{"symbol":"WHD","url":"https://intraalpha.com/companies/WHD","capturedAt":"2026-10-22T23:00:40.047Z","state":"ready","quote":{"symbol":"WHD","last_price":60.38,"prev_close":64.17,"regular_close":60.38,"change":-3.79,"change_pct":-5.9062,"regular_change":-3.79,"regular_change_pct":-5.9062,"extended_change":0,"extended_change_pct":0,"bid":59.02,"ask":66.5,"bid_size":100,"ask_size":200,"volume":681153,"vwap":60.65887,"open":63.99,"high":64.84,"low":59.57,"close":60.38,"trade_count":12389,"last_trade_at":"2026-10-22T23:00:00.00279261Z","last_quote_at":"2026-10-22T20:25:00.712482253Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WHD","fetched_at":"2026-10-22T23:00:39.222252+00:00","name":"Cactus Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Cactus, Inc. designs, manufactures, sells, and leases a variety of wellheads and pressure control equipment in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4474777000,"ebitda":383008000,"pe_ratio":52.6,"peg_ratio":null,"book_value":17.82,"dividend_per_share":0.56,"dividend_yield":0.009,"eps":1.22,"revenue_ttm":1363034000,"gross_profit_ttm":452980000,"profit_margin":0.12,"operating_margin_ttm":0.186,"return_on_assets_ttm":0.0741,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.189,"quarterly_revenue_growth":0.643,"analyst_target_price":71.56,"analyst_number":3,"beta":1.425,"fifty_two_week_high":73.91,"fifty_two_week_low":38.49,"fifty_day_ma":67.02,"two_hundred_day_ma":57.9,"shares_outstanding":69733000,"forward_pe":48.08,"price_to_sales":3.283,"price_to_book":3.711,"ev_to_revenue":3.662,"ev_to_ebitda":13.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:39.222252+00:00"},"optionObservedAt":"2026-10-22T19:55:16.987Z","bars":[{"c":62.55,"h":62.55,"l":62.55,"n":21,"o":62.55,"t":"2026-10-15T08:35:00Z","v":525,"vw":62.55},{"c":61.675,"h":62.29,"l":61.675,"n":40,"o":62.29,"t":"2026-10-15T13:30:00Z","v":11119,"vw":62.245617},{"c":61.69,"h":61.69,"l":61.2944,"n":29,"o":61.67,"t":"2026-10-15T13:35:00Z","v":881,"vw":61.485533},{"c":61.8,"h":61.8,"l":61.8,"n":40,"o":61.8,"t":"2026-10-15T13:40:00Z","v":1107,"vw":61.8},{"c":60.7318,"h":61.52,"l":60.7318,"n":167,"o":61.52,"t":"2026-10-15T13:45:00Z","v":5596,"vw":61.097851},{"c":60.73,"h":60.98,"l":60.452,"n":146,"o":60.83,"t":"2026-10-15T13:50:00Z","v":4757,"vw":60.706525},{"c":60.56,"h":60.72,"l":60.2601,"n":80,"o":60.72,"t":"2026-10-15T13:55:00Z","v":2029,"vw":60.506681},{"c":60.86,"h":60.86,"l":60.69,"n":61,"o":60.69,"t":"2026-10-15T14:00:00Z","v":870,"vw":60.763333},{"c":60.98,"h":60.98,"l":60.73,"n":90,"o":60.875,"t":"2026-10-15T14:05:00Z","v":2700,"vw":60.834879},{"c":61.045,"h":61.32,"l":61.04,"n":110,"o":61.32,"t":"2026-10-15T14:10:00Z","v":2607,"vw":61.191827},{"c":61.03,"h":61.14,"l":61.03,"n":125,"o":61.13,"t":"2026-10-15T14:15:00Z","v":2923,"vw":61.07971},{"c":61.29,"h":61.29,"l":60.82,"n":211,"o":60.8756,"t":"2026-10-15T14:20:00Z","v":6709,"vw":60.939284},{"c":61.165,"h":61.25,"l":60.94,"n":145,"o":61.06,"t":"2026-10-15T14:25:00Z","v":8225,"vw":61.068839},{"c":61.41,"h":61.41,"l":61.28,"n":85,"o":61.28,"t":"2026-10-15T14:30:00Z","v":1553,"vw":61.3675},{"c":61.32,"h":61.33,"l":61.18,"n":167,"o":61.26,"t":"2026-10-15T14:35:00Z","v":4343,"vw":61.291901},{"c":61.525,"h":61.525,"l":61.39,"n":101,"o":61.39,"t":"2026-10-15T14:40:00Z","v":1997,"vw":61.45875},{"c":61.5,"h":61.51,"l":61.4,"n":110,"o":61.49,"t":"2026-10-15T14:45:00Z","v":1774,"vw":61.458271},{"c":61.71,"h":61.71,"l":61.51,"n":117,"o":61.51,"t":"2026-10-15T14:50:00Z","v":1527,"vw":61.595834},{"c":61.61,"h":61.725,"l":61.61,"n":67,"o":61.72,"t":"2026-10-15T14:55:00Z","v":1536,"vw":61.676456},{"c":61.57,"h":61.59,"l":61.43,"n":123,"o":61.58,"t":"2026-10-15T15:00:00Z","v":2081,"vw":61.526189},{"c":61.52,"h":61.62,"l":61.52,"n":25,"o":61.62,"t":"2026-10-15T15:05:00Z","v":870,"vw":61.570847},{"c":61.43,"h":61.455,"l":61.43,"n":36,"o":61.455,"t":"2026-10-15T15:10:00Z","v":396,"vw":61.443889},{"c":61.47,"h":61.53,"l":61.43,"n":116,"o":61.47,"t":"2026-10-15T15:20:00Z","v":2345,"vw":61.474167},{"c":61.575,"h":61.575,"l":61.46,"n":129,"o":61.46,"t":"2026-10-15T15:25:00Z","v":2571,"vw":61.533404},{"c":61.284537,"h":61.575,"l":61.284537,"n":97,"o":61.54,"t":"2026-10-15T15:30:00Z","v":2039,"vw":61.391522},{"c":61.255,"h":61.255,"l":61.255,"n":23,"o":61.255,"t":"2026-10-15T15:35:00Z","v":364,"vw":61.255},{"c":61.33,"h":61.33,"l":61.22,"n":48,"o":61.25,"t":"2026-10-15T15:40:00Z","v":791,"vw":61.268},{"c":61.238038,"h":61.238038,"l":61.238038,"n":25,"o":61.238038,"t":"2026-10-15T15:45:00Z","v":704,"vw":61.238038},{"c":61.33,"h":61.33,"l":61.32,"n":47,"o":61.32,"t":"2026-10-15T15:50:00Z","v":736,"vw":61.325},{"c":61.23,"h":61.44,"l":61.22,"n":305,"o":61.37,"t":"2026-10-15T15:55:00Z","v":13091,"vw":61.361207},{"c":61.33,"h":61.38,"l":61.315,"n":84,"o":61.35,"t":"2026-10-15T16:00:00Z","v":1786,"vw":61.336031},{"c":61.32,"h":61.39,"l":61.32,"n":52,"o":61.39,"t":"2026-10-15T16:05:00Z","v":1455,"vw":61.33341},{"c":61.51,"h":61.51,"l":61.345,"n":154,"o":61.345,"t":"2026-10-15T16:10:00Z","v":11220,"vw":61.443552},{"c":61.3,"h":61.5,"l":61.3,"n":84,"o":61.5,"t":"2026-10-15T16:15:00Z","v":2638,"vw":61.393},{"c":61.215,"h":61.215,"l":61.215,"n":17,"o":61.215,"t":"2026-10-15T16:20:00Z","v":526,"vw":61.215},{"c":61.17,"h":61.2,"l":61.145,"n":81,"o":61.2,"t":"2026-10-15T16:25:00Z","v":2053,"vw":61.170556},{"c":61.33,"h":61.33,"l":61.255,"n":42,"o":61.29,"t":"2026-10-15T16:30:00Z","v":1038,"vw":61.29375},{"c":61.085,"h":61.31,"l":61.085,"n":57,"o":61.31,"t":"2026-10-15T16:40:00Z","v":1966,"vw":61.210099},{"c":61.17,"h":61.19,"l":61.15,"n":71,"o":61.19,"t":"2026-10-15T16:45:00Z","v":1751,"vw":61.17},{"c":61.0475,"h":61.05,"l":61.04,"n":10,"o":61.04,"t":"2026-10-15T16:50:00Z","v":474,"vw":61.046875},{"c":61.165,"h":61.165,"l":61.08,"n":40,"o":61.08,"t":"2026-10-15T16:55:00Z","v":884,"vw":61.1075},{"c":61.3399,"h":61.3399,"l":61.13,"n":109,"o":61.14,"t":"2026-10-15T17:00:00Z","v":2671,"vw":61.238593},{"c":61.615,"h":61.655,"l":61.375,"n":210,"o":61.39,"t":"2026-10-15T17:05:00Z","v":6827,"vw":61.50523},{"c":61.75,"h":61.75,"l":61.67,"n":48,"o":61.67,"t":"2026-10-15T17:10:00Z","v":953,"vw":61.707587},{"c":61.65,"h":61.78,"l":61.65,"n":122,"o":61.66,"t":"2026-10-15T17:15:00Z","v":2904,"vw":61.680202},{"c":61.635,"h":61.635,"l":61.635,"n":31,"o":61.635,"t":"2026-10-15T17:20:00Z","v":494,"vw":61.635},{"c":61.67,"h":61.67,"l":61.58,"n":37,"o":61.61,"t":"2026-10-15T17:25:00Z","v":1720,"vw":61.608176},{"c":61.71,"h":61.71,"l":61.615,"n":45,"o":61.615,"t":"2026-10-15T17:30:00Z","v":1087,"vw":61.6575},{"c":61.8,"h":61.8,"l":61.7,"n":114,"o":61.7,"t":"2026-10-15T17:40:00Z","v":2523,"vw":61.745556},{"c":61.685,"h":61.685,"l":61.685,"n":14,"o":61.685,"t":"2026-10-15T17:45:00Z","v":618,"vw":61.685},{"c":61.89,"h":61.89,"l":61.69,"n":125,"o":61.69,"t":"2026-10-15T17:50:00Z","v":2730,"vw":61.794546},{"c":61.88,"h":61.88,"l":61.86,"n":30,"o":61.88,"t":"2026-10-15T17:55:00Z","v":1510,"vw":61.872222},{"c":61.96,"h":61.97,"l":61.85,"n":148,"o":61.85,"t":"2026-10-15T18:00:00Z","v":3282,"vw":61.913135},{"c":62,"h":62,"l":61.925,"n":46,"o":61.925,"t":"2026-10-15T18:05:00Z","v":886,"vw":61.97625},{"c":61.97,"h":62.06,"l":61.94,"n":163,"o":62.06,"t":"2026-10-15T18:10:00Z","v":3605,"vw":61.994545},{"c":62.01,"h":62.01,"l":61.95,"n":33,"o":61.95,"t":"2026-10-15T18:15:00Z","v":1115,"vw":62.001429},{"c":61.93,"h":61.94,"l":61.93,"n":45,"o":61.94,"t":"2026-10-15T18:20:00Z","v":891,"vw":61.935},{"c":61.895,"h":61.895,"l":61.86,"n":94,"o":61.86,"t":"2026-10-15T18:25:00Z","v":2219,"vw":61.875909},{"c":61.69,"h":61.935,"l":61.69,"n":364,"o":61.88,"t":"2026-10-15T18:30:00Z","v":15336,"vw":61.869086},{"c":61.615,"h":61.615,"l":61.615,"n":23,"o":61.615,"t":"2026-10-15T18:35:00Z","v":676,"vw":61.615},{"c":61.38,"h":61.615,"l":61.38,"n":72,"o":61.615,"t":"2026-10-15T18:40:00Z","v":2573,"vw":61.535625},{"c":61.485,"h":61.52,"l":61.47,"n":80,"o":61.52,"t":"2026-10-15T18:45:00Z","v":2325,"vw":61.508125},{"c":61.59,"h":61.59,"l":61.495,"n":42,"o":61.495,"t":"2026-10-15T18:50:00Z","v":956,"vw":61.527702},{"c":61.505,"h":61.505,"l":61.39,"n":43,"o":61.495,"t":"2026-10-15T18:55:00Z","v":1261,"vw":61.485095},{"c":61.505,"h":61.54,"l":61.4554,"n":106,"o":61.54,"t":"2026-10-15T19:00:00Z","v":2512,"vw":61.516353},{"c":61.47,"h":61.54,"l":61.46,"n":141,"o":61.49,"t":"2026-10-15T19:05:00Z","v":5689,"vw":61.493499},{"c":61.54,"h":61.56,"l":61.51,"n":62,"o":61.54,"t":"2026-10-15T19:10:00Z","v":1859,"vw":61.538756},{"c":61.58,"h":61.58,"l":61.54,"n":90,"o":61.58,"t":"2026-10-15T19:15:00Z","v":4370,"vw":61.567211},{"c":61.55,"h":61.59,"l":61.49,"n":159,"o":61.575,"t":"2026-10-15T19:20:00Z","v":4652,"vw":61.556386},{"c":61.39,"h":61.5,"l":61.38,"n":211,"o":61.5,"t":"2026-10-15T19:25:00Z","v":4936,"vw":61.426038},{"c":61.22,"h":61.36,"l":61.21,"n":188,"o":61.36,"t":"2026-10-15T19:30:00Z","v":3348,"vw":61.266539},{"c":61.28,"h":61.32,"l":61.255,"n":155,"o":61.255,"t":"2026-10-15T19:35:00Z","v":3889,"vw":61.295797},{"c":61.43,"h":61.45,"l":61.33,"n":270,"o":61.33,"t":"2026-10-15T19:40:00Z","v":7218,"vw":61.378915},{"c":61.4,"h":61.49,"l":61.37,"n":293,"o":61.37,"t":"2026-10-15T19:45:00Z","v":8732,"vw":61.438629},{"c":61.37,"h":61.51,"l":61.37,"n":279,"o":61.41,"t":"2026-10-15T19:50:00Z","v":9426,"vw":61.459638},{"c":61.19,"h":61.405,"l":61.18,"n":1128,"o":61.37,"t":"2026-10-15T19:55:00Z","v":36629,"vw":61.2868},{"c":61.19,"h":61.19,"l":61.19,"n":32,"o":61.19,"t":"2026-10-15T20:00:00Z","v":130747,"vw":61.19},{"c":61.15,"h":61.19,"l":61.15,"n":4,"o":61.19,"t":"2026-10-16T08:20:00Z","v":202,"vw":61.17},{"c":60.59,"h":60.59,"l":60.59,"n":2,"o":60.59,"t":"2026-10-16T11:00:00Z","v":220,"vw":60.59},{"c":61.91,"h":61.91,"l":61.49,"n":43,"o":61.83,"t":"2026-10-16T13:30:00Z","v":11722,"vw":61.804283},{"c":61.255,"h":61.995,"l":61.255,"n":71,"o":61.995,"t":"2026-10-16T13:35:00Z","v":4804,"vw":61.844807},{"c":61.37,"h":61.56,"l":61.25,"n":20,"o":61.25,"t":"2026-10-16T13:40:00Z","v":391,"vw":61.392951},{"c":61.98,"h":61.99,"l":61.77,"n":41,"o":61.77,"t":"2026-10-16T13:45:00Z","v":1833,"vw":61.947333},{"c":61.5301,"h":61.98,"l":61.5301,"n":11,"o":61.98,"t":"2026-10-16T13:50:00Z","v":482,"vw":61.639035},{"c":62.06,"h":62.06,"l":61.555,"n":33,"o":61.75,"t":"2026-10-16T13:55:00Z","v":3684,"vw":61.862166},{"c":62.18,"h":62.27,"l":61.87,"n":85,"o":61.87,"t":"2026-10-16T14:00:00Z","v":2996,"vw":62.071784},{"c":61.99,"h":62.05,"l":61.99,"n":113,"o":61.99,"t":"2026-10-16T14:05:00Z","v":9060,"vw":62.001968},{"c":61.74,"h":61.74,"l":61.74,"n":19,"o":61.74,"t":"2026-10-16T14:10:00Z","v":371,"vw":61.74},{"c":61.955,"h":61.96,"l":61.955,"n":15,"o":61.96,"t":"2026-10-16T14:20:00Z","v":362,"vw":61.957863},{"c":61.99,"h":62.03,"l":61.69,"n":110,"o":61.69,"t":"2026-10-16T14:25:00Z","v":3743,"vw":61.941437},{"c":61.995,"h":62.05,"l":61.845,"n":243,"o":61.85,"t":"2026-10-16T14:30:00Z","v":10392,"vw":62.002729},{"c":61.995,"h":62.2,"l":61.98,"n":181,"o":61.98,"t":"2026-10-16T14:35:00Z","v":10391,"vw":62.047734},{"c":61.945,"h":62.09,"l":61.94,"n":70,"o":61.98,"t":"2026-10-16T14:40:00Z","v":1672,"vw":61.98},{"c":62.04,"h":62.09,"l":62.04,"n":42,"o":62.08,"t":"2026-10-16T14:45:00Z","v":1060,"vw":62.071405},{"c":61.81,"h":61.99,"l":61.81,"n":37,"o":61.8675,"t":"2026-10-16T14:55:00Z","v":875,"vw":61.881875},{"c":61.71,"h":61.71,"l":61.68,"n":106,"o":61.68,"t":"2026-10-16T15:00:00Z","v":1698,"vw":61.695},{"c":61.51,"h":61.51,"l":61.51,"n":38,"o":61.51,"t":"2026-10-16T15:10:00Z","v":787,"vw":61.51},{"c":61.11,"h":61.3649,"l":61.11,"n":96,"o":61.3649,"t":"2026-10-16T15:20:00Z","v":1985,"vw":61.322736},{"c":61.09,"h":61.215,"l":61.09,"n":68,"o":61.215,"t":"2026-10-16T15:25:00Z","v":2039,"vw":61.144523},{"c":61.2,"h":61.2,"l":61.11,"n":72,"o":61.15,"t":"2026-10-16T15:30:00Z","v":3215,"vw":61.153525},{"c":61.31,"h":61.31,"l":61.215,"n":53,"o":61.215,"t":"2026-10-16T15:35:00Z","v":1140,"vw":61.244752},{"c":61.3,"h":61.37,"l":61.3,"n":34,"o":61.36,"t":"2026-10-16T15:40:00Z","v":951,"vw":61.3325},{"c":61.42,"h":61.42,"l":61.26,"n":88,"o":61.26,"t":"2026-10-16T15:55:00Z","v":3264,"vw":61.302559},{"c":61.345,"h":61.44,"l":61.345,"n":43,"o":61.44,"t":"2026-10-16T16:00:00Z","v":1279,"vw":61.394263},{"c":61.35,"h":61.35,"l":61.35,"n":33,"o":61.35,"t":"2026-10-16T16:05:00Z","v":400,"vw":61.35},{"c":61.41,"h":61.44,"l":61.4,"n":82,"o":61.4,"t":"2026-10-16T16:10:00Z","v":1705,"vw":61.415714},{"c":61.46,"h":61.49,"l":61.46,"n":27,"o":61.49,"t":"2026-10-16T16:15:00Z","v":329,"vw":61.475},{"c":61.82,"h":61.84,"l":61.55,"n":398,"o":61.55,"t":"2026-10-16T16:20:00Z","v":43639,"vw":61.648979},{"c":61.87,"h":61.87,"l":61.75,"n":170,"o":61.82,"t":"2026-10-16T16:25:00Z","v":6547,"vw":61.76392},{"c":61.68,"h":61.75,"l":61.68,"n":34,"o":61.75,"t":"2026-10-16T16:30:00Z","v":521,"vw":61.706022},{"c":61.7897,"h":61.7897,"l":61.65,"n":135,"o":61.68,"t":"2026-10-16T16:35:00Z","v":6081,"vw":61.696649},{"c":61.77,"h":61.81,"l":61.76,"n":135,"o":61.81,"t":"2026-10-16T16:40:00Z","v":4857,"vw":61.784603},{"c":61.75,"h":61.75,"l":61.75,"n":17,"o":61.75,"t":"2026-10-16T16:45:00Z","v":320,"vw":61.75},{"c":61.69,"h":61.69,"l":61.65,"n":77,"o":61.67,"t":"2026-10-16T16:50:00Z","v":2201,"vw":61.663888},{"c":61.64,"h":61.675,"l":61.64,"n":35,"o":61.675,"t":"2026-10-16T16:55:00Z","v":652,"vw":61.663854},{"c":61.6,"h":61.76,"l":61.6,"n":88,"o":61.72,"t":"2026-10-16T17:00:00Z","v":2103,"vw":61.703242},{"c":61.59,"h":61.59,"l":61.535,"n":19,"o":61.535,"t":"2026-10-16T17:05:00Z","v":607,"vw":61.552685},{"c":61.54,"h":61.605,"l":61.54,"n":57,"o":61.58,"t":"2026-10-16T17:10:00Z","v":1886,"vw":61.581878},{"c":61.555,"h":61.555,"l":61.555,"n":10,"o":61.555,"t":"2026-10-16T17:15:00Z","v":547,"vw":61.555},{"c":61.69,"h":61.69,"l":61.4932,"n":101,"o":61.54,"t":"2026-10-16T17:20:00Z","v":2098,"vw":61.563641},{"c":61.77,"h":61.77,"l":61.7,"n":51,"o":61.7,"t":"2026-10-16T17:25:00Z","v":1112,"vw":61.74817},{"c":61.6033,"h":61.73,"l":61.6033,"n":91,"o":61.73,"t":"2026-10-16T17:30:00Z","v":1826,"vw":61.659612},{"c":61.61,"h":61.61,"l":61.61,"n":27,"o":61.61,"t":"2026-10-16T17:35:00Z","v":487,"vw":61.61},{"c":61.74,"h":61.74,"l":61.62,"n":105,"o":61.675,"t":"2026-10-16T17:40:00Z","v":2513,"vw":61.681299},{"c":61.71,"h":61.71,"l":61.71,"n":29,"o":61.71,"t":"2026-10-16T17:45:00Z","v":643,"vw":61.71},{"c":61.56,"h":61.56,"l":61.55,"n":47,"o":61.55,"t":"2026-10-16T17:50:00Z","v":937,"vw":61.5575},{"c":61.46,"h":61.53,"l":61.46,"n":22,"o":61.53,"t":"2026-10-16T17:55:00Z","v":594,"vw":61.474},{"c":61.365,"h":61.45,"l":61.365,"n":88,"o":61.45,"t":"2026-10-16T18:00:00Z","v":3746,"vw":61.378295},{"c":61.47,"h":61.47,"l":61.42,"n":48,"o":61.43,"t":"2026-10-16T18:05:00Z","v":1452,"vw":61.444251},{"c":61.6,"h":61.6,"l":61.49,"n":87,"o":61.49,"t":"2026-10-16T18:10:00Z","v":2272,"vw":61.523784},{"c":61.535,"h":61.56,"l":61.475,"n":102,"o":61.55,"t":"2026-10-16T18:15:00Z","v":1946,"vw":61.532137},{"c":61.48,"h":61.48,"l":61.48,"n":23,"o":61.48,"t":"2026-10-16T18:20:00Z","v":234,"vw":61.48},{"c":61.55,"h":61.55,"l":61.54,"n":32,"o":61.55,"t":"2026-10-16T18:25:00Z","v":1307,"vw":61.548333},{"c":61.545,"h":61.57,"l":61.545,"n":34,"o":61.56,"t":"2026-10-16T18:30:00Z","v":799,"vw":61.55878},{"c":61.6,"h":61.6,"l":61.6,"n":21,"o":61.6,"t":"2026-10-16T18:35:00Z","v":420,"vw":61.6},{"c":61.6,"h":61.67,"l":61.6,"n":66,"o":61.67,"t":"2026-10-16T18:40:00Z","v":1130,"vw":61.6275},{"c":61.7,"h":61.7,"l":61.5875,"n":46,"o":61.5875,"t":"2026-10-16T18:45:00Z","v":890,"vw":61.627539},{"c":61.62,"h":61.62,"l":61.6,"n":74,"o":61.6,"t":"2026-10-16T18:50:00Z","v":1102,"vw":61.61},{"c":61.63,"h":61.63,"l":61.57,"n":95,"o":61.57,"t":"2026-10-16T18:55:00Z","v":1571,"vw":61.59},{"c":61.63,"h":61.66,"l":61.63,"n":37,"o":61.66,"t":"2026-10-16T19:00:00Z","v":533,"vw":61.648333},{"c":61.54,"h":61.6475,"l":61.51,"n":114,"o":61.62,"t":"2026-10-16T19:05:00Z","v":2301,"vw":61.585},{"c":61.72,"h":61.77,"l":61.56,"n":180,"o":61.56,"t":"2026-10-16T19:10:00Z","v":5221,"vw":61.679613},{"c":61.58,"h":61.7,"l":61.58,"n":106,"o":61.7,"t":"2026-10-16T19:15:00Z","v":3708,"vw":61.685209},{"c":61.675,"h":61.68,"l":61.6,"n":212,"o":61.64,"t":"2026-10-16T19:20:00Z","v":4113,"vw":61.646553},{"c":61.6,"h":61.66,"l":61.59,"n":139,"o":61.66,"t":"2026-10-16T19:25:00Z","v":1721,"vw":61.614},{"c":61.65,"h":61.66,"l":61.53,"n":272,"o":61.545,"t":"2026-10-16T19:30:00Z","v":8764,"vw":61.598254},{"c":61.61,"h":61.7,"l":61.59,"n":153,"o":61.66,"t":"2026-10-16T19:35:00Z","v":3252,"vw":61.64873},{"c":61.545,"h":61.68,"l":61.51,"n":206,"o":61.65,"t":"2026-10-16T19:40:00Z","v":8061,"vw":61.572753},{"c":61.58,"h":61.6,"l":61.52,"n":318,"o":61.555,"t":"2026-10-16T19:45:00Z","v":14447,"vw":61.551638},{"c":61.79,"h":61.83,"l":61.605,"n":453,"o":61.61,"t":"2026-10-16T19:50:00Z","v":14334,"vw":61.727018},{"c":61.7,"h":61.77,"l":61.59,"n":1170,"o":61.7,"t":"2026-10-16T