56.9,"t":"2025-07-17T04:00:00Z","v":167291,"vw":56.811732},{"c":56.92,"h":57.1,"l":56.66,"n":1325,"o":56.92,"t":"2025-07-18T04:00:00Z","v":101115,"vw":56.83644},{"c":56.97,"h":57.34,"l":56.95,"n":1583,"o":57.21,"t":"2025-07-21T04:00:00Z","v":155046,"vw":57.147635},{"c":57.96,"h":57.98,"l":57.18,"n":1325,"o":57.19,"t":"2025-07-22T04:00:00Z","v":166737,"vw":57.699812},{"c":58.02,"h":58.0699,"l":57.7539,"n":1318,"o":57.99,"t":"2025-07-23T04:00:00Z","v":153675,"vw":57.949997},{"c":57.66,"h":57.95,"l":57.61,"n":3856,"o":57.92,"t":"2025-07-24T04:00:00Z","v":416542,"vw":57.769181},{"c":57.6,"h":57.68,"l":57.03,"n":1939,"o":57.68,"t":"2025-07-25T04:00:00Z","v":226263,"vw":57.475532},{"c":56.7,"h":57.564,"l":56.64,"n":1999,"o":57.5,"t":"2025-07-28T04:00:00Z","v":216878,"vw":57.016886},{"c":57.8,"h":57.87,"l":56.82,"n":1989,"o":57.09,"t":"2025-07-29T04:00:00Z","v":150905,"vw":57.421068},{"c":56.99,"h":57.87,"l":56.5799,"n":1848,"o":57.84,"t":"2025-07-30T04:00:00Z","v":137484,"vw":57.281173},{"c":56.01,"h":56.87,"l":55.98,"n":2353,"o":56.64,"t":"2025-07-31T04:00:00Z","v":202369,"vw":56.328513},{"c":55.74,"h":56.45,"l":55.34,"n":2566,"o":56.26,"t":"2025-08-01T04:00:00Z","v":192975,"vw":55.760038},{"c":56.3,"h":56.51,"l":55.87,"n":2522,"o":55.87,"t":"2025-08-04T04:00:00Z","v":271715,"vw":56.271821},{"c":56.76,"h":56.81,"l":56.29,"n":2241,"o":56.41,"t":"2025-08-05T04:00:00Z","v":171956,"vw":56.55424},{"c":56.26,"h":56.85,"l":56.21,"n":3120,"o":56.85,"t":"2025-08-06T04:00:00Z","v":339179,"vw":56.444492},{"c":56.38,"h":56.52,"l":56.03,"n":2634,"o":56.49,"t":"2025-08-07T04:00:00Z","v":229005,"vw":56.314528},{"c":55.96,"h":56.52,"l":55.87,"n":2974,"o":56.46,"t":"2025-08-08T04:00:00Z","v":254692,"vw":56.229827},{"c":55.64,"h":56.0124,"l":55.59,"n":2132,"o":55.81,"t":"2025-08-11T04:00:00Z","v":158885,"vw":55.81695},{"c":56.04,"h":56.09,"l":55.44,"n":1714,"o":55.82,"t":"2025-08-12T04:00:00Z","v":170336,"vw":55.794736},{"c":56.64,"h":56.7,"l":55.9997,"n":1785,"o":56.19,"t":"2025-08-13T04:00:00Z","v":248218,"vw":56.248821},{"c":56.17,"h":56.29,"l":55.805,"n":2542,"o":56.29,"t":"2025-08-14T04:00:00Z","v":259316,"vw":56.066546},{"c":56.42,"h":56.52,"l":56.1,"n":1387,"o":56.21,"t":"2025-08-15T04:00:00Z","v":124786,"vw":56.345719},{"c":56,"h":56.595,"l":55.98,"n":1544,"o":56.48,"t":"2025-08-18T04:00:00Z","v":213161,"vw":56.261338},{"c":57.06,"h":57.06,"l":56.21,"n":1458,"o":56.21,"t":"2025-08-19T04:00:00Z","v":233409,"vw":56.833303},{"c":57.22,"h":57.69,"l":57.0408,"n":4888,"o":57.22,"t":"2025-08-20T04:00:00Z","v":269003,"vw":57.269348},{"c":57.03,"h":57.2,"l":56.8036,"n":1444,"o":56.96,"t":"2025-08-21T04:00:00Z","v":136738,"vw":56.984341},{"c":57.98,"h":58.3698,"l":57.45,"n":2033,"o":57.45,"t":"2025-08-22T04:00:00Z","v":201069,"vw":57.918964},{"c":57.67,"h":58.1099,"l":57.55,"n":1724,"o":57.95,"t":"2025-08-25T04:00:00Z","v":156075,"vw":57.762013},{"c":57.63,"h":57.9899,"l":57.53,"n":1609,"o":57.75,"t":"2025-08-26T04:00:00Z","v":123332,"vw":57.706453},{"c":58.34,"h":58.42,"l":57.78,"n":1840,"o":57.78,"t":"2025-08-27T04:00:00Z","v":204715,"vw":58.221227},{"c":58.17,"h":58.36,"l":57.8101,"n":1822,"o":58.36,"t":"2025-08-28T04:00:00Z","v":147009,"vw":57.997969},{"c":58.54,"h":58.57,"l":58.23,"n":1608,"o":58.23,"t":"2025-08-29T04:00:00Z","v":153071,"vw":58.419741},{"c":57.61,"h":58.14,"l":57.4,"n":2319,"o":58.08,"t":"2025-09-02T04:00:00Z","v":572209,"vw":57.794507},{"c":57.8,"h":57.81,"l":57.415,"n":2461,"o":57.47,"t":"2025-09-03T04:00:00Z","v":220216,"vw":57.678447},{"c":58.29,"h":58.29,"l":57.67,"n":1734,"o":57.93,"t":"2025-09-04T04:00:00Z","v":180097,"vw":58.00435},{"c":58.84,"h":59.12,"l":58.4508,"n":3828,"o":58.64,"t":"2025-09-05T04:00:00Z","v":274764,"vw":58.729972},{"c":58.61,"h":58.62,"l":58.21,"n":4814,"o":58.44,"t":"2025-09-08T04:00:00Z","v":386414,"vw":58.367557},{"c":58.51,"h":58.51,"l":58.228,"n":3391,"o":58.44,"t":"2025-09-09T04:00:00Z","v":331910,"vw":58.372739},{"c":58.41,"h":58.86,"l":58.36,"n":2333,"o":58.57,"t":"2025-09-10T04:00:00Z","v":288157,"vw":58.536658},{"c":59.37,"h":59.4391,"l":58.49,"n":1563,"o":58.49,"t":"2025-09-11T04:00:00Z","v":137805,"vw":59.1592},{"c":59.16,"h":59.42,"l":59.04,"n":1576,"o":59.25,"t":"2025-09-12T04:00:00Z","v":124373,"vw":59.238584},{"c":59.01,"h":59.38,"l":58.89,"n":1749,"o":59.38,"t":"2025-09-15T04:00:00Z","v":152596,"vw":59.12746},{"c":58.24,"h":58.63,"l":58.08,"n":2111,"o":58.63,"t":"2025-09-16T04:00:00Z","v":225929,"vw":58.329431},{"c":58.03,"h":58.94,"l":57.96,"n":1821,"o":58.41,"t":"2025-09-17T04:00:00Z","v":307294,"vw":58.215183},{"c":58.26,"h":58.43,"l":57.99,"n":2552,"o":58.21,"t":"2025-09-18T04:00:00Z","v":336220,"vw":58.224531},{"c":57.86,"h":58.37,"l":57.86,"n":2903,"o":58.29,"t":"2025-09-19T04:00:00Z","v":282471,"vw":58.148809},{"c":58.04,"h":58.17,"l":57.47,"n":5283,"o":57.89,"t":"2025-09-22T04:00:00Z","v":495831,"vw":57.922003},{"c":58.44,"h":58.58,"l":58.04,"n":5553,"o":58.04,"t":"2025-09-23T04:00:00Z","v":292712,"vw":58.356388},{"c":57.88,"h":58.44,"l":57.88,"n":1864,"o":58.36,"t":"2025-09-24T04:00:00Z","v":199693,"vw":58.057118},{"c":57.68,"h":58.0499,"l":57.67,"n":1801,"o":57.88,"t":"2025-09-25T04:00:00Z","v":235903,"vw":57.804289},{"c":58.26,"h":58.38,"l":57.81,"n":1500,"o":57.93,"t":"2025-09-26T04:00:00Z","v":149714,"vw":58.216728},{"c":58.27,"h":58.3796,"l":58.09,"n":1265,"o":58.34,"t":"2025-09-29T04:00:00Z","v":136017,"vw":58.240475},{"c":58.72,"h":58.72,"l":58.19,"n":1684,"o":58.33,"t":"2025-09-30T04:00:00Z","v":160838,"vw":58.414973},{"c":58.82,"h":59.03,"l":58.52,"n":1825,"o":58.52,"t":"2025-10-01T04:00:00Z","v":196878,"vw":58.812808},{"c":58.51,"h":58.67,"l":58.13,"n":1665,"o":58.67,"t":"2025-10-02T04:00:00Z","v":217539,"vw":58.416223},{"c":58.78,"h":59.17,"l":58.52,"n":2107,"o":58.52,"t":"2025-10-03T04:00:00Z","v":241909,"vw":58.945823},{"c":58.34,"h":58.82,"l":58.28,"n":1808,"o":58.82,"t":"2025-10-06T04:00:00Z","v":184738,"vw":58.438237},{"c":58.09,"h":58.41,"l":57.86,"n":2000,"o":58.41,"t":"2025-10-07T04:00:00Z","v":213417,"vw":58.117235},{"c":57.82,"h":58.0698,"l":57.64,"n":1603,"o":57.98,"t":"2025-10-08T04:00:00Z","v":359877,"vw":57.797705},{"c":57.43,"h":57.91,"l":57.3,"n":1540,"o":57.9,"t":"2025-10-09T04:00:00Z","v":185627,"vw":57.548777},{"c":56.64,"h":57.6455,"l":56.64,"n":1996,"o":57.59,"t":"2025-10-10T04:00:00Z","v":138949,"vw":56.993848},{"c":57.12,"h":57.2,"l":56.69,"n":1115,"o":56.76,"t":"2025-10-13T04:00:00Z","v":105680,"vw":56.991314},{"c":57.67,"h":57.79,"l":57.06,"n":1803,"o":57.06,"t":"2025-10-14T04:00:00Z","v":105239,"vw":57.459715},{"c":58.52,"h":58.75,"l":57.93,"n":1067,"o":57.93,"t":"2025-10-15T04:00:00Z","v":92785,"vw":58.460469},{"c":58.27,"h":58.7624,"l":58.11,"n":1191,"o":58.58,"t":"2025-10-16T04:00:00Z","v":146736,"vw":58.40579},{"c":58.79,"h":58.825,"l":58.18,"n":5755,"o":58.35,"t":"2025-10-17T04:00:00Z","v":283984,"vw":58.685063},{"c":59.27,"h":59.31,"l":58.89,"n":2661,"o":59.01,"t":"2025-10-20T04:00:00Z","v":291713,"vw":59.179732},{"c":59.02,"h":59.4285,"l":58.96,"n":1553,"o":59.31,"t":"2025-10-21T04:00:00Z","v":164898,"vw":59.165892},{"c":59.32,"h":59.405,"l":58.99,"n":1702,"o":59.2,"t":"2025-10-22T04:00:00Z","v":182074,"vw":59.274315},{"c":59.23,"h":59.5,"l":58.8343,"n":1808,"o":59.46,"t":"2025-10-23T04:00:00Z","v":293854,"vw":59.194955},{"c":59.42,"h":59.76,"l":59.38,"n":1828,"o":59.57,"t":"2025-10-24T04:00:00Z","v":193243,"vw":59.5726},{"c":59.67,"h":59.67,"l":59.19,"n":1426,"o":59.45,"t":"2025-10-27T04:00:00Z","v":145145,"vw":59.466213},{"c":58.42,"h":59.64,"l":58.42,"n":2346,"o":59.64,"t":"2025-10-28T04:00:00Z","v":334193,"vw":58.628412},{"c":57.12,"h":58.2564,"l":56.89,"n":3058,"o":58.13,"t":"2025-10-29T04:00:00Z","v":239643,"vw":57.421634},{"c":57.47,"h":57.73,"l":56.96,"n":2757,"o":56.96,"t":"2025-10-30T04:00:00Z","v":199883,"vw":57.505134},{"c":57.64,"h":57.85,"l":56.92,"n":1866,"o":57.24,"t":"2025-10-31T04:00:00Z","v":191166,"vw":57.504732},{"c":57.69,"h":57.69,"l":56.84,"n":2482,"o":57.23,"t":"2025-11-03T05:00:00Z","v":306684,"vw":57.335813},{"c":57.69,"h":57.75,"l":57.3682,"n":2077,"o":57.62,"t":"2025-11-04T05:00:00Z","v":258448,"vw":57.554791},{"c":57.73,"h":57.92,"l":57.46,"n":2447,"o":57.89,"t":"2025-11-05T05:00:00Z","v":328401,"vw":57.772586},{"c":57.51,"h":57.8599,"l":57.4501,"n":1458,"o":57.66,"t":"2025-11-06T05:00:00Z","v":260326,"vw":57.650641},{"c":58.53,"h":58.5351,"l":57.68,"n":2407,"o":57.68,"t":"2025-11-07T05:00:00Z","v":243564,"vw":58.123634},{"c":58.3,"h":58.555,"l":58.01,"n":2394,"o":58.4,"t":"2025-11-10T05:00:00Z","v":247253,"vw":58.296088},{"c":58.83,"h":58.8652,"l":58.5,"n":2390,"o":58.52,"t":"2025-11-11T05:00:00Z","v":226520,"vw":58.699535},{"c":58.33,"h":58.79,"l":58.29,"n":2462,"o":58.47,"t":"2025-11-12T05:00:00Z","v":176557,"vw":58.569404},{"c":57.75,"h":58.27,"l":57.62,"n":2914,"o":58.18,"t":"2025-11-13T05:00:00Z","v":245468,"vw":57.951636},{"c":57.83,"h":57.93,"l":57.505,"n":1962,"o":57.79,"t":"2025-11-14T05:00:00Z","v":209801,"vw":57.780023},{"c":57.47,"h":58,"l":57.33,"n":3493,"o":57.95,"t":"2025-11-17T05:00:00Z","v":331827,"vw":57.68545},{"c":57.74,"h":57.86,"l":57.325,"n":2962,"o":57.51,"t":"2025-11-18T05:00:00Z","v":692870,"vw":57.672386},{"c":57.18,"h":57.81,"l":57.0299,"n":3891,"o":57.73,"t":"2025-11-19T05:00:00Z","v":311977,"vw":57.30706},{"c":57.02,"h":57.9,"l":57.01,"n":2478,"o":57.64,"t":"2025-11-20T05:00:00Z","v":273144,"vw":57.400084},{"c":57.88,"h":58.1,"l":57.1,"n":3051,"o":57.25,"t":"2025-11-21T05:00:00Z","v":369856,"vw":57.67044},{"c":58.2,"h":58.2,"l":57.57,"n":4290,"o":57.96,"t":"2025-11-24T05:00:00Z","v":1792469,"vw":58.093415},{"c":58.47,"h":58.79,"l":58.18,"n":4662,"o":58.18,"t":"2025-11-25T05:00:00Z","v":491721,"vw":58.596103},{"c":58.73,"h":59.075,"l":58.39,"n":2231,"o":58.39,"t":"2025-11-26T05:00:00Z","v":306274,"vw":58.942534},{"c":58.99,"h":59.135,"l":58.66,"n":1621,"o":58.71,"t":"2025-11-28T05:00:00Z","v":226643,"vw":59.033826},{"c":58.37,"h":58.735,"l":58.36,"n":4076,"o":58.54,"t":"2025-12-01T05:00:00Z","v":449837,"vw":58.51968},{"c":58.24,"h":58.52,"l":58,"n":2542,"o":58.52,"t":"2025-12-02T05:00:00Z","v":373739,"vw":58.194515},{"c":58.29,"h":58.4611,"l":58.06,"n":2126,"o":58.2,"t":"2025-12-03T05:00:00Z","v":358552,"vw":58.203664},{"c":58.06,"h":58.54,"l":57.9645,"n":2159,"o":58.1,"t":"2025-12-04T05:00:00Z","v":461693,"vw":58.165328},{"c":57.92,"h":58.251,"l":57.87,"n":2029,"o":58.03,"t":"2025-12-05T05:00:00Z","v":293187,"vw":58.103475},{"c":57.37,"h":57.97,"l":57.37,"n":2436,"o":57.97,"t":"2025-12-08T05:00:00Z","v":333899,"vw":57.609859},{"c":57.16,"h":57.9475,"l":57.145,"n":2424,"o":57.6,"t":"2025-12-09T05:00:00Z","v":539651,"vw":57.382209},{"c":57.36,"h":57.76,"l":57.28,"n":3641,"o":57.28,"t":"2025-12-10T05:00:00Z","v":817926,"vw":57.450566},{"c":57.56,"h":57.7965,"l":57.32,"n":3526,"o":57.5,"t":"2025-12-11T05:00:00Z","v":757911,"vw":57.563566},{"c":57.57,"h":58.035,"l":57.39,"n":3515,"o":57.76,"t":"2025-12-12T05:00:00Z","v":423760,"vw":57.629604},{"c":57.98,"h":58.03,"l":57.62,"n":1909,"o":57.86,"t":"2025-12-15T05:00:00Z","v":311035,"vw":57.841043},{"c":56.79,"h":57.44,"l":56.67,"n":3735,"o":57.4,"t":"2025-12-16T05:00:00Z","v":296463,"vw":56.943048},{"c":57.07,"h":57.2758,"l":56.79,"n":2665,"o":56.79,"t":"2025-12-17T05:00:00Z","v":521723,"vw":57.026125},{"c":56.77,"h":57.4499,"l":56.75,"n":3073,"o":57.36,"t":"2025-12-18T05:00:00Z","v":519409,"vw":56.957528},{"c":56.61,"h":56.96,"l":56.58,"n":4005,"o":56.8,"t":"2025-12-19T05:00:00Z","v":881100,"vw":56.729985},{"c":56.87,"h":56.94,"l":56.44,"n":2669,"o":56.48,"t":"2025-12-22T05:00:00Z","v":499421,"vw":56.798413},{"c":56.73,"h":56.87,"l":56.59,"n":2024,"o":56.87,"t":"2025-12-23T05:00:00Z","v":341894,"vw":56.70472},{"c":57.17,"h":57.22,"l":56.78,"n":1178,"o":56.8,"t":"2025-12-24T05:00:00Z","v":146219,"vw":57.034315},{"c":57.18,"h":57.2,"l":56.89,"n":2461,"o":57.09,"t":"2025-12-26T05:00:00Z","v":381129,"vw":57.003765},{"c":57.3,"h":57.46,"l":57.1208,"n":2580,"o":57.36,"t":"2025-12-29T05:00:00Z","v":312781,"vw":57.241278},{"c":57.4,"h":57.45,"l":57.205,"n":3260,"o":57.33,"t":"2025-12-30T05:00:00Z","v":341538,"vw":57.322439},{"c":56.96,"h":57.47,"l":56.93,"n":8832,"o":57.47,"t":"2025-12-31T05:00:00Z","v":2011544,"vw":57.03591},{"c":57.07,"h":57.27,"l":56.495,"n":3921,"o":56.86,"t":"2026-01-02T05:00:00Z","v":602439,"vw":56.842786},{"c":57.04,"h":57.297,"l":56.57,"n":2697,"o":56.93,"t":"2026-01-05T05:00:00Z","v":1037688,"vw":56.913011},{"c":57.57,"h":57.67,"l":56.81,"n":2132,"o":56.88,"t":"2026-01-06T05:00:00Z","v":1007069,"vw":57.264089},{"c":57.21,"h":57.9632,"l":57.195,"n":2555,"o":57.82,"t":"2026-01-07T05:00:00Z","v":723715,"vw":57.510231},{"c":57.8,"h":57.9599,"l":56.931,"n":1912,"o":57.01,"t":"2026-01-08T05:00:00Z","v":265134,"vw":57.734231},{"c":57.9,"h":58.2367,"l":57.77,"n":1585,"o":57.77,"t":"2026-01-09T05:00:00Z","v":213440,"vw":58.027086},{"c":57.92,"h":58.21,"l":57.7801,"n":2022,"o":57.94,"t":"2026-01-12T05:00:00Z","v":529738,"vw":57.890826},{"c":58.19,"h":58.28,"l":57.445,"n":2945,"o":57.99,"t":"2026-01-13T05:00:00Z","v":496703,"vw":57.882554},{"c":58.61,"h":58.63,"l":58.01,"n":2909,"o":58.22,"t":"2026-01-14T05:00:00Z","v":279185,"vw":58.308042},{"c":58.88,"h":59.27,"l":58.78,"n":2162,"o":58.85,"t":"2026-01-15T05:00:00Z","v":291301,"vw":59.005828},{"c":59.63,"h":59.7101,"l":58.73,"n":1991,"o":58.73,"t":"2026-01-16T05:00:00Z","v":280302,"vw":59.404622},{"c":58.76,"h":59.3,"l":58.6,"n":4148,"o":59.15,"t":"2026-01-20T05:00:00Z","v":1225471,"vw":58.859807},{"c":58.87,"h":59.14,"l":58.42,"n":5110,"o":59.01,"t":"2026-01-21T05:00:00Z","v":838139,"vw":58.748478},{"c":58.18,"h":59.15,"l":58.13,"n":4555,"o":58.87,"t":"2026-01-22T05:00:00Z","v":1008205,"vw":58.741665},{"c":58.33,"h":58.395,"l":57.91,"n":5762,"o":58.18,"t":"2026-01-23T05:00:00Z","v":1153019,"vw":58.160538},{"c":58.14,"h":58.565,"l":58.035,"n":3337,"o":58.45,"t":"2026-01-26T05:00:00Z","v":746823,"vw":58.18363},{"c":58.15,"h":58.22,"l":57.935,"n":1890,"o":58.13,"t":"2026-01-27T05:00:00Z","v":258977,"vw":58.101976},{"c":57.55,"h":58.33,"l":57.41,"n":3873,"o":58.15,"t":"2026-01-28T05:00:00Z","v":476840,"vw":57.782535},{"c":58.42,"h":58.5,"l":57.6,"n":2515,"o":57.79,"t":"2026-01-29T05:00:00Z","v":327056,"vw":58.14421},{"c":58.67,"h":58.67,"l":57.94,"n":4683,"o":58.27,"t":"2026-01-30T05:00:00Z","v":527265,"vw":58.409464},{"c":58.16,"h":58.865,"l":58.1003,"n":2670,"o":58.69,"t":"2026-02-02T05:00:00Z","v":340303,"vw":58.385378},{"c":58.33,"h":58.42,"l":57.86,"n":2710,"o":58.13,"t":"2026-02-03T05:00:00Z","v":378629,"vw":58.197127},{"c":59.29,"h":59.53,"l":58.61,"n":2410,"o":58.68,"t":"2026-02-04T05:00:00Z","v":276447,"vw