19:55:00Z","v":52919,"vw":61.687663},{"c":61.71,"h":61.71,"l":61.71,"n":28,"o":61.71,"t":"2026-10-16T20:00:00Z","v":255892,"vw":61.71},{"c":61.91,"h":61.91,"l":61.67,"n":19,"o":61.71,"t":"2026-10-19T08:40:00Z","v":377,"vw":61.784286},{"c":61.76,"h":61.76,"l":61.76,"n":6,"o":61.76,"t":"2026-10-19T11:15:00Z","v":201,"vw":61.76},{"c":62.46,"h":62.46,"l":62,"n":8,"o":62,"t":"2026-10-19T11:25:00Z","v":588,"vw":62.233665},{"c":62.26,"h":62.26,"l":62.26,"n":3,"o":62.26,"t":"2026-10-19T11:40:00Z","v":215,"vw":62.26},{"c":61.58,"h":62.11,"l":61.58,"n":32,"o":61.93,"t":"2026-10-19T13:30:00Z","v":3484,"vw":61.884085},{"c":62.045,"h":62.045,"l":62.045,"n":17,"o":62.045,"t":"2026-10-19T13:40:00Z","v":659,"vw":62.045},{"c":61.41,"h":61.826,"l":61.41,"n":45,"o":61.49,"t":"2026-10-19T13:45:00Z","v":898,"vw":61.560531},{"c":61.485,"h":61.535,"l":61.38,"n":44,"o":61.38,"t":"2026-10-19T13:50:00Z","v":1303,"vw":61.458118},{"c":61.485,"h":61.485,"l":61.485,"n":5,"o":61.485,"t":"2026-10-19T13:55:00Z","v":557,"vw":61.485},{"c":61.485,"h":61.485,"l":61.485,"n":7,"o":61.485,"t":"2026-10-19T14:00:00Z","v":641,"vw":61.485},{"c":61.48,"h":61.48,"l":61.48,"n":18,"o":61.48,"t":"2026-10-19T14:05:00Z","v":604,"vw":61.48},{"c":60.95,"h":60.95,"l":60.95,"n":52,"o":60.95,"t":"2026-10-19T14:10:00Z","v":647,"vw":60.95},{"c":61.51,"h":61.51,"l":61.31,"n":84,"o":61.31,"t":"2026-10-19T14:15:00Z","v":1718,"vw":61.354},{"c":61.555,"h":61.555,"l":61.555,"n":7,"o":61.555,"t":"2026-10-19T14:20:00Z","v":171,"vw":61.555},{"c":61.3675,"h":61.3675,"l":61.17,"n":35,"o":61.18,"t":"2026-10-19T14:40:00Z","v":1300,"vw":61.299286},{"c":61.08,"h":61.26,"l":61.08,"n":51,"o":61.26,"t":"2026-10-19T14:45:00Z","v":1057,"vw":61.1688},{"c":61.23,"h":61.25,"l":61.23,"n":42,"o":61.25,"t":"2026-10-19T14:50:00Z","v":934,"vw":61.239071},{"c":61.305,"h":61.305,"l":61.305,"n":17,"o":61.305,"t":"2026-10-19T15:10:00Z","v":497,"vw":61.305},{"c":61.615,"h":61.62,"l":61.345,"n":89,"o":61.345,"t":"2026-10-19T15:15:00Z","v":3696,"vw":61.488529},{"c":61.615,"h":61.615,"l":61.615,"n":23,"o":61.615,"t":"2026-10-19T15:20:00Z","v":351,"vw":61.615},{"c":61.67,"h":61.675,"l":61.67,"n":27,"o":61.675,"t":"2026-10-19T15:25:00Z","v":542,"vw":61.6725},{"c":61.71,"h":61.765,"l":61.66,"n":150,"o":61.705,"t":"2026-10-19T15:30:00Z","v":8704,"vw":61.706719},{"c":61.81,"h":61.81,"l":61.81,"n":11,"o":61.81,"t":"2026-10-19T15:35:00Z","v":202,"vw":61.81},{"c":61.865,"h":61.865,"l":61.82,"n":28,"o":61.82,"t":"2026-10-19T15:40:00Z","v":715,"vw":61.833554},{"c":61.84,"h":61.88,"l":61.84,"n":12,"o":61.88,"t":"2026-10-19T15:45:00Z","v":413,"vw":61.86},{"c":61.83,"h":61.8399,"l":61.83,"n":21,"o":61.8399,"t":"2026-10-19T15:50:00Z","v":813,"vw":61.833365},{"c":61.81,"h":61.87,"l":61.81,"n":38,"o":61.85,"t":"2026-10-19T15:55:00Z","v":1478,"vw":61.819517},{"c":61.71,"h":61.815,"l":61.565,"n":136,"o":61.815,"t":"2026-10-19T16:00:00Z","v":4047,"vw":61.735},{"c":61.51,"h":61.52,"l":61.51,"n":18,"o":61.52,"t":"2026-10-19T16:05:00Z","v":417,"vw":61.516667},{"c":61.395,"h":61.395,"l":61.395,"n":14,"o":61.395,"t":"2026-10-19T16:15:00Z","v":334,"vw":61.395},{"c":61.32,"h":61.44,"l":61.25,"n":79,"o":61.25,"t":"2026-10-19T16:20:00Z","v":2597,"vw":61.398022},{"c":61.34,"h":61.34,"l":61.33,"n":40,"o":61.33,"t":"2026-10-19T16:30:00Z","v":1404,"vw":61.33202},{"c":61.29,"h":61.36,"l":61.15,"n":168,"o":61.33,"t":"2026-10-19T16:40:00Z","v":11808,"vw":61.244547},{"c":61.35,"h":61.36,"l":61.35,"n":44,"o":61.36,"t":"2026-10-19T16:45:00Z","v":988,"vw":61.356667},{"c":61.3,"h":61.3,"l":61.3,"n":33,"o":61.3,"t":"2026-10-19T16:50:00Z","v":373,"vw":61.3},{"c":61.29,"h":61.32,"l":61.26,"n":53,"o":61.31,"t":"2026-10-19T17:00:00Z","v":1692,"vw":61.285556},{"c":61.225,"h":61.225,"l":61.225,"n":8,"o":61.225,"t":"2026-10-19T17:05:00Z","v":343,"vw":61.225},{"c":61.245,"h":61.245,"l":61.2375,"n":24,"o":61.2375,"t":"2026-10-19T17:10:00Z","v":448,"vw":61.242126},{"c":61.245,"h":61.245,"l":61.19,"n":22,"o":61.2,"t":"2026-10-19T17:15:00Z","v":782,"vw":61.22144},{"c":61.31,"h":61.31,"l":61.255,"n":23,"o":61.255,"t":"2026-10-19T17:20:00Z","v":1048,"vw":61.278},{"c":61.225,"h":61.27,"l":61.18,"n":146,"o":61.22,"t":"2026-10-19T17:30:00Z","v":4255,"vw":61.221367},{"c":61.29,"h":61.29,"l":61.22,"n":24,"o":61.22,"t":"2026-10-19T17:35:00Z","v":481,"vw":61.255},{"c":61.31,"h":61.31,"l":61.25,"n":49,"o":61.25,"t":"2026-10-19T17:40:00Z","v":1112,"vw":61.286667},{"c":61.25,"h":61.25,"l":61.19,"n":76,"o":61.19,"t":"2026-10-19T17:45:00Z","v":1930,"vw":61.233345},{"c":61.24,"h":61.26,"l":61.21,"n":42,"o":61.2425,"t":"2026-10-19T17:50:00Z","v":1157,"vw":61.225642},{"c":61.265,"h":61.265,"l":61.26,"n":48,"o":61.26,"t":"2026-10-19T17:55:00Z","v":1111,"vw":61.2625},{"c":61.14,"h":61.265,"l":61.14,"n":125,"o":61.26,"t":"2026-10-19T18:00:00Z","v":3311,"vw":61.218846},{"c":61.21,"h":61.21,"l":61.08,"n":49,"o":61.17,"t":"2026-10-19T18:10:00Z","v":1577,"vw":61.157603},{"c":61.12,"h":61.175,"l":61.12,"n":90,"o":61.175,"t":"2026-10-19T18:20:00Z","v":2544,"vw":61.14496},{"c":61.11,"h":61.11,"l":61.11,"n":13,"o":61.11,"t":"2026-10-19T18:25:00Z","v":205,"vw":61.11},{"c":61.17,"h":61.17,"l":61.115,"n":55,"o":61.115,"t":"2026-10-19T18:30:00Z","v":1295,"vw":61.143824},{"c":61.1725,"h":61.1725,"l":61.14,"n":38,"o":61.14,"t":"2026-10-19T18:35:00Z","v":1150,"vw":61.154408},{"c":61.53,"h":61.53,"l":61.22,"n":116,"o":61.22,"t":"2026-10-19T18:40:00Z","v":3755,"vw":61.34436},{"c":61.5201,"h":61.69,"l":61.5201,"n":50,"o":61.57,"t":"2026-10-19T18:45:00Z","v":1883,"vw":61.638583},{"c":61.47,"h":61.61,"l":61.38,"n":154,"o":61.61,"t":"2026-10-19T18:50:00Z","v":6243,"vw":61.502278},{"c":61.435,"h":61.54,"l":61.425,"n":110,"o":61.5,"t":"2026-10-19T18:55:00Z","v":2736,"vw":61.464546},{"c":61.545,"h":61.67,"l":61.5,"n":157,"o":61.53,"t":"2026-10-19T19:00:00Z","v":5323,"vw":61.562753},{"c":61.47,"h":61.545,"l":61.41,"n":144,"o":61.545,"t":"2026-10-19T19:05:00Z","v":3465,"vw":61.516579},{"c":61.465,"h":61.51,"l":61.4,"n":142,"o":61.475,"t":"2026-10-19T19:10:00Z","v":3541,"vw":61.461517},{"c":61.46,"h":61.475,"l":61.41,"n":85,"o":61.465,"t":"2026-10-19T19:15:00Z","v":2531,"vw":61.456862},{"c":61.44,"h":61.52,"l":61.44,"n":179,"o":61.52,"t":"2026-10-19T19:20:00Z","v":5724,"vw":61.49689},{"c":61.525,"h":61.53,"l":61.47,"n":126,"o":61.47,"t":"2026-10-19T19:25:00Z","v":4876,"vw":61.502788},{"c":61.5,"h":61.5,"l":61.43,"n":199,"o":61.49,"t":"2026-10-19T19:30:00Z","v":6743,"vw":61.465915},{"c":61.72,"h":61.72,"l":61.51,"n":255,"o":61.51,"t":"2026-10-19T19:35:00Z","v":7897,"vw":61.620132},{"c":61.71,"h":61.77,"l":61.71,"n":181,"o":61.72,"t":"2026-10-19T19:40:00Z","v":6455,"vw":61.741057},{"c":61.625,"h":61.68,"l":61.6,"n":264,"o":61.68,"t":"2026-10-19T19:45:00Z","v":6712,"vw":61.636818},{"c":61.67,"h":61.67,"l":61.57,"n":301,"o":61.6,"t":"2026-10-19T19:50:00Z","v":10771,"vw":61.613534},{"c":61.79,"h":61.8,"l":61.63,"n":1027,"o":61.7,"t":"2026-10-19T19:55:00Z","v":37526,"vw":61.701974},{"c":61.77,"h":61.77,"l":61.77,"n":36,"o":61.77,"t":"2026-10-19T20:00:00Z","v":110798,"vw":61.77},{"c":62.45,"h":62.45,"l":61.885,"n":35,"o":62.09,"t":"2026-10-20T13:30:00Z","v":3920,"vw":62.101216},{"c":61.46,"h":61.95,"l":61.46,"n":22,"o":61.95,"t":"2026-10-20T13:35:00Z","v":1805,"vw":61.911875},{"c":61.67,"h":62.0121,"l":61.335,"n":52,"o":61.41,"t":"2026-10-20T13:40:00Z","v":1882,"vw":61.656254},{"c":61.44,"h":61.89,"l":61.36,"n":37,"o":61.86,"t":"2026-10-20T13:45:00Z","v":982,"vw":61.620147},{"c":61.415,"h":61.43,"l":61.415,"n":17,"o":61.43,"t":"2026-10-20T13:50:00Z","v":474,"vw":61.4225},{"c":61.92,"h":61.92,"l":61.415,"n":24,"o":61.415,"t":"2026-10-20T13:55:00Z","v":958,"vw":61.747253},{"c":61.9,"h":61.93,"l":61.575,"n":37,"o":61.92,"t":"2026-10-20T14:00:00Z","v":1628,"vw":61.8025},{"c":61.535,"h":62.2,"l":61.535,"n":103,"o":61.89,"t":"2026-10-20T14:05:00Z","v":3722,"vw":61.914581},{"c":62,"h":62,"l":61.495,"n":101,"o":61.82,"t":"2026-10-20T14:10:00Z","v":3289,"vw":61.826046},{"c":61.715,"h":62.01,"l":61.715,"n":67,"o":61.83,"t":"2026-10-20T14:15:00Z","v":1544,"vw":61.914465},{"c":61.955,"h":61.955,"l":61.69,"n":87,"o":61.82,"t":"2026-10-20T14:20:00Z","v":1461,"vw":61.835799},{"c":61.82,"h":62.05,"l":61.82,"n":200,"o":61.9,"t":"2026-10-20T14:25:00Z","v":5586,"vw":61.896492},{"c":61.7,"h":61.7,"l":61.58,"n":142,"o":61.59,"t":"2026-10-20T14:30:00Z","v":1271,"vw":61.62878},{"c":61.69,"h":61.69,"l":61.595,"n":31,"o":61.62,"t":"2026-10-20T14:35:00Z","v":1179,"vw":61.627593},{"c":61.54,"h":61.69,"l":61.3301,"n":42,"o":61.575,"t":"2026-10-20T14:40:00Z","v":2080,"vw":61.51438},{"c":61.51,"h":61.53,"l":61.51,"n":55,"o":61.52,"t":"2026-10-20T14:45:00Z","v":1077,"vw":61.522},{"c":61.74,"h":61.82,"l":61.45,"n":87,"o":61.45,"t":"2026-10-20T14:55:00Z","v":2197,"vw":61.64052},{"c":62.1,"h":62.23,"l":61.735,"n":209,"o":61.735,"t":"2026-10-20T15:00:00Z","v":13258,"vw":62.029112},{"c":62.09,"h":62.12,"l":61.885,"n":74,"o":61.9725,"t":"2026-10-20T15:05:00Z","v":3000,"vw":62.017891},{"c":61.965,"h":62.09,"l":61.83,"n":104,"o":62.09,"t":"2026-10-20T15:10:00Z","v":5322,"vw":62.031018},{"c":62.01,"h":62.01,"l":61.72,"n":62,"o":61.72,"t":"2026-10-20T15:15:00Z","v":1437,"vw":61.917143},{"c":61.96,"h":62.1,"l":61.96,"n":41,"o":62.01,"t":"2026-10-20T15:20:00Z","v":797,"vw":62.0425},{"c":62.11,"h":62.11,"l":61.98,"n":20,"o":61.98,"t":"2026-10-20T15:25:00Z","v":568,"vw":62.0125},{"c":61.98,"h":62.04,"l":61.9519,"n":48,"o":61.9519,"t":"2026-10-20T15:30:00Z","v":1510,"vw":61.985486},{"c":61.96,"h":61.98,"l":61.87,"n":21,"o":61.98,"t":"2026-10-20T15:35:00Z","v":884,"vw":61.96375},{"c":62.01,"h":62.06,"l":61.94,"n":56,"o":61.97,"t":"2026-10-20T15:40:00Z","v":2457,"vw":61.994164},{"c":61.93,"h":61.93,"l":61.93,"n":28,"o":61.93,"t":"2026-10-20T15:45:00Z","v":514,"vw":61.93},{"c":62.13,"h":62.13,"l":61.95,"n":86,"o":61.95,"t":"2026-10-20T15:50:00Z","v":1907,"vw":62.081515},{"c":62.16,"h":62.16,"l":62.13,"n":38,"o":62.13,"t":"2026-10-20T15:55:00Z","v":768,"vw":62.145},{"c":62.11,"h":62.175,"l":62.07,"n":86,"o":62.17,"t":"2026-10-20T16:00:00Z","v":3459,"vw":62.141991},{"c":62.1,"h":62.1,"l":62.1,"n":10,"o":62.1,"t":"2026-10-20T16:05:00Z","v":229,"vw":62.1},{"c":62.17,"h":62.17,"l":62.095,"n":61,"o":62.095,"t":"2026-10-20T16:10:00Z","v":1117,"vw":62.152143},{"c":62.23,"h":62.23,"l":62.22,"n":50,"o":62.22,"t":"2026-10-20T16:25:00Z","v":1042,"vw":62.224286},{"c":62.175,"h":62.235,"l":62.1,"n":115,"o":62.23,"t":"2026-10-20T16:30:00Z","v":4312,"vw":62.143217},{"c":62.195,"h":62.23,"l":62.195,"n":15,"o":62.23,"t":"2026-10-20T16:35:00Z","v":582,"vw":62.211867},{"c":62.25,"h":62.25,"l":62.15,"n":18,"o":62.195,"t":"2026-10-20T16:40:00Z","v":1017,"vw":62.196111},{"c":62.245,"h":62.325,"l":62.24,"n":92,"o":62.25,"t":"2026-10-20T16:45:00Z","v":5753,"vw":62.262582},{"c":62.13,"h":62.15,"l":62.13,"n":34,"o":62.15,"t":"2026-10-20T16:50:00Z","v":1257,"vw":62.138156},{"c":62.08,"h":62.115,"l":62,"n":41,"o":62.115,"t":"2026-10-20T16:55:00Z","v":1079,"vw":62.06875},{"c":61.99,"h":61.99,"l":61.99,"n":15,"o":61.99,"t":"2026-10-20T17:00:00Z","v":305,"vw":61.99},{"c":62.01,"h":62.05,"l":61.8467,"n":138,"o":62.05,"t":"2026-10-20T17:05:00Z","v":4295,"vw":61.986392},{"c":62.005,"h":62.06,"l":61.985,"n":41,"o":61.985,"t":"2026-10-20T17:10:00Z","v":1183,"vw":62.008077},{"c":62.005,"h":62.005,"l":62.005,"n":24,"o":62.005,"t":"2026-10-20T17:15:00Z","v":330,"vw":62.005},{"c":62.005,"h":62.005,"l":62.005,"n":22,"o":62.005,"t":"2026-10-20T17:20:00Z","v":590,"vw":62.005},{"c":61.94,"h":62.0599,"l":61.79,"n":149,"o":62.005,"t":"2026-10-20T17:25:00Z","v":21993,"vw":61.8479},{"c":62.05,"h":62.11,"l":62.05,"n":106,"o":62.05,"t":"2026-10-20T17:30:00Z","v":3460,"vw":62.065114},{"c":62.1399,"h":62.14,"l":62.07,"n":47,"o":62.08,"t":"2026-10-20T17:35:00Z","v":3272,"vw":62.111822},{"c":62.16,"h":62.18,"l":62.13,"n":111,"o":62.145,"t":"2026-10-20T17:40:00Z","v":3258,"vw":62.151363},{"c":62.12,"h":62.12,"l":62.12,"n":21,"o":62.12,"t":"2026-10-20T17:45:00Z","v":346,"vw":62.12},{"c":62.13,"h":62.14,"l":62.08,"n":69,"o":62.08,"t":"2026-10-20T17:50:00Z","v":1623,"vw":62.116111},{"c":62.15,"h":62.15,"l":62.08,"n":91,"o":62.135,"t":"2026-10-20T17:55:00Z","v":3560,"vw":62.099121},{"c":62.275,"h":62.32,"l":62.2,"n":141,"o":62.21,"t":"2026-10-20T18:00:00Z","v":3165,"vw":62.280814},{"c":62.37,"h":62.37,"l":62.275,"n":52,"o":62.275,"t":"2026-10-20T18:05:00Z","v":1093,"vw":62.315656},{"c":62.2001,"h":62.365,"l":62.2001,"n":88,"o":62.27,"t":"2026-10-20T18:10:00Z","v":2940,"vw":62.318945},{"c":62.32,"h":62.37,"l":62.275,"n":72,"o":62.37,"t":"2026-10-20T18:15:00Z","v":2451,"vw":62.328568},{"c":62.32,"h":62.32,"l":62.255,"n":86,"o":62.275,"t":"2026-10-20T18:20:00Z","v":3579,"vw":62.28125},{"c":62.28,"h":62.34,"l":62.26,"n":137,"o":62.34,"t":"2026-10-20T18:25:00Z","v":1559,"vw":62.291429},{"c":62.28,"h":62.28,"l":62.28,"n":16,"o":62.28,"t":"2026-10-20T18:30:00Z","v":135,"vw":62.28},{"c":62.28,"h":62.28,"l":62.23,"n":93,"o":62.27,"t":"2026-10-20T18:35:00Z","v":924,"vw":62.259},{"c":62.45,"h":62.45,"l":62.27,"n":318,"o":62.28,"t":"2026-10-20T18:40:00Z","v":11869,"vw":62.344464},{"c":62.37,"h":62.48,"l":62.34,"n":139,"o":62.43,"t":"2026-10-20T18:45:00Z","v":3438,"vw":62.428338},{"c":62.44,"h":62.51,"l":62.44,"n":147,"o":62.44,"t":"2026-10-20T18:50:00Z","v":4010,"vw":62.472708},{"c":62.55,"h":62.55,"l":62.44,"n":187,"o":62.49,"t":"2026-10-20T18:55:00Z","v":2710,"vw":62.494615},{"c":62.61,"h":62.61,"l":62.525,"n":106,"o":62.57,"t":"2026-10-20T19:00:00Z","v":4134,"vw":62.554637},{"c":62.7,"h":62.73,"l":62.63,"n":254,"o":62.63,"t":"2026-10-20T19:05:00Z","v":4438,"vw":62.667028},{"c":62.68,"h":62.7,"l":62.56,"n":163,"o":62.7,"t":"2026-10-20T19:10:00Z","v":2867,"vw":62.633415},{"c":62.59,"h":62.67,"l":62.59,"n":57,"o":62.67,"t":"2026-10-20T19:15:00Z","v":1145,"vw":62.651941},{"c":62.55,"h":62.62,"l":62.5,"n":399,"o":62.58,"t":"2026-10-20T19:20:00Z","v":8115,"vw":62.568056},{"c":62.76,"h":62.76,"l":62.59,"n":178,"o":62.59,"t":"2026-10-20T19:25:00Z","v":4054,"vw":62.688547},{"c":62.49,"h":62.705,"l":62.38,"n":301,"o":62.705,"t":"2026-10-20T19:30:00Z","v":10239,"vw":62.578429},{"c":62.625,"h":62.625,"l":62.43,"n":303,"o":62.5,"t":"2026-10-20T19:35:00Z","v":10101,"vw":62.533349},{"c":62.55,"h":62.67,"l":62.55,"n":191,"o":62.67,"t":"2026-10-20T19:40:00Z","v":4661,"vw":62.602381},{"c":62.65,"h":62.65,"l":62.46,"n":282,"o":62.62,"t":"2026-10-20T19:45:00Z","v":8270,"vw":62.499826},{"c":62.725,"h":62.805,"l":62.57,"n":293,"o":62.59,"t":"2026-10-20T19:50:00Z","v":12481,"vw":62.673991},{"c":62.45,"h":62.62,"l":62.41,"n":1299,"o":62.62,"t":"2026-10-20T19:55:00Z","v":47230,"vw":62.523596},{"c":62.45,"h":62.49,"l":62.45,"n":29,"o":62.49,"t":"2026-10-20T20:00:00Z","v":129078,"vw":62.450163},{"c":62.5,"h":62.5,"l":62.5,"n":9,"o":62.5,"t":"2026-10-21T11:25:00Z","v":108,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-21T11:50:00Z","v":100,"vw":62.5},{"c":62.81,"h":62.81,"l":62.81,"n":9,"o":62.81,"t":"2026-10-21T12:00:00Z","v":304,"vw":62.81},{"c":63.05,"h":63.05,"l":62.92,"n":35,"o":62.92,"t":"2026-10-21T13:30:00Z","v":3611,"vw":62.924914},{"c":62.8967,"h":63.03,"l":62.8967,"n":21,"o":63.03,"t":"2026-10-21T13:35:00Z","v":756,"vw":62.96085},{"c":62.935,"h":62.935,"l":62.935,"n":22,"o":62.935,"t":"2026-10-21T13:40:00Z","v":206,"vw":62.935},{"c":62.31,"h":62.765,"l":62.31,"n":22,"o":62.765,"t":"2026-10-21T13:45:00Z","v":527,"vw":62.603548},{"c":63.17,"h":63.17,"l":62.98,"n":23,"o":62.98,"t":"2026-10-21T13:50:00Z","v":727,"vw":63.083333},{"c":62.92,"h":63.17,"l":62.58,"n":37,"o":62.765,"t":"2026-10-21T13:55:00Z","v":1439,"vw":62.916111},{"c":62.89,"h":62.89,"l":62.89,"n":6,"o":62.89,"t":"2026-10-21T14:00:00Z","v":222,"vw":62.89},{"c":63.33,"h":63.36,"l":63.17,"n":53,"o":63.18,"t":"2026-10-21T14:05:00Z","v":1627,"vw":63.23875},{"c":63.45,"h":63.844,"l":63.4,"n":44,"o":63.4,"t":"2026-10-21T14:10:00Z","v":2034,"vw":63.572991},{"c":63.2021,"h":63.2021,"l":63.2021,"n":9,"o":63.2021,"t":"2026-10-21T14:15:00Z","v":777,"vw":63.2021},{"c":63.5,"h":63.54,"l":63.5,"n":30,"o":63.54,"t":"2026-10-21T14:25:00Z","v":893,"vw":63.53},{"c":63.57,"h":63.58,"l":63.56,"n":62,"o":63.56,"t":"2026-10-21T14:30:00Z","v":1247,"vw":63.57},{"c":63.62,"h":63.62,"l":63.62,"n":11,"o":63.62,"t":"2026-10-21T14:35:00Z","v":240,"vw":63.62},{"c":63.49,"h":63.68,"l":63.49,"n":53,"o":63.68,"t":"2026-10-21T14:40:00Z","v":1204,"vw":63.591777},{"c":63.22,"h":63.56,"l":63.22,"n":69,"o":63.56,"t":"2026-10-21T14:50:00Z","v":4428,"vw":63.356506},{"c":63.47,"h":63.47,"l":63.375,"n":17,"o":63.375,"t":"2026-10-21T14:55:00Z","v":757,"vw":63.447},{"c":63.21,"h":63.32,"l":63.21,"n":29,"o":63.32,"t":"2026-10-21T15:00:00Z","v":685,"vw":63.265},{"c":63.13,"h":63.13,"l":63.13,"n":28,"o":63.13,"t":"2026-10-21T15:05:00Z","v":333,"vw":63.13},{"c":63.1,"h":63.18,"l":63,"n":60,"o":63.15,"t":"2026-10-21T15:10:00Z","v":1412,"vw":63.09793},{"c":63.055