":59.27602},{"c":59.5,"h":59.65,"l":58.95,"n":1823,"o":59.11,"t":"2026-02-05T05:00:00Z","v":163167,"vw":59.402141},{"c":60.43,"h":60.525,"l":59.84,"n":1745,"o":59.85,"t":"2026-02-06T05:00:00Z","v":195014,"vw":60.213997},{"c":60.56,"h":60.62,"l":60.05,"n":2148,"o":60.35,"t":"2026-02-09T05:00:00Z","v":223423,"vw":60.430379},{"c":61.42,"h":61.52,"l":60.62,"n":1974,"o":60.62,"t":"2026-02-10T05:00:00Z","v":212230,"vw":61.19549},{"c":61.49,"h":61.93,"l":61.43,"n":2140,"o":61.54,"t":"2026-02-11T05:00:00Z","v":182763,"vw":61.649872},{"c":61.53,"h":62.83,"l":61.485,"n":5441,"o":62.21,"t":"2026-02-12T05:00:00Z","v":553732,"vw":61.947989},{"c":62.29,"h":62.5,"l":61.545,"n":2179,"o":61.65,"t":"2026-02-13T05:00:00Z","v":253224,"vw":62.168711},{"c":62.91,"h":62.98,"l":62.19,"n":3015,"o":62.49,"t":"2026-02-17T05:00:00Z","v":332833,"vw":62.665256},{"c":62.04,"h":62.78,"l":61.9,"n":2275,"o":62.71,"t":"2026-02-18T05:00:00Z","v":214069,"vw":62.238848},{"c":62.05,"h":62.37,"l":61.7,"n":4488,"o":61.98,"t":"2026-02-19T05:00:00Z","v":561453,"vw":61.989491},{"c":62.48,"h":62.5,"l":61.96,"n":2474,"o":62.09,"t":"2026-02-20T05:00:00Z","v":269193,"vw":62.279931},{"c":62.66,"h":63.0299,"l":62.375,"n":2303,"o":62.48,"t":"2026-02-23T05:00:00Z","v":294881,"vw":62.652875},{"c":62.76,"h":62.82,"l":62.345,"n":7020,"o":62.61,"t":"2026-02-24T05:00:00Z","v":1147665,"vw":62.663955},{"c":62.81,"h":62.95,"l":62.39,"n":3389,"o":62.7,"t":"2026-02-25T05:00:00Z","v":383554,"vw":62.680277},{"c":63.24,"h":63.32,"l":62.93,"n":3218,"o":63,"t":"2026-02-26T05:00:00Z","v":316533,"vw":63.150267},{"c":63.2,"h":63.72,"l":62.99,"n":5319,"o":63.06,"t":"2026-02-27T05:00:00Z","v":918207,"vw":63.421451},{"c":63.44,"h":63.63,"l":62.58,"n":4374,"o":62.86,"t":"2026-03-02T05:00:00Z","v":562467,"vw":63.161276},{"c":63.01,"h":63.22,"l":61.93,"n":3916,"o":62.55,"t":"2026-03-03T05:00:00Z","v":418871,"vw":62.715923},{"c":63.14,"h":63.175,"l":62.45,"n":2659,"o":62.9,"t":"2026-03-04T05:00:00Z","v":241758,"vw":62.871083},{"c":62.53,"h":62.68,"l":62.02,"n":2798,"o":62.68,"t":"2026-03-05T05:00:00Z","v":355970,"vw":62.31559},{"c":61.81,"h":62.02,"l":61.43,"n":2229,"o":62.02,"t":"2026-03-06T05:00:00Z","v":278736,"vw":61.702616},{"c":61.93,"h":62.12,"l":60.46,"n":2979,"o":61.23,"t":"2026-03-09T04:00:00Z","v":386382,"vw":61.178665},{"c":62,"h":62.58,"l":61.48,"n":2470,"o":61.78,"t":"2026-03-10T04:00:00Z","v":328940,"vw":62.095718},{"c":61.4,"h":61.79,"l":61.21,"n":4270,"o":61.79,"t":"2026-03-11T04:00:00Z","v":534125,"vw":61.444955},{"c":61.14,"h":61.56,"l":60.795,"n":4572,"o":61.02,"t":"2026-03-12T04:00:00Z","v":410452,"vw":61.209102},{"c":60.97,"h":61.98,"l":60.93,"n":3839,"o":61.72,"t":"2026-03-13T04:00:00Z","v":366038,"vw":61.366214},{"c":61.51,"h":62.0373,"l":61.42,"n":2779,"o":61.42,"t":"2026-03-16T04:00:00Z","v":517271,"vw":61.649294},{"c":61.47,"h":61.969,"l":61.45,"n":4386,"o":61.72,"t":"2026-03-17T04:00:00Z","v":759254,"vw":61.713752},{"c":60.64,"h":61.45,"l":60.64,"n":5246,"o":61.33,"t":"2026-03-18T04:00:00Z","v":306276,"vw":61.096426},{"c":60.41,"h":60.8062,"l":60.15,"n":3930,"o":60.44,"t":"2026-03-19T04:00:00Z","v":416897,"vw":60.440383},{"c":58.51,"h":60.43,"l":58.21,"n":4228,"o":60.43,"t":"2026-03-20T04:00:00Z","v":453203,"vw":59.164},{"c":58.95,"h":59.82,"l":58.91,"n":3253,"o":59.38,"t":"2026-03-23T04:00:00Z","v":363531,"vw":59.365022},{"c":58.76,"h":59.23,"l":58.46,"n":2480,"o":58.65,"t":"2026-03-24T04:00:00Z","v":464834,"vw":59.039079},{"c":58.74,"h":59.14,"l":58.58,"n":2023,"o":59.05,"t":"2026-03-25T04:00:00Z","v":541522,"vw":58.876281},{"c":58.69,"h":59.18,"l":58.455,"n":4073,"o":58.61,"t":"2026-03-26T04:00:00Z","v":501935,"vw":58.840312},{"c":58.14,"h":58.83,"l":58.04,"n":3614,"o":58.68,"t":"2026-03-27T04:00:00Z","v":286430,"vw":58.450688},{"c":58.36,"h":59.11,"l":58.12,"n":3212,"o":58.73,"t":"2026-03-30T04:00:00Z","v":356043,"vw":58.573577},{"c":59.19,"h":59.73,"l":58.57,"n":5698,"o":58.96,"t":"2026-03-31T04:00:00Z","v":1087198,"vw":59.076356},{"c":59.54,"h":59.775,"l":59.195,"n":6276,"o":59.33,"t":"2026-04-01T04:00:00Z","v":1048001,"vw":59.487791},{"c":60.2,"h":60.24,"l":59.21,"n":5028,"o":59.36,"t":"2026-04-02T04:00:00Z","v":589001,"vw":59.882287},{"c":60.16,"h":60.34,"l":59.83,"n":5752,"o":60.03,"t":"2026-04-06T04:00:00Z","v":550029,"vw":60.153986},{"c":60.4,"h":60.57,"l":59.85,"n":2518,"o":60.01,"t":"2026-04-07T04:00:00Z","v":318816,"vw":60.257394},{"c":61.41,"h":61.53,"l":61.1,"n":2860,"o":61.29,"t":"2026-04-08T04:00:00Z","v":415761,"vw":61.345809},{"c":61.92,"h":62.43,"l":61.15,"n":2935,"o":61.25,"t":"2026-04-09T04:00:00Z","v":598183,"vw":61.997947},{"c":62.15,"h":62.36,"l":61.86,"n":2854,"o":62,"t":"2026-04-10T04:00:00Z","v":290559,"vw":62.069827},{"c":62.29,"h":62.29,"l":61.65,"n":2815,"o":61.93,"t":"2026-04-13T04:00:00Z","v":243487,"vw":61.93411},{"c":63.03,"h":63.05,"l":62.08,"n":3055,"o":62.27,"t":"2026-04-14T04:00:00Z","v":351539,"vw":62.688312},{"c":63.01,"h":63.04,"l":62.56,"n":3188,"o":62.85,"t":"2026-04-15T04:00:00Z","v":468414,"vw":62.821744},{"c":63.5,"h":63.6,"l":63.13,"n":2891,"o":63.13,"t":"2026-04-16T04:00:00Z","v":325353,"vw":63.405201},{"c":64.48,"h":64.57,"l":63.72,"n":2703,"o":63.74,"t":"2026-04-17T04:00:00Z","v":271325,"vw":64.371795},{"c":64.78,"h":64.78,"l":64.24,"n":2397,"o":64.35,"t":"2026-04-20T04:00:00Z","v":268119,"vw":64.63096},{"c":63.74,"h":64.75,"l":63.6843,"n":4023,"o":64.75,"t":"2026-04-21T04:00:00Z","v":466435,"vw":64.031736},{"c":63.03,"h":64.12,"l":62.72,"n":3888,"o":63.91,"t":"2026-04-22T04:00:00Z","v":550091,"vw":63.247668},{"c":63.81,"h":63.83,"l":63.16,"n":5713,"o":63.16,"t":"2026-04-23T04:00:00Z","v":688260,"vw":63.614331},{"c":63.68,"h":64.21,"l":63.6,"n":2159,"o":63.74,"t":"2026-04-24T04:00:00Z","v":225510,"vw":63.899218},{"c":63.43,"h":63.95,"l":63.4,"n":2501,"o":63.6,"t":"2026-04-27T04:00:00Z","v":395254,"vw":63.566606},{"c":64.02,"h":64.09,"l":63.26,"n":2715,"o":63.69,"t":"2026-04-28T04:00:00Z","v":323762,"vw":63.790169},{"c":63.63,"h":64.17,"l":63.39,"n":4376,"o":63.69,"t":"2026-04-29T04:00:00Z","v":533875,"vw":63.67197},{"c":64.59,"h":64.62,"l":63.54,"n":4978,"o":63.54,"t":"2026-04-30T04:00:00Z","v":1105462,"vw":64.320641},{"c":64.46,"h":64.78,"l":64.2,"n":4397,"o":64.63,"t":"2026-05-01T04:00:00Z","v":481575,"vw":64.498109},{"c":64.03,"h":64.58,"l":63.8,"n":4424,"o":64.17,"t":"2026-05-04T04:00:00Z","v":589762,"vw":64.263964},{"c":64.37,"h":64.51,"l":63.84,"n":3147,"o":64.19,"t":"2026-05-05T04:00:00Z","v":227562,"vw":64.219509},{"c":65.24,"h":65.41,"l":64.72,"n":5109,"o":64.72,"t":"2026-05-06T04:00:00Z","v":582873,"vw":65.212699},{"c":64.76,"h":65.25,"l":64.48,"n":4019,"o":65.07,"t":"2026-05-07T04:00:00Z","v":365845,"vw":64.869568},{"c":65.11,"h":65.395,"l":64.96,"n":3616,"o":64.96,"t":"2026-05-08T04:00:00Z","v":342899,"vw":65.236108},{"c":65.13,"h":65.51,"l":64.92,"n":3392,"o":65.25,"t":"2026-05-11T04:00:00Z","v":323936,"vw":65.150641},{"c":65.19,"h":65.265,"l":64.67,"n":3684,"o":65.24,"t":"2026-05-12T04:00:00Z","v":352088,"vw":65.041593},{"c":64.83,"h":65.0407,"l":64.57,"n":2685,"o":64.89,"t":"2026-05-13T04:00:00Z","v":230834,"vw":64.813826},{"c":64.69,"h":65.15,"l":64.66,"n":3957,"o":65.01,"t":"2026-05-14T04:00:00Z","v":336998,"vw":64.857681},{"c":63.65,"h":64.56,"l":63.56,"n":3718,"o":64.56,"t":"2026-05-15T04:00:00Z","v":412096,"vw":63.835218},{"c":64.36,"h":64.46,"l":63.78,"n":3658,"o":63.78,"t":"2026-05-18T04:00:00Z","v":496652,"vw":64.175178},{"c":64.36,"h":64.54,"l":63.94,"n":2428,"o":64.29,"t":"2026-05-19T04:00:00Z","v":234432,"vw":64.310562},{"c":65.22,"h":65.22,"l":64.43,"n":3006,"o":64.47,"t":"2026-05-20T04:00:00Z","v":412574,"vw":65.038131},{"c":65.38,"h":65.42,"l":64.46,"n":2384,"o":65,"t":"2026-05-21T04:00:00Z","v":206293,"vw":65.074117},{"c":65.49,"h":65.77,"l":65.08,"n":4051,"o":65.55,"t":"2026-05-22T04:00:00Z","v":468523,"vw":65.451189},{"c":65.89,"h":66,"l":65.574,"n":3507,"o":65.71,"t":"2026-05-26T04:00:00Z","v":442555,"vw":65.815084},{"c":65.69,"h":66.16,"l":65.6601,"n":3092,"o":65.78,"t":"2026-05-27T04:00:00Z","v":268408,"vw":65.913172},{"c":65.41,"h":65.87,"l":65.275,"n":3026,"o":65.49,"t":"2026-05-28T04:00:00Z","v":255825,"vw":65.555015},{"c":64.78,"h":65.27,"l":64.58,"n":4952,"o":65.24,"t":"2026-05-29T04:00:00Z","v":608371,"vw":64.863696},{"c":63.53,"h":64.5,"l":63.5,"n":6347,"o":64.35,"t":"2026-06-01T04:00:00Z","v":680070,"vw":64.020829},{"c":63.86,"h":63.915,"l":63.29,"n":4448,"o":63.59,"t":"2026-06-02T04:00:00Z","v":408755,"vw":63.733488},{"c":63.91,"h":64.46,"l":63.66,"n":5092,"o":63.76,"t":"2026-06-03T04:00:00Z","v":535721,"vw":64.186027},{"c":64.77,"h":64.77,"l":64.14,"n":3312,"o":64.59,"t":"2026-06-04T04:00:00Z","v":390450,"vw":64.458127},{"c":65.34,"h":65.82,"l":64.49,"n":3503,"o":64.63,"t":"2026-06-05T04:00:00Z","v":308737,"vw":65.442426},{"c":64.61,"h":65.605,"l":64.44,"n":3548,"o":65.4,"t":"2026-06-08T04:00:00Z","v":291750,"vw":64.844448},{"c":66.14,"h":66.39,"l":64.98,"n":4570,"o":64.98,"t":"2026-06-09T04:00:00Z","v":459065,"vw":65.867538},{"c":66.14,"h":66.73,"l":66.12,"n":4211,"o":66.35,"t":"2026-06-10T04:00:00Z","v":419426,"vw":66.414359},{"c":66.24,"h":66.74,"l":66.045,"n":5241,"o":66.34,"t":"2026-06-11T04:00:00Z","v":1431057,"vw":66.550952},{"c":66.86,"h":67,"l":66.37,"n":4063,"o":66.37,"t":"2026-06-12T04:00:00Z","v":341679,"vw":66.772781},{"c":66.02,"h":66.8299,"l":65.85,"n":4641,"o":66.62,"t":"2026-06-15T04:00:00Z","v":680334,"vw":66.319827},{"c":66.13,"h":66.62,"l":65.89,"n":3458,"o":66.39,"t":"2026-06-16T04:00:00Z","v":346112,"vw":66.17837},{"c":64.51,"h":66.13,"l":64.3146,"n":4887,"o":65.98,"t":"2026-06-17T04:00:00Z","v":556734,"vw":65.274941},{"c":64.66,"h":65.13,"l":64.59,"n":4201,"o":65.03,"t":"2026-06-18T04:00:00Z","v":513791,"vw":64.830736},{"c":65.47,"h":65.71,"l":64.63,"n":3635,"o":64.93,"t":"2026-06-22T04:00:00Z","v":438471,"vw":65.303875},{"c":66.32,"h":66.45,"l":65.52,"n":4444,"o":65.52,"t":"2026-06-23T04:00:00Z","v":656496,"vw":66.199818},{"c":66.41,"h":66.77,"l":66,"n":4782,"o":66.55,"t":"2026-06-24T04:00:00Z","v":531299,"vw":66.364167},{"c":66.79,"h":66.87,"l":66.06,"n":5078,"o":66.77,"t":"2026-06-25T04:00:00Z","v":632621,"vw":66.562823},{"c":67.65,"h":67.73,"l":67.05,"n":3908,"o":67.08,"t":"2026-06-26T04:00:00Z","v":505997,"vw":67.369367},{"c":67.56,"h":67.66,"l":66.95,"n":3638,"o":67.66,"t":"2026-06-29T04:00:00Z","v":315421,"vw":67.250234},{"c":66.45,"h":67.08,"l":66.4,"n":8018,"o":66.82,"t":"2026-06-30T04:00:00Z","v":2021074,"vw":66.81725},{"c":66.61,"h":67.09,"l":66.285,"n":8808,"o":66.45,"t":"2026-07-01T04:00:00Z","v":1900296,"vw":66.796294},{"c":67.46,"h":67.47,"l":66.8,"n":6676,"o":66.89,"t":"2026-07-02T04:00:00Z","v":912259,"vw":67.127742},{"c":66.99,"h":67.68,"l":66.81,"n":5734,"o":67.5,"t":"2026-07-06T04:00:00Z","v":840132,"vw":67.046185},{"c":67.67,"h":68.21,"l":67.305,"n":5341,"o":67.34,"t":"2026-07-07T04:00:00Z","v":606356,"vw":67.877258},{"c":66.6,"h":67.726,"l":66.5,"n":4788,"o":67.59,"t":"2026-07-08T04:00:00Z","v":519970,"vw":66.962641},{"c":66.69,"h":67.1,"l":66.565,"n":3773,"o":66.71,"t":"2026-07-09T04:00:00Z","v":597575,"vw":66.942703},{"c":66.75,"h":67.03,"l":66.22,"n":4496,"o":67.02,"t":"2026-07-10T04:00:00Z","v":476358,"vw":66.536789},{"c":67.22,"h":67.56,"l":66.91,"n":5115,"o":66.97,"t":"2026-07-13T04:00:00Z","v":570728,"vw":67.159582},{"c":67.16,"h":67.56,"l":66.99,"n":2973,"o":67.37,"t":"2026-07-14T04:00:00Z","v":291274,"vw":67.162372},{"c":67.06,"h":67.845,"l":66.86,"n":3893,"o":67.44,"t":"2026-07-15T04:00:00Z","v":339456,"vw":67.248977},{"c":68.8,"h":68.84,"l":67.34,"n":3067,"o":67.34,"t":"2026-07-16T04:00:00Z","v":371911,"vw":68.433353},{"c":68.83,"h":69.525,"l":68.43,"n":3227,"o":68.98,"t":"2026-07-17T04:00:00Z","v":370532,"vw":68.827953},{"c":68.56,"h":69.04,"l":68.3,"n":3500,"o":68.76,"t":"2026-07-20T04:00:00Z","v":305141,"vw":68.585255},{"c":68.79,"h":68.9,"l":68.4,"n":4017,"o":68.64,"t":"2026-07-21T04:00:00Z","v":488890,"vw":68.703324},{"c":68.38,"h":69.024,"l":68.25,"n":2819,"o":68.91,"t":"2026-07-22T04:00:00Z","v":306183,"vw":68.509069},{"c":68.33,"h":68.73,"l":68.09,"n":3340,"o":68.09,"t":"2026-07-23T04:00:00Z","v":321864,"vw":68.424905},{"c":69.82,"h":69.965,"l":68.9,"n":4595,"o":68.9,"t":"2026-07-24T04:00:00Z","v":725754,"vw":69.733911},{"c":69.48,"h":69.9228,"l":69.355,"n":3517,"o":69.83,"t":"2026-07-27T04:00:00Z","v":301132,"vw":69.606894},{"c":69.56,"h":70.09,"l":69.53,"n":3640,"o":70.09,"t":"2026-07-28T04:00:00Z","v":339216,"vw":69.769003},{"c":69.17,"h":69.72,"l":68.99,"n":3843,"o":69.72,"t":"2026-07-29T04:00:00Z","v":346233,"vw":69.337543},{"c":68.26,"h":69.43,"l":67.68,"n":4792,"o":69.24,"t":"2026-07-30T04:00:00Z","v":469145,"vw":68.168853},{"c":67.89,"h":68.31,"l":67.54,"n":8292,"o":68.31,"t":"2026-07-31T04:00:00Z","v":870682,"vw":67.938611},{"c":67.93,"h":68.34,"l":67.62,"n":4863,"o":68.03,"t":"2026-08-03T04:00:00Z","v":539750,"vw":67.91486},{"c":67.59,"h":67.75,"l":66.71,"n":6800,"o":67.43,"t":"2026-08-04T04:00:00Z","v":748600,"vw":67.471611},{"c":67.82,"h":68.0048,"l":67.18,"n":4878,"o":67.8,"t":"2026-08-05T04:00:00Z","v":458274,"vw":67.608662},{"c":67.07,"h":68.28,"l":66.97,"n":4571,"o":68.24,"t":"2026-08-06T04:00:00Z","v":405673,"vw":67.288851},{"c":67.38,"h":67.6,"l":66.94,"n":3540,"o":67.22,"t":"2026-08-07T04:00:00Z","v":275757,"vw":67.389875},{"c":66.45,"h":66.95,"l":66.19,"n":4843,"o":66.95,"t":"2026-08-10T04:00:00Z","v":391361,"vw":66.387038},{"c":65.8,"h":66.3,"l":65.74,"n":4764,"o":66.22,"t":"2026-08-11T04:00:00Z","v":488680,"vw":66.030783},{"c":66.47,"h":66.54,"l":65.89,"n":4671,"o":65.96,"t":"2026-08-12T04:00:00Z","v":487310,"vw":66.303877},{"c":67.2,"h":67.43,"l":66.79,"n":4809,"o":66.79,"t":"2026-08-13T04:00:00Z","v":474661,"vw":67.172241},{"c":67.36,"h":67.535,"l":67.06,"n":3431,"o":67.21,"t":"2026-08-14T04:00:00Z","v":368819,"vw":67.373788},{"c":66.91,"h":67.34,"l":66.63,"n":3109,"o":67.295,"t":"2026-08-17T04:00:00Z","v":369402,"vw":66.810903},{"c":66.66,"h":67.34,"l":66.635,"n":3633,"o":67.2,"t":"2026-08-18T04:00:00Z","v":354025,"vw":66.969812},{"c":67.1,"h":67.17,"l":66.6,"n":4629,"o":67.04,"t":"2026-08-19T04:00:00Z","v":312200,"vw":66.921882},{"c":67.19,"h":67.5155,"l":66.88,"n":3700,"o":66.99,"t":"2026-08-20T04:00:00Z","v":280458,"vw":67.296741},{"c":67.12,"h":67.4599,"l":66.84,"n":6565,"o":67.42,"t":"2026-08-21T04:00:00Z","v":543557,"vw":67.249037},{"c":67.53,"h":67.695,"l":67.01,"n":6158,"o":67.31,"t":"2026-08-24T04:00:00Z","v":358659,"vw":67.283065},{"c":67.56,"h":67.74,"l":67.24,"n":5178,"o":67.65,"t":"2026-08-25T04:00:00Z","v":335731,"vw":67.583975},{"c":67.22,"h":67.72,"l":67.19,"n":3537,"o":67.66,"t":"2026-08-26T04:00:00Z","v":254085,"vw":67.395078},{"c":66.6,"h":67.07,"l":66.56,"n":4577,"o":66.94,"t":"2026-08-27T04:00:00Z","v":432009,"vw":66.730434},{"c":66.13,"h":66.93,"l":66.12,"n":5094,"o":66.93,"t":"2026-08-28T04:00:00Z","v":462378,"vw":66.424352},{"c":65.63,"h":65.97,"l":65.26,"n":4955,"o":65.97,"t":"2026-08-31T04:00:00Z","v":515801,"vw":65.569113},{"c":65.6,"h":66.0605,"l":65.35,"n":6372,"o":65.61,"t":"2026-09-01T04:00:00Z","v":507479,"vw":65.67018},{"c":65.35,"h":65.7412,"l":64.97,"n":6359,"o":65.62,"t":"2026-09-02T04:00:00Z","v":542583,"vw":65.344657},{"c":65.71,"h":65.87,"l":65.27,"n":6159,"o":65.7,"t":"2026-09-03T04:00:00Z","v":684173,"vw":65.558816},{"c":65.34,"h":65.93,"l":65.275,"n":6910,"o":65.44,"t":"2026-09-04T04:00:00Z","v":534373,"vw":65.608083},{"c":65.33,"h":65.77,"l":65.025,"n":5356,"o":65.08,"t":"2026-09-08T04:00:00Z","v":462231,"vw":65.500814},{"c":64.65,"h":65.4,"l":64.52,"n":4264,"o":65.19,"t":"2026-09-09T04:00:00Z","v":1305581,"vw":64.598053},{"c":64.22,"h":65.04,"l":64.061,"n":5348,"o":64.79,"t":"2026-09-10T04:00:00Z","v":713186,"vw":64.44028},{"c":64.48,"h":64.8,"l":64.28,"n":3278,"o":64.69,"t":"2026-09-11T04:00:00Z","v":415781,"vw":64.550151},{"c":64.21,"h":64.93,"l":64.02,"n":3788,"o":64.51,"t":"2026-09-14T04:00:00Z","v":495740,"vw":64.326381},{"c":63.56,"h":63.84,"l":63.2,"n":4247,"o":63.7,"t":"2026-09-15T04:00:00Z","v":729559,"vw":63.590879},{"c":63.16,"h":64.18,"l":62.74,"n":4572,"o":63.6,"t":"2026-09-16T04:00:00Z","v":880151,"vw":63.604672},{"c":63.43,"h":63.665,"l":63.26,"n":5511,"o":63.57,"t":"2026-09-17T04:00:00Z","v":558157,"vw":63.464842},{"c":62.8,"h":63.21,"l":62.775,"n":4681,"o":63.17,"t":"2026-09-18T04:00:00Z","v":510582,"vw":62.963604},{"c":63.34,"h":63.47,"l":62.99,"n":5036,"o":63.06,"t":"2026-09-21T04:00:00Z","v":587839,"vw":63.267902},{"c":63.26,"h":63.49,"l":63.2299,"n":3925,"o":63.48,"t":"2026-09-22T04:00:00Z","v":563489,"vw":63.358595},{"c":62.52,"h":63.142,"l":62.44,"n":4923,"o":62.9,"t":"2026-09-23T04:00:00Z","v":661643,"vw":62.744405},{"c":62.44,"h":62.87,"l":62.42,"n":12100,"o":62.7,"t":"2026-09-24T04:00:00Z","v":1564515,"vw":62.612867},{"c":62.37,"h":62.68,"l":61.94,"n":8968,"o":62.68,"t":"2026-09-25T04:00:00Z","v":1255707,"vw":62.256387},{"c":62.22,"h":62.7225,"l":61.99,"n":4916,"o":62.5,"t":"2026-09-28T04:00:00Z","v":644404,"vw":62.252629},{"c":62.19,"h":62.5,"l":61.87,"n":8834,"o":62.08,"t":"2026-09-29T04:00:00Z","v":1046959,"vw":62.082025},{"c":61.58,"h":62.47,"l":61.56,"n":12501,"o":62.47,"t":"2026-09-30T04:00:00Z","v":2578029,"vw":61.800163},{"c":61.27,"h":61.42,"l":60.785,"n":17759,"o":61.42,"t":"2026-10-01T04:00:00Z","v":3720794,"vw":61.095947},{"c":61.52,"h":62.035,"l":61.4,"n":17338,"o":61.68,"t":"2026-10-02T04:00:00Z","v":2860855,"vw":61.620698},{"c":61.19,"h":61.622,"l":60.97,"n":11597,"o":61.46,"t":"2026-10-05T04:00:00Z","v":1413435,"vw":61.399362},{"c":61.69,"h":62.03,"l":61.315,"n":9300,"o":61.35,"t":"2026-10-06T04:00:00Z","v":1288187,"vw":61.727456},{"c":60.72,"h":61.7572,"l":60.72,"n":9518,"o":61.62,"t":"2026-10-07T04:00:00Z","v":1443873,"vw":61.066166},{"c":61.11,"h":61.24,"l":60.35,"n":13268,"o":60.7,"t":"2026-10-08T04:00:00Z","v":1709905,"vw":60.831523},{"c":61.55,"h":61.72,"l":61.07,"n":8030,"o":61.34,"t":"2026-10-09T04:00:00Z","v":1121098,"vw":61.45977},{"c":62.06,"h":62.085,"l":61.27,"n":6457,"o":61.57,"t":"2026-10-12T04:00:00Z","v":940546,"vw":61.842414},{"c":62.01,"h":62.71,"l":61.56,"n":9219,"o":62.52,"t":"2026-10-13T04:00:00Z","v":1166340,"vw":61.961209},{"c":61.42,"h":62.08,"l":61.285,"n":10929,"o":61.88,"t":"2026-10-14T04:00:00Z","v":1357446,"vw":61.538401},{"c":62.05,"h":62.28,"l":61.8,"n":9674,"o":62.07,"t":"2026-10-15T04:00:00Z","v":1364468,"vw":62.026311},{"c":62.24,"h":62.75,"l":61.965,"n":9299,"o":62.42,"t":"2026-10-16T04:00:00Z","v":1198999,"vw":62.262398},{"c":61.57,"h":62.17,"l":61.4701,"n":4216,"o":62.17,"t":"2026-10-19T04:00:00Z","v":711686,"vw":61.625828},{"c":62.71,"h":62.765,"l":61.8,"n":4661,"o":61.87,"t":"2026-10-20T04:00:00Z","v":963263,"vw":62.53172},{"c":62.28,"h":63,"l":62.2,"n":9578,"o":62.98,"t":"2026-10-21T04:00:00Z","v":1276514,"vw":62.447708},{"c":63.16,"h":63.23,"l":62.25,"n":8299,"o":62.37,"t":"2026-10-22T04:00:00Z","v":1123207,"vw":62.841299}],"volatilityBars":[{"c":63.09,"h":63.32,"l":62.99,"n":410,"o":63.06,"t":"2026-09-21T13:30:00Z","v":39079,"vw":63.147821},{"c":63.27,"h":63.27,"l":63.01,"n":326,"o":63.07,"t":"2026-09-21T13:45:00Z","v":74953,"vw":63.129766},{"c":63.33,"h":63.33,"l":63.15,"n":383,"o":63.27,"t":"2026-09-21T14:00:00Z","v":46187,"vw":63.228589},{"c":63.36,"h":63.39,"l":63.29,"n":183,"o":63.32,"t":"2026-09-21T14:15:00Z","v":19362,"vw":63.340559},{"c":63.34,"h":63.38,"l":63.28,"n":163,"o":63.37,"t":"2026-09-21T14:30:00Z","v":12962,"vw":63.331664},{"c":63.23,"h":63.33,"l":63.225,"n":130,"o":63.32,"t":"2026-09-21T14:45:00Z","v":24932,"vw":63.290116},{"c":63.3576,"h":63.36,"l":63.21,"n":140,"o":63.21,"t":"2026-09-21T15:00:00Z","v":11843,"vw":63.258629},{"c":63.37,"h":63.4001,"l":63.34,"n":182,"o":63.36,"t":"2026-09-21T15:15:00Z","v":15475,"vw":63.378338},{"c":63.37,"h":63.4,"l":63.35,"n":171,"o":63.37,"t":"2026-09-21T15:30:00Z","v":14210,"vw":63.3691},{"c":63.33,"h":63.38,"l":63.31,"n":145,"o":63.38,"t":"2026-09-21T15:45:00Z","v":13561,"vw":63.342043},{"c":63.31,"h":63.38,"l":63.3,"n":206,"o":63.33,"t":"2026-09-21T16:00:00Z","v":21106,"vw":63.325427},{"c":63.3,"h":63.355,"l":63.3,"n":95,"o":63.32,"t":"2026-09-21T16:15:00Z","v":6707,"vw":63.327891},{"c":63.25,"h":63.33,"l":63.23,"n":187,"o":63.31,"t":"2026-09-21T16:30:00Z","v":18335,"vw":63.259378},{"c":63.25,"h":63.31,"l":63.25,"n":178,"o":63.26,"t":"2026-09-21T16:45:00Z","v":18553,"vw":63.276943},{"c":63.24,"h":63.2601,"l":63.18,"n":171,"o":63.25,"t":"2026-09-21T17:00:00Z","v":13094,"vw":63.22843},{"c":63.25,"h":63.26,"l":63.22,"n":103,"o":63.235,"t":"2026-09-21T17:15:00Z","v":8513,"vw":63.242205},{"c":63.1738,"h":63.24,"l":63.165,"n":134,"o":63.24,"t":"2026-09-21T17:30:00Z","v":16542,"vw":63.195468},{"c":63.2,"h":63.2,"l":63.145,"n":167,"o":63.18,"t":"2026-09-21T17:45:00Z","v":7216,"vw":63.168659},{"c":63.26,"h":63.31,"l":63.21,"n":259,"o":63.21,"t":"2026-09-21T18:00:00Z","v":58440,"vw":63.270267},{"c":63.2843,"h":63.295,"l":63.24,"n":138,"o":63.25,"t":"2026-09-21T18:15:00Z","v":15681,"vw":63.250819},{"c":63.305,"h":63.315,"l":63.251,"n":131,"o":63.3,"t":"2026-09-21T18:30:00Z","v":22464,"vw":63.296888},{"c":63.395,"h":63.4,"l":63.32,"n":124,"o":63.32,"t":"2026-09-21T18:45:00Z","v":14389,"vw":63.35807},{"c":63.37,"h":63.415,"l":63.33,"n":189,"o":63.4,"t":"2026-09-21T19:00:00Z","v":24508,"vw":63.365424},{"c":63.365,"h":63.39,"l":63.36,"n":109,"o":63.3699,"t":"2026-09-21T19:15:00Z","v":13132,"vw":63.372265},{"c":63.405,"h":63.405,"l":63.345,"n":159,"o":63.36,"t":"2026-09-21T19:30:00Z","v":14130,"vw":63.363019},{"c":63.36,"h":63.47,"l":63.345,"n":280,"o":63.42,"t":"2026-09-21T19:45:00Z","v":37006,"vw":63.395005},{"c":63.34,"h":63.34,"l":63.34,"n":9,"o":63.34,"t":"2026-09-21T20:00:00Z","v":2108,"vw":63.34},{"c":63.42,"h":63.42,"l":63.42,"n":2,"o":63.42,"t":"2026-09-22T13:15:00Z","v":200,"vw":63.42},{"c":63.38,"h":63.48,"l":63.24,"n":123,"o":63.48,"t":"2026-09-22T13:30:00Z","v":12378,"vw":63.372733},{"c":63.39,"h":63.43,"l":63.24,"n":96,"o":63.35,"t":"2026-09-22T13:45:00Z","v":10384,"vw":63.345008},{"c":63.38,"h":63.4,"l":63.33,"n":110,"o":63.34,"t":"2026-09-22T14:00:00Z","v":35014,"vw":63.375447},{"c":63.32,"h":63.4,"l":63.31,"n":138,"o":63.36,"t":"2026-09-22T14:15:00Z","v":12049,"vw":63.348386},{"c":63.3,"h":63.36,"l":63.24,"n":100,"o":63.27,"t":"2026-09-22T14:30:00Z","v":12199,"vw":63.290509},{"c":63.255,"h":63.27,"l":63.2299,"n":87,"o":63.26,"t":"2026-09-22T14:45:00Z","v":9399,"vw":63.247942},{"c":63.3515,"h":63.3515,"l":63.27,"n":111,"o":63.29,"t":"2026-09-22T15:00:00Z","v":12852,"vw":63.310049},{"c":63.35,"h":63.37,"l":63.29,"n":93,"o":63.36,"t":"2026-09-22T15:15:00Z","v":16501,"vw":63.332008},{"c":63.37,"h":63.37,"l":63.32,"n":68,"o":63.35,"t":"2026-09-22T15:30:00Z","v":6833,"vw":63.34629},{"c":63.38,"h":63.39,"l":63.33,"n":35,"o":63.3623,"t":"2026-09-22T15:45:00Z","v":3467,"vw":63.359954},{"c":63.37,"h":63.43,"l":63.37,"n":85,"o":63.4,"t":"2026-09-22T16:00:00Z","v":16247,"vw":63.412434},{"c":63.37,"h":63.385,"l":63.3,"n":91,"o":63.36,"t":"2026-09-22T16:15:00Z","v":11321,"vw":63.347438},{"c":63.39,"h":63.43,"l":63.34,"n":64,"o":63.38,"t":"2026-09-22T16:30:00Z","v":9028,"vw":63.379168},{"c":63.45,"h":63.45,"l":63.39,"n":41,"o":63.41,"t":"2026-09-22T16:45:00Z","v":2209,"vw":63.414694},{"c":63.27,"h":63.49,"l":63.27,"n":67,"o":63.455,"t":"2026-09-22T17:00:00Z","v":7035,"vw":63.381743},{"c":63.275,"h":63.3,"l":63.27,"n":71,"o":63.27,"t":"2026-09-22T17:15:00Z","v":7611,"vw":63.280335},{"c":63.29,"h":63.34,"l":63.2862,"n":110,"o":63.3,"t":"2026-09-22T17:30:00Z","v":11211,"vw":63.310376},{"c":63.365,"h":63.365,"l":63.26,"n":155,"o":63.3,"t":"2026-09-22T17:45:00Z","v":24087,"vw":63.332312},{"c":63.42,"h":63.46,"l":63.35,"n":124,"o":63.36,"t":"2026-09-22T18:00:00Z","v":10041,"vw":63.405208},{"c":63.38,"h":63.44,"l":63.38,"n":84,"o":63.41,"t":"2026-09-22T18:15:00Z","v":14566,"vw":63.421114},{"c":63.3941,"h":63.41,"l":63.365,"n":78,"o":63.365,"t":"2026-09-22T18:30:00Z","v":11940,"vw":63.391352},{"c":63.3515,"h":63.39,"l":63.345,"n":142,"o":63.38,"t":"2026-09-22T18:45:00Z","v":23836,"vw":63.36569},{"c":63.355,"h":63.39,"l":63.29,"n":219,"o":63.3701,"t":"2026-09-22T19:00:00Z","v":46787,"vw":63.344044},{"c":63.39,"h":63.39,"l":63.33,"n":663,"o":63.3501,"t":"2026-09-22T19:15:00Z","v":141313,"vw":63.364528},{"c":63.42,"h":63.47,"l":63.3631,"n":266,"o":63.39,"t":"2026-09-22T19:30:00Z","v":34062,"vw":63.421099},{"c":63.28,"h":63.4699,"l":63.23,"n":446,"o":63.405,"t":"2026-09-22T19:45:00Z","v":50082,"vw":63.344514},{"c":63.26,"h":63.26,"l":63.26,"n":10,"o":63.26,"t":"2026-09-22T20:00:00Z","v":5905,"vw":63.26},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-09-22T21:45:00Z","v":770,"vw":63.08},{"c":62.83,"h":62.86,"l":62.83,"n":6,"o":62.86,"t":"2026-09-23T13:15:00Z","v":2038,"vw":62.831545},{"c":62.85,"h":62.95,"l":62.745,"n":301,"o":62.9,"t":"2026-09-23T13:30:00Z","v":46812,"vw":62.894419},{"c":62.76,"h":62.89,"l":62.74,"n":183,"o":62.85,"t":"2026-09-23T13:45:00Z","v":27900,"vw":62.766818},{"c":63.065,"h":63.065,"l":62.75,"n":274,"o":62.7999,"t":"2026-09-23T14:00:00Z","v":21406,"vw":62.843},{"c":63,"h":63.142,"l":62.96,"n":134,"o":63.075,"t":"2026-09-23T14:15:00Z","v":11255,"vw":63.103262},{"c":62.88,"h":63.02,"l":62.83,"n":152,"o":62.99,"t":"2026-09-23T14:30:00Z","v":25868,"vw":62.937758},{"c":62.82,"h":62.84,"l":62.7441,"n":162,"o":62.84,"t":"2026-09-23T14:45:00Z","v":36766,"vw":62.78127},{"c":62.79,"h":62.85,"l":62.73,"n":159,"o":62.808,"t":"2026-09-23T15:00:00Z","v":87317,"vw":62.7992},{"c":62.73,"h":62.77,"l":62.7,"n":99,"o":62.77,"t":"2026-09-23T15:15:00Z","v":6059,"vw":62.733535},{"c":62.77,"h":62.79,"l":62.725,"n":117,"o":62.725,"t":"2026-09-23T15:30:00Z","v":6482,"vw":62.760158},{"c":62.85,"h":62.855,"l":62.76,"n":102,"o":62.82,"t":"2026-09-23T15:45:00Z","v":10188,"vw":62.827798},{"c":62.85,"h":62.905,"l":62.815,"n":70,"o":62.82,"t":"2026-09-23T16:00:00Z","v":5536,"vw":62.848009},{"c":62.76,"h":62.85,"l":62.73,"n":97,"o":62.84,"t":"2026-09-23T16:15:00Z","v":7707,"vw":62.770289},{"c":62.79,"h":62.82,"l":62.77,"n":105,"o":62.79,"t":"2026-09-23T16:30:00Z","v":11632,"vw":62.801164},{"c":62.76,"h":62.825,"l":62.74,"n":52,"o":62.81,"t":"2026-09-23T16:45:00Z","v":4767,"vw":62.775235},{"c":62.705,"h":62.79,"l":62.68,"n":166,"o":62.765,"t":"2026-09-23T17:00:00Z","v":15327,"vw":62.73419},{"c":62.72,"h":62.72,"l":62.655,"n":123,"o":62.68,"t":"2026-09-23T17:15:00Z","v":16428,"vw":62.669828},{"c":62.8229,"h":62.84,"l":62.7014,"n":192,"o":62.715,"t":"2026-09-23T17:30:00Z","v":31326,"vw":62.735849},{"c":62.87,"h":62.87,"l":62.785,"n":131,"o":62.835,"t":"2026-09-23T17:45:00Z","v":9315,"vw":62.807432},{"c":62.855,"h":62.92,"l":62.835,"n":238,"o":62.87,"t":"2026-09-23T18:00:00Z","v":39169,"vw":62.861961},{"c":62.705,"h":62.85,"l":62.7,"n":166,"o":62.84,"t":"2026-09-23T18:15:00Z","v":14732,"vw":62.747267},{"c":62.67,"h":62.735,"l":62.66,"n":120,"o":62.7,"t":"2026-09-23T18:30:00Z","v":8731,"vw":62.691203},{"c":62.67,"h":62.7,"l":62.645,"n":186,"o":62.66,"t":"2026-09-23T18:45:00Z","v":30878,"vw":62.670418},{"c":62.635,"h":62.69,"l":62.6,"n":294,"o":62.66,"t":"2026-09-23T19:00:00Z","v":49185,"vw":62.651699},{"c":62.59,"h":62.64,"l":62.54,"n":279,"o":62.63,"t":"2026-09-23T19:15:00Z","v":37172,"vw":62.569716},{"c":62.6,"h":62.635,"l":62.575,"n":259,"o":62.59,"t":"2026-09-23T19:30:00Z","v":31956,"vw":62.603122},{"c":62.49,"h":62.665,"l":62.44,"n":585,"o":62.605,"t":"2026-09-23T19:45:00Z","v":57886,"vw":62.545376},{"c":62.52,"h":62.52,"l":62.52,"n":10,"o":62.52,"t":"2026-09-23T20:00:00Z","v":4579,"vw":62.52},{"c":62.67,"h":62.67,"l":62.67,"n":2,"o":62.67,"t":"2026-09-24T13:15:00Z","v":700,"vw":62.67},{"c":62.77,"h":62.845,"l":62.6,"n":834,"o":62.7,"t":"2026-09-24T13:30:00Z","v":101412,"vw":62.710715},{"c":62.76,"h":62.86,"l":62.71,"n":369,"o":62.765,"t":"2026-09-24T13:45:00Z","v":41883,"vw":62.770234},{"c":62.68,"h":62.76,"l":62.57,"n":340,"o":62.76,"t":"2026-09-24T14:00:00Z","v":38631,"vw":62.654653},{"c":62.58,"h":62.72,"l":62.575,"n":441,"o":62.67,"t":"2026-09-24T14:15:00Z","v":57306,"vw":62.644592},{"c":62.6,"h":62.63,"l":62.51,"n":385,"o":62.57,"t":"2026-09-24T14:30:00Z","v":60724,"vw":62.572686},{"c":62.49,"h":62.59,"l":62.47,"n":440,"o":62.59,"t":"2026-09-24T14:45:00Z","v":48182,"vw":62.501288},{"c":62.49,"h":62.51,"l":62.46,"n":155,"o":62.48,"t":"2026-09-24T15:00:00Z","v":15209,"vw":62.481798},{"c":62.51,"h":62.57,"l":62.48,"n":445,"o":62.48,"t":"2026-09-24T15:15:00Z","v":52325,"vw":62.51248},{"c":62.49,"h":62.56,"l":62.47,"n":341,"o":62.51,"t":"2026-09-24T15:30:00Z","v":41121,"vw":62.52035},{"c":62.48,"h":62.52,"l":62.46,"n":386,"o":62.5,"t":"2026-09-24T15:45:00Z","v":30072,"vw":62.484607},{"c":62.51,"h":62.53,"l":62.45,"n":403,"o":62.49,"t":"2026-09-24T16:00:00Z","v":51924,"vw":62.493396},{"c":62.78,"h":62.845,"l":62.54,"n":646,"o":62.54,"t":"2026-09-24T16:15:00Z","v":62797,"vw":62.704892},{"c":62.78,"h":62.87,"l":62.75,"n":259,"o":62.78,"t":"2026-09-24T16:30:00Z","v":22052,"vw":62.809611},{"c":62.75,"h":62.79,"l":62.725,"n":320,"o":62.77,"t":"2026-09-24T16:45:00Z","v":44903,"vw":62.75923},{"c":62.71,"h":62.74,"l":62.63,"n":491,"o":62.74,"t":"2026-09-24T17:00:00Z","v":71262,"vw":62.694286},{"c":62.66,"h":62.715,"l":62.54,"n":411,"o":62.715,"t":"2026-09-24T17:15:00Z","v":44566,"vw":62.644316},{"c":62.67,"h":62.72,"l":62.65,"n":583,"o":62.66,"t":"