,"h":63.055,"l":63.055,"n":21,"o":63.055,"t":"2026-10-21T15:15:00Z","v":263,"vw":63.055},{"c":63.14,"h":63.14,"l":62.96,"n":63,"o":63,"t":"2026-10-21T15:20:00Z","v":2006,"vw":63.051429},{"c":63.16,"h":63.16,"l":63.07,"n":67,"o":63.105,"t":"2026-10-21T15:25:00Z","v":2255,"vw":63.126261},{"c":63.04,"h":63.04,"l":63,"n":96,"o":63,"t":"2026-10-21T15:30:00Z","v":1341,"vw":63.021667},{"c":63.11,"h":63.11,"l":63.11,"n":45,"o":63.11,"t":"2026-10-21T15:35:00Z","v":568,"vw":63.11},{"c":63.17,"h":63.17,"l":63.14,"n":62,"o":63.14,"t":"2026-10-21T15:40:00Z","v":1123,"vw":63.152},{"c":63.205,"h":63.2867,"l":63.205,"n":24,"o":63.205,"t":"2026-10-21T15:45:00Z","v":2948,"vw":63.230996},{"c":63.205,"h":63.205,"l":63.205,"n":13,"o":63.205,"t":"2026-10-21T15:50:00Z","v":205,"vw":63.205},{"c":63.215,"h":63.215,"l":63.215,"n":38,"o":63.215,"t":"2026-10-21T15:55:00Z","v":961,"vw":63.215},{"c":63.215,"h":63.215,"l":63.215,"n":18,"o":63.215,"t":"2026-10-21T16:00:00Z","v":293,"vw":63.215},{"c":63.07,"h":63.215,"l":63.07,"n":114,"o":63.215,"t":"2026-10-21T16:05:00Z","v":1796,"vw":63.120468},{"c":63.22,"h":63.22,"l":63.16,"n":47,"o":63.16,"t":"2026-10-21T16:10:00Z","v":1685,"vw":63.183219},{"c":63.11,"h":63.11,"l":63.11,"n":14,"o":63.11,"t":"2026-10-21T16:15:00Z","v":282,"vw":63.11},{"c":63.14,"h":63.14,"l":63.14,"n":12,"o":63.14,"t":"2026-10-21T16:25:00Z","v":418,"vw":63.14},{"c":63.16,"h":63.16,"l":63.16,"n":17,"o":63.16,"t":"2026-10-21T16:30:00Z","v":334,"vw":63.16},{"c":62.92,"h":63.075,"l":62.92,"n":58,"o":63.075,"t":"2026-10-21T16:35:00Z","v":1602,"vw":63.023626},{"c":63.02,"h":63.03,"l":62.95,"n":53,"o":63.02,"t":"2026-10-21T16:45:00Z","v":1953,"vw":63.007179},{"c":63.06,"h":63.075,"l":62.955,"n":217,"o":62.955,"t":"2026-10-21T17:00:00Z","v":11959,"vw":63.007644},{"c":63.03,"h":63.08,"l":63.025,"n":35,"o":63.08,"t":"2026-10-21T17:05:00Z","v":1350,"vw":63.040265},{"c":63.2,"h":63.2,"l":63.09,"n":106,"o":63.09,"t":"2026-10-21T17:10:00Z","v":3154,"vw":63.140652},{"c":63.28,"h":63.28,"l":63.28,"n":43,"o":63.28,"t":"2026-10-21T17:20:00Z","v":717,"vw":63.28},{"c":63.47,"h":63.47,"l":63.37,"n":69,"o":63.37,"t":"2026-10-21T17:30:00Z","v":1469,"vw":63.396036},{"c":63.62,"h":63.62,"l":63.5,"n":75,"o":63.5,"t":"2026-10-21T17:35:00Z","v":1912,"vw":63.564},{"c":63.52,"h":63.58,"l":63.52,"n":68,"o":63.58,"t":"2026-10-21T17:45:00Z","v":2202,"vw":63.55447},{"c":63.57,"h":63.57,"l":63.5,"n":44,"o":63.5,"t":"2026-10-21T17:50:00Z","v":1369,"vw":63.526},{"c":63.6,"h":63.6,"l":63.6,"n":37,"o":63.6,"t":"2026-10-21T18:00:00Z","v":1007,"vw":63.6},{"c":63.66,"h":63.66,"l":63.62,"n":43,"o":63.65,"t":"2026-10-21T18:05:00Z","v":1213,"vw":63.649612},{"c":63.69,"h":63.775,"l":63.625,"n":126,"o":63.625,"t":"2026-10-21T18:10:00Z","v":4529,"vw":63.695437},{"c":63.71,"h":63.72,"l":63.71,"n":36,"o":63.72,"t":"2026-10-21T18:15:00Z","v":544,"vw":63.715},{"c":63.74,"h":63.74,"l":63.74,"n":18,"o":63.74,"t":"2026-10-21T18:20:00Z","v":368,"vw":63.74},{"c":63.725,"h":63.725,"l":63.725,"n":6,"o":63.725,"t":"2026-10-21T18:25:00Z","v":128,"vw":63.725},{"c":63.71,"h":63.71,"l":63.68,"n":32,"o":63.68,"t":"2026-10-21T18:30:00Z","v":1068,"vw":63.691686},{"c":63.8,"h":63.8,"l":63.75,"n":77,"o":63.75,"t":"2026-10-21T18:35:00Z","v":2257,"vw":63.779091},{"c":63.875,"h":63.92,"l":63.83,"n":67,"o":63.92,"t":"2026-10-21T18:40:00Z","v":2514,"vw":63.854719},{"c":63.93,"h":63.94,"l":63.8312,"n":108,"o":63.9,"t":"2026-10-21T18:45:00Z","v":3635,"vw":63.895149},{"c":63.89,"h":63.89,"l":63.85,"n":113,"o":63.86,"t":"2026-10-21T18:55:00Z","v":1953,"vw":63.8775},{"c":63.86,"h":63.875,"l":63.78,"n":79,"o":63.875,"t":"2026-10-21T19:00:00Z","v":2768,"vw":63.836818},{"c":63.95,"h":63.95,"l":63.8599,"n":154,"o":63.8599,"t":"2026-10-21T19:05:00Z","v":5221,"vw":63.887085},{"c":64.09,"h":64.16,"l":63.995,"n":295,"o":64,"t":"2026-10-21T19:10:00Z","v":11210,"vw":64.08559},{"c":64.12,"h":64.12,"l":64.06,"n":139,"o":64.115,"t":"2026-10-21T19:15:00Z","v":9422,"vw":64.096109},{"c":64.26,"h":64.31,"l":64.1,"n":338,"o":64.12,"t":"2026-10-21T19:20:00Z","v":17356,"vw":64.221538},{"c":64.295,"h":64.34,"l":64.26,"n":239,"o":64.26,"t":"2026-10-21T19:25:00Z","v":8539,"vw":64.290577},{"c":64.145,"h":64.265,"l":64.145,"n":112,"o":64.265,"t":"2026-10-21T19:30:00Z","v":2781,"vw":64.212821},{"c":64.25,"h":64.25,"l":64.07,"n":227,"o":64.07,"t":"2026-10-21T19:35:00Z","v":8097,"vw":64.175552},{"c":64.37,"h":64.37,"l":64.23,"n":282,"o":64.24,"t":"2026-10-21T19:40:00Z","v":10446,"vw":64.270113},{"c":64.29,"h":64.375,"l":64.24,"n":364,"o":64.37,"t":"2026-10-21T19:45:00Z","v":13912,"vw":64.302015},{"c":64.26,"h":64.26,"l":64.085,"n":492,"o":64.26,"t":"2026-10-21T19:50:00Z","v":30451,"vw":64.191142},{"c":64.17,"h":64.36,"l":64.17,"n":1202,"o":64.26,"t":"2026-10-21T19:55:00Z","v":76957,"vw":64.23051},{"c":64.17,"h":64.23,"l":64.17,"n":37,"o":64.23,"t":"2026-10-21T20:00:00Z","v":88217,"vw":64.170158},{"c":64.1,"h":64.21,"l":64.01,"n":42,"o":64.1,"t":"2026-10-22T10:05:00Z","v":1580,"vw":64.103617},{"c":64,"h":64,"l":64,"n":10,"o":64,"t":"2026-10-22T10:10:00Z","v":208,"vw":64},{"c":64.1,"h":64.1,"l":64.1,"n":11,"o":64.1,"t":"2026-10-22T10:15:00Z","v":200,"vw":64.1},{"c":64,"h":64.21,"l":64,"n":16,"o":64.21,"t":"2026-10-22T11:25:00Z","v":483,"vw":64.131642},{"c":64.1,"h":64.31,"l":64.1,"n":25,"o":64.1,"t":"2026-10-22T11:35:00Z","v":1616,"vw":64.17208},{"c":64.11,"h":64.11,"l":64.11,"n":2,"o":64.11,"t":"2026-10-22T11:45:00Z","v":256,"vw":64.11},{"c":64.05,"h":64.05,"l":64.05,"n":5,"o":64.05,"t":"2026-10-22T11:55:00Z","v":608,"vw":64.05},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T12:15:00Z","v":152,"vw":64},{"c":63.665,"h":64.84,"l":63.32,"n":151,"o":63.99,"t":"2026-10-22T13:30:00Z","v":14936,"vw":63.949159},{"c":62.995,"h":63.745,"l":62.995,"n":93,"o":63.69,"t":"2026-10-22T13:35:00Z","v":5131,"vw":63.357354},{"c":62.62,"h":63.37,"l":62.62,"n":20,"o":62.995,"t":"2026-10-22T13:40:00Z","v":1417,"vw":63.028843},{"c":62.67,"h":62.785,"l":62.67,"n":17,"o":62.785,"t":"2026-10-22T13:45:00Z","v":571,"vw":62.7525},{"c":62.15,"h":62.74,"l":62.04,"n":18,"o":62.69,"t":"2026-10-22T13:50:00Z","v":780,"vw":62.5},{"c":62.035,"h":62.035,"l":62.035,"n":5,"o":62.035,"t":"2026-10-22T13:55:00Z","v":2060,"vw":62.035},{"c":61.91,"h":62.5,"l":61.87,"n":99,"o":62.36,"t":"2026-10-22T14:00:00Z","v":3838,"vw":62.117127},{"c":61.68,"h":61.68,"l":61.52,"n":82,"o":61.56,"t":"2026-10-22T14:05:00Z","v":1682,"vw":61.604},{"c":61.34,"h":61.35,"l":60.9132,"n":96,"o":61.06,"t":"2026-10-22T14:10:00Z","v":3056,"vw":61.197309},{"c":61.5,"h":61.645,"l":61.33,"n":87,"o":61.33,"t":"2026-10-22T14:15:00Z","v":1926,"vw":61.545163},{"c":60.725,"h":61.365,"l":60.725,"n":54,"o":61.365,"t":"2026-10-22T14:20:00Z","v":1191,"vw":61.09},{"c":60.6925,"h":60.84,"l":60.6925,"n":31,"o":60.725,"t":"2026-10-22T14:25:00Z","v":764,"vw":60.745625},{"c":60.535,"h":60.54,"l":60.2,"n":206,"o":60.47,"t":"2026-10-22T14:30:00Z","v":7136,"vw":60.406661},{"c":60.32,"h":60.59,"l":60.15,"n":55,"o":60.38,"t":"2026-10-22T14:35:00Z","v":5613,"vw":60.466459},{"c":60.82,"h":60.82,"l":60.505,"n":106,"o":60.53,"t":"2026-10-22T14:40:00Z","v":3193,"vw":60.612135},{"c":60.84,"h":60.84,"l":60.69,"n":81,"o":60.74,"t":"2026-10-22T14:45:00Z","v":3213,"vw":60.754686},{"c":60.71,"h":60.81,"l":60.61,"n":95,"o":60.81,"t":"2026-10-22T14:50:00Z","v":3411,"vw":60.68065},{"c":60.65,"h":60.89,"l":60.59,"n":103,"o":60.8,"t":"2026-10-22T14:55:00Z","v":4305,"vw":60.693095},{"c":60.59,"h":60.72,"l":60.51,"n":87,"o":60.71,"t":"2026-10-22T15:00:00Z","v":3369,"vw":60.644275},{"c":60.29,"h":60.505,"l":60.29,"n":112,"o":60.505,"t":"2026-10-22T15:05:00Z","v":3236,"vw":60.422061},{"c":59.87,"h":60.15,"l":59.87,"n":225,"o":60.15,"t":"2026-10-22T15:10:00Z","v":4266,"vw":60.014406},{"c":60.26,"h":60.26,"l":59.865,"n":147,"o":59.88,"t":"2026-10-22T15:15:00Z","v":3439,"vw":60.051667},{"c":60.3,"h":60.3925,"l":60.24,"n":56,"o":60.39,"t":"2026-10-22T15:20:00Z","v":1646,"vw":60.322813},{"c":60.09,"h":60.14,"l":60.09,"n":67,"o":60.12,"t":"2026-10-22T15:25:00Z","v":2255,"vw":60.123636},{"c":60.055,"h":60.055,"l":59.895,"n":90,"o":60.05,"t":"2026-10-22T15:30:00Z","v":2792,"vw":60.027898},{"c":59.97,"h":60.1,"l":59.97,"n":18,"o":60.1,"t":"2026-10-22T15:35:00Z","v":605,"vw":60.035},{"c":59.98,"h":60.07,"l":59.57,"n":215,"o":59.995,"t":"2026-10-22T15:40:00Z","v":31304,"vw":59.697609},{"c":59.815,"h":59.94,"l":59.735,"n":76,"o":59.94,"t":"2026-10-22T15:45:00Z","v":2367,"vw":59.821154},{"c":59.87,"h":60.02,"l":59.815,"n":125,"o":59.815,"t":"2026-10-22T15:50:00Z","v":4673,"vw":59.896004},{"c":60.195,"h":60.195,"l":59.96,"n":104,"o":60.02,"t":"2026-10-22T15:55:00Z","v":5281,"vw":60.047472},{"c":60.425,"h":60.45,"l":60.2301,"n":85,"o":60.26,"t":"2026-10-22T16:00:00Z","v":4204,"vw":60.340663},{"c":60.595,"h":60.65,"l":60.3722,"n":114,"o":60.3722,"t":"2026-10-22T16:05:00Z","v":4489,"vw":60.505542},{"c":60.9,"h":60.9,"l":60.525,"n":128,"o":60.595,"t":"2026-10-22T16:10:00Z","v":5990,"vw":60.656909},{"c":60.74,"h":60.855,"l":60.74,"n":48,"o":60.835,"t":"2026-10-22T16:15:00Z","v":2319,"vw":60.825423},{"c":60.865,"h":60.865,"l":60.73,"n":25,"o":60.73,"t":"2026-10-22T16:20:00Z","v":838,"vw":60.835833},{"c":60.815,"h":60.905,"l":60.79,"n":72,"o":60.875,"t":"2026-10-22T16:25:00Z","v":2988,"vw":60.815913},{"c":60.67,"h":60.775,"l":60.67,"n":30,"o":60.67,"t":"2026-10-22T16:35:00Z","v":1959,"vw":60.692048},{"c":60.73,"h":60.86,"l":60.67,"n":77,"o":60.67,"t":"2026-10-22T16:40:00Z","v":2802,"vw":60.784912},{"c":60.78,"h":60.82,"l":60.695,"n":166,"o":60.765,"t":"2026-10-22T16:45:00Z","v":4545,"vw":60.769722},{"c":60.87,"h":60.87,"l":60.82,"n":51,"o":60.82,"t":"2026-10-22T16:50:00Z","v":1178,"vw":60.842},{"c":60.89,"h":60.93,"l":60.69,"n":95,"o":60.85,"t":"2026-10-22T16:55:00Z","v":3688,"vw":60.842186},{"c":60.74,"h":60.885,"l":60.74,"n":74,"o":60.885,"t":"2026-10-22T17:00:00Z","v":2417,"vw":60.852033},{"c":60.88,"h":60.96,"l":60.86,"n":113,"o":60.88,"t":"2026-10-22T17:05:00Z","v":3753,"vw":60.895348},{"c":60.825,"h":60.97,"l":60.8,"n":129,"o":60.8,"t":"2026-10-22T17:10:00Z","v":6336,"vw":60.893006},{"c":60.7,"h":60.76,"l":60.66,"n":92,"o":60.76,"t":"2026-10-22T17:15:00Z","v":4856,"vw":60.695247},{"c":60.69,"h":60.71,"l":60.5821,"n":16,"o":60.71,"t":"2026-10-22T17:20:00Z","v":1877,"vw":60.675078},{"c":60.81,"h":60.83,"l":60.715,"n":45,"o":60.715,"t":"2026-10-22T17:25:00Z","v":2999,"vw":60.775361},{"c":60.83,"h":60.83,"l":60.72,"n":80,"o":60.72,"t":"2026-10-22T17:30:00Z","v":3038,"vw":60.759331},{"c":60.7,"h":60.79,"l":60.7,"n":39,"o":60.79,"t":"2026-10-22T17:35:00Z","v":1447,"vw":60.737912},{"c":60.675,"h":60.675,"l":60.66,"n":96,"o":60.67,"t":"2026-10-22T17:40:00Z","v":4447,"vw":60.665429},{"c":60.7,"h":60.77,"l":60.695,"n":54,"o":60.77,"t":"2026-10-22T17:45:00Z","v":4156,"vw":60.707083},{"c":60.645,"h":60.81,"l":60.59,"n":152,"o":60.705,"t":"2026-10-22T17:50:00Z","v":6617,"vw":60.689014},{"c":60.7,"h":60.77,"l":60.7,"n":58,"o":60.73,"t":"2026-10-22T17:55:00Z","v":2732,"vw":60.739654},{"c":60.435,"h":60.7,"l":60.435,"n":186,"o":60.7,"t":"2026-10-22T18:00:00Z","v":14960,"vw":60.608245},{"c":60.815,"h":60.815,"l":60.44,"n":144,"o":60.44,"t":"2026-10-22T18:05:00Z","v":6389,"vw":60.638312},{"c":60.82,"h":60.96,"l":60.81,"n":154,"o":60.815,"t":"2026-10-22T18:10:00Z","v":20541,"vw":60.879888},{"c":60.94,"h":60.97,"l":60.82,"n":53,"o":60.82,"t":"2026-10-22T18:15:00Z","v":2018,"vw":60.935528},{"c":61.08,"h":61.11,"l":60.97,"n":114,"o":61.02,"t":"2026-10-22T18:20:00Z","v":2887,"vw":61.036481},{"c":60.85,"h":61.05,"l":60.85,"n":106,"o":60.99,"t":"2026-10-22T18:25:00Z","v":2850,"vw":60.952763},{"c":60.82,"h":60.86,"l":60.775,"n":167,"o":60.82,"t":"2026-10-22T18:30:00Z","v":7486,"vw":60.81935},{"c":60.66,"h":60.89,"l":60.655,"n":191,"o":60.85,"t":"2026-10-22T18:35:00Z","v":7990,"vw":60.781504},{"c":60.9,"h":60.945,"l":60.69,"n":259,"o":60.71,"t":"2026-10-22T18:40:00Z","v":11686,"vw":60.814944},{"c":61.1,"h":61.1,"l":60.92,"n":166,"o":60.92,"t":"2026-10-22T18:45:00Z","v":4903,"vw":60.979305},{"c":61.3,"h":61.3,"l":61.16,"n":95,"o":61.21,"t":"2026-10-22T18:50:00Z","v":3129,"vw":61.230948},{"c":61.165,"h":61.26,"l":61.15,"n":175,"o":61.255,"t":"2026-10-22T18:55:00Z","v":4574,"vw":61.200785},{"c":60.94,"h":61.17,"l":60.94,"n":192,"o":61.125,"t":"2026-10-22T19:00:00Z","v":5301,"vw":61.04631},{"c":61.05,"h":61.05,"l":60.98,"n":159,"o":60.98,"t":"2026-10-22T19:05:00Z","v":5457,"vw":61.030882},{"c":61.25,"h":61.3,"l":61.13,"n":184,"o":61.14,"t":"2026-10-22T19:10:00Z","v":4170,"vw":61.192055},{"c":61.22,"h":61.22,"l":61.09,"n":317,"o":61.17,"t":"2026-10-22T19:15:00Z","v":17887,"vw":61.166135},{"c":61.2,"h":61.27,"l":61.2,"n":67,"o":61.2,"t":"2026-10-22T19:20:00Z","v":3905,"vw":61.202386},{"c":61.25,"h":61.25,"l":61.11,"n":272,"o":61.11,"t":"2026-10-22T19:25:00Z","v":12122,"vw":61.191429},{"c":60.875,"h":61.21,"l":60.835,"n":335,"o":61.21,"t":"2026-10-22T19:30:00Z","v":13632,"vw":61.047692},{"c":60.79,"h":60.96,"l":60.74,"n":314,"o":60.865,"t":"2026-10-22T19:35:00Z","v":9288,"vw":60.804249},{"c":60.46,"h":60.78,"l":60.46,"n":372,"o":60.775,"t":"2026-10-22T19:40:00Z","v":14772,"vw":60.666937},{"c":60.345,"h":60.7,"l":60.345,"n":445,"o":60.49,"t":"2026-10-22T19:45:00Z","v":19322,"vw":60.567691},{"c":60.35,"h":60.515,"l":60.25,"n":480,"o":60.42,"t":"2026-10-22T19:50:00Z","v":22828,"vw":60.36196},{"c":60.35,"h":60.37,"l":60.17,"n":1319,"o":60.36,"t":"2026-10-22T19:55:00Z","v":73112,"vw":60.285918},{"c":60.38,"h":60.38,"l":60.38,"n":44,"o":60.38,"t":"2026-10-22T20:00:00Z","v":155704,"vw":60.38}],"history":[{"c":59.83,"h":60.37,"l":59.6,"n":8682,"o":60.27,"t":"2024-10-21T04:00:00Z","v":385405,"vw":59.870557},{"c":59.42,"h":60.09,"l":59.35,"n":7772,"o":59.9,"t":"2024-10-22T04:00:00Z","v":315014,"vw":59.728064},{"c":58.69,"h":59.93,"l":58.25,"n":8670,"o":59.11,"t":"2024-10-23T04:00:00Z","v":435562,"vw":58.812182},{"c":58.58,"h":59.32,"l":57.875,"n":8857,"o":58.91,"t":"2024-10-24T04:00:00Z","v":562637,"vw":58.495285},{"c":58.28,"h":59.46,"l":58.24,"n":9431,"o":59.29,"t":"2024-10-25T04:00:00Z","v":437803,"vw":58.604309},{"c":57.59,"h":58,"l":56.15,"n":10883,"o":56.7,"t":"2024-10-28T04:00:00Z","v":521733,"vw":57.605834},{"c":57.09,"h":57.45,"l":56.44,"n":10743,"o":57.45,"t":"2024-10-29T04:00:00Z","v":605021,"vw":56.973519},{"c":57.26,"h":58.1,"l":56.8,"n":11414,"o":57.25,"t":"2024-10-30T04:00:00Z","v":645437,"vw":57.270489},{"c":59.29,"h":60.055,"l":57.48,"n":16748,"o":57.48,"t":"2024-10-31T04:00:00Z","v":1066354,"vw":59.24102},{"c":60.58,"h":61.63,"l":59.85,"n":16965,"o":60,"t":"2024-11-01T04:00:00Z","v":868131,"vw":60.818993},{"c":61.36,"h":61.83,"l":59.99,"n":14389,"o":59.99,"t":"2024-11-04T05:00:00Z","v":634974,"vw":61.313189},{"c":62.17,"h":62.745,"l":61.32,"n":11151,"o":61.42,"t":"2024-11-05T05:00:00Z","v":664672,"vw":62.10017},{"c":69.37,"h":69.77,"l":65.115,"n":25085,"o":66.58,"t":"2024-11-06T05:00:00Z","v":1183594,"vw":68.45122},{"c":66.16,"h":67.2,"l":65.82,"n":20406,"o":66.75,"t":"2024-11-07T05:00:00Z","v":1126304,"vw":66.303414},{"c":67.22,"h":67.82,"l":66,"n":13989,"o":66.03,"t":"2024-11-08T05:00:00Z","v":763298,"vw":67.190868},{"c":68.58,"h":68.96,"l":66.42,"n":17264,"o":67.44,"t":"2024-11-11T05:00:00Z","v":732647,"vw":68.27649},{"c":66.95,"h":70.01,"l":66.86,"n":12901,"o":68.84,"t":"2024-11-12T05:00:00Z","v":674826,"vw":67.423289},{"c":66.66,"h":68.47,"l":66.62,"n":14088,"o":67.4,"t":"2024-11-13T05:00:00Z","v":619337,"vw":67.156019},{"c":65.6,"h":67.69,"l":65.26,"n":9417,"o":67.04,"t":"2024-11-14T05:00:00Z","v":534273,"vw":65.708193},{"c":64.36,"h":66.0799,"l":64.2,"n":7522,"o":65.93,"t":"2024-11-15T05:00:00Z","v":335201,"vw":64.734896},{"c":65.89,"h":67.03,"l":64.64,"n":11840,"o":65.38,"t":"2024-11-18T05:00:00Z","v":513746,"vw":66.035044},{"c":65.22,"h":65.91,"l":64.84,"n":13763,"o":65.17,"t":"2024-11-19T05:00:00Z","v":764562,"vw":65.251966},{"c":65.29,"h":66.4999,"l":64.4,"n":15860,"o":65.56,"t":"2024-11-20T05:00:00Z","v":1018694,"vw":65.150151},{"c":68.45,"h":69.47,"l":65.71,"n":14346,"o":65.91,"t":"2024-11-21T05:00:00Z","v":797852,"vw":68.494999},{"c":68.99,"h":69.81,"l":68.46,"n":13133,"o":68.63,"t":"2024-11-22T05:00:00Z","v":672017,"vw":69.087886},{"c":69.49,"h":69.98,"l":68.64,"n":12111,"o":69.27,"t":"2024-11-25T05:00:00Z","v":819569,"vw":69.381269},{"c":67.94,"h":69.58,"l":67.315,"n":9380,"o":69.58,"t":"2024-11-26T05:00:00Z","v":414443,"vw":67.91394},{"c":67.7,"h":69.22,"l":67.37,"n":8565,"o":68.26,"t":"2024-11-27T05:00:00Z","v":327059,"vw":67.759168},{"c":68.66,"h":69.14,"l":68.445,"n":6839,"o":68.7,"t":"2024-11-29T05:00:00Z","v":388013,"vw":68.703952},{"c":67.07,"h":68.9,"l":66.91,"n":16547,"o":68.7,"t":"2024-12-02T05:00:00Z","v":831000,"vw":67.580503},{"c":66.97,"h":67.925,"l":65.46,"n":9973,"o":67.66,"t":"2024-12-03T05:00:00Z","v":549246,"vw":66.790298},{"c":66.09,"h":67.215,"l":65.49,"n":9098,"o":67.1,"t":"2024-12-04T05:00:00Z","v":433080,"vw":66.230514},{"c":66.19,"h":66.85,"l":65.85,"n":9194,"o":66.29,"t":"2024-12-05T05:00:00Z","v":536022,"vw":66.24927},{"c":63.96,"h":66.02,"l":63.63,"n":9642,"o":66.02,"t":"2024-12-06T05:00:00Z","v":495184,"vw":64.070404},{"c":64.17,"h":65.47,"l":64.03,"n":12743,"o":65.16,"t":"2024-12-09T05:00:00Z","v":507881,"vw":64.543529},{"c":64.38,"h":65.23,"l":63.47,"n":8982,"o":64.5,"t":"2024-12-10T05:00:00Z","v":920781,"vw":64.415407},{"c":64.92,"h":65.75,"l":63.8152,"n":10302,"o":65.26,"t":"2024-12-11T05:00:00Z","v":615538,"vw":64.948527},{"c":63.29,"h":64.9,"l":63.08,"n":6962,"o":64.57,"t":"2024-12-12T05:00:00Z","v":358888,"vw":63.42201},{"c":63.17,"h":63.56,"l":62.28,"n":8208,"o":63.14,"t":"2024-12-13T05:00:00Z","v":397132,"vw":63.119781},{"c":62.94,"h":63.895,"l":62.25,"n":9237,"o":62.7,"t":"2024-12-16T05:00:00Z","v":465962,"vw":63.049028},{"c":61.48,"h":62.47,"l":61.07,"n":13229,"o":62.06,"t":"2024-12-17T05:00:00Z","v":977421,"vw":61.425376},{"c":58.18,"h":62.1,"l":58.09,"n":15676,"o":61.83,"t":"2024-12-18T05:00:00Z","v":1518000,"vw":60.641761},{"c":56.93,"h":59.45,"l":56.62,"n":14200,"o":59.29,"t":"2024-12-19T05:00:00Z","v":603063,"vw":57.181915},{"c":56.69,"h":57.355,"l":55.78,"n":16606,"o":56.05,"t":"2024-12-20T05:00:00Z","v":2006479,"vw":56.719145},{"c":56.78,"h":57.035,"l":55.96,"n":12315,"o":56.66,"t":"2024-12-23T05:00:00Z","v":564355,"vw":56.594183},{"c":57.35,"h":57.43,"l":56.08,"n":3873,"o":57.1,"t":"2024-12-24T05:00:00Z","v":165620,"vw":57.086845},{"c":57.74,"h":57.82,"l":56.44,"n":7374,"o":57.39,"t":"2024-12-26T05:00:00Z","v":251817,"vw":57.512726},{"c":57.27,"h":58.04,"l":56.67,"n":7473,"o":57.39,"t":"2024-12-27T05:00:00Z","v":257140,"vw":57.232685},{"c":57.54,"h":58.2,"l":56.48,"n":9312,"o":57.1,"t":"2024-12-30T05:00:00Z","v":392370,"vw":57.634459},{"c":58.36,"h":58.98,"l":57.62,"n":8235,"o":57.87,"t":"2024-12-31T05:00:00Z","v":466137,"vw":58.47967},{"c":59.5,"h":60.58,"l":58.95,"n":10262,"o":59.29,"t":"2025-01-02T05:00:00Z","v":502109,"vw":59.757591},{"c":60.92,"h":60.99,"l":59.275,"n":12251,"o":60.22,"t":"2025-01-03T05:00:00Z","v":441017,"vw":60.595518},{"c":59.93,"h":61.85,"l":59.77,"n":10525,"o":61.12,"t":"2025-01-06T05:00:00Z","v":470892,"vw":60.2647},{"c":59.91,"h":60.22,"l":59.12,"n":10692,"o":60.14,"t":"2025-01-07T05:00:00Z","v":538864,"vw":59.760311},{"c":59.44,"h":59.72,"l":58.715,"n":8112,"o":59.07,"t":"2025-01-08T05:00:00Z","v":299752,"vw":59.372032},{"c":59.46,"h":60.655,"l":58.57,"n":11934,"o":60.22,"t":"2025-01-10T05:00:00Z","v":453955,"vw":59.401247},{"c":61.28,"h":61.33,"l":59,"n":10024,"o":59.36,"t":"2025-01-13T05:00:00Z","v":542539,"vw":61.076819},{"c":60.42,"h":61.75,"l":59.95,"n":11071,"o":60.85,"t":"2025-01-14T05:00:00Z","v":627342,"vw":60.515972},{"c":63.17,"h":63.4,"l":60.64,"n":10105,"o":61.24,"t":"2025-01-15T05:00:00Z","v":436363,"vw":62.554656},{"c":63.78,"h":63.98,"l":62.26,"n":9773,"o":62.58,"t":"2025-01-16T05:00:00Z","v":390568,"vw":63.491084},{"c":63.63,"h":65.35,"l":63.38,"n":11275,"o":64.54,"t":"2025-01-17T05:00:00Z","v":555767,"vw":64.077496},{"c":63.75,"h":64.745,"l":62.41,"n":10705,"o":64.5,"t":"2025-01-21T05:00:00Z","v":539508,"vw":63.579571},{"c":62.87,"h":63.665,"l":62.61,"n":9482,"o":63.47,"t":"2025-01-22T05:00:00Z","v":419846,"vw":63.02558},{"c":62.87,"h":63.33,"l":62.11,"n":8173,"o":63.09,"t":"2025-01-23T05:00:00Z","v":375035,"vw":62.770144},{"c":63.35,"h":63.58,"l":62.48,"n":9044,"o":62.73,"t":"2025-01-24T05:00:00Z","v":421176,"vw":63.309628},{"c":62.07,"h":64.23,"l":62.01,"n":11129,"o":63.1,"t":"2025-01-27T05:00:00Z","v":560929,"vw":62.465806},{"c":62.05,"h":62.515,"l":61.34,"n":8663,"o":62.1,"t":"2025-01-28T05:00:00Z","v":347573,"vw":61.909009},{"c":61.66,"h":62.605,"l":61.27,"n":7575,"o":61.72,"t":"2025-01-29T05:00:00Z","v":302360,"vw":61.822757},{"c":60.39,"h":62.465,"l":59.86,"n":7928,"o":62.35,"t":"2025-01-30T05:00:00Z","v":433977,"vw":60.986642},{"c":59.71,"h":60.59,"l":58.87,"n":12820,"o":60.59,"t":"2025-01-31T05:00:00Z","v":765217,"vw":59.760525},{"c":59.19,"h":59.65,"l":58.4,"n":9880,"o":59.23,"t":"2025-02-03T05:00:00Z","v":408525,"vw":59.232384},{"c":60.54,"h":61.06,"l":58.195,"n":9227,"o":58.7,"t":"2025-02-04T05:00:00Z","v":424686,"vw":60.553659},{"c":61.06,"h":61.655,"l":60.23,"n":9596,"o":61.28,"t":"2025-02-05T05:00:00Z","v":461427,"vw":61.009338},{"c":59.78,"h":61.62,"l":58.8479,"n":11980,"o":61.62,"t":"2025-02-06T05:00:00Z","v":508939,"vw":59.898491},{"c":59.7,"h":61.05,"l":59.38,"n":8543,"o":59.77,"t":"2025-02-07T05:00:00Z","v":349328,"vw":60.070919},{"c":60.67,"h":61.22,"l":60.23,"n":11570,"o":60.55,"t":"2025-02-10T05:00:00Z","v":362662,"vw":60.79078},{"c":60.1,"h":61.2875,"l":59.93,"n":7574,"o":60.74,"t":"2025-02-11T05:00:00Z","v":286956,"vw":60.493995},{"c":59.06,"h":59.7,"l":58.39,"n":9880,"o":59.22,"t":"2025-02-12T05:00:00Z","v":354030,"vw":59.067077},{"c":60.11,"h":60.16,"l":58.82,"n":8424,"o":59.16,"t":"2025-02-13T05:00:00Z","v":364384,"vw":59.729751},{"c":60.02,"h":60.93,"l":59.567,"n":10754,"o":60.5,"t":"2025-02-14T05:00:00Z","v":581189,"vw":60.128132},{"c":61.16,"h":61.27,"l":59.96,"n":10820,"o":60.26,"t":"2025-02-18T05:00:00Z","v":504574,"vw":60.879337},{"c":60.48,"h":61.33,"l":60.29,"n":8234,"o":60.69,"t":"2025-02-19T05:00:00Z","v":364724,"vw":60.671747},{"c":59.69,"h":61.38,"l":59.41,"n":8923,"o":60.91,"t":"2025-02-20T05:00:00Z","v":501771,"vw":59.750339},{"c":58.38,"h":60.45,"l":57.95,"n":11292,"o":60.24,"t":"2025-02-21T05:00:00Z","v":538292,"vw":58.553707},{"c":58.48,"h":59.325,"l":57.67,"n":12714,"o":58.48,"t":"2025-02-24T05:00:00Z","v":688123,"vw":58.634808},{"c":57.46,"h":59.48,"l":57.34,"n":15972,"o":58.54,"t":"2025-02-25T05:00:00Z","v":867243,"vw":57.74562},{"c":57.19,"h":58.51,"l":56.385,"n":14473,"o":57.35,"t":"2025-02-26T05:00:00Z","v":719547,"vw":57.146522},{"c":52.08,"h":56.695,"l":50.73,"n":23808,"o":55.29,"t":"2025-02-27T05:00:00Z","v":1244967,"vw":52.376728},{"c":52.54,"h":52.72,"l":50.84,"n":16668,"o":51.86,"t":"2025-02-28T05:00:00Z","v":902319,"vw":52.162716},{"c":50.33,"h":53,"l":50.02,"n":18730,"o":53,"t":"2025-03-03T05:00:00Z","v":872707,"vw":50.849559},{"c":48.54,"h":49.655,"l":47.338,"n":23415,"o":49.46,"t":"2025-03-04T05:00:00Z","v":1426705,"vw":48.315581},{"c":47.41,"h":48.485,"l":46.01,"n":15356,"o":47.83,"t":"2025-03-05T05:00:00Z","v":1002548,"vw":46.971369},{"c":46.88,"h":47.75,"l":46.21,"n":15083,"o":47.03,"t":"2025-03-06T05:00:00Z","v":878203,"vw":46.799514},{"c":47.37,"h":48.25,"l":47.21,"n":13833,"o":47.49,"t":"2025-03-07T05:00:00Z","v":664794,"vw":47.537503},{"c":45.24,"h":46.95,"l":44.9,"n":15397,"o":46.73,"t":"2025-03-10T04:00:00Z","v":772461,"vw":45.541496},{"c":46.47,"h":46.985,"l":45.125,"n":17161,"o":45.72,"t":"2025-03-11T04:00:00Z","v":1030742,"vw":46.411103},{"c":45.02,"h":47.42,"l":44.94,"n":15032,"o":47.03,"t":"2025-03-12T04:00:00Z","v":813555,"vw":45.475274},{"c":43.48,"h":44.97,"l":43.27,"n":17541,"o":44.67,"t":"2025-03-13T04:00:00Z","v":1027052,"vw":43.724423},{"c":45,"h":45.15,"l":43.4615,"n":16275,"o":44.04,"t":"2025-03-14T04:00:00Z","v":1374231,"vw":44.626631},{"c":45.7,"h":45.9525,"l":44.695,"n":20038,"o":44.75,"t":"2025-03-17T04:00:00Z","v":1270502,"vw":45.453367},{"c":46.23,"h":47.03,"l":45.645,"n":16826,"o":45.81,"t":"2025-03-18T04:00:00Z","v":1023307,"vw":46.460448},{"c":46.81,"h":46.875,"l":45.63,"n":21015,"o":46.42,"t":"2025-03-19T04:00:00Z","v":1266535,"vw":46.464165},{"c":46.4,"h":47.5,"l":46.15,"n":12323,"o":46.15,"t":"2025-03-20T04:00:00Z","v":611110,"vw":46.700191},{"c":45.92,"h":46.272,"l":45.49,"n":14603,"o":45.83,"t":"2025-03-21T04:00:00Z","v":2405573,"vw":45.919732},{"c":47.3,"h":47.61,"l":46.82,"n":14073,"o":46.82,"t":"2025-03-24T04:00:00Z","v":782629,"vw":47.233216},{"c":47.19,"h":47.875,"l":46.92,"n":9614,"o":47.26,"t":"2025-03-25T04:00:00Z","v":594573,"vw":47.326639},{"c":47.15,"h":48.05,"l":47.03,"n":8976,"o":47.84,"t":"2025-03-26T04:00:00Z","v":403623,"vw":47.290795},{"c":46.55,"h":47.24,"l":46.28,"n":9078,"o":47.16,"t":"2025-03-27T04:00:00Z","v":339935,"vw":46.616062},{"c":45.67,"h":46.601,"l":44.93,"n":11794,"o":46.34,"t":"2025-03-28T04:00:00Z","v":541419,"vw":45.485342},{"c":45.83,"h":45.97,"l":44.6751,"n":12165,"o":45.19,"t":"2025-03-31T04:00:00Z","v":855169,"vw":45.706509},{"c":46.33,"h":46.56,"l":45.555,"n":11347,"o":45.56,"t":"2025-04-01T04:00:00Z","v":626244,"vw":46.155006},{"c":47.38,"h":47.5,"l":45.38,"n":11865,"o":45.49,"t":"2025-04-02T04:00:00Z","v":679133,"vw":46.763808},{"c":40.63,"h":44.52,"l":39.94,"n":33815,"o":43.94,"t":"2025-04-03T04:00:00Z","v":1991384,"vw":41.017314},{"c":37.57,"h":38.75,"l":35.35,"n":33631,"o":38.2,"t":"2025-04-04T04:00:00Z","v":2220391,"vw":37.226907},{"c":37.53,"h":38.56,"l":35.31,"n":28843,"o":35.97,"t":"2025-04-07T04:00:00Z","v":1769778,"vw":37.042937},{"c":35.05,"h":39.39,"l":34.48,"n":20086,"o":39.39,"t":"2025-04-08T04:00:00Z","v":1240531,"vw":35.858932},{"c":39.16,"h":40.4,"l":33.8,"n":28498,"o":34.2,"t":"2025-04-09T04:00:00Z","v":1790302,"vw":38.131366},{"c":36.01,"h":37.835,"l":35.24,"n":19335,"o":37.78,"t":"2025-04-10T04:00:00Z","v":1055481,"vw":36.192551},{"c":36.25,"h":36.58,"l":35.01,"n":19053,"o":35.93,"t":"2025-04-11T04:00:00Z","v":1307099,"vw":36.084268},{"c":37.09,"h":37.69,"l":35.89,"n":17040,"o":37.69,"t":"2025-04-14T04:00:00Z","v":1140223,"vw":36.861931},{"c":36.47,"h":37.61,"l":36.055,"n":16084,"o":37.04,"t":"2025-04-15T04:00:00Z","v":1499113,"vw":36.732414},{"c":36.19,"h":37.3489,"l":36.05,"n":17843,"o":36.71,"t":"2025-04-16T04:00:00Z","v":1161524,"vw":36.428228},{"c":37.81,"h":38.78,"l":36.225,"n":18459,"o":36.91,"t":"2025-04-17T04:00:00Z","v":1175215,"vw":37.955523},{"c":36.88,"h":37.28,"l":36.25,"n":10740,"o":37.2,"t":"2025-04-21T04:00:00Z","v":676031,"vw":36.724326},{"c":37.3,"h":37.93,"l":36.69,"n":11894,"o":37.05,"t":"2025-04-22T04:00:00Z","v":679458,"vw":37.318413},{"c":37.3,"h":39.24,"l":37.24,"n":12489,"o":37.92,"t":"2025-04-23T04:00:00Z","v":804299,"vw":37.755919},{"c":38.74,"h":38.79,"l":37.43,"n":13393,"o":37.87,"t":"2025-04-24T04:00:00Z","v":735200,"vw":38.544894},{"c":38.92,"h":38.95,"l":37.86,"n":10534,"o":38.2,"t":"2025-04-25T04:00:00Z","v":571834,"vw":38.684601},{"c":38.62,"h":39.86,"l":38.38,"n":13417,"o":38.72,"t":"2025-04-28T04:00:00Z","v":745113,"vw":38.696406},{"c":39.67,"h":39.77,"l":37.8881,"n":14919,"o":38.5,"t":"2025-04-29T04:00:00Z","v":802766,"vw":39.423239},{"c":37.94,"h":38.8,"l":37.6,"n":15670,"o":38.78,"t":"2025-04-30T04:00:00Z","v":952188,"vw":37.903399},{"c":39.7,"h":40.98,"l":38.16,"n":24121,"o":40.98,"t":"2025-05-01T04:00:00Z","v":1725046,"vw":39.434987},{"c":40.98,"h":41.06,"l":39.78,"n":12945,"o":40.45,"t":"2025-05-02T04:00:00Z","v":657884,"vw":40.830625},{"c":39.97,"h":40.725,"l":39.56,"n":14571,"o":40.04,"t":"2025-05-05T04:00:00Z","v":690813,"vw":40.148529},{"c":39.79,"h":40.83,"l":39.5,"n":11989,"o":40.1,"t":"2025-05-06T04:00:00Z","v":532881,"vw":40.037498},{"c":40.05,"h":40.45,"l":39.375,"n":14452,"o":40.08,"t":"2025-05-07T04:00:00Z","v":653987,"vw":39.886118},{"c":41.04,"h":41.175,"l":40.25,"n":17449,"o":40.68,"t":"2025-05-08T04:00:00Z","v":1247572,"vw":40.936932},{"c":42.06,"h":42.85,"l":41.62,"n":14434,"o":41.82,"t":"2025-05-09T04:00:00Z","v":790168,"vw":42.018612},{"c":44.18,"h":45.7,"l":43.74,"n":12920,"o":45.08,"t":"2025-05-12T04:00:00Z","v":760516,"vw":44.29164},{"c":44.1,"h":44.54,"l":43.92,"n":8948,"o":44.42,"t":"2025-05-13T04:00:00Z","v":467632,"vw":44.182203},{"c":44.3,"h":44.43,"l":43.47,"n":9669,"o":43.71,"t":"2025-05-14T04:00:00Z","v":467819,"vw":44.238998},{"c":43.84,"h":43.85,"l":42.68,"n":8097,"o":43.17,"t":"2025-05-15T04:00:00Z","v":390237,"vw":43.51425},{"c":43.67,"h":44.075,"l":42.975,"n":12204,"o":43.87,"t":"2025-05-16T04:00:00Z","v":613936,"vw":43.510287},{"c":42.98,"h":43.37,"l":42.13,"n":11456,"o":42.81,"t":"2025-05-19T04:00:00Z","v":583573,"vw":42.959235},{"c":42.48,"h":42.97,"l":42.15,"n":9317,"o":42.79,"t":"2025-05-20T04:00:00Z","v":419463,"vw":42.508372},{"c":41.07,"h":42.16,"l":40.98,"n":9812,"o":41.97,"t":"2025-05-21T04:00:00Z","v":479933,"vw":41.274277},{"c":41.44,"h":41.61,"l":40.15,"n":9768,"o":40.75,"t":"2025-05-22T04:00:00Z","v":532298,"vw":41.067143},{"c":41.47,"h":41.655,"l":40.4,"n":13549,"o":40.4,"t":"2025-05-23T04:00:00Z","v":740547,"vw":41.283047},{"c":42.19,"h":42.19,"l":41.069,"n":10035,"o":42.06,"t":"2025-05-27T04:00:00Z","v":471820,"vw":41.951371},{"c":41.51,"h":42.47,"l":41.31,"n":10007,"o":42.47,"t":"2025-05-28T04:00:00Z","v":436002,"vw":41.610111},{"c":41.9,"h":42.03,"l":41.44,"n":8479,"o":41.82,"t":"2025-05-29T04:00:00Z","v":354933,"vw":41.864437},{"c":41,"h":41.57,"l":40.745,"n":9884,"o":41.37,"t":"2025-05-30T04:00:00Z","v":629813,"vw":41.060292},{"c":41.47,"h":42.2641,"l":40.475,"n":16896,"o":42.24,"t":"2025-06-02T04:00:00Z","v":862203,"vw":41.387862},{"c":44.1,"h":44.3,"l":40.85,"n":17543,"o":41.8,"t":"2025-06-03T04:00:00Z","v":924512,"vw":43.784456},{"c":44.49,"h":46.33,"l":43.92,"n":19771,"o":45.65,"t":"2025-06-04T04:00:00Z","v":948872,"vw":44.693333},{"c":44.92,"h":45.33,"l":44.23,"n":15500,"o":44.75,"t":"2025-06-05T04:00:00Z","v":864644,"vw":44.945595},{"c":45.56,"h":46.62,"l":45.33,"n":11667,"o":45.67,"t":"2025-06-06T04:00:00Z","v":503744,"vw":45.608533},{"c":45.67,"h":46.37,"l":45.56,"n":11704,"o":45.91,"t":"2025-06-09T04:00:00Z","v":538309,"vw":45.878675},{"c":46.92,"h":47.615,"l":46.01,"n":12943,"o":46.21,"t":"2025-06-10T04:00:00Z","v":578440,"vw":47.023358},{"c":47.04,"h":47.515,"l":46.34,"n":14816,"o":46.98,"t":"2025-06-11T04:00:00Z","v":954039,"vw":47.048275},{"c":46.09,"h":46.71,"l":45.82,"n":10619,"o":46.53,"t":"2025-06-12T04:00:00Z","v":704483,"vw":46.137783},{"c":46.17,"h":47.52,"l":45.85,"n":14882,"o":47.12,"t":"2025-06-13T04:00:00Z","v":599112,"vw":46.254431},{"c":45.97,"h":46.52,"l":45.525,"n":11789,"o":46.17,"t":"2025-06-16T04:00:00Z","v":483972,"vw":45.958475},{"c":45.86,"h":46.935,"l":45.81,"n":11771,"o":46.2,"t":"2025-06-17T04:00:00Z","v":504671,"vw":46.158483},{"c":45.49,"h":46.18,"l":45.38,"n":9360,"o":45.72,"t":"2025-06-18T04:00:00Z","v":423325,"vw":45.667629},{"c":45.06,"h":46.04,"l":45.05,"n":9857,"o":45.8,"t":"2025-06-20T04:00:00Z","v":1478774,"vw":45.179119},{"c":43.93,"h":45.79,"l":43.74,"n":15164,"o":45.51,"t":"2025-06-23T04:00:00Z","v":722117,"vw":44.480393},{"c":44.18,"h":44.53,"l":42.84,"n":11692,"o":43.26,"t":"2025-06-24T04:00:00Z","v":636875,"vw":44.140057},{"c":43.44,"h":44.29,"l":43.32,"n":9804,"o":44.25,"t":"2025-06-25T04:00:00Z","v":502306,"vw":43.628206},{"c":44.64,"h":44.7,"l":43.5621,"n":8539,"o":43.77,"t":"2025-06-26T04:00:00Z","v":393164,"vw":44.512603},{"c":44.32,"h":45.14,"l":44.12,"n":11248,"o":44.82,"t":"2025-06-27T04:00:00Z","v":976504,"vw":44.40273},{"c":43.72,"h":44.535,"l":43.67,"n":9356,"o":44.45,"t":"2025-06-30T04:00:00Z","v":515224,"vw":43.850825},{"c":45.07,"h":46.35,"l":43.27,"n":10111,"o":43.61,"t":"2025-07-01T04:00:00Z","v":418790,"vw":45.034419},{"c":45.26,"h":45.49,"l":43.86,"n":12494,"o":45.49,"t":"2025-07-02T04:00:00Z","v":668933,"vw":45.002759},{"c":45.27,"h":45.6,"l":44.84,"n":4995,"o":45.22,"t":"2025-07-03T04:00:00Z","v":202950,"vw":45.276405},{"c":43.89,"h":45.56,"l":43.5,"n":9286,"o":44.81,"t":"2025-07-07T04:00:00Z","v":414826,"vw":44.136965},{"c":46.15,"h":46.475,"l":43.91,"n":9985,"o":44.16,"t":"2025-07-08T04:00:00Z","v":442737,"vw":46.022859},{"c":45.84,"h":46.215,"l":45.42,"n":8447,"o":45.92,"t":"2025-07-09T04:00:00Z","v":415255,"vw":45.806531},{"c":45.98,"h":46.11,"l":45.175,"n":8708,"o":45.39,"t":"2025-07-10T04:00:00Z","v":413975,"vw":45.949122},{"c":45.9,"h":46.145,"l":45.32,"n":9282,"o":45.52,"t":"2025-07-11T04:00:00Z","v":461134,"vw":45.864345},{"c":44.57,"h":45.37,"l":44.26,"n":8519,"o":45.37,"t":"2025-07-14T04:00:00Z","v":550082,"vw":44.634472},{"c":43.34,"h":44.64,"l":43.32,"n":11327,"o":44.64,"t":"2025-07-15T04:00:00Z","v":483620,"vw":43.723607},{"c":42.78,"h":43.74,"l":42.37,"n":9826,"o":43.16,"t":"2025-07-16T04:00:00Z","v":530700,"vw":42.87846},{"c":43.57,"h":43.73,"l":42.64,"n":9572,"o":42.64,"t":"2025-07-17T04:00:00Z","v":471923,"vw":43.533981},{"c":43.55,"h":44.23,"l":42.94,"n":7409,"o":44,"t":"2025-07-18T04:00:00Z","v":408138,"vw":43.511213},{"c":43.46,"h":44.36,"l":43.11,"n":11910,"o":44.07,"t":"2025-07-21T04:00:00Z","v":602002,"vw":43.595719},{"c":44.43,"h":44.55,"l":43.41,"n":10381,"o":43.46,"t":"2025-07-22T04:00:00Z","v":576218,"vw":44.233848},{"c":46.27,"h":46.33,"l":44.68,"n":9579,"o":44.68,"t":"2025-07-23T04:00:00Z","v":414654,"vw":46.050013},{"c":46.33,"h":46.77,"l":45.6487,"n":9161,"o":45.77,"t":"2025-07-24T04:00:00Z","v":367338,"vw":46.24407},{"c":46.2,"h":46.5,"l":45.64,"n":9651,"o":46.38,"t":"2025-07-25T04:00:00Z","v":342917,"vw":46.200872},{"c":47.92,"h":48.17,"l":46.57,"n":14383,"o":46.57,"t":"2025-07-28T04:00:00Z","v":777659,"vw":47.739179},{"c":47.17,"h":48.35,"l":47.06,"n":13616,"o":48.1,"t":"2025-07-29T04:00:00Z","v":