2026-09-24T17:30:00Z","v":85178,"vw":62.692838},{"c":62.655,"h":62.68,"l":62.64,"n":442,"o":62.66,"t":"2026-09-24T17:45:00Z","v":59140,"vw":62.658694},{"c":62.59,"h":62.66,"l":62.55,"n":470,"o":62.66,"t":"2026-09-24T18:00:00Z","v":64581,"vw":62.60129},{"c":62.545,"h":62.585,"l":62.505,"n":382,"o":62.585,"t":"2026-09-24T18:15:00Z","v":47895,"vw":62.552606},{"c":62.585,"h":62.66,"l":62.5,"n":598,"o":62.54,"t":"2026-09-24T18:30:00Z","v":65288,"vw":62.578124},{"c":62.585,"h":62.63,"l":62.56,"n":359,"o":62.58,"t":"2026-09-24T18:45:00Z","v":75346,"vw":62.598256},{"c":62.57,"h":62.58,"l":62.5,"n":477,"o":62.58,"t":"2026-09-24T19:00:00Z","v":75568,"vw":62.555247},{"c":62.6,"h":62.625,"l":62.545,"n":332,"o":62.57,"t":"2026-09-24T19:15:00Z","v":43820,"vw":62.576083},{"c":62.68,"h":62.705,"l":62.54,"n":646,"o":62.595,"t":"2026-09-24T19:30:00Z","v":113924,"vw":62.625183},{"c":62.46,"h":62.7,"l":62.42,"n":1110,"o":62.68,"t":"2026-09-24T19:45:00Z","v":147750,"vw":62.525744},{"c":62.44,"h":62.44,"l":62.44,"n":7,"o":62.44,"t":"2026-09-24T20:00:00Z","v":727,"vw":62.44},{"c":62.44,"h":62.44,"l":62.44,"n":2,"o":62.44,"t":"2026-09-25T12:30:00Z","v":110,"vw":62.44},{"c":62.67,"h":62.67,"l":62.67,"n":2,"o":62.67,"t":"2026-09-25T13:15:00Z","v":114,"vw":62.67},{"c":62.41,"h":62.68,"l":62.32,"n":619,"o":62.68,"t":"2026-09-25T13:30:00Z","v":110965,"vw":62.457519},{"c":62.38,"h":62.41,"l":62.3,"n":206,"o":62.34,"t":"2026-09-25T13:45:00Z","v":23229,"vw":62.384513},{"c":62.34,"h":62.375,"l":62.26,"n":225,"o":62.37,"t":"2026-09-25T14:00:00Z","v":32295,"vw":62.306145},{"c":62.29,"h":62.39,"l":62.28,"n":206,"o":62.38,"t":"2026-09-25T14:15:00Z","v":15346,"vw":62.31138},{"c":62.24,"h":62.3,"l":62.2,"n":270,"o":62.3,"t":"2026-09-25T14:30:00Z","v":25339,"vw":62.247525},{"c":62.13,"h":62.3,"l":62.1057,"n":236,"o":62.24,"t":"2026-09-25T14:45:00Z","v":20621,"vw":62.197062},{"c":62.04,"h":62.2,"l":62.03,"n":236,"o":62.14,"t":"2026-09-25T15:00:00Z","v":33013,"vw":62.140884},{"c":62.01,"h":62.11,"l":61.94,"n":288,"o":62.05,"t":"2026-09-25T15:15:00Z","v":28772,"vw":62.024907},{"c":62.02,"h":62.115,"l":62.01,"n":363,"o":62.01,"t":"2026-09-25T15:30:00Z","v":48943,"vw":62.058043},{"c":62.14,"h":62.15,"l":61.99,"n":265,"o":62.01,"t":"2026-09-25T15:45:00Z","v":31731,"vw":62.059456},{"c":62.32,"h":62.32,"l":62.14,"n":590,"o":62.16,"t":"2026-09-25T16:00:00Z","v":93530,"vw":62.261138},{"c":62.25,"h":62.29,"l":62.18,"n":315,"o":62.27,"t":"2026-09-25T16:15:00Z","v":31977,"vw":62.222656},{"c":62.24,"h":62.29,"l":62.18,"n":652,"o":62.25,"t":"2026-09-25T16:30:00Z","v":90623,"vw":62.231923},{"c":62.16,"h":62.24,"l":62.14,"n":222,"o":62.23,"t":"2026-09-25T16:45:00Z","v":28617,"vw":62.168273},{"c":62.23,"h":62.27,"l":62.15,"n":265,"o":62.15,"t":"2026-09-25T17:00:00Z","v":30387,"vw":62.224053},{"c":62.22,"h":62.25,"l":62.18,"n":208,"o":62.2243,"t":"2026-09-25T17:15:00Z","v":27133,"vw":62.2149},{"c":62.26,"h":62.27,"l":62.185,"n":450,"o":62.23,"t":"2026-09-25T17:30:00Z","v":54532,"vw":62.224233},{"c":62.2,"h":62.28,"l":62.2,"n":384,"o":62.25,"t":"2026-09-25T17:45:00Z","v":106127,"vw":62.218443},{"c":62.17,"h":62.205,"l":62.15,"n":212,"o":62.2,"t":"2026-09-25T18:00:00Z","v":22539,"vw":62.183114},{"c":62.19,"h":62.19,"l":62.14,"n":248,"o":62.17,"t":"2026-09-25T18:15:00Z","v":41909,"vw":62.174568},{"c":62.225,"h":62.25,"l":62.2,"n":211,"o":62.2,"t":"2026-09-25T18:30:00Z","v":27509,"vw":62.233305},{"c":62.23,"h":62.27,"l":62.2,"n":217,"o":62.22,"t":"2026-09-25T18:45:00Z","v":23151,"vw":62.232946},{"c":62.31,"h":62.31,"l":62.18,"n":267,"o":62.24,"t":"2026-09-25T19:00:00Z","v":28383,"vw":62.241216},{"c":62.27,"h":62.32,"l":62.2601,"n":229,"o":62.31,"t":"2026-09-25T19:15:00Z","v":29037,"vw":62.286149},{"c":62.305,"h":62.31,"l":62.21,"n":560,"o":62.275,"t":"2026-09-25T19:30:00Z","v":89653,"vw":62.260194},{"c":62.35,"h":62.43,"l":62.31,"n":949,"o":62.31,"t":"2026-09-25T19:45:00Z","v":155385,"vw":62.363999},{"c":62.37,"h":62.37,"l":62.37,"n":10,"o":62.37,"t":"2026-09-25T20:00:00Z","v":3180,"vw":62.37},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-09-25T20:15:00Z","v":750,"vw":62.37},{"c":62.48,"h":62.48,"l":62.37,"n":4,"o":62.37,"t":"2026-09-28T13:15:00Z","v":1567,"vw":62.406184},{"c":62.47,"h":62.5342,"l":62.19,"n":471,"o":62.47,"t":"2026-09-28T13:30:00Z","v":157332,"vw":62.254969},{"c":62.57,"h":62.7225,"l":62.51,"n":226,"o":62.525,"t":"2026-09-28T13:45:00Z","v":27432,"vw":62.545054},{"c":62.58,"h":62.65,"l":62.435,"n":178,"o":62.545,"t":"2026-09-28T14:00:00Z","v":21672,"vw":62.537568},{"c":62.49,"h":62.57,"l":62.43,"n":86,"o":62.57,"t":"2026-09-28T14:15:00Z","v":6586,"vw":62.507076},{"c":62.4,"h":62.51,"l":62.4,"n":89,"o":62.51,"t":"2026-09-28T14:30:00Z","v":6310,"vw":62.458728},{"c":62.235,"h":62.4,"l":62.235,"n":110,"o":62.36,"t":"2026-09-28T14:45:00Z","v":13921,"vw":62.340256},{"c":62.09,"h":62.23,"l":62.09,"n":79,"o":62.22,"t":"2026-09-28T15:00:00Z","v":6192,"vw":62.171345},{"c":62.0148,"h":62.105,"l":61.99,"n":114,"o":62.09,"t":"2026-09-28T15:15:00Z","v":10713,"vw":62.047883},{"c":62.09,"h":62.12,"l":62.04,"n":88,"o":62.05,"t":"2026-09-28T15:30:00Z","v":7449,"vw":62.070732},{"c":62.02,"h":62.1,"l":62.02,"n":127,"o":62.09,"t":"2026-09-28T15:45:00Z","v":16544,"vw":62.058478},{"c":62.025,"h":62.11,"l":62,"n":188,"o":62.03,"t":"2026-09-28T16:00:00Z","v":15172,"vw":62.052812},{"c":62.23,"h":62.31,"l":62.03,"n":230,"o":62.03,"t":"2026-09-28T16:15:00Z","v":26591,"vw":62.167023},{"c":62.1,"h":62.23,"l":62.08,"n":122,"o":62.23,"t":"2026-09-28T16:30:00Z","v":10289,"vw":62.17127},{"c":62.17,"h":62.19,"l":62.07,"n":146,"o":62.12,"t":"2026-09-28T16:45:00Z","v":23181,"vw":62.10107},{"c":62.29,"h":62.35,"l":62.12,"n":205,"o":62.15,"t":"2026-09-28T17:00:00Z","v":23653,"vw":62.266283},{"c":62.23,"h":62.31,"l":62.18,"n":96,"o":62.25,"t":"2026-09-28T17:15:00Z","v":6089,"vw":62.247682},{"c":62.255,"h":62.2586,"l":62.17,"n":208,"o":62.25,"t":"2026-09-28T17:30:00Z","v":30200,"vw":62.215833},{"c":62.32,"h":62.32,"l":62.25,"n":419,"o":62.26,"t":"2026-09-28T17:45:00Z","v":52675,"vw":62.280873},{"c":62.29,"h":62.33,"l":62.2648,"n":305,"o":62.32,"t":"2026-09-28T18:00:00Z","v":39879,"vw":62.312931},{"c":62.29,"h":62.295,"l":62.21,"n":142,"o":62.29,"t":"2026-09-28T18:15:00Z","v":16510,"vw":62.260183},{"c":62.27,"h":62.3,"l":62.2311,"n":117,"o":62.29,"t":"2026-09-28T18:30:00Z","v":18503,"vw":62.269396},{"c":62.24,"h":62.26,"l":62.23,"n":81,"o":62.26,"t":"2026-09-28T18:45:00Z","v":28265,"vw":62.241982},{"c":62.1001,"h":62.205,"l":62.1001,"n":115,"o":62.2,"t":"2026-09-28T19:00:00Z","v":10076,"vw":62.177866},{"c":62.23,"h":62.23,"l":62.085,"n":179,"o":62.09,"t":"2026-09-28T19:15:00Z","v":10443,"vw":62.143868},{"c":62.25,"h":62.29,"l":62.2,"n":123,"o":62.24,"t":"2026-09-28T19:30:00Z","v":14953,"vw":62.24748},{"c":62.22,"h":62.27,"l":62.145,"n":319,"o":62.2422,"t":"2026-09-28T19:45:00Z","v":35518,"vw":62.198672},{"c":62.22,"h":62.22,"l":62.22,"n":11,"o":62.22,"t":"2026-09-28T20:00:00Z","v":3474,"vw":62.22},{"c":62.01,"h":62.03,"l":62.01,"n":2,"o":62.03,"t":"2026-09-29T13:15:00Z","v":400,"vw":62.025},{"c":62.43,"h":62.5,"l":61.8701,"n":723,"o":62.08,"t":"2026-09-29T13:30:00Z","v":55783,"vw":62.152089},{"c":62.35,"h":62.49,"l":62.32,"n":98,"o":62.465,"t":"2026-09-29T13:45:00Z","v":9687,"vw":62.422872},{"c":62.3699,"h":62.43,"l":62.27,"n":219,"o":62.365,"t":"2026-09-29T14:00:00Z","v":19545,"vw":62.363495},{"c":62.24,"h":62.36,"l":62.22,"n":120,"o":62.36,"t":"2026-09-29T14:15:00Z","v":10176,"vw":62.268657},{"c":62.19,"h":62.275,"l":62.11,"n":375,"o":62.25,"t":"2026-09-29T14:30:00Z","v":44842,"vw":62.193108},{"c":62.16,"h":62.24,"l":62.16,"n":185,"o":62.18,"t":"2026-09-29T14:45:00Z","v":17570,"vw":62.195613},{"c":62.12,"h":62.17,"l":62.09,"n":77,"o":62.14,"t":"2026-09-29T15:00:00Z","v":6567,"vw":62.135391},{"c":62.04,"h":62.11,"l":62.02,"n":511,"o":62.11,"t":"2026-09-29T15:15:00Z","v":68272,"vw":62.072455},{"c":61.99,"h":62.07,"l":61.98,"n":272,"o":62.04,"t":"2026-09-29T15:30:00Z","v":23371,"vw":62.043862},{"c":61.97,"h":62.08,"l":61.93,"n":360,"o":62,"t":"2026-09-29T15:45:00Z","v":34278,"vw":62.011184},{"c":62.02,"h":62.03,"l":61.97,"n":273,"o":61.99,"t":"2026-09-29T16:00:00Z","v":44236,"vw":61.996041},{"c":62.01,"h":62.07,"l":61.99,"n":240,"o":62.02,"t":"2026-09-29T16:15:00Z","v":20235,"vw":62.027064},{"c":61.915,"h":62.04,"l":61.915,"n":333,"o":62.01,"t":"2026-09-29T16:30:00Z","v":68046,"vw":62.012841},{"c":61.94,"h":61.94,"l":61.87,"n":471,"o":61.92,"t":"2026-09-29T16:45:00Z","v":88092,"vw":61.902291},{"c":61.97,"h":61.98,"l":61.94,"n":196,"o":61.94,"t":"2026-09-29T17:00:00Z","v":34298,"vw":61.958638},{"c":62.02,"h":62.02,"l":61.955,"n":217,"o":61.965,"t":"2026-09-29T17:15:00Z","v":27025,"vw":61.973092},{"c":62.04,"h":62.06,"l":62.02,"n":193,"o":62.02,"t":"2026-09-29T17:30:00Z","v":28743,"vw":62.045738},{"c":61.97,"h":62.08,"l":61.96,"n":235,"o":62.06,"t":"2026-09-29T17:45:00Z","v":33366,"vw":62.026919},{"c":61.95,"h":62.04,"l":61.92,"n":330,"o":61.97,"t":"2026-09-29T18:00:00Z","v":37216,"vw":61.990293},{"c":62.06,"h":62.0701,"l":61.94,"n":237,"o":61.94,"t":"2026-09-29T18:15:00Z","v":25983,"vw":62.015242},{"c":62.1,"h":62.12,"l":61.975,"n":420,"o":62.07,"t":"2026-09-29T18:30:00Z","v":44234,"vw":62.049686},{"c":62.08,"h":62.1,"l":62.01,"n":306,"o":62.09,"t":"2026-09-29T18:45:00Z","v":37650,"vw":62.071137},{"c":62.05,"h":62.12,"l":62.05,"n":273,"o":62.07,"t":"2026-09-29T19:00:00Z","v":28384,"vw":62.077144},{"c":62.18,"h":62.19,"l":62.035,"n":464,"o":62.05,"t":"2026-09-29T19:15:00Z","v":30427,"vw":62.113462},{"c":62.26,"h":62.26,"l":62.15,"n":747,"o":62.19,"t":"2026-09-29T19:30:00Z","v":78251,"vw":62.177809},{"c":62.2,"h":62.29,"l":62.17,"n":867,"o":62.25,"t":"2026-09-29T19:45:00Z","v":115567,"vw":62.229737},{"c":62.19,"h":62.19,"l":62.19,"n":5,"o":62.19,"t":"2026-09-29T20:00:00Z","v":6889,"vw":62.19},{"c":62.41,"h":62.41,"l":62.41,"n":1,"o":62.41,"t":"2026-09-30T13:15:00Z","v":500,"vw":62.41},{"c":61.87,"h":62.47,"l":61.84,"n":177,"o":62.47,"t":"2026-09-30T13:30:00Z","v":22710,"vw":62.101575},{"c":61.95,"h":62.01,"l":61.845,"n":233,"o":61.845,"t":"2026-09-30T13:45:00Z","v":24509,"vw":61.910735},{"c":61.91,"h":61.96,"l":61.77,"n":426,"o":61.9,"t":"2026-09-30T14:00:00Z","v":52064,"vw":61.888297},{"c":61.87,"h":61.98,"l":61.87,"n":408,"o":61.95,"t":"2026-09-30T14:15:00Z","v":35662,"vw":61.919108},{"c":61.93,"h":61.97,"l":61.815,"n":454,"o":61.85,"t":"2026-09-30T14:30:00Z","v":135944,"vw":61.863689},{"c":62.01,"h":62.11,"l":61.93,"n":348,"o":61.93,"t":"2026-09-30T14:45:00Z","v":34952,"vw":62.014915},{"c":61.925,"h":61.99,"l":61.85,"n":369,"o":61.99,"t":"2026-09-30T15:00:00Z","v":33924,"vw":61.926975},{"c":61.95,"h":61.98,"l":61.885,"n":422,"o":61.94,"t":"2026-09-30T15:15:00Z","v":52749,"vw":61.922174},{"c":61.8,"h":61.965,"l":61.8,"n":544,"o":61.955,"t":"2026-09-30T15:30:00Z","v":415286,"vw":61.820578},{"c":61.77,"h":61.83,"l":61.76,"n":822,"o":61.81,"t":"2026-09-30T15:45:00Z","v":125895,"vw":61.781283},{"c":61.86,"h":61.88,"l":61.76,"n":816,"o":61.77,"t":"2026-09-30T16:00:00Z","v":456499,"vw":61.834342},{"c":61.85,"h":61.87,"l":61.81,"n":332,"o":61.87,"t":"2026-09-30T16:15:00Z","v":53271,"vw":61.834011},{"c":61.91,"h":61.91,"l":61.85,"n":292,"o":61.85,"t":"2026-09-30T16:30:00Z","v":53080,"vw":61.888762},{"c":61.94,"h":61.94,"l":61.85,"n":179,"o":61.89,"t":"2026-09-30T16:45:00Z","v":35368,"vw":61.870218},{"c":61.82,"h":61.94,"l":61.82,"n":156,"o":61.94,"t":"2026-09-30T17:00:00Z","v":29062,"vw":61.893481},{"c":61.86,"h":61.88,"l":61.795,"n":204,"o":61.81,"t":"2026-09-30T17:15:00Z","v":21279,"vw":61.836164},{"c":61.78,"h":61.87,"l":61.75,"n":354,"o":61.87,"t":"2026-09-30T17:30:00Z","v":28434,"vw":61.808429},{"c":61.7537,"h":61.785,"l":61.71,"n":412,"o":61.77,"t":"2026-09-30T17:45:00Z","v":42856,"vw":61.74577},{"c":61.86,"h":61.87,"l":61.76,"n":389,"o":61.76,"t":"2026-09-30T18:00:00Z","v":48313,"vw":61.832355},{"c":61.824,"h":61.87,"l":61.775,"n":208,"o":61.86,"t":"2026-09-30T18:15:00Z","v":27808,"vw":61.812027},{"c":61.815,"h":61.83,"l":61.76,"n":272,"o":61.815,"t":"2026-09-30T18:30:00Z","v":43313,"vw":61.793732},{"c":61.85,"h":61.86,"l":61.75,"n":302,"o":61.81,"t":"2026-09-30T18:45:00Z","v":37806,"vw":61.792851},{"c":61.84,"h":61.865,"l":61.81,"n":408,"o":61.855,"t":"2026-09-30T19:00:00Z","v":49334,"vw":61.843617},{"c":61.84,"h":61.88,"l":61.82,"n":456,"o":61.84,"t":"2026-09-30T19:15:00Z","v":50220,"vw":61.849567},{"c":61.75,"h":61.8488,"l":61.72,"n":1145,"o":61.83,"t":"2026-09-30T19:30:00Z","v":135108,"vw":61.802281},{"c":61.59,"h":61.745,"l":61.56,"n":2312,"o":61.74,"t":"2026-09-30T19:45:00Z","v":410741,"vw":61.652106},{"c":61.58,"h":61.58,"l":61.58,"n":10,"o":61.58,"t":"2026-09-30T20:00:00Z","v":80730,"vw":61.58},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-09-30T22:30:00Z","v":400,"vw":61.74},{"c":60.94,"h":61.42,"l":60.94,"n":1430,"o":61.42,"t":"2026-10-01T13:30:00Z","v":363078,"vw":61.237446},{"c":60.9,"h":61.035,"l":60.83,"n":635,"o":60.98,"t":"2026-10-01T13:45:00Z","v":107869,"vw":60.913355},{"c":61.035,"h":61.1,"l":60.8201,"n":700,"o":60.89,"t":"2026-10-01T14:00:00Z","v":121888,"vw":60.943734},{"c":60.85,"h":61.16,"l":60.84,"n":816,"o":61.035,"t":"2026-10-01T14:15:00Z","v":194263,"vw":60.980652},{"c":60.99,"h":61.05,"l":60.785,"n":858,"o":60.8548,"t":"2026-10-01T14:30:00Z","v":460779,"vw":60.889051},{"c":60.99,"h":61.06,"l":60.86,"n":544,"o":60.99,"t":"2026-10-01T14:45:00Z","v":294749,"vw":60.947253},{"c":61.015,"h":61.08,"l":60.92,"n":789,"o":60.99,"t":"2026-10-01T15:00:00Z","v":93805,"vw":61.0256},{"c":60.94,"h":61.08,"l":60.9048,"n":544,"o":60.99,"t":"2026-10-01T15:15:00Z","v":80856,"vw":60.99189},{"c":61.021,"h":61.1311,"l":60.88,"n":873,"o":60.92,"t":"2026-10-01T15:30:00Z","v":131870,"vw":60.994454},{"c":61.08,"h":61.1299,"l":61.015,"n":554,"o":61.04,"t":"2026-10-01T15:45:00Z","v":80862,"vw":61.06547},{"c":61.04,"h":61.1,"l":61.0249,"n":480,"o":61.08,"t":"2026-10-01T16:00:00Z","v":74959,"vw":61.061576},{"c":61.12,"h":61.165,"l":61,"n":526,"o":61.04,"t":"2026-10-01T16:15:00Z","v":74968,"vw":61.090942},{"c":61.18,"h":61.19,"l":61.07,"n":1482,"o":61.12,"t":"2026-10-01T16:30:00Z","v":476019,"vw":61.117595},{"c":61.115,"h":61.2,"l":61.07,"n":704,"o":61.17,"t":"2026-10-01T16:45:00Z","v":104850,"vw":61.137467},{"c":61.16,"h":61.23,"l":61.085,"n":709,"o":61.11,"t":"2026-10-01T17:00:00Z","v":135863,"vw":61.176645},{"c":61.175,"h":61.24,"l":61.15,"n":592,"o":61.16,"t":"2026-10-01T17:15:00Z","v":67748,"vw":61.195785},{"c":61.245,"h":61.29,"l":61.19,"n":357,"o":61.2,"t":"2026-10-01T17:30:00Z","v":80269,"vw":61.24507},{"c":61.16,"h":61.295,"l":61.12,"n":