797155,"vw":47.358983},{"c":46.8,"h":47.41,"l":46.05,"n":16004,"o":46.91,"t":"2025-07-30T04:00:00Z","v":872824,"vw":46.73117},{"c":42.31,"h":46.48,"l":41.085,"n":28519,"o":45.38,"t":"2025-07-31T04:00:00Z","v":1612470,"vw":42.687176},{"c":39.69,"h":42.31,"l":39.32,"n":24667,"o":41.72,"t":"2025-08-01T04:00:00Z","v":1222798,"vw":40.045443},{"c":39.84,"h":40.2,"l":39.32,"n":17129,"o":39.55,"t":"2025-08-04T04:00:00Z","v":815985,"vw":39.81466},{"c":40.44,"h":40.6,"l":39.32,"n":14365,"o":40.11,"t":"2025-08-05T04:00:00Z","v":748445,"vw":40.160625},{"c":39.62,"h":41.41,"l":39.41,"n":11164,"o":40.78,"t":"2025-08-06T04:00:00Z","v":504485,"vw":39.801424},{"c":39.03,"h":40.6,"l":38.87,"n":15656,"o":40.4,"t":"2025-08-07T04:00:00Z","v":835171,"vw":39.245402},{"c":38.44,"h":39.55,"l":38.29,"n":13666,"o":39.45,"t":"2025-08-08T04:00:00Z","v":734121,"vw":38.585909},{"c":38.17,"h":39,"l":37.87,"n":18559,"o":38.66,"t":"2025-08-11T04:00:00Z","v":1004518,"vw":38.191532},{"c":39.51,"h":39.63,"l":38.495,"n":15961,"o":38.65,"t":"2025-08-12T04:00:00Z","v":938180,"vw":39.343811},{"c":40.45,"h":40.46,"l":39.15,"n":15152,"o":39.74,"t":"2025-08-13T04:00:00Z","v":894617,"vw":40.027321},{"c":40.44,"h":40.47,"l":39.35,"n":13633,"o":40.06,"t":"2025-08-14T04:00:00Z","v":843423,"vw":40.089784},{"c":39.71,"h":40.545,"l":39.55,"n":9850,"o":40.5,"t":"2025-08-15T04:00:00Z","v":636061,"vw":39.899496},{"c":39.24,"h":39.94,"l":39.2,"n":8875,"o":39.94,"t":"2025-08-18T04:00:00Z","v":408519,"vw":39.422054},{"c":39.29,"h":39.76,"l":38.93,"n":9358,"o":39.29,"t":"2025-08-19T04:00:00Z","v":539407,"vw":39.270277},{"c":38.98,"h":39.495,"l":38.66,"n":12013,"o":39.28,"t":"2025-08-20T04:00:00Z","v":647184,"vw":38.956826},{"c":39.42,"h":39.535,"l":38.63,"n":8154,"o":39,"t":"2025-08-21T04:00:00Z","v":384237,"vw":39.320236},{"c":42.34,"h":42.455,"l":39.94,"n":13875,"o":39.96,"t":"2025-08-22T04:00:00Z","v":661031,"vw":42.120712},{"c":41.65,"h":42.36,"l":41.57,"n":8876,"o":42.12,"t":"2025-08-25T04:00:00Z","v":451087,"vw":41.825934},{"c":40.73,"h":41.63,"l":40.72,"n":9200,"o":41.42,"t":"2025-08-26T04:00:00Z","v":550884,"vw":40.897738},{"c":41.74,"h":42.025,"l":40.35,"n":12208,"o":40.69,"t":"2025-08-27T04:00:00Z","v":572109,"vw":41.723287},{"c":41.9,"h":41.945,"l":41.24,"n":10655,"o":41.91,"t":"2025-08-28T04:00:00Z","v":572275,"vw":41.663072},{"c":41.95,"h":42.3,"l":41.74,"n":10749,"o":41.74,"t":"2025-08-29T04:00:00Z","v":562945,"vw":41.981436},{"c":41.38,"h":42.32,"l":41.03,"n":9612,"o":41.62,"t":"2025-09-02T04:00:00Z","v":431632,"vw":41.380628},{"c":40.4,"h":41.76,"l":39.86,"n":13770,"o":40.85,"t":"2025-09-03T04:00:00Z","v":600210,"vw":40.326834},{"c":43.36,"h":43.37,"l":40.49,"n":16975,"o":40.54,"t":"2025-09-04T04:00:00Z","v":804299,"vw":42.900495},{"c":42.79,"h":43.7,"l":42.18,"n":17434,"o":42.47,"t":"2025-09-05T04:00:00Z","v":776137,"vw":42.718255},{"c":41.93,"h":43.07,"l":41.5,"n":15196,"o":43.07,"t":"2025-09-08T04:00:00Z","v":689181,"vw":41.906578},{"c":40.88,"h":42.83,"l":40.86,"n":14963,"o":42.13,"t":"2025-09-09T04:00:00Z","v":980860,"vw":41.522946},{"c":41.43,"h":41.92,"l":40.41,"n":12706,"o":40.65,"t":"2025-09-10T04:00:00Z","v":724777,"vw":41.350432},{"c":41.72,"h":41.88,"l":40.94,"n":13762,"o":40.94,"t":"2025-09-11T04:00:00Z","v":705143,"vw":41.645074},{"c":39.96,"h":42,"l":39.95,"n":12860,"o":41.57,"t":"2025-09-12T04:00:00Z","v":560876,"vw":40.444328},{"c":39.83,"h":40.805,"l":39.81,"n":14691,"o":40.28,"t":"2025-09-15T04:00:00Z","v":714469,"vw":40.168559},{"c":40.46,"h":40.585,"l":39.69,"n":10138,"o":40.03,"t":"2025-09-16T04:00:00Z","v":460652,"vw":40.348967},{"c":40.24,"h":41.585,"l":39.86,"n":11084,"o":40.28,"t":"2025-09-17T04:00:00Z","v":510123,"vw":40.477632},{"c":41.22,"h":41.41,"l":40.09,"n":13061,"o":40.74,"t":"2025-09-18T04:00:00Z","v":736322,"vw":40.918177},{"c":39.48,"h":41.07,"l":39.33,"n":11413,"o":41.03,"t":"2025-09-19T04:00:00Z","v":1595557,"vw":39.649858},{"c":39.05,"h":39.685,"l":38.99,"n":13121,"o":39.35,"t":"2025-09-22T04:00:00Z","v":660836,"vw":39.221876},{"c":40.61,"h":41.25,"l":39.455,"n":16102,"o":39.5,"t":"2025-09-23T04:00:00Z","v":928405,"vw":40.672711},{"c":40.35,"h":41.57,"l":40.33,"n":9191,"o":40.97,"t":"2025-09-24T04:00:00Z","v":506060,"vw":40.782052},{"c":40.81,"h":41.2525,"l":39.995,"n":14185,"o":40.25,"t":"2025-09-25T04:00:00Z","v":782427,"vw":40.704392},{"c":41.54,"h":42.05,"l":41.09,"n":11615,"o":41.14,"t":"2025-09-26T04:00:00Z","v":469873,"vw":41.528059},{"c":40.16,"h":41.4,"l":39.87,"n":9544,"o":41.26,"t":"2025-09-29T04:00:00Z","v":420816,"vw":40.20293},{"c":39.47,"h":39.785,"l":38.6,"n":12901,"o":39.63,"t":"2025-09-30T04:00:00Z","v":639225,"vw":39.24216},{"c":40.08,"h":40.27,"l":39.22,"n":10989,"o":39.23,"t":"2025-10-01T04:00:00Z","v":523551,"vw":39.919953},{"c":38.22,"h":40.235,"l":38.08,"n":13006,"o":39.85,"t":"2025-10-02T04:00:00Z","v":665640,"vw":38.683138},{"c":37.59,"h":38.9,"l":37.53,"n":17472,"o":38.67,"t":"2025-10-03T04:00:00Z","v":886940,"vw":37.95132},{"c":37.24,"h":38.12,"l":37.1,"n":12218,"o":37.89,"t":"2025-10-06T04:00:00Z","v":690345,"vw":37.3499},{"c":36.44,"h":37.355,"l":36.14,"n":11992,"o":37.02,"t":"2025-10-07T04:00:00Z","v":458847,"vw":36.534081},{"c":36.64,"h":36.94,"l":35.6,"n":15263,"o":36.55,"t":"2025-10-08T04:00:00Z","v":725943,"vw":36.615841},{"c":35.95,"h":37.255,"l":35.35,"n":11667,"o":36.7,"t":"2025-10-09T04:00:00Z","v":1237518,"vw":35.830572},{"c":33.4,"h":35.82,"l":33.2,"n":23488,"o":35.45,"t":"2025-10-10T04:00:00Z","v":1832593,"vw":33.958664},{"c":35.02,"h":35.07,"l":33.3,"n":15631,"o":34.27,"t":"2025-10-13T04:00:00Z","v":863362,"vw":34.678769},{"c":35.26,"h":35.55,"l":33.9,"n":11466,"o":34.47,"t":"2025-10-14T04:00:00Z","v":528976,"vw":35.068686},{"c":35.26,"h":36.05,"l":35.065,"n":10103,"o":35.65,"t":"2025-10-15T04:00:00Z","v":557528,"vw":35.321654},{"c":35.61,"h":35.62,"l":34.81,"n":12865,"o":35.53,"t":"2025-10-16T04:00:00Z","v":769668,"vw":35.415953},{"c":36.61,"h":37,"l":35.21,"n":15803,"o":35.42,"t":"2025-10-17T04:00:00Z","v":892568,"vw":36.391804},{"c":37.25,"h":37.57,"l":36.8,"n":10688,"o":36.9,"t":"2025-10-20T04:00:00Z","v":502591,"vw":37.183686},{"c":37.9,"h":38.29,"l":37.43,"n":12587,"o":37.59,"t":"2025-10-21T04:00:00Z","v":701025,"vw":37.934021},{"c":37.72,"h":38.715,"l":37.15,"n":13179,"o":38.43,"t":"2025-10-22T04:00:00Z","v":736728,"vw":37.783583},{"c":39.16,"h":39.395,"l":37.94,"n":13133,"o":38.51,"t":"2025-10-23T04:00:00Z","v":657429,"vw":38.815716},{"c":38.91,"h":39.84,"l":38.89,"n":11537,"o":39.43,"t":"2025-10-24T04:00:00Z","v":540290,"vw":39.252672},{"c":39.85,"h":40.4,"l":39.19,"n":10699,"o":39.79,"t":"2025-10-27T04:00:00Z","v":562539,"vw":39.891923},{"c":39.41,"h":40.5,"l":39.24,"n":12051,"o":39.78,"t":"2025-10-28T04:00:00Z","v":658372,"vw":39.693745},{"c":42.27,"h":43,"l":39.845,"n":22975,"o":39.97,"t":"2025-10-29T04:00:00Z","v":1353371,"vw":42.047498},{"c":43.16,"h":45.18,"l":40.3087,"n":23812,"o":41.46,"t":"2025-10-30T04:00:00Z","v":1536164,"vw":43.486572},{"c":44.17,"h":45.16,"l":42.98,"n":21273,"o":43.74,"t":"2025-10-31T04:00:00Z","v":1620520,"vw":44.311127},{"c":44.37,"h":44.43,"l":42.94,"n":13014,"o":44.08,"t":"2025-11-03T05:00:00Z","v":634663,"vw":44.215668},{"c":43.15,"h":44.34,"l":42.975,"n":10448,"o":43.61,"t":"2025-11-04T05:00:00Z","v":478509,"vw":43.36046},{"c":43.02,"h":44.22,"l":42.75,"n":10466,"o":43,"t":"2025-11-05T05:00:00Z","v":520757,"vw":43.154219},{"c":42.78,"h":43.83,"l":42.68,"n":11152,"o":43,"t":"2025-11-06T05:00:00Z","v":547223,"vw":43.103354},{"c":42.86,"h":42.99,"l":41.955,"n":13110,"o":42.76,"t":"2025-11-07T05:00:00Z","v":747753,"vw":42.564372},{"c":43.38,"h":44.345,"l":41.93,"n":11428,"o":43.29,"t":"2025-11-10T05:00:00Z","v":697777,"vw":43.485444},{"c":43.19,"h":44.3,"l":43.03,"n":10859,"o":43.5,"t":"2025-11-11T05:00:00Z","v":547648,"vw":43.498864},{"c":42.54,"h":43.57,"l":42.04,"n":11331,"o":42.92,"t":"2025-11-12T05:00:00Z","v":593097,"vw":42.510725},{"c":41.38,"h":43.42,"l":41.19,"n":12618,"o":42.36,"t":"2025-11-13T05:00:00Z","v":622568,"vw":41.629984},{"c":41.65,"h":42.19,"l":40.52,"n":13364,"o":41.38,"t":"2025-11-14T05:00:00Z","v":725335,"vw":41.565161},{"c":40,"h":41.89,"l":39.69,"n":11262,"o":41.3,"t":"2025-11-17T05:00:00Z","v":577491,"vw":40.347299},{"c":40.58,"h":40.72,"l":39.2,"n":12466,"o":39.76,"t":"2025-11-18T05:00:00Z","v":684171,"vw":40.268028},{"c":40.3,"h":40.56,"l":39.16,"n":9945,"o":39.8,"t":"2025-11-19T05:00:00Z","v":439321,"vw":40.263024},{"c":39.78,"h":41.85,"l":39.38,"n":11057,"o":40.7,"t":"2025-11-20T05:00:00Z","v":489636,"vw":40.055687},{"c":41.18,"h":41.97,"l":39.27,"n":14301,"o":40.06,"t":"2025-11-21T05:00:00Z","v":810657,"vw":41.110265},{"c":41.23,"h":41.66,"l":40.175,"n":7951,"o":40.76,"t":"2025-11-24T05:00:00Z","v":389812,"vw":41.16011},{"c":42.31,"h":42.32,"l":40.97,"n":8807,"o":41.23,"t":"2025-11-25T05:00:00Z","v":514993,"vw":41.93574},{"c":42.33,"h":43.46,"l":41.86,"n":11757,"o":41.86,"t":"2025-11-26T05:00:00Z","v":773893,"vw":42.59049},{"c":42.92,"h":43.36,"l":42.23,"n":5255,"o":42.23,"t":"2025-11-28T05:00:00Z","v":242062,"vw":42.962633},{"c":43.36,"h":44.05,"l":42.5,"n":9483,"o":42.55,"t":"2025-12-01T05:00:00Z","v":373287,"vw":43.44303},{"c":44.44,"h":44.64,"l":42.84,"n":15778,"o":43.34,"t":"2025-12-02T05:00:00Z","v":853089,"vw":44.275505},{"c":45.9,"h":45.99,"l":44.565,"n":13021,"o":44.59,"t":"2025-12-03T05:00:00Z","v":688214,"vw":45.62634},{"c":45.96,"h":46.5,"l":45.26,"n":10240,"o":45.53,"t":"2025-12-04T05:00:00Z","v":472391,"vw":45.955296},{"c":46.02,"h":46.715,"l":45.55,"n":9220,"o":45.95,"t":"2025-12-05T05:00:00Z","v":436600,"vw":46.049685},{"c":45.28,"h":46.57,"l":45.06,"n":9442,"o":45.85,"t":"2025-12-08T05:00:00Z","v":405409,"vw":45.41703},{"c":45.7,"h":46.25,"l":45.2,"n":9412,"o":45.2,"t":"2025-12-09T05:00:00Z","v":354397,"vw":45.745805},{"c":46.98,"h":47.369,"l":45.41,"n":11024,"o":45.72,"t":"2025-12-10T05:00:00Z","v":819634,"vw":46.741408},{"c":46.96,"h":48.83,"l":46.93,"n":16802,"o":47.9,"t":"2025-12-11T05:00:00Z","v":1157478,"vw":47.615818},{"c":46.17,"h":47.3301,"l":45.17,"n":14364,"o":47.2,"t":"2025-12-12T05:00:00Z","v":780355,"vw":46.035776},{"c":45.61,"h":46.29,"l":45.19,"n":11394,"o":46.29,"t":"2025-12-15T05:00:00Z","v":534938,"vw":45.616105},{"c":43.83,"h":45.22,"l":43.6,"n":17749,"o":45.22,"t":"2025-12-16T05:00:00Z","v":705569,"vw":44.03453},{"c":44.44,"h":44.72,"l":43.755,"n":9822,"o":44.32,"t":"2025-12-17T05:00:00Z","v":533161,"vw":44.378319},{"c":44.49,"h":44.99,"l":44.215,"n":11338,"o":44.71,"t":"2025-12-18T05:00:00Z","v":710115,"vw":44.519448},{"c":45.65,"h":45.66,"l":44.5,"n":11257,"o":44.5,"t":"2025-12-19T05:00:00Z","v":2313790,"vw":45.530462},{"c":46.03,"h":46.9986,"l":45.78,"n":10641,"o":45.98,"t":"2025-12-22T05:00:00Z","v":529521,"vw":46.201007},{"c":46.5,"h":46.54,"l":45.94,"n":10035,"o":46.23,"t":"2025-12-23T05:00:00Z","v":389192,"vw":46.358966},{"c":45.96,"h":46.44,"l":45.89,"n":5606,"o":46.41,"t":"2025-12-24T05:00:00Z","v":274086,"vw":46.062668},{"c":46.01,"h":46.24,"l":45.38,"n":7741,"o":46.06,"t":"2025-12-26T05:00:00Z","v":306350,"vw":45.916364},{"c":46.07,"h":46.6,"l":45.775,"n":6446,"o":46.35,"t":"2025-12-29T05:00:00Z","v":262198,"vw":46.027378},{"c":46.01,"h":46.635,"l":45.97,"n":6927,"o":46.17,"t":"2025-12-30T05:00:00Z","v":348406,"vw":46.182286},{"c":45.68,"h":46.18,"l":45.505,"n":8173,"o":46.13,"t":"2025-12-31T05:00:00Z","v":417155,"vw":45.819867},{"c":47.03,"h":47.18,"l":45.23,"n":8782,"o":45.78,"t":"2026-01-02T05:00:00Z","v":425367,"vw":46.671019},{"c":49.69,"h":50.71,"l":48.35,"n":21962,"o":49.16,"t":"2026-01-05T05:00:00Z","v":1320838,"vw":49.603894},{"c":49.93,"h":49.95,"l":48.76,"n":17444,"o":49.49,"t":"2026-01-06T05:00:00Z","v":1098921,"vw":49.460029},{"c":49.59,"h":50.24,"l":49.25,"n":17155,"o":49.95,"t":"2026-01-07T05:00:00Z","v":1025595,"vw":49.685496},{"c":51.37,"h":51.65,"l":49.58,"n":17689,"o":49.58,"t":"2026-01-08T05:00:00Z","v":1272675,"vw":51.057722},{"c":51.8,"h":52.54,"l":50.28,"n":13444,"o":51.72,"t":"2026-01-09T05:00:00Z","v":1010296,"vw":51.634228},{"c":51.28,"h":51.655,"l":50.55,"n":11192,"o":51.42,"t":"2026-01-12T05:00:00Z","v":639759,"vw":51.202238},{"c":52.3,"h":52.48,"l":51.48,"n":12412,"o":51.65,"t":"2026-01-13T05:00:00Z","v":708259,"vw":52.13845},{"c":52,"h":53.52,"l":51.57,"n":14050,"o":52.33,"t":"2026-01-14T05:00:00Z","v":655433,"vw":52.415798},{"c":52.56,"h":53.5,"l":51.346,"n":11209,"o":51.83,"t":"2026-01-15T05:00:00Z","v":560293,"vw":52.679528},{"c":53.26,"h":53.34,"l":52.21,"n":7477,"o":52.53,"t":"2026-01-16T05:00:00Z","v":520813,"vw":53.104421},{"c":52.89,"h":54.25,"l":52.6875,"n":13120,"o":53.3,"t":"2026-01-20T05:00:00Z","v":703790,"vw":53.312595},{"c":56.32,"h":56.41,"l":54.15,"n":16633,"o":54.25,"t":"2026-01-21T05:00:00Z","v":923576,"vw":55.852427},{"c":55.34,"h":56.58,"l":54.94,"n":14789,"o":56.27,"t":"2026-01-22T05:00:00Z","v":923661,"vw":55.451378},{"c":53.47,"h":57.12,"l":53.4,"n":17762,"o":56.07,"t":"2026-01-23T05:00:00Z","v":1155294,"vw":54.176685},{"c":54.73,"h":55.35,"l":53.88,"n":16318,"o":54.34,"t":"2026-01-26T05:00:00Z","v":1061513,"vw":54.756036},{"c":56.45,"h":56.49,"l":54.81,"n":16194,"o":55,"t":"2026-01-27T05:00:00Z","v":1276264,"vw":55.673092},{"c":54.8,"h":56.91,"l":53.955,"n":18291,"o":56.51,"t":"2026-01-28T05:00:00Z","v":1008919,"vw":55.046045},{"c":55.88,"h":57.3,"l":55.42,"n":17993,"o":56.46,"t":"2026-01-29T05:00:00Z","v":1014363,"vw":56.147047},{"c":56.23,"h":56.44,"l":55,"n":14355,"o":55.29,"t":"2026-01-30T05:00:00Z","v":728423,"vw":56.040358},{"c":56.73,"h":57.06,"l":54.7101,"n":16292,"o":54.92,"t":"2026-02-02T05:00:00Z","v":997825,"vw":56.675088},{"c":57.3,"h":58.06,"l":55.94,"n":18833,"o":58.06,"t":"2026-02-03T05:00:00Z","v":1301270,"vw":56.955856},{"c":58.48,"h":58.79,"l":56.83,"n":17307,"o":58,"t":"2026-02-04T05:00:00Z","v":792513,"vw":58.021673},{"c":56.53,"h":58.35,"l":56.16,"n":14048,"o":57.3,"t":"2026-02-05T05:00:00Z","v":702987,"vw":56.713331},{"c":58,"h":58.67,"l":56.855,"n":14589,"o":56.94,"t":"2026-02-06T05:00:00Z","v":1236724,"vw":57.634098},{"c":57.95,"h":58.67,"l":57.52,"n":11886,"o":58.36,"t":"2026-02-09T05:00:00Z","v":567309,"vw":58.032878},{"c":56.88,"h":58.42,"l":56.71,"n":12431,"o":58.26,"t":"2026-02-10T05:00:00Z","v":622649,"vw":57.212055},{"c":57.34,"h":58.39,"l":56.105,"n":18648,"o":58,"t":"2026-02-11T05:00:00Z","v":1352399,"vw":57.085261},{"c":57.05,"h":58.4,"l":56.0501,"n":17220,"o":57.35,"t":"2026-02-12T05:00:00Z","v":1086897,"vw":57.083741},{"c":56.93,"h":58.835,"l":56.35,"n":17066,"o":57.42,"t":"2026-02-13T05:00:00Z","v":898792,"vw":57.330133},{"c":56.99,"h":57.98,"l":55.8,"n":11250,"o":57.285,"t":"2026-02-17T05:00:00Z","v":718982,"vw":56.917437},{"c":57.75,"h":58.64,"l":57.19,"n":13644,"o":57.8,"t":"2026-02-18T05:00:00Z","v":779511,"vw":57.706892},{"c":58.76,"h":59.03,"l":57.89,"n":13681,"o":57.89,"t":"2026-02-19T05:00:00Z","v":1671069,"vw":58.564499},{"c":58.44,"h":59.11,"l":57.83,"n":15098,"o":58.09,"t":"2026-02-20T05:00:00Z","v":1066570,"vw":58.392242},{"c":56.63,"h":59.215,"l":56.575,"n":19088,"o":58.24,"t":"2026-02-23T05:00:00Z","v":1010228,"vw":56.98814},{"c":58.28,"h":59.19,"l":57.11,"n":20022,"o":57.9,"t":"2026-02-24T05:00:00Z","v":1213806,"vw":58.318557},{"c":58,"h":59.055,"l":56.87,"n":16129,"o":58.73,"t":"2026-02-25T05:00:00Z","v":1009949,"vw":57.74019},{"c":51.56,"h":59.25,"l":51.39,"n":36313,"o":58.91,"t":"2026-02-26T05:00:00Z","v":2160566,"vw":53.19159},{"c":54,"h":54.295,"l":51.17,"n":25343,"o":51.53,"t":"2026-02-27T05:00:00Z","v":1710174,"vw":53.57001},{"c":53.05,"h":55.433,"l":52,"n":28179,"o":54.93,"t":"2026-03-02T05:00:00Z","v":1519987,"vw":52.901025},{"c":50.21,"h":53.28,"l":50.11,"n":24853,"o":52.59,"t":"2026-03-03T05:00:00Z","v":1616892,"vw":51.063647},{"c":50.02,"h":51.11,"l":49.56,"n":19853,"o":50.29,"t":"2026-03-04T05:00:00Z","v":1482867,"vw":50.154616},{"c":50.67,"h":51.42,"l":49.44,"n":18689,"o":50.25,"t":"2026-03-05T05:00:00Z","v":1266571,"vw":50.564855},{"c":50.01,"h":50.3125,"l":49.02,"n":18020,"o":49.73,"t":"2026-03-06T05:00:00Z","v":1273487,"vw":49.820732},{"c":51.7,"h":51.75,"l":48.47,"n":22042,"o":49.36,"t":"2026-03-09T04:00:00Z","v":1619454,"vw":50.937221},{"c":48.6,"h":51.27,"l":48.59,"n":23907,"o":51.13,"t":"2026-03-10T04:00:00Z","v":2200024,"vw":49.641007},{"c":48.56,"h":49.51,"l":47.69,"n":21386,"o":48.51,"t":"2026-03-11T04:00:00Z","v":1200225,"vw":48.626648},{"c":46,"h":47.58,"l":45.76,"n":21189,"o":47.58,"t":"2026-03-12T04:00:00Z","v":1212747,"vw":46.266231},{"c":46.36,"h":46.655,"l":45.12,"n":18802,"o":46.05,"t":"2026-03-13T04:00:00Z","v":1207206,"vw":46.092275},{"c":45.5,"h":47.01,"l":45.19,"n":14358,"o":46.7,"t":"2026-03-16T04:00:00Z","v":875193,"vw":45.756672},{"c":46.48,"h":47.455,"l":46.1,"n":12387,"o":46.1,"t":"2026-03-17T04:00:00Z","v":724225,"vw":46.658099},{"c":46.26,"h":46.81,"l":45.6,"n":19470,"o":46.06,"t":"2026-03-18T04:00:00Z","v":908907,"vw":46.280683},{"c":44.94,"h":47.03,"l":44.58,"n":28174,"o":45.91,"t":"2026-03-19T04:00:00Z","v":1512665,"vw":45.289861},{"c":45.58,"h":45.93,"l":44.45,"n":17492,"o":45.43,"t":"2026-03-20T04:00:00Z","v":1697956,"vw":45.552009},{"c":47.73,"h":48.05,"l":45.98,"n":15674,"o":46.3,"t":"2026-03-23T04:00:00Z","v":962861,"vw":47.646787},{"c":48.32,"h":48.62,"l":47.34,"n":12014,"o":47.34,"t":"2026-03-24T04:00:00Z","v":770635,"vw":48.200505},{"c":48.7,"h":49.245,"l":48.33,"n":12241,"o":48.5,"t":"2026-03-25T04:00:00Z","v":574066,"vw":48.814654},{"c":48.81,"h":49.46,"l":48,"n":15972,"o":48.28,"t":"2026-03-26T04:00:00Z","v":924399,"vw":48.817055},{"c":48.39,"h":48.935,"l":48,"n":16821,"o":48.19,"t":"2026-03-27T04:00:00Z","v":851236,"vw":48.404824},{"c":46.7,"h":49.14,"l":46.35,"n":15351,"o":48.95,"t":"2026-03-30T04:00:00Z","v":916332,"vw":47.467924},{"c":47.37,"h":48.46,"l":47.155,"n":16047,"o":47.38,"t":"2026-03-31T04:00:00Z","v":965296,"vw":47.491329},{"c":46.97,"h":47.63,"l":46.4,"n":13869,"o":47.43,"t":"2026-04-01T04:00:00Z","v":632344,"vw":47.020223},{"c":47.79,"h":48.1,"l":46.47,"n":12263,"o":46.99,"t":"2026-04-02T04:00:00Z","v":876062,"vw":47.315794},{"c":49.75,"h":49.785,"l":47.44,"n":14185,"o":47.82,"t":"2026-04-06T04:00:00Z","v":720595,"vw":49.249404},{"c":52.19,"h":52.23,"l":49.3601,"n":21570,"o":49.76,"t":"2026-04-07T04:00:00Z","v":1158635,"vw":51.730612},{"c":52.7,"h":52.92,"l":50.8,"n":21823,"o":52.21,"t":"2026-04-08T04:00:00Z","v":1278607,"vw":52.332915},{"c":53.95,"h":54.27,"l":52.23,"n":19414,"o":52.25,"t":"2026-04-09T04:00:00Z","v":1785695,"vw":53.790182},{"c":54.34,"h":54.6,"l":53.33,"n":15991,"o":53.72,"t":"2026-04-10T04:00:00Z","v":717209,"vw":54.197442},{"c":53.17,"h":54.78,"l":52.545,"n":18982,"o":54.55,"t":"2026-04-13T04:00:00Z","v":1139332,"vw":53.217123},{"c":52.74,"h":53.61,"l":52.01,"n":12512,"o":52.99,"t":"2026-04-14T04:00:00Z","v":882151,"vw":52.762761},{"c":53.27,"h":53.36,"l":52.52,"n":13683,"o":52.52,"t":"2026-04-15T04:00:00Z","v":956887,"vw":53.098795},{"c":53.7,"h":54.68,"l":53.05,"n":18148,"o":53.14,"t":"2026-04-16T04:00:00Z","v":931096,"vw":53.772038},{"c":52.68,"h":54,"l":52,"n":15812,"o":53.15,"t":"2026-04-17T04:00:00Z","v":1086868,"vw":52.804529},{"c":52.52,"h":52.66,"l":51.72,"n":11268,"o":52.66,"t":"2026-04-20T04:00:00Z","v":703452,"vw":52.291711},{"c":53.33,"h":53.98,"l":52.78,"n":11418,"o":52.99,"t":"2026-04-21T04:00:00Z","v":821793,"vw":53.171608},{"c":54.15,"h":54.9799,"l":53.78,"n":12540,"o":53.97,"t":"2026-04-22T04:00:00Z","v":606967,"vw":54.181857},{"c":55.37,"h":56.01,"l":54.36,"n":13325,"o":54.36,"t":"2026-04-23T04:00:00Z","v":561345,"vw":55.454309},{"c":56.78,"h":56.86,"l":55.075,"n":14722,"o":55.79,"t":"2026-04-24T04:00:00Z","v":776954,"vw":56.388143},{"c":56.94,"h":57.56,"l":56.57,"n":12686,"o":57.14,"t":"2026-04-27T04:00:00Z","v":695639,"vw":56.972274},{"c":55.91,"h":57.43,"l":55.68,"n":13165,"o":57.39,"t":"2026-04-28T04:00:00Z","v":524545,"vw":56.048313},{"c":55.77,"h":56.7,"l":55.53,"n":12167,"o":56.27,"t":"2026-04-29T04:00:00Z","v":586410,"vw":55.916673},{"c":55.72,"h":56.33,"l":54.86,"n":15891,"o":55.83,"t":"2026-04-30T04:00:00Z","v":764461,"vw":55.832702},{"c":54.79,"h":55.395,"l":54.49,"n":11746,"o":55.36,"t":"2026-05-01T04:00:00Z","v":495828,"vw":54.940931},{"c":54.49,"h":55.02,"l":54.21,"n":11935,"o":54.72,"t":"2026-05-04T04:00:00Z","v":471745,"vw":54.561542},{"c":54.67,"h":55.19,"l":54.555,"n":9979,"o":54.64,"t":"2026-05-05T04:00:00Z","v":521995,"vw":54.740531},{"c":54.51,"h":55.03,"l":53.8,"n":11823,"o":54.03,"t":"2026-05-06T04:00:00Z","v":485569,"vw":54.539631},{"c":56.13,"h":56.195,"l":53.3,"n":18150,"o":54.77,"t":"2026-05-07T04:00:00Z","v":935768,"vw":55.569128},{"c":54.14,"h":56.595,"l":53.78,"n":18490,"o":55.7,"t":"2026-05-08T04:00:00Z","v":1053914,"vw":54.846737},{"c":56.53,"h":57.06,"l":54.86,"n":13724,"o":54.86,"t":"2026-05-11T04:00:00Z","v":714775,"vw":56.379352},{"c":57.23,"h":57.38,"l":55.49,"n":12348,"o":56.58,"t":"2026-05-12T04:00:00Z","v":590303,"vw":56.679226},{"c":56.07,"h":56.75,"l":54.58,"n":15107,"o":56.75,"t":"2026-05-13T04:00:00Z","v":910236,"vw":55.82648},{"c":57.83,"h":57.84,"l":56.745,"n":12204,"o":56.82,"t":"2026-05-14T04:00:00Z","v":722625,"vw":57.515274},{"c":56.96,"h":57.68,"l":56.52,"n":15035,"o":57.06,"t":"2026-05-15T04:00:00Z","v":929272,"vw":57.015694},{"c":60.34,"h":60.49,"l":56.48,"n":13265,"o":56.96,"t":"2026-05-18T04:00:00Z","v":701732,"vw":59.742461},{"c":60.8,"h":61.51,"l":59.81,"n":17040,"o":61.09,"t":"2026-05-19T04:00:00Z","v":1266624,"vw":60.811758},{"c":62.16,"h":62.75,"l":61.14,"n":16836,"o":61.14,"t":"2026-05-20T04:00:00Z","v":987991,"vw":62.092984},{"c":62.1,"h":62.66,"l":61.435,"n":12484,"o":62.66,"t":"2026-05-21T04:00:00Z","v":663371,"vw":61.966706},{"c":62.26,"h":62.61,"l":61.18,"n":13272,"o":62.08,"t":"2026-05-22T04:00:00Z","v":807834,"vw":62.177466},{"c":62.74,"h":64.3,"l":62.19,"n":13699,"o":62.88,"t":"2026-05-26T04:00:00Z","v":604370,"vw":62.686246},{"c":60.64,"h":62.385,"l":60.03,"n":14240,"o":62.02,"t":"2026-05-27T04:00:00Z","v":758362,"vw":60.773205},{"c":58.28,"h":60.51,"l":57.83,"n":15736,"o":60.51,"t":"2026-05-28T04:00:00Z","v":744825,"vw":58.339403},{"c":58.04,"h":58.79,"l":57.79,"n":12624,"o":58.38,"t":"2026-05-29T04:00:00Z","v":628252,"vw":58.117601},{"c":58.01,"h":59.035,"l":57.06,"n":12146,"o":58.28,"t":"2026-06-01T04:00:00Z","v":557908,"vw":57.885752},{"c":60.09,"h":60.63,"l":58.18,"n":11713,"o":58.18,"t":"2026-06-02T04:00:00Z","v":695967,"vw":60.168517},{"c":58.8,"h":60.49,"l":58.75,"n":15947,"o":59.53,"t":"2026-06-03T04:00:00Z","v":972672,"vw":59.25069},{"c":58.88,"h":59.925,"l":57.925,"n":13097,"o":58.79,"t":"2026-06-04T04:00:00Z","v":752829,"vw":59.169453},{"c":56.62,"h":58.51,"l":56.5016,"n":13226,"o":58.51,"t":"2026-06-05T04:00:00Z","v":639278,"vw":56.98315},{"c":59.38,"h":59.39,"l":57.51,"n":11825,"o":57.51,"t":"2026-06-08T04:00:00Z","v":695957,"vw":59.103563},{"c":58,"h":59.87,"l":57,"n":9579,"o":59.87,"t":"2026-06-09T04:00:00Z","v":513987,"vw":57.922831},{"c":58.08,"h":59.21,"l":57.75,"n":10691,"o":57.83,"t":"2026-06-10T04:00:00Z","v":534292,"vw":58.336671},{"c":58.57,"h":59.22,"l":58,"n":7719,"o":59.12,"t":"2026-06-11T04:00:00Z","v":365517,"vw":58.714349},{"c":59.1,"h":59.4,"l":58.11,"n":10255,"o":58.22,"t":"2026-06-12T04:00:00Z","v":524469,"vw":59.086766},{"c":58.07,"h":58.93,"l":57.54,"n":12309,"o":58.39,"t":"2026-06-15T04:00:00Z","v":396375,"vw":58.206076},{"c":57.54,"h":58.71,"l":57.24,"n":10688,"o":58.33,"t":"2026-06-16T04:00:00Z","v":466468,"vw":57.603424},{"c":56.74,"h":57.985,"l":56.215,"n":11717,"o":57.74,"t":"2026-06-17T04:00:00Z","v":585644,"vw":56.821925},{"c":54.69,"h":57.14,"l":53.93,"n":17375,"o":56.92,"t":"2026-06-18T04:00:00Z","v":2005583,"vw":54.805792},{"c":54.22,"h":55.575,"l":53.81,"n":12258,"o":54.8,"t":"2026-06-22T04:00:00Z","v":583182,"vw":54.255064},{"c":52.84,"h":54.4199,"l":52.61,"n":15774,"o":53.72,"t":"2026-06-23T04:00:00Z","v":916463,"vw":53.066112},{"c":50.98,"h":52.365,"l":50.07,"n":18594,"o":51.78,"t":"2026-06-24T04:00:00Z","v":975764,"vw":50.798064},{"c":53.52,"h":53.67,"l":50.5,"n":15355,"o":50.88,"t":"2026-06-25T04:00:00Z","v":1072948,"vw":52.627411},{"c":52.01,"h":53.28,"l":50.94,"n":16692,"o":52.77,"t":"2026-06-26T04:00:00Z","v":2476453,"vw":51.994524},{"c":49.59,"h":52.72,"l":49.56,"n":14799,"o":51.85,"t":"2026-06-29T04:00:00Z","v":768831,"vw":50.243364},{"c":51.23,"h":51.355,"l":49.91,"n":14164,"o":50.31,"t":"2026-06-30T04:00:00Z","v":840955,"vw":50.854222},{"c":48.77,"h":51.09,"l":48.73,"n":12984,"o":50.93,"t":"2026-07-01T04:00:00Z","v":675447,"vw":49.22829},{"c":50.42,"h":50.95,"l":48.52,"n":14837,"o":48.89,"t":"2026-07-02T04:00:00Z","v":779382,"vw":50.15305},{"c":50.49,"h":51.69,"l":50.26,"n":12135,"o":50.84,"t":"2026-07-06T04:00:00Z","v":558916,"vw":50.539547},{"c":51.96,"h":52.2,"l":50.62,"n":12698,"o":50.87,"t":"2026-07-07T04:00:00Z","v":654674,"vw":51.802864},{"c":53.73,"h":53.89,"l":52.6,"n":11604,"o":52.6,"t":"2026-07-08T04:00:00Z","v":656503,"vw":53.522467},{"c":53.97,"h":54.24,"l":52.87,"n":12179,"o":53.32,"t":"2026-07-09T04:00:00Z","v":734231,"vw":53.902871},{"c":53.79,"h":54.385,"l":53.64,"n":11758,"o":53.91,"t":"2026-07-10T04:00:00Z","v":719292,"vw":53.867794},{"c":53.47,"h":54.65,"l":53.35,"n":12606,"o":54.3,"t":"2026-07-13T04:00:00Z","v":875289,"vw":53.802732},{"c":52.6,"h":54.62,"l":52.03,"n":12142,"o":54.61,"t":"2026-07-14T04:00:00Z","v":1013281,"vw":52.641606},{"c":52.99,"h":53.4,"l":52.5,"n":15685,"o":52.88,"t":"2026-07-15T04:00:00Z","v":1008996,"vw":53.029216},{"c":53.8,"h":53.93,"l":52.77,"n":15161,"o":52.96,"t":"2026-07-16T04:00:00Z","v":984837,"vw":53.727188},{"c":54.5,"h":54.81,"l":52.89,"n":19736,"o":53.37,"t":"2026-07-17T04:00:00Z","v":923218,"vw":54.278741},{"c":53.64,"h":55.385,"l":53.62,"n":13099,"o":54.45,"t":"2026-07-20T04:00:00Z","v":463838,"vw":54.230468},{"c":55.19,"h":55.26,"l":53.1132,"n":10729,"o":53.92,"t":"2026-07-21T04:00:00Z","v":655556,"vw":54.922983},{"c":55.98,"h":56.84,"l":55.245,"n":10127,"o":55.56,"t":"2026-07-22T04:00:00Z","v":519270,"vw":55.956417},{"c":55.39,"h":56.82,"l":55.22,"n":8881,"o":56.245,"t":"2026-07-23T04:00:00Z","v":351203,"vw":55.579165},{"c":55.12,"h":56.97,"l":54.78,"n":13205,"o":55.8,"t":"2026-07-24T04:00:00Z","v":770507,"vw":55.896911},{"c":53.89,"h":56,"l":53.84,"n":11028,"o":54.75,"t":"2026-07-27T04:00:00Z","v":635574,"vw":54.139692},{"c":53.14,"h":54.13,"l":52.77,"n":13133,"o":53.89,"t":"2026-07-28T04:00:00Z","v":756325,"vw":53.389539},{"c":52.32,"h":54.155,"l":51.945,"n":13640,"o":54.03,"t":"2026-07-29T04:00:00Z","v":731131,"vw":52.556712},{"c":62,"h":62.28,"l":55,"n":22527,"o":56.53,"t":"2026-07-30T04:00:00Z","v":1682913,"vw":59.530151},{"c":65.01,"h":65.19,"l":61.5053,"n":23428,"o":62.5,"t":"2026-07-31T04:00:00Z","v":1427907,"vw":64.034966},{"c":63.84,"h":64.83,"l":63.28,"n":16270,"o":64.28,"t":"2026-08-03T04:00:00Z","v":897297,"vw":63.905291},{"c":67.21,"h":67.48,"l":63.99,"n":19530,"o":64.07,"t":"2026-08-04T04:00:00Z","v":1181248,"vw":66.757277},{"c":65.91,"h":68,"l":65.1925,"n":16817,"o":68,"t":"2026-08-05T04:00:00Z","v":861831,"vw":66.270922},{"c":68.54,"h":68.9055,"l":66.4058,"n":14995,"o":66.48,"t":"2026-08-06T04:00:00Z","v":1072932,"vw":68.312605},{"c":67.9,"h":68.63,"l":67.425,"n":12611,"o":67.69,"t":"2026-08-07T04:00:00Z","v":656024,"vw":67.816012},{"c":71.07,"h":71.09,"l":68.03,"n":15756,"o":68.03,"t":"2026-08-10T04:00:00Z","v":822209,"vw":70.434159},{"c":72.04,"h":72.69,"l":70.52,"n":13454,"o":70.52,"t":"2026-08-11T04:00:00Z","v":963896,"vw":71.604142},{"c":72.4,"h":72.87,"l":71.42,"n":11890,"o":72.1,"t":"2026-08-12T04:00:00Z","v":1054797,"vw":72.367527},{"c":72.04,"h":72.87,"l":71.555,"n":13058,"o":71.63,"t":"2026-08-13T04:00:00Z","v":908084,"vw":72.248359},{"c":73.28,"h":74.04,"l":72.45,"n":9315,"o":72.45,"t":"2026-08-14T04:00:00Z","v":428478,"vw":73.451744},{"c":73.45,"h":73.98,"l":72.73,"n":16395,"o":73.48,"t":"2026-08-17T04:00:00Z","v":445621,"vw":73.366228},{"c":73.13,"h":73.67,"l":72.31,"n":9541,"o":73.45,"t":"2026-08-18T04:00:00Z","v":520605,"vw":73.175055},{"c":73.73,"h":74.07,"l":72.74,"n":9492,"o":73.72,"t":"2026-08-19T04:00:00Z","v":431853,"vw":73.662155},{"c":68.85,"h":72.715,"l":68.78,"n":15415,"o":72.46,"t":"2026-08-20T04:00:00Z","v":970797,"vw":69.450545},{"c":69.43,"h":70.1299,"l":68.15,"n":11185,"o":69.42,"t":"2026-08-21T04:00:00Z","v":555077,"vw":69.476344},{"c":68.05,"h":70.305,"l":67.3301,"n":19346,"o":70.305,"t":"2026-08-24T04:00:00Z","v":475039,"vw":68.156085},{"c":67.17,"h":68.22,"l":66.92,"n":11933,"o":67.87,"t":"2026-08-25T04:00:00Z","v":358821,"vw":67.422916},{"c":66.44,"h":67.47,"l":65.7,"n":9572,"o":66.5,"t":"2026-08-26T04:00:00Z","v":426958,"vw":66.559391},{"c":68.53,"h":69.385,"l":66.21,"n":11122,"o":66.21,"t":"2026-08-27T04:00:00Z","v":500818,"vw":68.336686},{"c":69.65,"h":69.85,"l":67.955,"n":13065,"o":68.47,"t":"2026-08-28T04:00:00Z","v":1257127,"vw":69.159526},{"c":70.32,"h":72.16,"l":69.17,"n":14271,"o":70.35,"t":"2026-08-31T04:00:00Z","v":926116,"vw":70.061149},{"c":70.69,"h":71.465,"l":69.21,"n":16406,"o":70.62,"t":"2026-09-01T04:00:00Z","v":1113118,"vw":70.546089},{"c":72.14,"h":72.65,"l":68.64,"n":15937,"o":69.63,"t":"2026-09-02T04:00:00Z","v":713482,"vw":71.704818},{"c":71.64,"h":72.455,"l":71.17,"n":13314,"o":72.13,"t":"2026-09-03T04:00:00Z","v":1020148,"vw":71.786385},{"c":70.16,"h":71.72,"l":69.62,"n":11654,"o":71.28,"t":"2026-09-04T04:00:00Z","v":547655,"vw":70.203601},{"c":69.52,"h":71.39,"l":69.48,"n":11151,"o":71.05,"t":"2026-09-08T04:00:00Z","v":446775,"vw":69.962368},{"c":69.82,"h":71.03,"l":69.31,"n":9964,"o":70.2,"t":"2026-09-09T04:00:00Z","v":532120,"vw":69.938438},{"c":68.4,"h":70.45,"l":67.9,"n":11969,"o":70.45,"t":"2026-09-10T04:00:00Z","v":496025,"vw":68.429421},{"c":69.54,"h":70.229,"l":68.15,"n":13068,"o":68.86,"t":"2026-09-11T04:00:00Z","v":618710,"vw":69.450821},{"c":67.04,"h":69.17,"l":66.625,"n":16870,"o":69.07,"t":"2026-09-14T04:00:00Z","v":670994,"vw":67.255572},{"c":69.85,"h":70.31,"l":67.41,"n":18010,"o":67.53,"t":"2026-09-15T04:00:00Z","v":868531,"vw":69.560848},{"c":67.2,"h":69.47,"l":66.63,"n":14183,"o":69.47,"t":"2026-09-16T04:00:00Z","v":661197,"vw":67.876192},{"c":67.26,"h":68.56,"l":67.14,"n":13990,"o":67.78,"t":"2026-09-17T04:00:00Z","v":667013,"vw":67.580632},{"c":66.68,"h":67.31,"l":66.045,"n":15093,"o":67.11,"t":"2026-09-18T04:00:00Z","v":2936789,"vw":66.747182},{"c":67.45,"h":67.98,"l":65.675,"n":12504,"o":66.69,"t":"2026-09-21T04:00:00Z","v":660690,"vw":67.33216},{"c":66.33,"h":68.38,"l":65.93,"n":14098,"o":66.88,"t":"2026-09-22T04:00:00Z","v":899445,"vw":66.687391},{"c":66.03,"h":66.91,"l":65.77,"n":11171,"o":66.69,"t":"2026-09-23T04:00:00Z","v":388683,"vw":66.168923},{"c":65.2,"h":66.89,"l":64.81,"n":11875,"o":66.5,"t":"2026-09-24T04:00:00Z","v":460561,"vw":65.386582},{"c":64.3,"h":65.38,"l":63.98,"n":12684,"o":64.81,"t":"2026-09-25T04:00:00Z","v":794699,"vw":64.306643},{"c":64.24,"h":65.06,"l":63.557,"n":11461,"o":64.71,"t":"2026-09-28T04:00:00Z","v":549487,"vw":64.404647},{"c":63.72,"h":63.97,"l":62.5,"n":13280,"o":63.35,"t":"2026-09-29T04:00:00Z","v":689223,"vw":63.601135},{"c":62.22,"h":63.1475,"l":61.41,"n":14079,"o":62.98,"t":"2026-09-30T04:00:00Z","v":770106,"vw":62.43633},{"c":62.19,"h":62.44,"l":60.9275,"n":16596,"o":61.99,"t":"2026-10-01T04:00:00Z","v":1103087,"vw":62.014217},{"c":63.44,"h":64.48,"l":62.185,"n":11855,"o":62.21,"t":"2026-10-02T04:00:00Z","v":493483,"vw":63.584939},{"c":64.75,"h":65.73,"l":62.76,"n":11638,"o":62.76,"t":"2026-10-05T04:00:00Z","v":552796,"vw":64.808194},{"c":64.17,"h":64.84,"l":63.04,"n":10998,"o":64.84,"t":"2026-10-06T04:00:00Z","v":381054,"vw":64.21111},{"c":63.1,"h":64.78,"l":62.18,"n":8722,"o":63.88,"t":"2026-10-07T04:00:00Z","v":432780,"vw":62.986253},{"c":63.22,"h":63.82,"l":62.71,"n":12065,"o":63.82,"t":"2026-10-08T04:00:00Z","v":659118,"vw":63.258508},{"c":63.43,"h":64.05,"l":63.213,"n":9281,"o":63.59,"t":"2026-10-09T04:00:00Z","v":257523,"vw":63.563648},{"c":62.97,"h":64.415,"l":62.84,"n":7311,"o":63.98,"t":"2026-10-12T04:00:00Z","v":276465,"vw":63.058177},{"c":64.07,"h":64.5,"l":62.5,"n":9912,"o":63.29,"t":"2026-10-13T04:00:00Z","v":634373,"vw":63.932399},{"c":62.52,"h":64.17,"l":62.17,"n":14134,"o":64.11,"t":"2026-10-14T04:00:00Z","v":804590,"vw":62.849031},{"c":61.19,"h":62.29,"l":60.2601,"n":11484,"o":62.29,"t":"2026-10-15T04:00:00Z","v":424050,"vw":61.337035},{"c":61.71,"h":62.27,"l":61.09,"n":10436,"o":61.83,"t":"2026-10-16T04:00:00Z","v":581573,"vw":61.706107},{"c":61.77,"h":62.11,"l":60.95,"n":8131,"o":61.93,"t":"2026-10-19T04:00:00Z","v":327472,"vw":61.647105},{"c":62.45,"h":62.805,"l":61.3301,"n":10806,"o":62.09,"t":"2026-10-20T04:00:00Z","v":437166,"vw":62.316238},{"c":64.17,"h":64.375,"l":62.31,"n":9161,"o":62.92,"t":"2026-10-21T04:00:00Z","v":394612,"vw":64.009249},{"c":60.38,"h":64.84,"l":59.57,"n":12389,"o":63.99,"t":"2026-10-22T04:00:00Z","v":681153,"vw":60.65887}],"volatilityBars":[{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-09-21T12:45:00Z","v":500,"vw":67},{"c":65.675,"h":67.06,"l":65.675,"n":171,"o":66.69,"t":"2026-09-21T13:30:00Z","v":10068,"vw":66.411061},{"c":66.44,"h":66.44,"l":65.675,"n":245,"o":65.675,"t":"2026-09-21T13:45:00Z","v":22151,"vw":65.950007},{"c":66.12,"h":66.335,"l":66.12,"n":122,"o":66.28,"t":"2026-09-21T14:00:00Z","v":3405,"vw":66.248346},{"c":66.01,"h":66.26,"l":65.82,"n":296,"o":66.16,"t":"2026-09-21T14:15:00Z","v":10869,"vw":66.036937},{"c":66.16,"h":66.23,"l":66.12,"n":184,"o":66.14,"t":"2026-09-21T14:30:00Z","v":6294,"vw":66.159483},{"c":65.88,"h":66.17,"l":65.85,"n":176,"o":66.11,"t":"2026-09-21T14:45:00Z","v":7975,"vw":66.033633},{"c":66.125,"h":66.125,"l":65.86,"n":188,"o":65.86,"t":"2026-09-21T15:00:00Z","v":7047,"vw":66.021763},{"c":66.15,"h":66.15,"l":66.01,"n":207,"o":66.13,"t":"2026-09-21T15:15:00Z","v":6270,"vw":66.078548},{"c":66.42,"h":66.