653,"o":61.24,"t":"2026-10-01T17:45:00Z","v":100875,"vw":61.238019},{"c":61.14,"h":61.19,"l":61.11,"n":397,"o":61.18,"t":"2026-10-01T18:00:00Z","v":61609,"vw":61.1443},{"c":61.23,"h":61.23,"l":61.11,"n":343,"o":61.195,"t":"2026-10-01T18:15:00Z","v":50615,"vw":61.190212},{"c":61.21,"h":61.3,"l":61.15,"n":382,"o":61.232,"t":"2026-10-01T18:30:00Z","v":49422,"vw":61.208895},{"c":61.18,"h":61.21,"l":61.14,"n":434,"o":61.2,"t":"2026-10-01T18:45:00Z","v":63110,"vw":61.167016},{"c":61.2101,"h":61.23,"l":61.165,"n":351,"o":61.18,"t":"2026-10-01T19:00:00Z","v":46908,"vw":61.19668},{"c":61.3,"h":61.305,"l":61.2,"n":462,"o":61.22,"t":"2026-10-01T19:15:00Z","v":67744,"vw":61.253705},{"c":61.28,"h":61.3,"l":61.22,"n":770,"o":61.3,"t":"2026-10-01T19:30:00Z","v":90232,"vw":61.258355},{"c":61.26,"h":61.405,"l":61.235,"n":1328,"o":61.27,"t":"2026-10-01T19:45:00Z","v":190015,"vw":61.29872},{"c":61.27,"h":61.27,"l":61.27,"n":8,"o":61.27,"t":"2026-10-01T20:00:00Z","v":31473,"vw":61.27},{"c":61.5,"h":61.5,"l":61.3,"n":84,"o":61.3,"t":"2026-10-02T08:45:00Z","v":3354,"vw":61.348608},{"c":61.35,"h":61.35,"l":61.3,"n":73,"o":61.3,"t":"2026-10-02T09:00:00Z","v":18514,"vw":61.308513},{"c":61.3,"h":61.3,"l":61.3,"n":3,"o":61.3,"t":"2026-10-02T12:15:00Z","v":998,"vw":61.3},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-02T12:45:00Z","v":996,"vw":61.3},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-02T13:15:00Z","v":400,"vw":61.63},{"c":61.93,"h":61.9601,"l":61.41,"n":912,"o":61.68,"t":"2026-10-02T13:30:00Z","v":191220,"vw":61.643782},{"c":61.62,"h":62.035,"l":61.58,"n":1030,"o":61.98,"t":"2026-10-02T13:45:00Z","v":142242,"vw":61.821337},{"c":61.74,"h":61.82,"l":61.53,"n":718,"o":61.55,"t":"2026-10-02T14:00:00Z","v":83909,"vw":61.72152},{"c":61.8101,"h":61.84,"l":61.69,"n":728,"o":61.73,"t":"2026-10-02T14:15:00Z","v":90772,"vw":61.78558},{"c":61.8,"h":61.85,"l":61.72,"n":621,"o":61.78,"t":"2026-10-02T14:30:00Z","v":118605,"vw":61.78554},{"c":61.76,"h":61.89,"l":61.71,"n":606,"o":61.79,"t":"2026-10-02T14:45:00Z","v":135235,"vw":61.796176},{"c":61.69,"h":61.78,"l":61.63,"n":875,"o":61.78,"t":"2026-10-02T15:00:00Z","v":141323,"vw":61.669289},{"c":61.58,"h":61.7,"l":61.53,"n":610,"o":61.7,"t":"2026-10-02T15:15:00Z","v":108076,"vw":61.600348},{"c":61.51,"h":61.6,"l":61.51,"n":646,"o":61.57,"t":"2026-10-02T15:30:00Z","v":105033,"vw":61.553103},{"c":61.5,"h":61.58,"l":61.49,"n":646,"o":61.51,"t":"2026-10-02T15:45:00Z","v":110499,"vw":61.532608},{"c":61.51,"h":61.55,"l":61.455,"n":949,"o":61.5,"t":"2026-10-02T16:00:00Z","v":159902,"vw":61.507909},{"c":61.42,"h":61.55,"l":61.4,"n":821,"o":61.51,"t":"2026-10-02T16:15:00Z","v":129430,"vw":61.479557},{"c":61.53,"h":61.53,"l":61.415,"n":495,"o":61.4224,"t":"2026-10-02T16:30:00Z","v":78985,"vw":61.454144},{"c":61.58,"h":61.58,"l":61.47,"n":397,"o":61.525,"t":"2026-10-02T16:45:00Z","v":56672,"vw":61.515941},{"c":61.59,"h":61.64,"l":61.57,"n":643,"o":61.59,"t":"2026-10-02T17:00:00Z","v":112583,"vw":61.604335},{"c":61.56,"h":61.62,"l":61.54,"n":468,"o":61.59,"t":"2026-10-02T17:15:00Z","v":76145,"vw":61.58191},{"c":61.585,"h":61.61,"l":61.56,"n":449,"o":61.57,"t":"2026-10-02T17:30:00Z","v":74641,"vw":61.587832},{"c":61.59,"h":61.6388,"l":61.57,"n":456,"o":61.59,"t":"2026-10-02T17:45:00Z","v":74552,"vw":61.600493},{"c":61.66,"h":61.66,"l":61.59,"n":530,"o":61.6,"t":"2026-10-02T18:00:00Z","v":94186,"vw":61.615509},{"c":61.63,"h":61.68,"l":61.58,"n":475,"o":61.66,"t":"2026-10-02T18:15:00Z","v":77494,"vw":61.619438},{"c":61.63,"h":61.64,"l":61.58,"n":433,"o":61.64,"t":"2026-10-02T18:30:00Z","v":80035,"vw":61.617735},{"c":61.63,"h":61.69,"l":61.6,"n":386,"o":61.625,"t":"2026-10-02T18:45:00Z","v":79665,"vw":61.639516},{"c":61.6,"h":61.65,"l":61.57,"n":483,"o":61.64,"t":"2026-10-02T19:00:00Z","v":74398,"vw":61.606781},{"c":61.67,"h":61.715,"l":61.59,"n":550,"o":61.6001,"t":"2026-10-02T19:15:00Z","v":80719,"vw":61.684896},{"c":61.5,"h":61.6688,"l":61.5,"n":955,"o":61.665,"t":"2026-10-02T19:30:00Z","v":148163,"vw":61.593019},{"c":61.52,"h":61.58,"l":61.445,"n":1252,"o":61.51,"t":"2026-10-02T19:45:00Z","v":207478,"vw":61.51882},{"c":61.54,"h":61.54,"l":61.52,"n":7,"o":61.52,"t":"2026-10-02T20:00:00Z","v":4437,"vw":61.520469},{"c":61.7,"h":61.7,"l":61.7,"n":19,"o":61.7,"t":"2026-10-05T10:15:00Z","v":7979,"vw":61.7},{"c":61.54,"h":61.54,"l":61.53,"n":3,"o":61.53,"t":"2026-10-05T13:15:00Z","v":2816,"vw":61.538579},{"c":61.12,"h":61.57,"l":61.06,"n":581,"o":61.46,"t":"2026-10-05T13:30:00Z","v":74847,"vw":61.31443},{"c":61.11,"h":61.19,"l":60.97,"n":432,"o":61.13,"t":"2026-10-05T13:45:00Z","v":58775,"vw":61.123915},{"c":61.46,"h":61.46,"l":61.08,"n":270,"o":61.09,"t":"2026-10-05T14:00:00Z","v":21275,"vw":61.252652},{"c":61.56,"h":61.622,"l":61.45,"n":1960,"o":61.47,"t":"2026-10-05T14:15:00Z","v":206579,"vw":61.579751},{"c":61.56,"h":61.56,"l":61.43,"n":658,"o":61.5548,"t":"2026-10-05T14:30:00Z","v":99702,"vw":61.50967},{"c":61.45,"h":61.58,"l":61.38,"n":481,"o":61.56,"t":"2026-10-05T14:45:00Z","v":60230,"vw":61.465202},{"c":61.35,"h":61.49,"l":61.35,"n":296,"o":61.47,"t":"2026-10-05T15:00:00Z","v":35250,"vw":61.417313},{"c":61.41,"h":61.425,"l":61.3,"n":236,"o":61.36,"t":"2026-10-05T15:15:00Z","v":36123,"vw":61.360799},{"c":61.56,"h":61.571,"l":61.4428,"n":307,"o":61.46,"t":"2026-10-05T15:30:00Z","v":50283,"vw":61.50495},{"c":61.51,"h":61.55,"l":61.48,"n":158,"o":61.55,"t":"2026-10-05T15:45:00Z","v":22532,"vw":61.521624},{"c":61.51,"h":61.51,"l":61.45,"n":149,"o":61.5,"t":"2026-10-05T16:00:00Z","v":15055,"vw":61.478313},{"c":61.53,"h":61.53,"l":61.47,"n":240,"o":61.485,"t":"2026-10-05T16:15:00Z","v":24982,"vw":61.494871},{"c":61.54,"h":61.54,"l":61.465,"n":193,"o":61.52,"t":"2026-10-05T16:30:00Z","v":24151,"vw":61.509653},{"c":61.54,"h":61.56,"l":61.52,"n":234,"o":61.54,"t":"2026-10-05T16:45:00Z","v":23434,"vw":61.531746},{"c":61.44,"h":61.536,"l":61.44,"n":173,"o":61.536,"t":"2026-10-05T17:00:00Z","v":25221,"vw":61.476705},{"c":61.36,"h":61.47,"l":61.36,"n":184,"o":61.46,"t":"2026-10-05T17:15:00Z","v":25452,"vw":61.433753},{"c":61.36,"h":61.36,"l":61.26,"n":303,"o":61.35,"t":"2026-10-05T17:30:00Z","v":44935,"vw":61.303061},{"c":61.4,"h":61.43,"l":61.35,"n":319,"o":61.38,"t":"2026-10-05T17:45:00Z","v":44321,"vw":61.395563},{"c":61.32,"h":61.46,"l":61.32,"n":418,"o":61.4,"t":"2026-10-05T18:00:00Z","v":61948,"vw":61.392028},{"c":61.38,"h":61.39,"l":61.29,"n":346,"o":61.32,"t":"2026-10-05T18:15:00Z","v":33437,"vw":61.338108},{"c":61.33,"h":61.38,"l":61.32,"n":344,"o":61.37,"t":"2026-10-05T18:30:00Z","v":38103,"vw":61.348743},{"c":61.38,"h":61.4,"l":61.315,"n":325,"o":61.33,"t":"2026-10-05T18:45:00Z","v":35828,"vw":61.348337},{"c":61.395,"h":61.42,"l":61.32,"n":466,"o":61.38,"t":"2026-10-05T19:00:00Z","v":52778,"vw":61.37407},{"c":61.31,"h":61.415,"l":61.29,"n":466,"o":61.39,"t":"2026-10-05T19:15:00Z","v":75389,"vw":61.35633},{"c":61.31,"h":61.35,"l":61.2699,"n":694,"o":61.31,"t":"2026-10-05T19:30:00Z","v":64999,"vw":61.314663},{"c":61.19,"h":61.305,"l":61.155,"n":1171,"o":61.3,"t":"2026-10-05T19:45:00Z","v":140385,"vw":61.234798},{"c":61.19,"h":61.19,"l":61.19,"n":9,"o":61.19,"t":"2026-10-05T20:00:00Z","v":4185,"vw":61.19},{"c":61.42,"h":61.42,"l":61.41,"n":3,"o":61.41,"t":"2026-10-06T13:15:00Z","v":963,"vw":61.418869},{"c":61.54,"h":61.64,"l":61.315,"n":690,"o":61.35,"t":"2026-10-06T13:30:00Z","v":67147,"vw":61.462149},{"c":61.7,"h":61.78,"l":61.5,"n":214,"o":61.58,"t":"2026-10-06T13:45:00Z","v":39105,"vw":61.666997},{"c":61.64,"h":61.82,"l":61.64,"n":222,"o":61.72,"t":"2026-10-06T14:00:00Z","v":29776,"vw":61.773234},{"c":61.63,"h":61.71,"l":61.58,"n":235,"o":61.64,"t":"2026-10-06T14:15:00Z","v":28535,"vw":61.639065},{"c":61.62,"h":61.72,"l":61.54,"n":262,"o":61.64,"t":"2026-10-06T14:30:00Z","v":34602,"vw":61.647902},{"c":61.89,"h":61.89,"l":61.64,"n":236,"o":61.64,"t":"2026-10-06T14:45:00Z","v":76383,"vw":61.843242},{"c":61.91,"h":61.99,"l":61.87,"n":544,"o":61.9,"t":"2026-10-06T15:00:00Z","v":86902,"vw":61.930354},{"c":61.99,"h":62.03,"l":61.88,"n":393,"o":61.91,"t":"2026-10-06T15:15:00Z","v":54488,"vw":61.949741},{"c":61.96,"h":61.99,"l":61.91,"n":357,"o":61.99,"t":"2026-10-06T15:30:00Z","v":39064,"vw":61.944742},{"c":61.88,"h":61.97,"l":61.88,"n":280,"o":61.96,"t":"2026-10-06T15:45:00Z","v":34697,"vw":61.924752},{"c":61.91,"h":61.94,"l":61.87,"n":330,"o":61.89,"t":"2026-10-06T16:00:00Z","v":48057,"vw":61.907452},{"c":61.91,"h":61.92,"l":61.86,"n":299,"o":61.92,"t":"2026-10-06T16:15:00Z","v":41504,"vw":61.894557},{"c":61.81,"h":61.92,"l":61.78,"n":325,"o":61.9,"t":"2026-10-06T16:30:00Z","v":38632,"vw":61.848401},{"c":61.735,"h":61.83,"l":61.73,"n":213,"o":61.81,"t":"2026-10-06T16:45:00Z","v":16568,"vw":61.802509},{"c":61.7,"h":61.77,"l":61.7,"n":264,"o":61.74,"t":"2026-10-06T17:00:00Z","v":32477,"vw":61.744255},{"c":61.68,"h":61.715,"l":61.62,"n":284,"o":61.69,"t":"2026-10-06T17:15:00Z","v":29868,"vw":61.666522},{"c":61.69,"h":61.7,"l":61.64,"n":336,"o":61.66,"t":"2026-10-06T17:30:00Z","v":40687,"vw":61.678315},{"c":61.73,"h":61.76,"l":61.69,"n":267,"o":61.69,"t":"2026-10-06T17:45:00Z","v":22751,"vw":61.71945},{"c":61.66,"h":61.7501,"l":61.65,"n":233,"o":61.73,"t":"2026-10-06T18:00:00Z","v":28016,"vw":61.709748},{"c":61.54,"h":61.66,"l":61.51,"n":237,"o":61.66,"t":"2026-10-06T18:15:00Z","v":42491,"vw":61.560917},{"c":61.55,"h":61.58,"l":61.525,"n":262,"o":61.55,"t":"2026-10-06T18:30:00Z","v":41593,"vw":61.548592},{"c":61.67,"h":61.68,"l":61.54,"n":262,"o":61.5443,"t":"2026-10-06T18:45:00Z","v":30186,"vw":61.591684},{"c":61.665,"h":61.7,"l":61.65,"n":277,"o":61.69,"t":"2026-10-06T19:00:00Z","v":32378,"vw":61.672709},{"c":61.585,"h":61.685,"l":61.585,"n":439,"o":61.675,"t":"2026-10-06T19:15:00Z","v":52609,"vw":61.639946},{"c":61.63,"h":61.68,"l":61.575,"n":669,"o":61.585,"t":"2026-10-06T19:30:00Z","v":109628,"vw":61.638634},{"c":61.69,"h":61.725,"l":61.565,"n":945,"o":61.635,"t":"2026-10-06T19:45:00Z","v":161392,"vw":61.648448},{"c":61.69,"h":61.69,"l":61.69,"n":10,"o":61.69,"t":"2026-10-06T20:00:00Z","v":27152,"vw":61.69},{"c":61.71,"h":61.71,"l":61.69,"n":9,"o":61.69,"t":"2026-10-07T13:15:00Z","v":3033,"vw":61.708333},{"c":61.45,"h":61.7572,"l":61.4008,"n":326,"o":61.62,"t":"2026-10-07T13:30:00Z","v":56155,"vw":61.520047},{"c":61.31,"h":61.53,"l":61.27,"n":501,"o":61.46,"t":"2026-10-07T13:45:00Z","v":63823,"vw":61.414791},{"c":61.16,"h":61.34,"l":61.14,"n":471,"o":61.29,"t":"2026-10-07T14:00:00Z","v":64871,"vw":61.254966},{"c":61.085,"h":61.17,"l":61.07,"n":470,"o":61.16,"t":"2026-10-07T14:15:00Z","v":65636,"vw":61.121866},{"c":61.07,"h":61.17,"l":61.05,"n":545,"o":61.13,"t":"2026-10-07T14:30:00Z","v":91207,"vw":61.131706},{"c":61.19,"h":61.19,"l":61.06,"n":272,"o":61.06,"t":"2026-10-07T14:45:00Z","v":33676,"vw":61.110051},{"c":61.05,"h":61.19,"l":61.05,"n":320,"o":61.18,"t":"2026-10-07T15:00:00Z","v":41605,"vw":61.114581},{"c":61.08,"h":61.09,"l":61.02,"n":375,"o":61.08,"t":"2026-10-07T15:15:00Z","v":76624,"vw":61.056808},{"c":61.07,"h":61.12,"l":61.03,"n":292,"o":61.1,"t":"2026-10-07T15:30:00Z","v":37506,"vw":61.070488},{"c":61.13,"h":61.13,"l":61.01,"n":201,"o":61.07,"t":"2026-10-07T15:45:00Z","v":22771,"vw":61.054291},{"c":61.14,"h":61.15,"l":61.095,"n":258,"o":61.12,"t":"2026-10-07T16:00:00Z","v":32237,"vw":61.123893},{"c":61.18,"h":61.19,"l":61.135,"n":221,"o":61.135,"t":"2026-10-07T16:15:00Z","v":25531,"vw":61.160659},{"c":61.07,"h":61.18,"l":61.07,"n":212,"o":61.17,"t":"2026-10-07T16:30:00Z","v":24539,"vw":61.126707},{"c":61.085,"h":61.11,"l":61.05,"n":252,"o":61.07,"t":"2026-10-07T16:45:00Z","v":29355,"vw":61.077941},{"c":61.16,"h":61.18,"l":61.07,"n":355,"o":61.07,"t":"2026-10-07T17:00:00Z","v":39138,"vw":61.138497},{"c":61.11,"h":61.2,"l":61.093,"n":294,"o":61.16,"t":"2026-10-07T17:15:00Z","v":33503,"vw":61.152268},{"c":61.03,"h":61.11,"l":60.995,"n":271,"o":61.1,"t":"2026-10-07T17:30:00Z","v":28455,"vw":61.032941},{"c":61.01,"h":61.06,"l":61,"n":341,"o":61.0309,"t":"2026-10-07T17:45:00Z","v":30641,"vw":61.035121},{"c":60.9,"h":61.025,"l":60.9,"n":239,"o":61.01,"t":"2026-10-07T18:00:00Z","v":33509,"vw":60.974301},{"c":61.02,"h":61.03,"l":60.9,"n":315,"o":60.9,"t":"2026-10-07T18:15:00Z","v":39351,"vw":60.953727},{"c":61.04,"h":61.055,"l":61,"n":509,"o":61.02,"t":"2026-10-07T18:30:00Z","v":93935,"vw":61.028087},{"c":61.02,"h":61.06,"l":61.01,"n":124,"o":61.045,"t":"2026-10-07T18:45:00Z","v":21567,"vw":61.031913},{"c":60.9901,"h":61.07,"l":60.99,"n":394,"o":61.06,"t":"2026-10-07T19:00:00Z","v":61373,"vw":61.035189},{"c":60.92,"h":61.01,"l":60.91,"n":593,"o":60.99,"t":"2026-10-07T19:15:00Z","v":176343,"vw":60.968349},{"c":60.9,"h":60.95,"l":60.86,"n":500,"o":60.93,"t":"2026-10-07T19:30:00Z","v":94548,"vw":60.896557},{"c":60.74,"h":60.9,"l":60.72,"n":786,"o":60.9,"t":"2026-10-07T19:45:00Z","v":119670,"vw":60.818239},{"c":60.72,"h":60.72,"l":60.72,"n":8,"o":60.72,"t":"2026-10-07T20:00:00Z","v":2514,"vw":60.72},{"c":60.71,"h":60.72,"l":60.71,"n":6,"o":60.72,"t":"2026-10-08T08:30:00Z","v":204,"vw":60.715},{"c":60.63,"h":60.7,"l":60.46,"n":330,"o":60.7,"t":"2026-10-08T13:30:00Z","v":56811,"vw":60.627982},{"c":60.66,"h":60.7698,"l":60.6,"n":235,"o":60.69,"t":"2026-10-08T13:45:00Z","v":34149,"vw":60.690881},{"c":60.46,"h":60.7,"l":60.46,"n":566,"o":60.68,"t":"2026-10-08T14:00:00Z","v":64208,"vw":60.637618},{"c":60.5,"h":60.57,"l":60.47,"n":177,"o":60.47,"t":"2026-10-08T14:15:00Z","v":16292,"vw":60.535278},{"c":60.48,"h":60.5589,"l":60.45,"n":177,"o":60.5,"t":"2026-10-08T14:30:00Z","v":16958,"vw":60.50478},{"c":60.41,"h":60.47,"l":60.37,"n":394,"o":60.47,"t":"2026-10-08T14:45:00Z","v":49516,"vw":60.416596},{"c":60.375,"h":60.465,"l":60.375,"n":454,"o":60.42,"t":"2026-10-08T15:00:00Z","v":48632,"vw":60.433651},{"c":60.405,"h":60.42,"l":60.35,"n":373,"o":60.36,"t":"2026-10-08T15:15:00Z","v":42765,"vw":60.382298},{"c":60.52,"h":60.52,"l":60.37,"n":348,"o":60.405,"t":"2026-10-08T15:30:00Z","v":39655,"vw":60.423627},{"c":60.5,"h":60.53,"l":60.43,"n":387,"o":60.53,"t":"2026-10-08T15:45:00Z","v":50756,"vw":60.46563},{"c":60.545,"h":60.6,"l":60.5,"n":243,"o":60.5,"t":"2026-10-08T16:00:00Z","v":30277,"vw":60.529714},{"c":60.58,"h":60.78,"l":60.57,"n":715,"o":60.57,"t":"2026-10-08T16:15:00Z","v":108486,"vw":60.649923},{"c":60.62,"h":60.64,"l":60.53,"n":441,"o":60.625,"t":"2026-10-08T16:30:00Z","v":50459,"vw":60.58515},{"c":60.81,"h":60.91,"l":60.62,"n":893,"o":60.62,"t":"2026-10-08T16:45:00Z","v":110765,"vw":60.750775},{"c":60.825,"h":60.88,"l":60.69,"n":934,"o":60.8,"t":"2026-10-08T17:00:00Z","v":132737,"vw":60.798666},{"c":60.89,"h":60.91,"l":60.79,"n":855,"o":60.825,"t":"2026-10-08T17:15:00Z","v":107425,"vw":60.837396},{"c":61.01,"h":61.02,"l":60.82,"n":611,"o":60.89,"t":"2026-10-08T17:30:00Z","v":79994,"vw":60.918767},{"c":61.06,"h":61.07,"l":60.92,"n":728,"o":61.01,"t":"2026-10-08T17:45:00Z","v":85140,"vw":60.991345},{"c":61.11,"h":61.14,"l":61.05,"n":637,"o":61.07,"t":"2026-10-08T18:00:00Z","v":65765,"vw":61.082164},{"c":61.02,"h":61.14,"l":61.01,"n":582,"o":61.11,"t":"2026-10-08T18:15:00Z","v":76723,"vw":61.06874},{"c":61.06,"h":61.105,"l":61.005,"n":392,"o":61.02,"t":"2026-10-08T18:30:00Z","v":42367,"vw":61.057612},{"c":61.04,"h":61.09,"l":61.03,"n":312,"o":61.07,"t":"2026-10-08T18:45:00Z","v":37382,"vw":61.06456},{"c":61.14,"h":61.205,"l":61.03,"n":501,"o":61.04,"t":"2026-10-08T19:00:00Z","v":90760,"vw":61.120068},{"c":61.15,"h":61.24,"l":61.1,"n":481,"o":61.14,"t":"2026-10-08T19:15:00Z","v":63645,"vw":61.165434},{"c":61.13,"h":61.17,"l":61.11,"n":509,"o":61.17,"t":"2026-10-08T19:30:00Z","v":58700,"vw":61.142831},{"c":61.11,"h":61.18,"l":61.07,"n":937,"o":61.13,"t":"2026-10-08T19:45:00Z","v":136944,"vw":61.129275},{"c":61.11,"h":61.11,"l":61.11,"n":6,"o":61.11,"t":"2026-10-08T20:00:00Z","v":11833,"vw":61.11},{"c":61.24,"h":61.38,"l":61.18,"n":171,"o":61.34,"t":"2026-10-09T13:30:00Z","v":42744,"vw":61.315916},{"c":61.23,"h":61.34,"l":61.21,"n":431,"o":61.25,"t":"2026-10-09T13:45:00Z","v":77896,"vw":61.282797},{"c":61.2,"h":61.26,"l":61.2,"n":142,"o":61.23,"t":"2026-10-09T14:00:00Z","v":14704,"vw":61.229614},{"c":61.23,"h":61.28,"l":61.16,"n":105,"o":61.23,"t":"2026-10-09T14:15:00Z","v":18188,"vw":61.246595},{"c":61.18,"h":61.25,"l":61.07,"n":231,"o":61.25,"t":"2026-10-09T14:30:00Z","v":28789,"vw":61.131049},{"c":61.255,"h":61.32,"l":61.19,"n":342,"o":61.19,"t":"2026-10-09T14:45:00Z","v":58308,"vw":61.277021},{"c":61.35,"h":61.36,"l":61.25,"n":182,"o":61.27,"t":"2026-10-09T15:00:00Z","v":21923,"vw":61.296298},{"c":61.41,"h":61.43,"l":61.3201,"n":340,"o":61.38,"t":"2026-10-09T15:15:00Z","v":37517,"vw":61.384323},{"c":61.38,"h":61.4,"l":61.33,"n":271,"o":61.4,"t":"2026-10-09T15:30:00Z","v":36037,"vw":61.364524},{"c":61.36,"h":61.39,"l":61.3,"n":218,"o":61.385,"t":"2026-10-09T15:45:00Z","v":52725,"vw":61.343677},{"c":61.33,"h":61.36,"l":61.27,"n":424,"o":61.35,"t":"2026-10-09T16:00:00Z","v":46332,"vw":61.317132},{"c":61.38,"h":61.39,"l":61.335,"n":336,"o":61.335,"t":"2026-10-09T16:15:00Z","v":39167,"vw":61.365845},{"c":61.465,"h":61.47,"l":61.38,"n":273,"o":61.38,"t":"2026-10-09T16:30:00Z","v":32919,"vw":61.426984},{"c":61.5,"h":61.5,"l":61.465,"n":283,"o":61.47,"t":"2026-10-09T16:45:00Z","v":32499,"vw":61.481878},{"c":61.55,"h":61.58,"l":61.49,"n":287,"o":61.5,"t":"2026-10-09T17:00:00Z","v":33139,"vw":61.530672},{"c":61.51,"h":61.56,"l":61.48,"n":326,"o":61.54,"t":"2026-10-09T17:15:00Z","v":46404,"vw":61.526459},{"c":61.59,"h":61.595,"l":61.5,"n":469,"o":61.51,"t":"2026-10-09T17:30:00Z","v":90280,"vw":61.550031},{"c":61.53,"h":61.58,"l":61.53,"n":259,"o":61.58,"t":"2026-10-09T17:45:00Z","v":23184,"vw":61.554179},{"c":61.4941,"h":61.55,"l":61.4941,"n":201,"o":61.52,"t":"2026-10-09T18:00:00Z","v":25016,"vw":61.528464},{"c":61.505,"h":61.51,"l":61.48,"n":280,"o":61.49,"t":"2026-10-09T18:15:00Z","v":33996,"vw":61.49609},{"c":61.57,"h":61.61,"l":61.5,"n":235,"o":61.5,"t":"2026-10-09T18:30:00Z","v":38027,"vw":61.565673},{"c":61.67,"h":61.67,"l":61.58,"n":285,"o":61.58,"t":"2026-10-09T18:45:00Z","v":37829,"vw":61.614788},{"c":61.63,"h":61.69,"l":61.63,"n":347,"o":61.68,"t":"2026-10-09T19:00:00Z","v":64752,"vw":61.675131},{"c":61.645,"h":61.65,"l":61.6,"n":343,"o":61.62,"t":"2026-10-09T19:15:00Z","v":39111,"vw":61.621989},{"c":61.68,"h":61.72,"l":61.64,"n":508,"o":61.64,"t":"2026-10-09T19:30:00Z","v":52885,"vw":61.70349},{"c":61.55,"h":61.72,"l":61.545,"n":634,"o":61.67,"t":"2026-10-09T19:45:00Z","v":93145,"vw":61.606477},{"c":61.55,"h":61.55,"l":61.55,"n":9,"o":61.55,"t":"2026-10-09T20:00:00Z","v":1675,"vw":61.55},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-10-09T20:15:00Z","v":581,"vw":61.74},{"c":61.35,"h":61.57,"l":61.27,"n":288,"o":61.57,"t":"2026-10-12T13:30:00Z","v":47321,"vw":61.506945},{"c":61.52,"h":61.52,"l":61.36,"n":124,"o":61.37,"t":"2026-10-12T13:45:00Z","v":16919,"vw":61.43705},{"c":61.76,"h":61.84,"l":61.42,"n":310,"o":61.5,"t":"2026-10-12T14:00:00Z","v":70067,"vw":61.613771},{"c":61.8,"h":61.81,"l":61.69,"n":151,"o":61.72,"t":"2026-10-12T14:15:00Z","v":15019,"vw":61.744998},{"c":61.87,"h":61.94,"l":61.79,"n":292,"o":61.8,"t":"2026-10-12T14:30:00Z","v":43432,"vw":61.865564},{"c":61.9,"h":61.95,"l":61.84,"n":305,"o":61.85,"t":"2026-10-12T14:45:00Z","v":38577,"vw":61.898609},{"c":61.84,"h":61.92,"l":61.81,"n":286,"o":61.9,"t":"2026-10-12T15:00:00Z","v":32698,"vw":61.860808},{"c":61.71,"h":61.84,"l":61.705,"n":228,"o":61.84,"t":"2026-10-12T15:15:00Z","v":38671,"vw":61.757447},{"c":61.86,"h":61.89,"l":61.74,"n":301,"o":61.74,"t":"2026-10-12T15:30:00Z","v":36819,"vw":61.834163},{"c":61.8441,"h":61.88,"l":61.83,"n":138,"o":61.85,"t":"2026-10-12T15:45:00Z","v":16939,"vw":61.856672},{"c":61.87,"h":61.91,"l":61.84,"n":214,"o":61.85,"t":"2026-10-12T16:00:00Z","v":30880,"vw":61.866379},{"c":61.85,"h":61.91,"l":61.845,"n":158,"o":61.87,"t":"2026-10-12T16:15:00Z","v":18309,"vw":61.871012},{"c":61.83,"h":61.84,"l":61.81,"n":225,"o":61.83,"t":"2026-10-12T16:30:00Z","v":39146,"vw":61.822834},{"c":61.87,"h":61.885,"l":61.83,"n":199,"o":61.83,"t":"2026-10-12T16:45:00Z","v":35597,"vw":61.865089},{"c":61.97,"h":61.97,"l":61.88,"n":228,"o":61.88,"t":"2026-10-12T17:00:00Z","v":26014,"vw":61.912379},{"c":61.94,"h":61.97,"l":61.9,"n":267,"o":61.97,"t":"2026-10-12T17:15:00Z","v":30001,"vw":61.934473},{"c":61.97,"h":61.985,"l":61.91,"n":385,"o":61.94,"t":"2026-10-12T17:30:00Z","v":63527,"vw":61.936827},{"c":61.96,"h":61.97,"l":61.91,"n":221,"o":61.965,"t":"2026-10-12T17:45:00Z","v":21087,"vw":61.92977},{"c":61.92,"h":61.96,"l":61.915,"n":146,"o":61.95,"t":"2026-10-12T18:00:00Z","v":14950,"vw":61.927563},{"c":61.81,"h":61.91,"l":61.8,"n":205,"o":61.91,"t":"2026-10-12T18:15:00Z","v":24224,"vw":61.837353},{"c":61.87,"h":61.87,"l":61.81,"n":180,"o":61.81,"t":"2026-10-12T18:30:00Z","v":36386,"vw":61.84482},{"c":61.86,"h":61.89,"l":61.84,"n":207,"o":61.85,"t":"2026-10-12T18:45:00Z","v":47760,"vw":61.85984},{"c":61.925,"h":61.96,"l":61.85,"n":236,"o":61.86,"t":"2026-10-12T19:00:00Z","v":26062,"vw":61.915103},{"c":61.92,"h":61.95,"l":61.91,"n":211,"o":61.925,"t":"2026-10-12T19:15:00Z","v":21712,"vw":61.931431},{"c":61.88,"h":61.94,"l":61.88,"n":301,"o":61.92,"t":"2026-10-12T19:30:00Z","v":42028,"vw":61.910456},{"c":62.07,"h":62.085,"l":61.91,"n":589,"o":61.92,"t":"2026-10-12T19:45:00Z","v":98687,"vw":62.008068},{"c":62.06,"h":62.06,"l":62.06,"n":7,"o":62.06,"t":"2026-10-12T20:00:00Z","v":7093,"vw":62.06},{"c":62.09,"h":62.71,"l":62.07,"n":271,"o":62.52,"t":"2026-10-13T13:30:00Z","v":32405,"vw":62.310448},{"c":61.79,"h":62.115,"l":61.77,"n":286,"o":62.1,"t":"2026-10-13T13:45:00Z","v":39359,"vw":61.973132},{"c":61.83,"h":61.86,"l":61.56,"n":591,"o":61.719,"t":"2026-10-13T14:00:00Z","v":76666,"vw":61.703386},{"c":61.775,"h":61.89,"l":61.7682,"n":222,"o":61.81,"t":"2026-10-13T14:15:00Z","v":26820,"vw":61.828896},{"c":61.785,"h":61.83,"l":61.71,"n":369,"o":61.79,"t":"2026-10-13T14:30:00Z","v":67230,"vw":61.763296},{"c":61.81,"h":61.81,"l":61.765,"n":267,"o":61.79,"t":"2026-10-13T14:45:00Z","v":25509,"vw":61.787655},{"c":61.85,"h":61.87,"l":61.74,"n":348,"o":61.8,"t":"2026-10-13T15:00:00Z","v":37569,"vw":61.811391},{"c":61.765,"h":61.91,"l":61.765,"n":292,"o":61.835,"t":"2026-10-13T15:15:00Z","v":32410,"vw":61.837946},{"c":61.88,"h":61.9,"l":61.77,"n":467,"o":61.77,"t":"2026-10-13T15:30:00Z","v":60360,"vw":61.860149},{"c":61.855,"h":61.91,"l":61.85,"n":281,"o":61.88,"t":"2026-10-13T15:45:00Z","v":28394,"vw":61.875117},{"c":61.845,"h":61.88,"l":61.75,"n":276,"o":61.855,"t":"2026-10-13T16:00:00Z","v":33142,"vw":61.812181},{"c":61.9,"h":61.9,"l":61.81,"n":273,"o":61.85,"t":"2026-10-13T16:15:00Z","v":32223,"vw":61.850448},{"c":61.93,"h":61.95,"l":61.88,"n":198,"o":61.91,"t":"2026-10-13T16:30:00Z","v":35607,"vw":61.909847},{"c":61.99,"h":62,"l":61.92,"n":211,"o":61.945,"t":"2026-10-13T16:45:00Z","v":25925,"vw":61.958621},{"c":62.045,"h":62.0575,"l":61.96,"n":380,"o":61.98,"t":"2026-10-13T17:00:00Z","v":52997,"vw":62.009552},{"c":62.07,"h":62.1,"l":62.02,"n":238,"o":62.06,"t":"2026-10-13T17:15:00Z","v":35554,"vw":62.053137},{"c":62.05,"h":62.11,"l":62.05,"n":323,"o":62.08,"t":"2026-10-13T17:30:00Z","v":40803,"vw":62.08059},{"c":61.995,"h":62.07,"l":61.99,"n":330,"o":62.06,"t":"2026-10-13T17:45:00Z","v":39565,"vw":62.016615},{"c":62.06,"h":62.1271,"l":61.98,"n":439,"o":61.98,"t":"2026-10-13T18:00:00Z","v":61598,"vw":62.074873},{"c":62.06,"h":62.07,"l":62.015,"n":301,"o":62.06,"t":"2026-10-13T18:15:00Z","v":49096,"vw":62.050461},{"c":62.095,"h":62.11,"l":62.03,"n":360,"o":62.07,"t":"2026-10-13T18:30:00Z","v":43509,"vw":62.076891},{"c":62.1,"h":62.12,"l":62.045,"n":322,"o":62.1,"t":"2026-10-13T18:45:00Z","v":51999,"vw":62.085597},{"c":62.13,"h":62.13,"l":62.07,"n":288,"o":62.11,"t":"2026-10-13T19:00:00Z","v":34442,"vw":62.098013},{"c":62.12,"h":62.145,"l":62.02,"n":453,"o":62.13,"t":"2026-10-13T19:15:00Z","v":52488,"vw":62.083157},{"c":61.97,"h":62.14,"l":61.97,"n":752,"o":62.13,"t":"2026-10-13T19:30:00Z","v":79324,"vw":62.0471},{"c":62.01,"h":62.06,"l":61.95,"n":626,"o":61.95,"t":"2026-10-13T19:45:00Z","v":65563,"vw":62.014763},{"c":62.01,"h":62.01,"l":62.01,"n":9,"o":62.01,"t":"2026-10-13T20:00:00Z","v":4958,"vw":62.01},{"c":61.73,"h":62.08,"l":61.73,"n":407,"o":61.88,"t":"2026-10-14T13:30:00Z","v":50898,"vw":61.912356},{"c":61.63,"h":61.74,"l":61.56,"n":362,"o":61.71,"t":"2026-10-14T13:45:00Z","v":55607,"vw":61.610628},{"c":61.57,"h":61.68,"l":61.5,"n":164,"o":61.6422,"t":"2026-10-14T14:00:00Z","v":16694,"vw":61.605168},{"c":61.54,"h":61.57,"l":61.48,"n":298,"o":61.5599,"t":"2026-10-14T14:15:00Z","v":36785,"vw":61.53818},{"c":61.43,"h":61.57,"l":61.35,"n":665,"o":61.55,"t":"2026-10-14T14:30:00Z","v":87729,"vw":61.462288},{"c":61.38,"h":61.435,"l":61.335,"n":497,"o":61.42,"t":"2026-10-14T14:45:00Z","v":65508,"vw":61.39028},{"c":61.5,"h":61.51,"l":61.34,"n":617,"o":61.37,"t":"2026-10-14T15:00:00Z","v":65843,"vw":61.403396},{"c":61.55,"h":61.61,"l":61.5,"n":357,"o":61.51,"t":"2026-10-14T15:15:00Z","v":43608,"vw":61.562883},{"c":61.55,"h":61.65,"l":61.53,"n":672,"o":61.55,"t":"2026-10-14T15:30:00Z","v":138535,"vw":61.611906},{"c":61.54,"h":61.56,"l":61.51,"n":379,"o":61.55,"t":"2026-10-14T15:45:00Z","v":40123,"vw":61.536113},{"c":61.58,"h":61.59,"l":61.51,"n":226,"o":61.56,"t":"2026-10-14T16:00:00Z","v":21830,"vw":61.547915},{"c":61.7,"h":61.735,"l":61.535,"n":261,"o":61.59,"t":"2026-10-14T16:15:00Z","v":24187,"vw":61.613175},{"c":61.68,"h":61.75,"l":61.66,"n":272,"o":61.69,"t":"2026-10-14T16:30:00Z","v":30142,"vw":61.700474},{"c":61.6,"h":61.68,"l":61.57,"n":258,"o":61.68,"t":"2026-10-14T16:45:00Z","v":26632,"vw":61.604404},{"c":61.65,"h":61.65,"l":61.57,"n":239,"o":61.62,"t":"2026-10-14T17:00:00Z","v":29273,"vw":61.601783},{"c":61.63,"h":61.69,"l":61.585,"n":289,"o":61.66,"t":"2026-10-14T17:15:00Z","v":30370,"vw":61.637721},{"c":61.66,"h":61.7,"l":61.61,"n":290,"o":61.62,"t":"2026-10-14T17:30:00Z","v":35271,"vw":61.64868},{"c":61.61,"h":61.68,"l":61.57,"n":224,"o":61.68,"t":"2026-10-14T17:45:00Z","v":22072,"vw":61.615955},{"c":61.68,"h":61.7,"l":61.5889,"n":202,"o":61.62,"t":"2026-10-14T18:00:00Z","v":30200,"vw":61.655812},{"c":61.63,"h":61.71,"l":61.61,"n":273,"o":61.6999,"t":"2026-10-14T18:15:00Z","v":31924,"vw":61.655388},{"c":61.585,"h":61.645,"l":61.585,"n":392,"o":61.63,"t":"2026-10-14T18:30:00Z","v":48945,"vw":61.609107},{"c":61.55,"h":61.63,"l":61.54,"n":387,"o":61.595,"t":"2026-10-14T18:45:00Z","v":56638,"vw":61.585648},{"c":61.53,"h":61.62,"l":61.51,"n":474,"o":61.54,"t":"2026-10-14T19:00:00Z","v":51163,"vw":61.554697},{"c":61.46,"h":61.55,"l":61.41,"n":735,"o":61.53,"t":"2026-10-14T19:15:00Z","v":91549,"vw":61.465626},{"c":61.36,"h":61.48,"l":61.285,"n":900,"o":61.47,"t":"2026-10-14T19:30:00Z","v":100276,"vw":61.349317},{"c":61.43,"h":61.445,"l":61.31,"n":1056,"o":61.36,"t":"2026-10-14T19:45:00Z","v":123805,"vw":61.381977},{"c":61.42,"h":61.42,"l":61.42,"n":6,"o":61.42,"t":"2026-10-14T20:00:00Z","v":1704,"vw":61.42},{"c":62.07,"h":62.07,"l":62.07,"n":2,"o":62.07,"t":"2026-10-15T13:15:00Z","v":115,"vw":62.07},{"c":62.03,"h":62.28,"l":62.03,"n":583,"o":62.07,"t":"2026-10-15T13:30:00Z","v":102577,"vw":62.171689},{"c":62.11,"h":62.26,"l":61.99,"n":395,"o":61.99,"t":"2026-10-15T13:45:00Z","v":49704,"vw":62.114126},{"c":61.91,"h":62.09,"l":61.88,"n":306,"o":62.07,"t":"2026-10-15T14:00:00Z","v":44473,"vw":61.981711},{"c":62.02,"h":62.05,"l":61.95,"n":124,"o":61.96,"t":"2026-10-15T14:15:00Z","v":19067,"vw":62.003983},{"c":62.11,"h":62.2,"l":62.06,"n":402,"o":62.06,"t":"2026-10-15T14:30:00Z","v":63474,"vw":62.137011},{"c":62.005,"h":62.12,"l":61.93,"n":364,"o":62.12,"t":"2026-10-15T14:45:00Z","v":53215,"vw":62.010289},{"c":62.02,"h":62.08,"l":61.94,"n":295,"o":62.02,"t":"2026-10-15T15:00:00Z","v":51143,"vw":62.001539},{"c":61.92,"h":62.04,"l":61.88,"n":215,"o":62.02,"t":"2026-10-15T15:15:00Z","v":21902,"vw":61.946215},{"c":61.92,"h":61.94,"l":61.85,"n":242,"o":61.91,"t":"2026-10-15T15:30:00Z","v":30583,"vw":61.883105},{"c":61.93,"h":61.97,"l":61.9,"n":255,"o":61.94,"t":"2026-10-15T15:45:00Z","v":36211,"vw":61.940855},{"c":61.84,"h":61.94,"l":61.8,"n":276,"o":61.92,"t":"2026-10-15T16:00:00Z","v":40283,"vw":61.886467},{"c":61.95,"h":61.96,"l":61.85,"n":397,"o":61.865,"t":"2026-10-15T16:15:00Z","v":39231,"vw":61.891659},{"c":62.11,"h":62.11,"l":61.94,"n":360,"o":61.945,"t":"2026-10-15T16:30:00Z","v":43130,"vw":62.035548},{"c":62.16,"h":62.16,"l":62.06,"n":291,"o":62.12,"t":"2026-10-15T16:45:00Z","v":35039,"vw":62.103136},{"c":62.15,"h":62.19,"l":62.12,"n":330,"o":62.15,"t":"2026-10-15T17:00:00Z","v":44854,"vw":62.147857},{"c":62.13,"h":62.16,"l":62.1,"n":259,"o":62.12,"t":"2026-10-15T17:15:00Z","v":39804,"vw":62.139502},{"c":62.105,"h":62.15,"l":62.08,"n":326,"o":62.13,"t":"2026-10-15T17:30:00Z","v":36738,"vw":62.111828},{"c":62.03,"h":62.11,"l":62,"n":343,"o":62.0999,"t":"2026-10-15T17:45:00Z","v":28066,"vw":62.083823},{"c":62.02,"h":62.08,"l":62.01,"n":345,"o":62.03,"t":"2026-10-15T18:00:00Z","v":38494,"vw":62.047455},{"c":62.025,"h":62.08,"l":62,"n":348,"o":62.01,"t":"2026-10-15T18:15:00Z","v":60538,"vw":62.031162},{"c":61.96,"h":62.05,"l":61.96,"n":299,"o":62.03,"t":"2026-10-15T18:30:00Z","v":38991,"vw":62.008886},{"c":61.86,"h":62,"l":61.86,"n":328,"o":61.96