43,"l":66.21,"n":147,"o":66.21,"t":"2026-09-21T15:30:00Z","v":4006,"vw":66.347707},{"c":66.56,"h":66.69,"l":66.37,"n":230,"o":66.39,"t":"2026-09-21T15:45:00Z","v":6992,"vw":66.519247},{"c":66.46,"h":66.635,"l":66.36,"n":479,"o":66.635,"t":"2026-09-21T16:00:00Z","v":16390,"vw":66.470116},{"c":66.5,"h":66.58,"l":66.43,"n":149,"o":66.55,"t":"2026-09-21T16:15:00Z","v":5153,"vw":66.500717},{"c":66.36,"h":66.515,"l":66.335,"n":172,"o":66.515,"t":"2026-09-21T16:30:00Z","v":4644,"vw":66.391612},{"c":66.55,"h":66.55,"l":66.335,"n":169,"o":66.335,"t":"2026-09-21T16:45:00Z","v":6013,"vw":66.445303},{"c":66.855,"h":66.875,"l":66.625,"n":503,"o":66.625,"t":"2026-09-21T17:00:00Z","v":21969,"vw":66.794863},{"c":67.01,"h":67.02,"l":66.795,"n":160,"o":66.795,"t":"2026-09-21T17:15:00Z","v":5208,"vw":66.905409},{"c":67.055,"h":67.17,"l":67.02,"n":192,"o":67.06,"t":"2026-09-21T17:30:00Z","v":6607,"vw":67.092889},{"c":67.3125,"h":67.33,"l":67.05,"n":355,"o":67.08,"t":"2026-09-21T17:45:00Z","v":16726,"vw":67.167849},{"c":67.425,"h":67.425,"l":67.155,"n":289,"o":67.26,"t":"2026-09-21T18:00:00Z","v":8367,"vw":67.273328},{"c":67.42,"h":67.45,"l":67.37,"n":235,"o":67.39,"t":"2026-09-21T18:15:00Z","v":5436,"vw":67.410216},{"c":67.705,"h":67.705,"l":67.42,"n":407,"o":67.42,"t":"2026-09-21T18:30:00Z","v":11461,"vw":67.560756},{"c":67.65,"h":67.87,"l":67.65,"n":387,"o":67.72,"t":"2026-09-21T18:45:00Z","v":10978,"vw":67.729387},{"c":67.71,"h":67.71,"l":67.54,"n":524,"o":67.68,"t":"2026-09-21T19:00:00Z","v":20369,"vw":67.616583},{"c":67.62,"h":67.98,"l":67.59,"n":594,"o":67.7,"t":"2026-09-21T19:15:00Z","v":20645,"vw":67.710953},{"c":67.72,"h":67.74,"l":67.59,"n":1015,"o":67.65,"t":"2026-09-21T19:30:00Z","v":35249,"vw":67.665242},{"c":67.48,"h":67.97,"l":67.44,"n":2804,"o":67.705,"t":"2026-09-21T19:45:00Z","v":192727,"vw":67.70917},{"c":67.45,"h":67.45,"l":67.45,"n":41,"o":67.45,"t":"2026-09-21T20:00:00Z","v":162054,"vw":67.45},{"c":67.29,"h":67.29,"l":67.29,"n":3,"o":67.29,"t":"2026-09-22T13:15:00Z","v":408,"vw":67.29},{"c":66.515,"h":66.9675,"l":66.4,"n":55,"o":66.88,"t":"2026-09-22T13:30:00Z","v":6680,"vw":66.817307},{"c":66.925,"h":67.28,"l":66.47,"n":108,"o":66.81,"t":"2026-09-22T13:45:00Z","v":3929,"vw":66.82281},{"c":67.53,"h":67.545,"l":67.17,"n":295,"o":67.3,"t":"2026-09-22T14:00:00Z","v":9279,"vw":67.323878},{"c":67.423,"h":67.545,"l":67.26,"n":315,"o":67.535,"t":"2026-09-22T14:15:00Z","v":8327,"vw":67.376342},{"c":67.675,"h":67.68,"l":67.42,"n":552,"o":67.43,"t":"2026-09-22T14:30:00Z","v":29936,"vw":67.612378},{"c":67.83,"h":67.83,"l":67.735,"n":205,"o":67.76,"t":"2026-09-22T14:45:00Z","v":4723,"vw":67.760278},{"c":68.17,"h":68.38,"l":67.85,"n":360,"o":67.86,"t":"2026-09-22T15:00:00Z","v":11009,"vw":68.104974},{"c":67.91,"h":68.235,"l":67.91,"n":238,"o":68.235,"t":"2026-09-22T15:15:00Z","v":8001,"vw":68.103941},{"c":67.83,"h":67.92,"l":67.752,"n":209,"o":67.92,"t":"2026-09-22T15:30:00Z","v":6752,"vw":67.822454},{"c":67.82,"h":67.85,"l":67.67,"n":305,"o":67.67,"t":"2026-09-22T15:45:00Z","v":9169,"vw":67.757459},{"c":67.675,"h":67.9,"l":67.65,"n":280,"o":67.85,"t":"2026-09-22T16:00:00Z","v":10230,"vw":67.759362},{"c":67.415,"h":67.73,"l":67.36,"n":298,"o":67.72,"t":"2026-09-22T16:15:00Z","v":7062,"vw":67.565833},{"c":67.42,"h":67.51,"l":67.36,"n":318,"o":67.47,"t":"2026-09-22T16:30:00Z","v":12978,"vw":67.436396},{"c":67.28,"h":67.46,"l":67.28,"n":196,"o":67.4,"t":"2026-09-22T16:45:00Z","v":4861,"vw":67.391538},{"c":67.365,"h":67.4,"l":67.21,"n":282,"o":67.2775,"t":"2026-09-22T17:00:00Z","v":10205,"vw":67.311104},{"c":67.495,"h":67.6,"l":67.23,"n":519,"o":67.32,"t":"2026-09-22T17:15:00Z","v":34283,"vw":67.433873},{"c":67.455,"h":67.59,"l":67.44,"n":254,"o":67.44,"t":"2026-09-22T17:30:00Z","v":12543,"vw":67.49329},{"c":66.22,"h":67.45,"l":65.93,"n":1013,"o":67.45,"t":"2026-09-22T17:45:00Z","v":61693,"vw":66.514734},{"c":66.49,"h":66.49,"l":66.09,"n":510,"o":66.32,"t":"2026-09-22T18:00:00Z","v":16179,"vw":66.274275},{"c":66.7,"h":66.75,"l":66.43,"n":416,"o":66.49,"t":"2026-09-22T18:15:00Z","v":13529,"vw":66.62685},{"c":66.59,"h":66.665,"l":66.55,"n":291,"o":66.65,"t":"2026-09-22T18:30:00Z","v":7776,"vw":66.593803},{"c":66.745,"h":66.81,"l":66.585,"n":522,"o":66.585,"t":"2026-09-22T18:45:00Z","v":24160,"vw":66.733389},{"c":66.83,"h":66.905,"l":66.72,"n":611,"o":66.745,"t":"2026-09-22T19:00:00Z","v":16167,"vw":66.816947},{"c":66.735,"h":66.84,"l":66.62,"n":615,"o":66.8,"t":"2026-09-22T19:15:00Z","v":25326,"vw":66.729506},{"c":66.83,"h":66.835,"l":66.57,"n":985,"o":66.735,"t":"2026-09-22T19:30:00Z","v":37078,"vw":66.712905},{"c":66.32,"h":66.97,"l":66.32,"n":2913,"o":66.85,"t":"2026-09-22T19:45:00Z","v":158255,"vw":66.632951},{"c":66.31,"h":66.33,"l":66.31,"n":33,"o":66.33,"t":"2026-09-22T20:00:00Z","v":290584,"vw":66.329992},{"c":66.58,"h":66.69,"l":65.77,"n":69,"o":66.69,"t":"2026-09-23T13:30:00Z","v":5814,"vw":66.418647},{"c":66.595,"h":66.805,"l":66.14,"n":141,"o":66.27,"t":"2026-09-23T13:45:00Z","v":5424,"vw":66.409201},{"c":66.3,"h":66.53,"l":66.125,"n":346,"o":66.53,"t":"2026-09-23T14:00:00Z","v":10415,"vw":66.334968},{"c":66.22,"h":66.555,"l":66.2,"n":190,"o":66.49,"t":"2026-09-23T14:15:00Z","v":6419,"vw":66.430501},{"c":66.12,"h":66.27,"l":65.99,"n":307,"o":66.1,"t":"2026-09-23T14:30:00Z","v":7132,"vw":66.124617},{"c":66.175,"h":66.175,"l":65.97,"n":297,"o":65.98,"t":"2026-09-23T14:45:00Z","v":8728,"vw":66.083507},{"c":66.54,"h":66.58,"l":66.175,"n":234,"o":66.175,"t":"2026-09-23T15:00:00Z","v":6565,"vw":66.352179},{"c":66.82,"h":66.86,"l":66.46,"n":310,"o":66.54,"t":"2026-09-23T15:15:00Z","v":9973,"vw":66.689225},{"c":66.88,"h":66.91,"l":66.63,"n":438,"o":66.74,"t":"2026-09-23T15:30:00Z","v":9818,"vw":66.786257},{"c":66.61,"h":66.89,"l":66.59,"n":309,"o":66.805,"t":"2026-09-23T15:45:00Z","v":5990,"vw":66.736404},{"c":66.465,"h":66.54,"l":66.42,"n":280,"o":66.51,"t":"2026-09-23T16:00:00Z","v":6858,"vw":66.490641},{"c":66.505,"h":66.72,"l":66.46,"n":346,"o":66.465,"t":"2026-09-23T16:15:00Z","v":22955,"vw":66.627569},{"c":66.31,"h":66.51,"l":66.31,"n":220,"o":66.5,"t":"2026-09-23T16:30:00Z","v":7109,"vw":66.405495},{"c":66.12,"h":66.395,"l":66.03,"n":287,"o":66.38,"t":"2026-09-23T16:45:00Z","v":7392,"vw":66.203029},{"c":65.89,"h":65.95,"l":65.88,"n":67,"o":65.95,"t":"2026-09-23T17:00:00Z","v":1621,"vw":65.927857},{"c":65.93,"h":66.02,"l":65.86,"n":228,"o":65.9,"t":"2026-09-23T17:15:00Z","v":6465,"vw":65.944062},{"c":66.05,"h":66.05,"l":65.79,"n":263,"o":65.98,"t":"2026-09-23T17:30:00Z","v":6990,"vw":65.891466},{"c":65.9,"h":65.98,"l":65.9,"n":141,"o":65.98,"t":"2026-09-23T17:45:00Z","v":2680,"vw":65.94447},{"c":65.94,"h":65.95,"l":65.81,"n":268,"o":65.9,"t":"2026-09-23T18:00:00Z","v":6806,"vw":65.880737},{"c":66.105,"h":66.13,"l":65.93,"n":417,"o":65.9897,"t":"2026-09-23T18:15:00Z","v":15320,"vw":66.044261},{"c":66.04,"h":66.14,"l":65.99,"n":237,"o":66.135,"t":"2026-09-23T18:30:00Z","v":6590,"vw":66.053032},{"c":65.97,"h":65.975,"l":65.905,"n":214,"o":65.975,"t":"2026-09-23T18:45:00Z","v":4886,"vw":65.94202},{"c":65.96,"h":65.99,"l":65.8801,"n":307,"o":65.99,"t":"2026-09-23T19:00:00Z","v":9307,"vw":65.951154},{"c":66.11,"h":66.11,"l":65.91,"n":489,"o":65.95,"t":"2026-09-23T19:15:00Z","v":14090,"vw":65.986648},{"c":66.125,"h":66.245,"l":66.11,"n":573,"o":66.145,"t":"2026-09-23T19:30:00Z","v":16076,"vw":66.180994},{"c":66.07,"h":66.175,"l":65.95,"n":1868,"o":66.09,"t":"2026-09-23T19:45:00Z","v":65050,"vw":66.041795},{"c":66.03,"h":66.03,"l":66.03,"n":41,"o":66.03,"t":"2026-09-23T20:00:00Z","v":89774,"vw":66.03},{"c":66.33,"h":66.33,"l":66.33,"n":63,"o":66.33,"t":"2026-09-24T12:00:00Z","v":2577,"vw":66.33},{"c":66.03,"h":66.03,"l":66.03,"n":15,"o":66.03,"t":"2026-09-24T12:15:00Z","v":497,"vw":66.03},{"c":66.01,"h":66.33,"l":66.01,"n":104,"o":66.33,"t":"2026-09-24T13:00:00Z","v":3632,"vw":66.265324},{"c":66.63,"h":66.63,"l":66.63,"n":23,"o":66.63,"t":"2026-09-24T13:15:00Z","v":796,"vw":66.63},{"c":65.745,"h":66.89,"l":65.585,"n":126,"o":66.5,"t":"2026-09-24T13:30:00Z","v":12377,"vw":66.417513},{"c":65.71,"h":65.8372,"l":65.4375,"n":168,"o":65.75,"t":"2026-09-24T13:45:00Z","v":4969,"vw":65.65279},{"c":66.12,"h":66.125,"l":65.52,"n":279,"o":65.52,"t":"2026-09-24T14:00:00Z","v":6586,"vw":65.846098},{"c":65.83,"h":66.135,"l":65.78,"n":300,"o":66.13,"t":"2026-09-24T14:15:00Z","v":10258,"vw":65.975831},{"c":65.81,"h":65.96,"l":65.73,"n":183,"o":65.735,"t":"2026-09-24T14:30:00Z","v":5564,"vw":65.875761},{"c":65.95,"h":66.01,"l":65.8,"n":268,"o":65.925,"t":"2026-09-24T14:45:00Z","v":6455,"vw":65.91032},{"c":65.835,"h":65.955,"l":65.79,"n":215,"o":65.85,"t":"2026-09-24T15:00:00Z","v":4511,"vw":65.878075},{"c":65.74,"h":65.84,"l":65.64,"n":243,"o":65.84,"t":"2026-09-24T15:15:00Z","v":4309,"vw":65.742969},{"c":65.605,"h":65.78,"l":65.605,"n":223,"o":65.71,"t":"2026-09-24T15:30:00Z","v":6386,"vw":65.726442},{"c":65.55,"h":65.759,"l":65.51,"n":296,"o":65.625,"t":"2026-09-24T15:45:00Z","v":26051,"vw":65.698077},{"c":65.53,"h":65.66,"l":65.53,"n":254,"o":65.585,"t":"2026-09-24T16:00:00Z","v":6319,"vw":65.594047},{"c":65.57,"h":65.6925,"l":65.19,"n":560,"o":65.52,"t":"2026-09-24T16:15:00Z","v":20088,"vw":65.39685},{"c":65.68,"h":65.72,"l":65.575,"n":199,"o":65.64,"t":"2026-09-24T16:30:00Z","v":6166,"vw":65.646898},{"c":65.6125,"h":65.62,"l":65.55,"n":171,"o":65.62,"t":"2026-09-24T16:45:00Z","v":3543,"vw":65.584312},{"c":65.775,"h":65.79,"l":65.56,"n":169,"o":65.56,"t":"2026-09-24T17:00:00Z","v":5227,"vw":65.713908},{"c":65.7,"h":65.7999,"l":65.64,"n":196,"o":65.73,"t":"2026-09-24T17:15:00Z","v":7250,"vw":65.757299},{"c":65.65,"h":65.74,"l":65.58,"n":153,"o":65.62,"t":"2026-09-24T17:30:00Z","v":3966,"vw":65.647025},{"c":65.85,"h":65.85,"l":65.5817,"n":210,"o":65.61,"t":"2026-09-24T17:45:00Z","v":5137,"vw":65.700872},{"c":65.65,"h":65.85,"l":65.6,"n":198,"o":65.85,"t":"2026-09-24T18:00:00Z","v":3917,"vw":65.700812},{"c":65.6425,"h":65.67,"l":65.56,"n":304,"o":65.585,"t":"2026-09-24T18:15:00Z","v":7182,"vw":65.621546},{"c":65.355,"h":65.6425,"l":65.315,"n":318,"o":65.6425,"t":"2026-09-24T18:30:00Z","v":9068,"vw":65.423182},{"c":65.15,"h":65.35,"l":65.15,"n":375,"o":65.27,"t":"2026-09-24T18:45:00Z","v":9541,"vw":65.285503},{"c":65.2,"h":65.3,"l":65.1,"n":382,"o":65.205,"t":"2026-09-24T19:00:00Z","v":11391,"vw":65.177998},{"c":65.035,"h":65.23,"l":65.03,"n":506,"o":65.2,"t":"2026-09-24T19:15:00Z","v":16323,"vw":65.166185},{"c":64.9,"h":65.12,"l":64.87,"n":717,"o":65,"t":"2026-09-24T19:30:00Z","v":24120,"vw":64.989485},{"c":65.19,"h":65.23,"l":64.81,"n":2021,"o":64.9,"t":"2026-09-24T19:45:00Z","v":81941,"vw":65.076507},{"c":65.2,"h":65.2,"l":65.2,"n":36,"o":65.2,"t":"2026-09-24T20:00:00Z","v":109537,"vw":65.2},{"c":65.22,"h":65.22,"l":65.22,"n":2,"o":65.22,"t":"2026-09-25T08:00:00Z","v":126,"vw":65.22},{"c":65.35,"h":65.35,"l":65.35,"n":6,"o":65.35,"t":"2026-09-25T11:00:00Z","v":203,"vw":65.35},{"c":64.76,"h":65.175,"l":64.62,"n":64,"o":64.81,"t":"2026-09-25T13:30:00Z","v":9385,"vw":64.849162},{"c":64.8,"h":65.38,"l":64.66,"n":189,"o":64.795,"t":"2026-09-25T13:45:00Z","v":9837,"vw":64.96394},{"c":64.975,"h":64.975,"l":64.4,"n":147,"o":64.71,"t":"2026-09-25T14:00:00Z","v":5180,"vw":64.711507},{"c":64.775,"h":64.98,"l":64.73,"n":185,"o":64.98,"t":"2026-09-25T14:15:00Z","v":5444,"vw":64.777607},{"c":64.635,"h":64.87,"l":64.585,"n":245,"o":64.79,"t":"2026-09-25T14:30:00Z","v":6802,"vw":64.760527},{"c":64.68,"h":64.68,"l":64.44,"n":200,"o":64.54,"t":"2026-09-25T14:45:00Z","v":4873,"vw":64.552059},{"c":64.91,"h":65.03,"l":64.6004,"n":640,"o":64.6004,"t":"2026-09-25T15:00:00Z","v":46445,"vw":64.880141},{"c":64.85,"h":64.89,"l":64.82,"n":145,"o":64.87,"t":"2026-09-25T15:15:00Z","v":2778,"vw":64.8595},{"c":64.88,"h":64.98,"l":64.78,"n":563,"o":64.9,"t":"2026-09-25T15:30:00Z","v":21519,"vw":64.871418},{"c":64.82,"h":64.95,"l":64.72,"n":313,"o":64.95,"t":"2026-09-25T15:45:00Z","v":6796,"vw":64.830912},{"c":64.88,"h":65.04,"l":64.78,"n":343,"o":64.84,"t":"2026-09-25T16:00:00Z","v":13586,"vw":64.931769},{"c":64.84,"h":64.93,"l":64.74,"n":308,"o":64.82,"t":"2026-09-25T16:15:00Z","v":11172,"vw":64.882923},{"c":64.66,"h":64.99,"l":64.66,"n":343,"o":64.92,"t":"2026-09-25T16:30:00Z","v":9133,"vw":64.897071},{"c":64.45,"h":64.65,"l":63.98,"n":573,"o":64.65,"t":"2026-09-25T16:45:00Z","v":197665,"vw":64.002278},{"c":64.4099,"h":64.48,"l":64.35,"n":252,"o":64.37,"t":"2026-09-25T17:00:00Z","v":7393,"vw":64.405532},{"c":64.33,"h":64.355,"l":64.25,"n":257,"o":64.355,"t":"2026-09-25T17:15:00Z","v":14820,"vw":64.284873},{"c":64.29,"h":64.35,"l":64.215,"n":161,"o":64.35,"t":"2026-09-25T17:30:00Z","v":4398,"vw":64.258999},{"c":64.295,"h":64.3,"l":64.2401,"n":154,"o":64.29,"t":"2026-09-25T17:45:00Z","v":4869,"vw":64.284102},{"c":64.35,"h":64.38,"l":64.3,"n":322,"o":64.34,"t":"2026-09-25T18:00:00Z","v":15866,"vw":64.336388},{"c":64.355,"h":64.53,"l":64.33,"n":221,"o":64.35,"t":"2026-09-25T18:15:00Z","v":7508,"vw":64.39453},{"c":64.14,"h":64.3742,"l":64.1,"n":278,"o":64.3742,"t":"2026-09-25T18:30:00Z","v":11794,"vw":64.292014},{"c":64.2,"h":64.2,"l":64.08,"n":297,"o":64.12,"t":"2026-09-25T18:45:00Z","v":7123,"vw":64.140377},{"c":64.27,"h":64.35,"l":64.13,"n":530,"o":64.17,"t":"2026-09-25T19:00:00Z","v":23520,"vw":64.240024},{"c":64.23,"h":64.34,"l":64.21,"n":544,"o":64.27,"t":"2026-09-25T19:15:00Z","v":16932,"vw":64.293468},{"c":64.41,"h":64.44,"l":64.12,"n":750,"o":64.21,"t":"2026-09-25T19:30:00Z","v":30230,"vw":64.27672},{"c":64.3,"h":64.46,"l":64.16,"n":2424,"o":64.4477,"t":"2026-09-25T19:45:00Z","v":99476,"vw":64.292825},{"c":64.3,"h":64.3,"l":64.3,"n":39,"o":64.3,"t":"2026-09-25T20:00:00Z","v":174908,"vw":64.3},{"c":64.235,"h":64.72,"l":63.557,"n":64,"o":64.71,"t":"2026-09-28T13:30:00Z","v":4868,"vw":64.613217},{"c":64.27,"h":64.3,"l":63.89,"n":123,"o":64.03,"t":"2026-09-28T13:45:00Z","v":3636,"vw":64.13675},{"c":64.45,"h":64.54,"l":64.32,"n":167,"o":64.33,"t":"2026-09-28T14:00:00Z","v":6055,"vw":64.430986},{"c":64.495,"h":64.52,"l":64.265,"n":91,"o":64.4,"t":"2026-09-28T14:15:00Z","v":2475,"vw":64.364685},{"c":64.565,"h":64.7,"l":64.48,"n":144,"o":64.625,"t":"2026-09-28T14:30:00Z","v":3367,"vw":64.605054},{"c":64.32,"h":64.495,"l":64.32,"n":119,"o":64.495,"t":"2026-09-28T14:45:00Z","v":2219,"vw":64.409706},{"c":64.46,"h":64.47,"l":64.235,"n":226,"o":64.34,"t":"2026-09-28T15:00:00Z","v":6057,"vw":64.323246},{"c":64.56,"h":64.56,"l":64.41,"n":191,"o":64.44,"t":"2026-09-28T15:15:00Z","v":10927,"vw":64.473477},{"c":64.78,"h":64.93,"l":64.6,"n":479,"o":64.6,"t":"2026-09-28T15:30:00Z","v":17545,"vw":64.791301},{"c":65.06,"h":65.06,"l":64.82,"n":179,"o":64.835,"t":"2026-09-28T15:45:00Z","v":5931,"vw":64.938287},{"c":64.91,"h":65.06,"l":64.845,"n":492,"o":65.005,"t":"2026-09-28T16:00:00Z","v":17712,"vw":64.90384},{"c":64.91,"h":64.93,"l":64.695,"n":522,"o":64.91,"t":"2026-09-28T16:15:00Z","v":17958,"vw":64.814954},{"c":64.67,"h":64.825,"l":64.55,"n":232,"o":64.75,"t":"2026-09-28T16:30:00Z","v":5706,"vw":64.676444},{"c":64.63,"h":64.71,"l":64.52,"n":239,"o":64.67,"t":"2026-09-28T16:45:00Z","v":6387,"vw":64.614503},{"c":64.54,"h":64.73,"l":64.47,"n":558,"o":64.665,"t":"2026-09-28T17:00:00Z","v":18057,"vw":64.640603},{"c":64.795,"h":64.87,"l":64.515,"n":237,"o":64.54,"t":"2026-09-28T17:15:00Z","v":6461,"vw":64.689312},{"c":64.91,"h":64.95,"l":64.755,"n":202,"o":64.93,"t":"2026-09-28T17:30:00Z","v":5524,"vw":64.891256},{"c":64.72,"h":64.94,"l":64.72,"n":245,"o":64.93,"t":"2026-09-28T17:45:00Z","v":6815,"vw":64.855135},{"c":64.76,"h":64.77,"l":64.52,"n":311,"o":64.76,"t":"2026-09-28T18:00:00Z","v":10215,"vw":64.679668},{"c":64.75,"h":64.79,"l":64.69,"n":204,"o":64.76,"t":"2026-09-28T18:15:00Z","v":5007,"vw":64.732858},{"c":64.55,"h":64.69,"l":64.55,"n":274,"o":64.68,"t":"2026-09-28T18:30:00Z","v":6618,"vw":64.645536},{"c":64.65,"h":64.7,"l":64.55,"n":337,"o":64.59,"t":"2026-09-28T18:45:00Z","v":9333,"vw":64.62135},{"c":64.64,"h":64.69,"l":64.58,"n":421,"o":64.655,"t":"2026-09-28T19:00:00Z","v":9373,"vw":64.642399},{"c":64.73,"h":64.77,"l":64.59,"n":510,"o":64.65,"t":"2026-09-28T19:15:00Z","v":13973,"vw":64.651039},{"c":64.67,"h":64.71,"l":64.59,"n":698,"o":64.71,"t":"2026-09-28T19:30:00Z","v":21334,"vw":64.659974},{"c":64.23,"h":64.66,"l":64.13,"n":2325,"o":64.66,"t":"2026-09-28T19:45:00Z","v":104585,"vw":64.280299},{"c":64.24,"h":64.24,"l":64.24,"n":38,"o":64.24,"t":"2026-09-28T20:00:00Z","v":199906,"vw":64.24},{"c":64.24,"h":64.24,"l":64.24,"n":1,"o":64.24,"t":"2026-09-28T20:30:00Z","v":284,"vw":64.24},{"c":63.155,"h":63.52,"l":62.5,"n":180,"o":63.35,"t":"2026-09-29T13:30:00Z","v":10347,"vw":63.227767},{"c":63.4606,"h":63.7,"l":63.26,"n":266,"o":63.51,"t":"2026-09-29T13:45:00Z","v":19163,"vw":63.454559},{"c":63.69,"h":63.88,"l":63.225,"n":193,"o":63.49,"t":"2026-09-29T14:00:00Z","v":8031,"vw":63.523981},{"c":63.43,"h":63.8,"l":63.4,"n":