,"t":"2026-10-15T18:45:00Z","v":52236,"vw":61.932394},{"c":61.9,"h":61.905,"l":61.84,"n":428,"o":61.875,"t":"2026-10-15T19:00:00Z","v":62323,"vw":61.870806},{"c":61.94,"h":61.955,"l":61.88,"n":398,"o":61.92,"t":"2026-10-15T19:15:00Z","v":54961,"vw":61.928783},{"c":62.08,"h":62.095,"l":61.94,"n":664,"o":61.95,"t":"2026-10-15T19:30:00Z","v":104400,"vw":62.001037},{"c":62.05,"h":62.09,"l":61.995,"n":1043,"o":62.07,"t":"2026-10-15T19:45:00Z","v":166278,"vw":62.043278},{"c":62.05,"h":62.05,"l":62.05,"n":7,"o":62.05,"t":"2026-10-15T20:00:00Z","v":5113,"vw":62.05},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-16T13:15:00Z","v":500,"vw":62.4},{"c":62.36,"h":62.43,"l":62.085,"n":151,"o":62.42,"t":"2026-10-16T13:30:00Z","v":14332,"vw":62.29059},{"c":62.53,"h":62.5899,"l":62.31,"n":191,"o":62.38,"t":"2026-10-16T13:45:00Z","v":20047,"vw":62.409857},{"c":62.55,"h":62.68,"l":62.5183,"n":170,"o":62.61,"t":"2026-10-16T14:00:00Z","v":10400,"vw":62.589536},{"c":62.6,"h":62.61,"l":62.49,"n":147,"o":62.55,"t":"2026-10-16T14:15:00Z","v":10008,"vw":62.54565},{"c":62.385,"h":62.63,"l":62.385,"n":226,"o":62.63,"t":"2026-10-16T14:30:00Z","v":18274,"vw":62.521126},{"c":62.45,"h":62.45,"l":62.3701,"n":371,"o":62.38,"t":"2026-10-16T14:45:00Z","v":72776,"vw":62.403864},{"c":62.68,"h":62.71,"l":62.45,"n":453,"o":62.45,"t":"2026-10-16T15:00:00Z","v":56719,"vw":62.551246},{"c":62.68,"h":62.75,"l":62.65,"n":351,"o":62.695,"t":"2026-10-16T15:15:00Z","v":56398,"vw":62.684496},{"c":62.53,"h":62.72,"l":62.52,"n":345,"o":62.67,"t":"2026-10-16T15:30:00Z","v":47455,"vw":62.66048},{"c":62.43,"h":62.57,"l":62.43,"n":505,"o":62.53,"t":"2026-10-16T15:45:00Z","v":63869,"vw":62.489691},{"c":62.3,"h":62.44,"l":62.28,"n":439,"o":62.42,"t":"2026-10-16T16:00:00Z","v":60169,"vw":62.367082},{"c":62.25,"h":62.33,"l":62.2401,"n":264,"o":62.32,"t":"2026-10-16T16:15:00Z","v":28933,"vw":62.280827},{"c":62.18,"h":62.255,"l":62.145,"n":185,"o":62.24,"t":"2026-10-16T16:30:00Z","v":25250,"vw":62.207169},{"c":62.18,"h":62.18,"l":62.06,"n":405,"o":62.18,"t":"2026-10-16T16:45:00Z","v":46851,"vw":62.13975},{"c":62.08,"h":62.2,"l":62.07,"n":388,"o":62.17,"t":"2026-10-16T17:00:00Z","v":48189,"vw":62.137448},{"c":62,"h":62.07,"l":61.965,"n":409,"o":62.07,"t":"2026-10-16T17:15:00Z","v":74462,"vw":62.009741},{"c":62.155,"h":62.1601,"l":62,"n":468,"o":62,"t":"2026-10-16T17:30:00Z","v":59720,"vw":62.089059},{"c":62.05,"h":62.19,"l":62.015,"n":411,"o":62.15,"t":"2026-10-16T17:45:00Z","v":44898,"vw":62.095915},{"c":62.04,"h":62.08,"l":62.01,"n":300,"o":62.06,"t":"2026-10-16T18:00:00Z","v":37346,"vw":62.054413},{"c":62,"h":62.08,"l":61.965,"n":220,"o":62.04,"t":"2026-10-16T18:15:00Z","v":20664,"vw":62.017304},{"c":62.05,"h":62.07,"l":61.9701,"n":233,"o":62,"t":"2026-10-16T18:30:00Z","v":26485,"vw":62.01686},{"c":62.09,"h":62.09,"l":62.005,"n":297,"o":62.05,"t":"2026-10-16T18:45:00Z","v":33796,"vw":62.051427},{"c":62.17,"h":62.17,"l":62.065,"n":313,"o":62.0889,"t":"2026-10-16T19:00:00Z","v":36986,"vw":62.098337},{"c":62.16,"h":62.19,"l":62.07,"n":600,"o":62.17,"t":"2026-10-16T19:15:00Z","v":81950,"vw":62.142697},{"c":62.2,"h":62.21,"l":62.125,"n":576,"o":62.18,"t":"2026-10-16T19:30:00Z","v":77109,"vw":62.170028},{"c":62.25,"h":62.26,"l":62.16,"n":821,"o":62.21,"t":"2026-10-16T19:45:00Z","v":123082,"vw":62.21595},{"c":62.24,"h":62.24,"l":62.24,"n":6,"o":62.24,"t":"2026-10-16T20:00:00Z","v":1780,"vw":62.24},{"c":61.83,"h":62.17,"l":61.83,"n":305,"o":62.17,"t":"2026-10-19T13:30:00Z","v":34603,"vw":61.980419},{"c":61.755,"h":61.87,"l":61.66,"n":147,"o":61.87,"t":"2026-10-19T13:45:00Z","v":43483,"vw":61.734374},{"c":61.74,"h":61.785,"l":61.64,"n":258,"o":61.72,"t":"2026-10-19T14:00:00Z","v":39650,"vw":61.708063},{"c":61.66,"h":61.8,"l":61.65,"n":128,"o":61.78,"t":"2026-10-19T14:15:00Z","v":7578,"vw":61.730419},{"c":61.52,"h":61.69,"l":61.4701,"n":113,"o":61.65,"t":"2026-10-19T14:30:00Z","v":27361,"vw":61.558416},{"c":61.61,"h":61.61,"l":61.51,"n":121,"o":61.515,"t":"2026-10-19T14:45:00Z","v":22102,"vw":61.548606},{"c":61.755,"h":61.755,"l":61.71,"n":26,"o":61.72,"t":"2026-10-19T15:00:00Z","v":21078,"vw":61.739508},{"c":61.69,"h":61.765,"l":61.69,"n":92,"o":61.76,"t":"2026-10-19T15:15:00Z","v":20724,"vw":61.725288},{"c":61.63,"h":61.68,"l":61.6,"n":111,"o":61.64,"t":"2026-10-19T15:30:00Z","v":55026,"vw":61.642585},{"c":61.635,"h":61.65,"l":61.605,"n":249,"o":61.62,"t":"2026-10-19T15:45:00Z","v":51693,"vw":61.630079},{"c":61.5757,"h":61.64,"l":61.52,"n":130,"o":61.64,"t":"2026-10-19T16:00:00Z","v":23309,"vw":61.55588},{"c":61.635,"h":61.635,"l":61.57,"n":104,"o":61.57,"t":"2026-10-19T16:15:00Z","v":10524,"vw":61.601726},{"c":61.58,"h":61.64,"l":61.565,"n":64,"o":61.64,"t":"2026-10-19T16:30:00Z","v":10358,"vw":61.601274},{"c":61.58,"h":61.6,"l":61.56,"n":47,"o":61.58,"t":"2026-10-19T16:45:00Z","v":4250,"vw":61.58277},{"c":61.53,"h":61.57,"l":61.52,"n":78,"o":61.57,"t":"2026-10-19T17:00:00Z","v":6556,"vw":61.547822},{"c":61.58,"h":61.58,"l":61.52,"n":44,"o":61.535,"t":"2026-10-19T17:15:00Z","v":15296,"vw":61.521437},{"c":61.53,"h":61.58,"l":61.49,"n":225,"o":61.58,"t":"2026-10-19T17:30:00Z","v":67709,"vw":61.54926},{"c":61.54,"h":61.57,"l":61.51,"n":156,"o":61.52,"t":"2026-10-19T17:45:00Z","v":9430,"vw":61.530927},{"c":61.55,"h":61.57,"l":61.53,"n":68,"o":61.54,"t":"2026-10-19T18:00:00Z","v":18484,"vw":61.550651},{"c":61.59,"h":61.61,"l":61.545,"n":131,"o":61.55,"t":"2026-10-19T18:15:00Z","v":26483,"vw":61.585548},{"c":61.56,"h":61.6,"l":61.555,"n":83,"o":61.57,"t":"2026-10-19T18:30:00Z","v":11656,"vw":61.567806},{"c":61.54,"h":61.57,"l":61.53,"n":96,"o":61.56,"t":"2026-10-19T18:45:00Z","v":11963,"vw":61.548827},{"c":61.56,"h":61.57,"l":61.52,"n":178,"o":61.5551,"t":"2026-10-19T19:00:00Z","v":25227,"vw":61.546931},{"c":61.58,"h":61.61,"l":61.56,"n":140,"o":61.565,"t":"2026-10-19T19:15:00Z","v":15518,"vw":61.578196},{"c":61.59,"h":61.61,"l":61.52,"n":343,"o":61.57,"t":"2026-10-19T19:30:00Z","v":56447,"vw":61.561359},{"c":61.555,"h":61.65,"l":61.55,"n":521,"o":61.58,"t":"2026-10-19T19:45:00Z","v":69458,"vw":61.606848},{"c":61.57,"h":61.57,"l":61.57,"n":6,"o":61.57,"t":"2026-10-19T20:00:00Z","v":3073,"vw":61.57},{"c":61.93,"h":61.93,"l":61.91,"n":2,"o":61.91,"t":"2026-10-20T13:15:00Z","v":896,"vw":61.927768},{"c":62.37,"h":62.38,"l":61.8,"n":546,"o":61.87,"t":"2026-10-20T13:30:00Z","v":130404,"vw":62.072648},{"c":62.34,"h":62.53,"l":62.26,"n":103,"o":62.39,"t":"2026-10-20T13:45:00Z","v":12268,"vw":62.409779},{"c":62.27,"h":62.32,"l":62.17,"n":420,"o":62.29,"t":"2026-10-20T14:00:00Z","v":67676,"vw":62.238984},{"c":62.54,"h":62.565,"l":62.33,"n":236,"o":62.37,"t":"2026-10-20T14:15:00Z","v":35661,"vw":62.403953},{"c":62.66,"h":62.66,"l":62.58,"n":139,"o":62.58,"t":"2026-10-20T14:30:00Z","v":16341,"vw":62.620571},{"c":62.67,"h":62.68,"l":62.63,"n":91,"o":62.66,"t":"2026-10-20T14:45:00Z","v":12870,"vw":62.657413},{"c":62.57,"h":62.6399,"l":62.505,"n":202,"o":62.6399,"t":"2026-10-20T15:00:00Z","v":32748,"vw":62.566519},{"c":62.57,"h":62.62,"l":62.56,"n":110,"o":62.565,"t":"2026-10-20T15:15:00Z","v":12805,"vw":62.583068},{"c":62.67,"h":62.7,"l":62.56,"n":102,"o":62.59,"t":"2026-10-20T15:30:00Z","v":19602,"vw":62.59848},{"c":62.56,"h":62.66,"l":62.56,"n":57,"o":62.66,"t":"2026-10-20T15:45:00Z","v":6006,"vw":62.61917},{"c":62.545,"h":62.57,"l":62.4999,"n":141,"o":62.57,"t":"2026-10-20T16:00:00Z","v":25429,"vw":62.520809},{"c":62.555,"h":62.565,"l":62.495,"n":143,"o":62.565,"t":"2026-10-20T16:15:00Z","v":32282,"vw":62.524237},{"c":62.54,"h":62.58,"l":62.52,"n":105,"o":62.57,"t":"2026-10-20T16:30:00Z","v":31047,"vw":62.552785},{"c":62.51,"h":62.55,"l":62.48,"n":86,"o":62.53,"t":"2026-10-20T16:45:00Z","v":11679,"vw":62.514334},{"c":62.51,"h":62.54,"l":62.475,"n":90,"o":62.54,"t":"2026-10-20T17:00:00Z","v":12014,"vw":62.500888},{"c":62.5,"h":62.5199,"l":62.4824,"n":68,"o":62.5,"t":"2026-10-20T17:15:00Z","v":15292,"vw":62.507848},{"c":62.49,"h":62.5186,"l":62.46,"n":91,"o":62.51,"t":"2026-10-20T17:30:00Z","v":16107,"vw":62.484319},{"c":62.57,"h":62.5701,"l":62.48,"n":130,"o":62.49,"t":"2026-10-20T17:45:00Z","v":23071,"vw":62.52005},{"c":62.59,"h":62.6,"l":62.54,"n":90,"o":62.58,"t":"2026-10-20T18:00:00Z","v":10051,"vw":62.574836},{"c":62.645,"h":62.645,"l":62.5902,"n":98,"o":62.6,"t":"2026-10-20T18:15:00Z","v":16228,"vw":62.621057},{"c":62.625,"h":62.64,"l":62.61,"n":105,"o":62.63,"t":"2026-10-20T18:30:00Z","v":18794,"vw":62.627408},{"c":62.645,"h":62.675,"l":62.61,"n":127,"o":62.61,"t":"2026-10-20T18:45:00Z","v":17017,"vw":62.643565},{"c":62.68,"h":62.68,"l":62.64,"n":95,"o":62.65,"t":"2026-10-20T19:00:00Z","v":15092,"vw":62.662667},{"c":62.695,"h":62.74,"l":62.67,"n":141,"o":62.69,"t":"2026-10-20T19:15:00Z","v":15082,"vw":62.703326},{"c":62.75,"h":62.75,"l":62.675,"n":227,"o":62.69,"t":"2026-10-20T19:30:00Z","v":32733,"vw":62.714959},{"c":62.715,"h":62.765,"l":62.67,"n":787,"o":62.745,"t":"2026-10-20T19:45:00Z","v":318528,"vw":62.727692},{"c":62.71,"h":62.71,"l":62.71,"n":8,"o":62.71,"t":"2026-10-20T20:00:00Z","v":3163,"vw":62.71},{"c":63.01,"h":63.01,"l":62.89,"n":4,"o":62.89,"t":"2026-10-21T13:15:00Z","v":2002,"vw":62.986},{"c":62.73,"h":63,"l":62.66,"n":230,"o":62.98,"t":"2026-10-21T13:30:00Z","v":60242,"vw":62.923008},{"c":62.48,"h":62.72,"l":62.48,"n":183,"o":62.695,"t":"2026-10-21T13:45:00Z","v":29838,"vw":62.623131},{"c":62.51,"h":62.53,"l":62.38,"n":358,"o":62.48,"t":"2026-10-21T14:00:00Z","v":50478,"vw":62.440645},{"c":62.5,"h":62.55,"l":62.44,"n":241,"o":62.53,"t":"2026-10-21T14:15:00Z","v":27598,"vw":62.489488},{"c":62.56,"h":62.62,"l":62.47,"n":300,"o":62.51,"t":"2026-10-21T14:30:00Z","v":71387,"vw":62.526949},{"c":62.44,"h":62.62,"l":62.425,"n":191,"o":62.58,"t":"2026-10-21T14:45:00Z","v":20572,"vw":62.491873},{"c":62.36,"h":62.41,"l":62.32,"n":449,"o":62.41,"t":"2026-10-21T15:00:00Z","v":78100,"vw":62.367762},{"c":62.41,"h":62.41,"l":62.26,"n":379,"o":62.36,"t":"2026-10-21T15:15:00Z","v":47024,"vw":62.361002},{"c":62.35,"h":62.41,"l":62.315,"n":438,"o":62.4,"t":"2026-10-21T15:30:00Z","v":62500,"vw":62.340033},{"c":62.4,"h":62.43,"l":62.33,"n":241,"o":62.34,"t":"2026-10-21T15:45:00Z","v":23669,"vw":62.412495},{"c":62.47,"h":62.47,"l":62.38,"n":234,"o":62.39,"t":"2026-10-21T16:00:00Z","v":26452,"vw":62.422747},{"c":62.57,"h":62.57,"l":62.47,"n":258,"o":62.47,"t":"2026-10-21T16:15:00Z","v":33607,"vw":62.532446},{"c":62.54,"h":62.605,"l":62.51,"n":416,"o":62.54,"t":"2026-10-21T16:30:00Z","v":53482,"vw":62.550421},{"c":62.58,"h":62.58,"l":62.52,"n":233,"o":62.54,"t":"2026-10-21T16:45:00Z","v":24164,"vw":62.546628},{"c":62.46,"h":62.57,"l":62.44,"n":265,"o":62.57,"t":"2026-10-21T17:00:00Z","v":30629,"vw":62.530213},{"c":62.5,"h":62.555,"l":62.46,"n":211,"o":62.46,"t":"2026-10-21T17:15:00Z","v":25497,"vw":62.506928},{"c":62.465,"h":62.49,"l":62.43,"n":219,"o":62.49,"t":"2026-10-21T17:30:00Z","v":25224,"vw":62.450521},{"c":62.44,"h":62.495,"l":62.44,"n":240,"o":62.48,"t":"2026-10-21T17:45:00Z","v":20877,"vw":62.471096},{"c":62.505,"h":62.51,"l":62.44,"n":244,"o":62.455,"t":"2026-10-21T18:00:00Z","v":33967,"vw":62.459107},{"c":62.545,"h":62.56,"l":62.485,"n":303,"o":62.505,"t":"2026-10-21T18:15:00Z","v":35234,"vw":62.514974},{"c":62.57,"h":62.6,"l":62.535,"n":216,"o":62.54,"t":"2026-10-21T18:30:00Z","v":34687,"vw":62.567321},{"c":62.36,"h":62.575,"l":62.36,"n":540,"o":62.57,"t":"2026-10-21T18:45:00Z","v":80626,"vw":62.488161},{"c":62.22,"h":62.375,"l":62.2,"n":1016,"o":62.36,"t":"2026-10-21T19:00:00Z","v":131065,"vw":62.296744},{"c":62.42,"h":62.42,"l":62.21,"n":493,"o":62.21,"t":"2026-10-21T19:15:00Z","v":55089,"vw":62.361451},{"c":62.34,"h":62.43,"l":62.275,"n":805,"o":62.43,"t":"2026-10-21T19:30:00Z","v":80745,"vw":62.338615},{"c":62.28,"h":62.33,"l":62.25,"n":763,"o":62.33,"t":"2026-10-21T19:45:00Z","v":105200,"vw":62.282644},{"c":62.28,"h":62.28,"l":62.28,"n":7,"o":62.28,"t":"2026-10-21T20:00:00Z","v":4986,"vw":62.28},{"c":62.39,"h":62.47,"l":62.25,"n":250,"o":62.37,"t":"2026-10-22T13:30:00Z","v":38640,"vw":62.382203},{"c":62.6305,"h":62.65,"l":62.39,"n":95,"o":62.39,"t":"2026-10-22T13:45:00Z","v":13096,"vw":62.496496},{"c":62.72,"h":62.72,"l":62.46,"n":290,"o":62.66,"t":"2026-10-22T14:00:00Z","v":39742,"vw":62.577979},{"c":62.77,"h":62.81,"l":62.69,"n":155,"o":62.73,"t":"2026-10-22T14:15:00Z","v":13883,"vw":62.760651},{"c":62.75,"h":62.8,"l":62.63,"n":366,"o":62.77,"t":"2026-10-22T14:30:00Z","v":73327,"vw":62.722945},{"c":62.69,"h":62.85,"l":62.67,"n":205,"o":62.77,"t":"2026-10-22T14:45:00Z","v":21042,"vw":62.746358},{"c":62.805,"h":62.82,"l":62.66,"n":186,"o":62.7,"t":"2026-10-22T15:00:00Z","v":24987,"vw":62.719193},{"c":62.44,"h":62.82,"l":62.4,"n":356,"o":62.8,"t":"2026-10-22T15:15:00Z","v":41811,"vw":62.616783},{"c":62.62,"h":62.62,"l":62.4,"n":315,"o":62.42,"t":"2026-10-22T15:30:00Z","v":48717,"vw":62.501888},{"c":62.66,"h":62.67,"l":62.57,"n":244,"o":62.61,"t":"2026-10-22T15:45:00Z","v":43114,"vw":62.627946},{"c":62.63,"h":62.7,"l":62.58,"n":287,"o":62.67,"t":"2026-10-22T16:00:00Z","v":46459,"vw":62.635631},{"c":62.7,"h":62.71,"l":62.62,"n":188,"o":62.63,"t":"2026-10-22T16:15:00Z","v":24660,"vw":62.659519},{"c":62.69,"h":62.69,"l":62.61,"n":179,"o":62.69,"t":"2026-10-22T16:30:00Z","v":20366,"vw":62.655345},{"c":62.85,"h":62.86,"l":62.68,"n":336,"o":62.69,"t":"2026-10-22T16:45:00Z","v":57863,"vw":62.782347},{"c":62.81,"h":62.82,"l":62.74,"n":421,"o":62.81,"t":"2026-10-22T17:00:00Z","v":54150,"vw":62.776347},{"c":62.9,"h":62.9,"l":62.81,"n":313,"o":62.81,"t":"2026-10-22T17:15:00Z","v":30220,"vw":62.829556},{"c":62.89,"h":62.92,"l":62.855,"n":298,"o":62.91,"t":"2026-10-22T17:30:00Z","v":42868,"vw":62.88286},{"c":62.9,"h":62.9076,"l":62.83,"n":307,"o":62.87,"t":"2026-10-22T17:45:00Z","v":44905,"vw":62.864618},{"c":62.92,"h":62.92,"l":62.83,"n":221,"o":62.9,"t":"2026-10-22T18:00:00Z","v":34240,"vw":62.870889},{"c":62.92,"h":62.975,"l":62.9,"n":253,"o":62.94,"t":"2026-10-22T18:15:00Z","v":30238,"vw":62.942686},{"c":62.91,"h":62.93,"l":62.89,"n":272,"o":62.93,"t":"2026-10-22T18:30:00Z","v":27499,"vw":62.910088},{"c":63,"h":63.005,"l":62.91,"n":269,"o":62.91,"t":"2026-10-22T18:45:00Z","v":34008,"vw":62.979182},{"c":63.1,"h":63.17,"l":63,"n":232,"o":63,"t":"2026-10-22T19:00:00Z","v":31806,"vw":63.114417},{"c":63.13,"h":63.16,"l":63.08,"n":355,"o":63.13,"t":"2026-10-22T19:15:00Z","v":43242,"vw":63.125146},{"c":63.14,"h":63.185,"l":63.09,"n":812,"o":63.11,"t":"2026-10-22T19:30:00Z","v":87026,"vw":63.136241},{"c":63.17,"h":63.23,"l":63.07,"n":1028,"o":63.14,"t":"2026-10-22T19:45:00Z","v":139418,"vw":63.158164},{"c":63.16,"h":63.16,"l":63.16,"n":7,"o":63.16,"t":"2026-10-22T20:00:00Z","v":15046,"vw":63.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":69.34036312877471,"iv":0.357002273032957,"gamma":0.044226676171037475,"theta":-0.03215854971806252,"vega":0.04975784290485482,"rho":0.00900538668209486,"breakevenPct":10.853963155121455},{"delta":0.25,"premium":0.7005211162856462,"strike":66.97915534857415,"iv":0.2745597136465721,"gamma":0.06513687301869539,"theta":-0.028670343214840598,"vega":0.05648790790478253,"rho":0.011262872527360924,"breakevenPct":7.155915872165615},{"delta":0.3,"premium":0.7508204776556082,"strike":65.74179522344392,"iv":0.2303571590178222,"gamma":0.0851498962805861,"theta":-0.026741966211050003,"vega":0.06163988518866687,"rho":0.013509381509042498,"breakevenPct":5.276465644552765},{"delta":0.35,"premium":0.8330260101515226,"strike":64.93579191878781,"iv":0.20572005311603678,"gamma":0.10140314204729255,"theta":-0.02599092824907826,"vega":0.06574454051338244,"rho":0.015770565629579132,"breakevenPct":4.130490704463821},{"delta":0.4,"premium":0.9052573077732116,"strike":64.35794153781431,"iv":0.1854434201725889,"gamma":0.11773447689770865,"theta":-0.02483608023688401,"vega":0.06828599426090712,"rho":0.01803671473579455,"breakevenPct":3.329953840385568},{"delta":0.45,"premium":0.9937335024968248,"strike":63.85422165834392,"iv":0.16954744159107502,"gamma":0.13072971981444617,"theta":-0.02378241388732848,"vega":0.06990978940294437,"rho":0.020355312462453177,"breakevenPct":2.6725065877782583},{"delta":0.5,"premium":1.1086512143816567,"strike":63.47116261872781,"iv":0.1607817727161535,"gamma":0.13829486787971695,"theta":-0.02289343904996145,"vega":0.07003992868413524,"rho":0.022759279834042773,"breakevenPct":2.2479636369687657},{"delta":0.55,"premium":1.2235689262664886,"strike":63.0881035791117,"iv":0.15201610384123193,"gamma":0.14586001594498774,"theta":-0.022004464212594416,"vega":0.0701700679653261,"rho":0.025163247205632372,"breakevenPct":1.8234206861592726},{"delta":0.6,"premium":1.356137550783517,"strike":62.77655252466628,"iv":0.14477132907719095,"gamma":0.14715310504933257,"theta":-0.020861520603598374,"vega":0.0675633197910621,"rho":0.0275643263511225,"breakevenPct":1.5400412847526925},{"delta":0.65,"premium":1.493978525827046,"strike":62.48636099825885,"iv":0.13798084735925709,"gamma":0.14657272199651772,"theta":-0.019642716192687173,"vega":0.06413905977945444,"rho":0.029964542779725777,"breakevenPct":1.2988276188820467},{"delta":0.7,"premium":1.6318195008705745,"strike":62.19616947185142,"iv":0.13119036564132328,"gamma":0.14599233894370287,"theta":-0.018423911781775975,"vega":0.060714799767846786,"rho":0.032364759208329055,"breakevenPct":1.0576139530114015},{"delta":0.75,"premium":1.8085625859697385,"strike":61.88858321870701,"iv":0.12547469050894083,"gamma":0.14017400275103165,"theta":-0.017076341127922973,"vega":0.055881980742778545,"rho":0.034785360682334565,"breakevenPct":0.8504525089879015},{"delta":0.8,"premium":2.066471801925722,"strike":61.54470426409904,"iv":0.12200151306740027,"gamma":0.1234270976616231,"theta":-0.015460110041265473,"vega":0.04811031636863823,"rho":0.03724849391773485,"breakevenPct":0.7143382932627677},{"delta":0.85,"premium":2.3243810178817057,"strike":61.20082530949106,"iv":0.1185283356258597,"gamma":0.10668019257221459,"theta":-0.013843878954607978,"vega":0.04033865199449794,"rho":0.03971162715313513,"breakevenPct":0.578224077537634},{"delta":0.9,"premium":2.8935301376327645,"strike":60.45996111273192,"iv":0.12542856210110678,"gamma":0.07925706344130014,"theta":-0.009288138836055294,"vega":0.031041399049102525,"rho":0.042321658548692534,"breakevenPct":0.3063509347129282}],"put":[{"delta":0.1,"premium":0.4149163046385102,"strike":54.30644347903603,"iv":0.4499899493932107,"gamma":0.021523392905458388,"theta":-0.023505447170592324,"vega":0.030856618758030897,"rho":-0.005591725082328678,"breakevenPct":14.674592820776562},{"delta":0.15,"premium":0.6926297535157395,"strike":55.70519014062958,"iv":0.47257640392943784,"gamma":0.027805446944791715,"theta":-0.03256651689108094,"vega":0.041435456362011264,"rho":-0.008392195220775176,"breakevenPct":12.899682730978713},{"delta":0.2,"premium":0.7604551811305649,"strike":58.4182072452226,"iv":0.36576093152174766,"gamma":0.04323697789324395,"theta":-0.029735847560808097,"vega":0.04972871867911846,"rho":-0.011132369577964232,"breakevenPct":8.711602178448333},{"delta":0.25,"premium":0.8290932659932803,"strike":60.08186531986561,"iv":0.3000382783887585,"gamma":0.05969037504763013,"theta":-0.02721416536021328,"vega":0.05645834459244227,"rho":-0.013884642695520808,"breakevenPct":6.1862380401008155},{"delta":0.3,"premium":0.9005690252589963,"strike":61.17046016839331,"iv":0.2567302488980644,"gamma":0.07627523446742135,"theta":-0.02488069067419678,"vega":0.0616577116016223,"rho":-0.016639780817922313,"breakevenPct":4.575853161598613},{"delta":0.35,"premium":1.0137462176183887,"strike":61.92497478412259,"iv":0.2336691775533263,"gamma":0.08921676214472392,"theta":-0.023703314681151114,"vega":0.06577537213524887,"rho":-0.019385028708981285,"breakevenPct":3.560436088498721},{"delta":0.4,"premium":1.0980754636089411,"strike":62.48716975739294,"iv":0.21121891449918334,"gamma":0.10336312978088134,"theta":-0.021790416488586307,"vega":0.06823832412091825,"rho":-0.022030662263684855,"breakevenPct":2.803840573489541},{"delta":0.45,"premium":1.1881370826010542,"strike":63.022847100175746,"iv":0.19015992970123022,"gamma":0.11679718804920915,"theta":-0.019897715289982427,"vega":0.07039543057996485,"rho":-0.024668205538314673,"breakevenPct":2.0983058619779946},{"delta":0.5,"premium":1.4407732864674867,"strike":63.4622144112478,"iv":0.19323550087873462,"gamma":0.1148200351493849,"theta":-0.01985377855887522,"vega":0.07030755711775044,"rho":-0.02735877388040006,"breakevenPct":1.8026581304934752},{"delta":0.55,"premium":1.6934094903339192,"strike":63.90158172231986,"iv":0.19631107205623902,"gamma":0.11284288224956063,"theta":-0.019809841827768015,"vega":0.07021968365553603,"rho":-0.030049342222485453,"breakevenPct":1.5070103990089554},{"delta":0.6,"premium":2.0282786885245896,"strike":64.39754098360656,"iv":0.20105491803278688,"gamma":0.10727172131147542,"theta":-0.01932295081967213,"vega":0.06825204918032787,"rho":-0.032768725922404034,"breakevenPct":1.251959634132411},{"delta":0.65,"premium":2.3868852459016394,"strike":64.90983606557377,"iv":0.20628032786885245,"gamma":0.10066311475409837,"theta":-0.018708196721311476,"vega":0.06574180327868852,"rho":-0.03549642745757345,"breakevenPct":1.0086275812664158},{"delta":0.7,"premium":3.021315372424722,"strike":65.65293185419968,"iv":0.2242415213946117,"gamma":0.08729017432646594,"theta":-0.018730586370839936,"vega":0.06164358161648178,"rho":-0.03838039281936547,"breakevenPct":0.8365793512112717},{"delta":0.75,"premium":4.116835260115609,"strike":66.8121387283237,"iv":0.2635115606936417,"gamma":0.06804942196531791,"theta":-0.020099421965317922,"vega":0.05653265895953757,"rho":-0.041572777019739764,"breakevenPct":0.7357449838377174},{"delta":0.8,"premium":4.779779411764706,"strike":67.63970588235294,"iv":0.2630794117647059,"gamma":0.05927867647058823,"theta":-0.01656176470588235,"vega":0.04953088235294117,"rho":-0.044521242153903524,"breakevenPct":0.4751005848824545}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":69.34036312877471,"iv":0.357002273032957,"gamma":0.044226676171037475,"theta":-0.03215854971806252,"vega":0.04975784290485482,"rho":0.00900538668209486,"breakevenPct":10.853963155121455},{"delta":0.25,"premium":0.7005211162856462,"strike":66.97915534857415,"iv":0.2745597136465721,"gamma":0.06513687301869539,"theta":-0.028670343214840598,"vega":0.05648790790478253,"rho":0.011262872527360924,"breakevenPct":7.155915872165615},{"delta":0.3,"premium":0.7508204776556082,"strike":65.74179522344392,"iv":0.2303571590178222,"gamma":0.0851498962805861,"theta":-0.026741966211050003,"vega":0.06163988518866687,"rho":0.013509381509042498,"breakevenPct":5.276465644552765},{"delta":0.35,"premium":0.8330260101515226,"strike":64.93579191878781,"iv":0.20572005311603678,"gamma":0.10140314204729255,"theta":-0.02599092824907826,"vega":0.06574454051338244,"rho":0.015770565629579132,"breakevenPct":4.130490704463821},{"delta":0.4,"premium":0.9052573077732116,"strike":64.35794153781431,"iv":0.1854434201725889,"gamma":0.11773447689770865,"theta":-0.02483608023688401,"vega":0.06828599426090712,"rho":0.01803671473579455,"breakevenPct":3.329953840385568},{"delta":0.45,"premium":0.9937335024968248,"strike":63.85422165834392,"iv":0.16954744159107502,"gamma":0.13072971981444617,"theta":-0.02378241388732848,"vega":0.06990978940294437,"rho":0.020355312462453177,"breakevenPct":2.6725065877782583},{"delta":0.5,"premium":1.1086512143816567,"strike":63.47116261872781,"iv":0.1607817727161535,"gamma":0.13829486787971695,"theta":-0.02289343904996145,"vega":0.07003992868413524,"rho":0.022759279834042773,"breakevenPct":2.2479636369687657},{"delta":0.55,"premium":1.2235689262664886,"strike":63.0881035791117,"iv":0.15201610384123193,"gamma":0.14586001594498774,"theta":-0.022004464212594416,"vega":0.0701700679653261,"rho":0.025163247205632372,"breakevenPct":1.8234206861592726},{"delta":0.6,"premium":1.356137550783517,"strike":62.77655252466628,"iv":0.14477132907719095,"gamma":0.14715310504933257,"theta":-0.020861520603598374,"vega":0.0675633197910621,"rho":0.0275643263511225,"breakevenPct":1.5400412847526925},{"delta":0.65,"premium":1.493978525827046,"strike":62.48636099825885,"iv":0.13798084735925709,"gamma":0.14657272199651772,"theta":-0.019642716192687173,"vega":0.06413905977945444,"rho":0.029964542779725777,"breakevenPct":1.2988276188820467},{"delta":0.7,"premium":1.6318195008705745,"strike":62.19616947185142,"iv":0.13119036564132328,"gamma":0.14599233894370287,"theta":-0.018423911781775975,"vega":0.060714799767846786,"rho":0.032364759208329055,"breakevenPct":1.0576139530114015},{"delta":0.75,"premium":1.8085625859697385,"strike":61.88858321870701,"iv":0.12547469050894083,"gamma":0.14017400275103165,"theta":-0.017076341127922973,"vega":0.055881980742778545,"rho":0.034785360682334565,"breakevenPct":0.8504525089879015},{"delta":0.8,"premium":2.066471801925722,"strike":61.54470426409904,"iv":0.12200151306740027,"gamma":0.1234270976616231,"theta":-0.015460110041265473,"vega":0.04811031636863823,"rho":0.03724849391773485,"breakevenPct":0.7143382932627677},{"delta":0.85,"premium":2.3243810178817057,"strike":61.20082530949106,"iv":0.1185283356258597,"gamma":0.10668019257221459,"theta":-0.013843878954607978,"vega":0.04033865199449794,"rho":0.03971162715313513,"breakevenPct":0.578224077537634},{"delta":0.9,"premium":2.8935301376327645,"strike":60.45996111273192,"iv":0.12542856210110678,"gamma":0.07925706344130014,"theta":-0.009288138836055294,"vega":0.031041399049102525,"rho":0.042321658548692534,"breakevenPct":0.3063509347129282}],"put":[{"delta":0.1,"premium":0.4149163046385102,"strike":54.30644347903603,"iv":0.4499899493932107,"gamma":0.021523392905458388,"theta":-0.023505447170592324,"vega":0.030856618758030897,"rho":-0.005591725082328678,"breakevenPct":14.674592820776562},{"delta":0.15,"premium":0.6926297535157395,"strike":55.70519014062958,"iv":0.47257640392943784,"gamma":0.027805446944791715,"theta":-0.03256651689108094,"vega":0.041435456362011264,"rho":-0.008392195220775176,"breakevenPct":12.899682730978713},{"delta":0.2,"premium":0.7604551811305649,"strike":58.4182072452226,"iv":0.36576093152174766,"gamma":0.04323697789324395,"theta":-0.029735847560808097,"vega":0.04972871867911846,"rho":-0.011132369577964232,"breakevenPct":8.711602178448333},{"delta":0.25,"premium":0.8290932659932803,"strike":60.08186531986561,"iv":0.3000382783887585,"gamma":0.05969037504763013,"theta":-0.02721416536021328,"vega":0.05645834459244227,"rho":-0.013884642695520808,"breakevenPct":6.1862380401008155},{"delta":0.3,"premium":0.9005690252589963,"strike":61.17046016839331,"iv":0.2567302488980644,"gamma":0.07627523446742135,"theta":-0.02488069067419678,"vega":0.0616577116016223,"rho":-0.016639780817922313,"breakevenPct":4.575853161598613},{"delta":0.35,"premium":1.0137462176183887,"strike":61.92497478412259,"iv":0.2336691775533263,"gamma":0.08921676214472392,"theta":-0.023703314681151114,"vega":0.06577537213524887,"rho":-0.019385028708981285,"breakevenPct":3.560436088498721},{"delta":0.4,"premium":1.0980754636089411,"strike":62.48716975739294,"iv":0.21121891449918334,"gamma":0.10336312978088134,"theta":-0.021790416488586307,"vega":0.06823832412091825,"rho":-0.022030662263684855,"breakevenPct":2.803840573489541},{"delta":0.45,"premium":1.1881370826010542,"strike":63.022847100175746,"iv":0.19015992970123022,"gamma":0.11679718804920915,"theta":-0.019897715289982427,"vega":0.07039543057996485,"rho":-0.024668205538314673,"breakevenPct":2.0983058619779946},{"delta":0.5,"premium":1.4407732864674867,"strike":63.4622144112478,"iv":0.19323550087873462,"gamma":0.1148200351493849,"theta":-0.01985377855887522,"vega":0.07030755711775044,"rho":-0.02735877388040006,"breakevenPct":1.8026581304934752},{"delta":0.55,"premium":1.6934094903339192,"strike":63.90158172231986,"iv":0.19631107205623902,"gamma":0.11284288224956063,"theta":-0.019809841827768015,"vega":0.07021968365553603,"rho":-0.030049342222485453,"breakevenPct":1.5070103990089554},{"delta":0.6,"premium":2.0282786885245896,"strike":64.39754098360656,"iv":0.20105491803278688,"gamma":0.10727172131147542,"theta":-0.01932295081967213,"vega":0.06825204918032787,"rho":-0.032768725922404034,"breakevenPct":1.251959634132411},{"delta":0.65,"premium":2.3868852459016394,"strike":64.90983606557377,"iv":0.20628032786885245,"gamma":0.10066311475409837,"theta":-0.018708196721311476,"vega":0.06574180327868852,"rho":-0.03549642745757345,"breakevenPct":1.0086275812664158},{"delta":0.7,"premium":3.021315372424722,"strike":65.65293185419968,"iv":0.2242415213946117,"gamma":0.08729017432646594,"theta":-0.018730586370839936,"vega":0.06164358161648178,"rho":-0.03838039281936547,"breakevenPct":0.8365793512112717},{"delta":0.75,"premium":4.116835260115609,"strike":66.8121387283237,"iv":0.2635115606936417,"gamma":0.06804942196531791,"theta":-0.020099421965317922,"vega":0.05653265895953757,"rho":-0.041572777019739764,"breakevenPct":0.7357449838377174},{"delta":0.8,"premium":4.779779411764706,"strike":67.63970588235294,"iv":0.2630794117647059,"gamma":0.05927867647058823,"theta":-0.01656176470588235,"vega":0.04953088235294117,"rho":-0.044521242153903524,"breakevenPct":0.4751005848824545}]}},"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"}}