194,"o":63.62,"t":"2026-09-29T14:15:00Z","v":8259,"vw":63.656017},{"c":63.39,"h":63.505,"l":63.2825,"n":167,"o":63.425,"t":"2026-09-29T14:30:00Z","v":7095,"vw":63.373857},{"c":63.33,"h":63.53,"l":63.22,"n":370,"o":63.4,"t":"2026-09-29T14:45:00Z","v":12339,"vw":63.364078},{"c":63.32,"h":63.41,"l":63.18,"n":325,"o":63.32,"t":"2026-09-29T15:00:00Z","v":12007,"vw":63.305298},{"c":63.21,"h":63.44,"l":63.14,"n":640,"o":63.345,"t":"2026-09-29T15:15:00Z","v":27300,"vw":63.320788},{"c":63.2,"h":63.29,"l":63.04,"n":480,"o":63.16,"t":"2026-09-29T15:30:00Z","v":15901,"vw":63.161352},{"c":63.47,"h":63.55,"l":63.06,"n":314,"o":63.2225,"t":"2026-09-29T15:45:00Z","v":11154,"vw":63.254468},{"c":63.66,"h":63.87,"l":63.38,"n":781,"o":63.42,"t":"2026-09-29T16:00:00Z","v":41074,"vw":63.755207},{"c":63.8,"h":63.82,"l":63.655,"n":311,"o":63.735,"t":"2026-09-29T16:15:00Z","v":12943,"vw":63.732632},{"c":63.645,"h":63.845,"l":63.64,"n":386,"o":63.8,"t":"2026-09-29T16:30:00Z","v":10994,"vw":63.778235},{"c":63.52,"h":63.65,"l":63.48,"n":234,"o":63.65,"t":"2026-09-29T16:45:00Z","v":6727,"vw":63.579003},{"c":63.435,"h":63.5,"l":63.335,"n":209,"o":63.5,"t":"2026-09-29T17:00:00Z","v":5814,"vw":63.416415},{"c":63.49,"h":63.51,"l":63.4,"n":141,"o":63.435,"t":"2026-09-29T17:15:00Z","v":5017,"vw":63.445581},{"c":63.475,"h":63.5,"l":63.38,"n":346,"o":63.43,"t":"2026-09-29T17:30:00Z","v":13032,"vw":63.431607},{"c":63.575,"h":63.72,"l":63.485,"n":372,"o":63.49,"t":"2026-09-29T17:45:00Z","v":15028,"vw":63.615465},{"c":63.56,"h":63.66,"l":63.4,"n":328,"o":63.4,"t":"2026-09-29T18:00:00Z","v":11270,"vw":63.574148},{"c":63.5,"h":63.59,"l":63.475,"n":294,"o":63.565,"t":"2026-09-29T18:15:00Z","v":10586,"vw":63.551611},{"c":63.44,"h":63.555,"l":63.295,"n":366,"o":63.47,"t":"2026-09-29T18:30:00Z","v":10393,"vw":63.448596},{"c":63.29,"h":63.495,"l":63.195,"n":368,"o":63.495,"t":"2026-09-29T18:45:00Z","v":9971,"vw":63.315658},{"c":63.505,"h":63.58,"l":63.295,"n":794,"o":63.3,"t":"2026-09-29T19:00:00Z","v":24853,"vw":63.443286},{"c":63.8975,"h":63.94,"l":63.505,"n":673,"o":63.505,"t":"2026-09-29T19:15:00Z","v":31575,"vw":63.761649},{"c":63.6,"h":63.97,"l":63.475,"n":997,"o":63.895,"t":"2026-09-29T19:30:00Z","v":40401,"vw":63.751817},{"c":63.72,"h":63.74,"l":63.47,"n":2539,"o":63.6,"t":"2026-09-29T19:45:00Z","v":134262,"vw":63.602637},{"c":63.72,"h":63.72,"l":63.72,"n":42,"o":63.72,"t":"2026-09-29T20:00:00Z","v":161330,"vw":63.72},{"c":61.89,"h":62.99,"l":61.41,"n":345,"o":62.98,"t":"2026-09-30T13:30:00Z","v":20928,"vw":62.575315},{"c":61.92,"h":62.285,"l":61.845,"n":308,"o":61.96,"t":"2026-09-30T13:45:00Z","v":10268,"vw":62.099393},{"c":62.51,"h":62.63,"l":62.16,"n":600,"o":62.16,"t":"2026-09-30T14:00:00Z","v":14534,"vw":62.436274},{"c":62.7175,"h":62.92,"l":62.28,"n":414,"o":62.565,"t":"2026-09-30T14:15:00Z","v":12787,"vw":62.635305},{"c":62.5,"h":62.745,"l":62.5,"n":304,"o":62.59,"t":"2026-09-30T14:30:00Z","v":7770,"vw":62.579336},{"c":62.64,"h":62.78,"l":62.34,"n":544,"o":62.41,"t":"2026-09-30T14:45:00Z","v":22101,"vw":62.463894},{"c":62.54,"h":62.73,"l":62.54,"n":476,"o":62.56,"t":"2026-09-30T15:00:00Z","v":14560,"vw":62.623896},{"c":62.815,"h":62.82,"l":62.65,"n":258,"o":62.655,"t":"2026-09-30T15:15:00Z","v":6479,"vw":62.70875},{"c":62.78,"h":62.89,"l":62.7,"n":218,"o":62.81,"t":"2026-09-30T15:30:00Z","v":7462,"vw":62.80838},{"c":62.72,"h":62.86,"l":62.7,"n":275,"o":62.77,"t":"2026-09-30T15:45:00Z","v":6970,"vw":62.803395},{"c":62.62,"h":62.78,"l":62.54,"n":275,"o":62.73,"t":"2026-09-30T16:00:00Z","v":9395,"vw":62.657633},{"c":62.85,"h":62.88,"l":62.64,"n":390,"o":62.66,"t":"2026-09-30T16:15:00Z","v":21413,"vw":62.702682},{"c":62.57,"h":62.82,"l":62.53,"n":211,"o":62.82,"t":"2026-09-30T16:30:00Z","v":7632,"vw":62.645846},{"c":62.54,"h":62.57,"l":62.47,"n":253,"o":62.57,"t":"2026-09-30T16:45:00Z","v":8027,"vw":62.515595},{"c":62.52,"h":62.61,"l":62.47,"n":289,"o":62.52,"t":"2026-09-30T17:00:00Z","v":10752,"vw":62.531762},{"c":62.64,"h":62.68,"l":62.4,"n":419,"o":62.45,"t":"2026-09-30T17:15:00Z","v":43632,"vw":62.573452},{"c":62.675,"h":62.69,"l":62.64,"n":230,"o":62.685,"t":"2026-09-30T17:30:00Z","v":8828,"vw":62.674721},{"c":62.45,"h":62.65,"l":62.43,"n":285,"o":62.65,"t":"2026-09-30T17:45:00Z","v":8682,"vw":62.532979},{"c":62.63,"h":62.63,"l":62.32,"n":327,"o":62.32,"t":"2026-09-30T18:00:00Z","v":11590,"vw":62.467164},{"c":62.42,"h":62.61,"l":62.42,"n":308,"o":62.61,"t":"2026-09-30T18:15:00Z","v":8988,"vw":62.514608},{"c":62.46,"h":62.525,"l":62.24,"n":504,"o":62.43,"t":"2026-09-30T18:30:00Z","v":14659,"vw":62.372067},{"c":62.48,"h":62.55,"l":62.33,"n":461,"o":62.435,"t":"2026-09-30T18:45:00Z","v":15584,"vw":62.441697},{"c":62.38,"h":62.505,"l":62.34,"n":723,"o":62.485,"t":"2026-09-30T19:00:00Z","v":18624,"vw":62.39754},{"c":62.48,"h":62.57,"l":62.37,"n":542,"o":62.38,"t":"2026-09-30T19:15:00Z","v":17600,"vw":62.460159},{"c":62.89,"h":62.91,"l":62.51,"n":1058,"o":62.51,"t":"2026-09-30T19:30:00Z","v":34540,"vw":62.76408},{"c":62.22,"h":63.1475,"l":62.22,"n":2538,"o":62.9,"t":"2026-09-30T19:45:00Z","v":163082,"vw":62.531222},{"c":62.22,"h":62.22,"l":62.22,"n":45,"o":62.22,"t":"2026-09-30T20:00:00Z","v":223304,"vw":62.22},{"c":61.29,"h":62.2,"l":61.06,"n":346,"o":61.99,"t":"2026-10-01T13:30:00Z","v":21865,"vw":61.641773},{"c":61.44,"h":61.6125,"l":61.06,"n":444,"o":61.29,"t":"2026-10-01T13:45:00Z","v":26421,"vw":61.296757},{"c":61.3,"h":61.58,"l":60.9275,"n":617,"o":61.5,"t":"2026-10-01T14:00:00Z","v":62071,"vw":61.223934},{"c":61.67,"h":61.8175,"l":61.3,"n":464,"o":61.3,"t":"2026-10-01T14:15:00Z","v":22058,"vw":61.600432},{"c":61.79,"h":61.93,"l":61.57,"n":500,"o":61.66,"t":"2026-10-01T14:30:00Z","v":22778,"vw":61.691692},{"c":61.61,"h":61.95,"l":61.61,"n":379,"o":61.875,"t":"2026-10-01T14:45:00Z","v":15503,"vw":61.754559},{"c":61.92,"h":61.96,"l":61.54,"n":456,"o":61.6,"t":"2026-10-01T15:00:00Z","v":15788,"vw":61.806103},{"c":61.61,"h":62.125,"l":61.61,"n":593,"o":61.9,"t":"2026-10-01T15:15:00Z","v":50126,"vw":61.872017},{"c":61.74,"h":61.88,"l":61.54,"n":337,"o":61.61,"t":"2026-10-01T15:30:00Z","v":16552,"vw":61.650603},{"c":61.855,"h":61.9,"l":61.74,"n":311,"o":61.9,"t":"2026-10-01T15:45:00Z","v":12443,"vw":61.824353},{"c":61.99,"h":62.11,"l":61.77,"n":373,"o":61.79,"t":"2026-10-01T16:00:00Z","v":15967,"vw":61.960987},{"c":62,"h":62.17,"l":61.86,"n":493,"o":62.03,"t":"2026-10-01T16:15:00Z","v":26992,"vw":61.974735},{"c":62.01,"h":62.145,"l":61.96,"n":412,"o":62,"t":"2026-10-01T16:30:00Z","v":20814,"vw":62.035493},{"c":62.195,"h":62.36,"l":61.995,"n":619,"o":62.04,"t":"2026-10-01T16:45:00Z","v":23526,"vw":62.113485},{"c":62.0825,"h":62.235,"l":61.99,"n":429,"o":62.13,"t":"2026-10-01T17:00:00Z","v":25493,"vw":62.089013},{"c":62.08,"h":62.225,"l":61.97,"n":439,"o":62.04,"t":"2026-10-01T17:15:00Z","v":19556,"vw":62.053259},{"c":62.2,"h":62.36,"l":62.05,"n":472,"o":62.06,"t":"2026-10-01T17:30:00Z","v":24569,"vw":62.165028},{"c":62.365,"h":62.365,"l":62.13,"n":498,"o":62.22,"t":"2026-10-01T17:45:00Z","v":23083,"vw":62.208095},{"c":61.93,"h":62.42,"l":61.865,"n":602,"o":62.355,"t":"2026-10-01T18:00:00Z","v":28164,"vw":62.157819},{"c":62.22,"h":62.35,"l":61.875,"n":419,"o":61.89,"t":"2026-10-01T18:15:00Z","v":15730,"vw":62.038161},{"c":62.22,"h":62.4,"l":62.115,"n":577,"o":62.19,"t":"2026-10-01T18:30:00Z","v":27361,"vw":62.218006},{"c":62.145,"h":62.39,"l":62.125,"n":751,"o":62.21,"t":"2026-10-01T18:45:00Z","v":31437,"vw":62.232175},{"c":62.315,"h":62.32,"l":62.11,"n":646,"o":62.15,"t":"2026-10-01T19:00:00Z","v":32702,"vw":62.20281},{"c":62.25,"h":62.44,"l":62.19,"n":767,"o":62.315,"t":"2026-10-01T19:15:00Z","v":39833,"vw":62.303707},{"c":62.23,"h":62.38,"l":62.175,"n":1126,"o":62.22,"t":"2026-10-01T19:30:00Z","v":69109,"vw":62.233191},{"c":62.18,"h":62.28,"l":62.02,"n":2946,"o":62.22,"t":"2026-10-01T19:45:00Z","v":175556,"vw":62.15153},{"c":62.5,"h":62.5,"l":62.19,"n":45,"o":62.2,"t":"2026-10-01T20:00:00Z","v":228893,"vw":62.190212},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-10-01T20:30:00Z","v":161,"vw":62.19},{"c":62.195,"h":62.21,"l":62.185,"n":41,"o":62.21,"t":"2026-10-02T13:30:00Z","v":8785,"vw":62.208868},{"c":62.85,"h":62.985,"l":62.39,"n":162,"o":62.39,"t":"2026-10-02T13:45:00Z","v":5501,"vw":62.784085},{"c":63.04,"h":63.535,"l":62.95,"n":338,"o":63.04,"t":"2026-10-02T14:00:00Z","v":9785,"vw":63.211513},{"c":63.375,"h":63.375,"l":62.865,"n":164,"o":62.97,"t":"2026-10-02T14:15:00Z","v":6091,"vw":63.007198},{"c":63.44,"h":63.505,"l":63.2,"n":213,"o":63.3,"t":"2026-10-02T14:30:00Z","v":5885,"vw":63.372961},{"c":63.76,"h":63.94,"l":63.52,"n":273,"o":63.57,"t":"2026-10-02T14:45:00Z","v":9195,"vw":63.762145},{"c":64.04,"h":64.055,"l":63.68,"n":481,"o":63.73,"t":"2026-10-02T15:00:00Z","v":12432,"vw":63.826051},{"c":64.42,"h":64.42,"l":63.9,"n":558,"o":64.11,"t":"2026-10-02T15:15:00Z","v":16728,"vw":64.073732},{"c":64.365,"h":64.48,"l":64.25,"n":182,"o":64.42,"t":"2026-10-02T15:30:00Z","v":6760,"vw":64.368107},{"c":64.26,"h":64.47,"l":64.22,"n":313,"o":64.355,"t":"2026-10-02T15:45:00Z","v":7883,"vw":64.357129},{"c":64.17,"h":64.28,"l":64.055,"n":277,"o":64.25,"t":"2026-10-02T16:00:00Z","v":7054,"vw":64.193776},{"c":64.27,"h":64.27,"l":64.08,"n":225,"o":64.18,"t":"2026-10-02T16:15:00Z","v":5234,"vw":64.176678},{"c":64.06,"h":64.285,"l":64.01,"n":297,"o":64.28,"t":"2026-10-02T16:30:00Z","v":7849,"vw":64.136185},{"c":64.05,"h":64.1199,"l":63.8342,"n":249,"o":64.085,"t":"2026-10-02T16:45:00Z","v":12979,"vw":64.029146},{"c":64.08,"h":64.17,"l":64.06,"n":191,"o":64.06,"t":"2026-10-02T17:00:00Z","v":5239,"vw":64.102607},{"c":64.02,"h":64.19,"l":64.02,"n":219,"o":64.07,"t":"2026-10-02T17:15:00Z","v":6454,"vw":64.09741},{"c":64.06,"h":64.1,"l":63.93,"n":219,"o":64.1,"t":"2026-10-02T17:30:00Z","v":6416,"vw":64.019242},{"c":63.9,"h":64.08,"l":63.805,"n":263,"o":64.08,"t":"2026-10-02T17:45:00Z","v":7373,"vw":63.930798},{"c":63.975,"h":64.09,"l":63.92,"n":387,"o":63.92,"t":"2026-10-02T18:00:00Z","v":13963,"vw":64.046469},{"c":64,"h":64.03,"l":63.9,"n":279,"o":63.97,"t":"2026-10-02T18:15:00Z","v":6540,"vw":63.969956},{"c":63.79,"h":64.03,"l":63.79,"n":366,"o":64.03,"t":"2026-10-02T18:30:00Z","v":10483,"vw":63.92489},{"c":63.87,"h":63.88,"l":63.785,"n":335,"o":63.79,"t":"2026-10-02T18:45:00Z","v":10100,"vw":63.836753},{"c":63.815,"h":63.88,"l":63.72,"n":526,"o":63.88,"t":"2026-10-02T19:00:00Z","v":15286,"vw":63.810183},{"c":63.6,"h":63.83,"l":63.56,"n":612,"o":63.81,"t":"2026-10-02T19:15:00Z","v":19206,"vw":63.688311},{"c":63.64,"h":63.77,"l":63.55,"n":971,"o":63.56,"t":"2026-10-02T19:30:00Z","v":26144,"vw":63.671589},{"c":63.48,"h":63.64,"l":63.25,"n":1980,"o":63.6,"t":"2026-10-02T19:45:00Z","v":69164,"vw":63.440571},{"c":63.44,"h":63.44,"l":63.44,"n":34,"o":63.44,"t":"2026-10-02T20:00:00Z","v":137315,"vw":63.44},{"c":63.06,"h":63.515,"l":62.76,"n":115,"o":62.76,"t":"2026-10-05T13:30:00Z","v":8602,"vw":63.029523},{"c":63.79,"h":63.79,"l":62.94,"n":226,"o":62.94,"t":"2026-10-05T13:45:00Z","v":8920,"vw":63.322511},{"c":64.59,"h":64.79,"l":64.01,"n":352,"o":64.01,"t":"2026-10-05T14:00:00Z","v":13846,"vw":64.242867},{"c":64.615,"h":64.91,"l":64.525,"n":167,"o":64.525,"t":"2026-10-05T14:15:00Z","v":4125,"vw":64.711092},{"c":64.62,"h":64.76,"l":64.59,"n":219,"o":64.605,"t":"2026-10-05T14:30:00Z","v":6083,"vw":64.67827},{"c":65.04,"h":65.04,"l":64.62,"n":359,"o":64.62,"t":"2026-10-05T14:45:00Z","v":7834,"vw":64.777086},{"c":65.24,"h":65.24,"l":64.845,"n":216,"o":64.94,"t":"2026-10-05T15:00:00Z","v":4651,"vw":65.01527},{"c":65.23,"h":65.26,"l":65.08,"n":153,"o":65.14,"t":"2026-10-05T15:15:00Z","v":3719,"vw":65.171111},{"c":65.41,"h":65.42,"l":65.16,"n":281,"o":65.21,"t":"2026-10-05T15:30:00Z","v":5439,"vw":65.263437},{"c":65.44,"h":65.48,"l":65.3,"n":234,"o":65.41,"t":"2026-10-05T15:45:00Z","v":4403,"vw":65.407897},{"c":65.51,"h":65.51,"l":65.32,"n":343,"o":65.43,"t":"2026-10-05T16:00:00Z","v":10302,"vw":65.386403},{"c":65.46,"h":65.5,"l":65.35,"n":308,"o":65.5,"t":"2026-10-05T16:15:00Z","v":12000,"vw":65.4084},{"c":65.52,"h":65.58,"l":65.48,"n":194,"o":65.49,"t":"2026-10-05T16:30:00Z","v":4678,"vw":65.517293},{"c":65.42,"h":65.73,"l":65.39,"n":218,"o":65.52,"t":"2026-10-05T16:45:00Z","v":10052,"vw":65.553177},{"c":65.55,"h":65.58,"l":65.39,"n":132,"o":65.425,"t":"2026-10-05T17:00:00Z","v":3654,"vw":65.427382},{"c":65.425,"h":65.56,"l":65.37,"n":272,"o":65.56,"t":"2026-10-05T17:15:00Z","v":7509,"vw":65.426041},{"c":65.45,"h":65.45,"l":65.225,"n":230,"o":65.35,"t":"2026-10-05T17:30:00Z","v":5598,"vw":65.358814},{"c":65.51,"h":65.57,"l":65.445,"n":154,"o":65.48,"t":"2026-10-05T17:45:00Z","v":3617,"vw":65.49526},{"c":65.505,"h":65.57,"l":65.46,"n":245,"o":65.49,"t":"2026-10-05T18:00:00Z","v":5724,"vw":65.514613},{"c":65.26,"h":65.57,"l":65.26,"n":272,"o":65.54,"t":"2026-10-05T18:15:00Z","v":7672,"vw":65.47061},{"c":64.905,"h":65.25,"l":64.9,"n":335,"o":65.162,"t":"2026-10-05T18:30:00Z","v":10641,"vw":65.101752},{"c":64.755,"h":64.96,"l":64.6901,"n":480,"o":64.905,"t":"2026-10-05T18:45:00Z","v":11541,"vw":64.858969},{"c":65.12,"h":65.135,"l":64.8,"n":380,"o":64.82,"t":"2026-10-05T19:00:00Z","v":11194,"vw":64.949928},{"c":65.13,"h":65.13,"l":65.02,"n":502,"o":65.02,"t":"2026-10-05T19:15:00Z","v":15983,"vw":65.067893},{"c":64.985,"h":65.11,"l":64.97,"n":863,"o":65.11,"t":"2026-10-05T19:30:00Z","v":24266,"vw":65.062121},{"c":64.75,"h":65.07,"l":64.69,"n":2054,"o":65.01,"t":"2026-10-05T19:45:00Z","v":80745,"vw":64.806541},{"c":64.75,"h":64.75,"l":64.75,"n":51,"o":64.75,"t":"2026-10-05T20:00:00Z","v":236455,"vw":64.75},{"c":64.7,"h":64.7,"l":64.65,"n":13,"o":64.65,"t":"2026-10-06T13:15:00Z","v":504,"vw":64.687406},{"c":64.14,"h":64.84,"l":63.77,"n":71,"o":64.84,"t":"2026-10-06T13:30:00Z","v":6945,"vw":64.665314},{"c":63.55,"h":63.55,"l":63.04,"n":223,"o":63.49,"t":"2026-10-06T13:45:00Z","v":6664,"vw":63.294434},{"c":64.33,"h":64.335,"l":63.75,"n":269,"o":63.75,"t":"2026-10-06T14:00:00Z","v":10663,"vw":64.114796},{"c":64.465,"h":64.755,"l":64.31,"n":178,"o":64.4,"t":"2026-10-06T14:15:00Z","v":4190,"vw":64.566509},{"c":64.265,"h":64.375,"l":64.16,"n":212,"o":64.375,"t":"2026-10-06T14:30:00Z","v":5755,"vw":64.246705},{"c":64.38,"h":64.41,"l":64.24,"n":164,"o":64.27,"t":"2026-10-06T14:45:00Z","v":3782,"vw":64.346288},{"c":64.495,"h":64.585,"l":64.385,"n":399,"o":64.41,"t":"2026-10-06T15:00:00Z","v":8020,"vw":64.479015},{"c":64.7,"h":64.75,"l":64.475,"n":296,"o":64.475,"t":"2026-10-06T15:15:00Z","v":9451,"vw":64.646055},{"c":64.59,"h":64.605,"l":64.5,"n":155,"o":64.605,"t":"2026-10-06T15:30:00Z","v":3013,"vw":64.567482},{"c":64.485,"h":64.485,"l":64.47,"n":50,"o":64.47,"t":"2026-10-06T15:45:00Z","v":721,"vw":64.475},{"c":64.29,"h":64.44,"l":64.29,"n":165,"o":64.43,"t":"2026-10-06T16:00:00Z","v":2807,"vw":64.347512},{"c":64.32,"h":64.41,"l":64.275,"n":295,"o":64.275,"t":"2026-10-06T16:15:00Z","v":9348,"vw":64.371865},{"c":64.19,"h":64.19,"l":64.09,"n":95,"o":64.19,"t":"2026-10-06T16:30:00Z","v":1581,"vw":64.147043},{"c":64.215,"h":64.25,"l":64.215,"n":35,"o":64.25,"t":"2026-10-06T16:45:00Z","v":759,"vw":64.23875},{"c":64.14,"h":64.225,"l":64.13,"n":158,"o":64.225,"t":"2026-10-06T17:00:00Z","v":2565,"vw":64.156639},{"c":64.26,"h":64.27,"l":64.19,"n":147,"o":64.19,"t":"2026-10-06T17:15:00Z","v":3568,"vw":64.21875},{"c":64.2127,"h":64.275,"l":64.205,"n":187,"o":64.275,"t":"2026-10-06T17:30:00Z","v":6676,"vw":64.235405},{"c":64.21,"h":64.22,"l":64.18,"n":161,"o":64.185,"t":"2026-10-06T17:45:00Z","v":3680,"vw":64.198439},{"c":64.16,"h":64.23,"l":64.16,"n":145,"o":64.22,"t":"2026-10-06T18:00:00Z","v":3698,"vw":64.183457},{"c":64.115,"h":64.18,"l":64.1,"n":212,"o":64.18,"t":"2026-10-06T18:15:00Z","v":3330,"vw":64.125252},{"c":64.19,"h":64.19,"l":64.08,"n":216,"o":64.115,"t":"2026-10-06T18:30:00Z","v":4769,"vw":64.132065},{"c":64.13,"h":64.195,"l":64.13,"n":146,"o":64.195,"t":"2026-10-06T18:45:00Z","v":2628,"vw":64.152684},{"c":64.185,"h":64.235,"l":64.11,"n":295,"o":64.11,"t":"2026-10-06T19:00:00Z","v":6031,"vw":64.197692},{"c":64.13,"h":64.26,"l":64.13,"n":394,"o":64.22,"t":"2026-10-06T19:15:00Z","v":10226,"vw":64.204492},{"c":64.085,"h":64.175,"l":63.9825,"n":641,"o":64.125,"t":"2026-10-06T19:30:00Z","v":17636,"vw":64.100676},{"c":64.17,"h":64.41,"l":64.071,"n":2211,"o":64.12,"t":"2026-10-06T19:45:00Z","v":80336,"vw":64.242357},{"c":64.17,"h":64.17,"l":64.17,"n":33,"o":64.17,"t":"2026-10-06T20:00:00Z","v":126086,"vw":64.17},{"c":64.11,"h":64.78,"l":63.88,"n":20,"o":63.88,"t":"2026-10-07T13:30:00Z","v":4326,"vw":63.979703},{"c":63.615,"h":64.11,"l":63.365,"n":88,"o":64.11,"t":"2026-10-07T13:45:00Z","v":3749,"vw":63.803488},{"c":63.12,"h":63.49,"l":63.035,"n":149,"o":63.43,"t":"2026-10-07T14:00:00Z","v":4543,"vw":63.211694},{"c":63.135,"h":63.57,"l":62.94,"n":373,"o":62.94,"t":"2026-10-07T14:15:00Z","v":14681,"vw":63.254517},{"c":62.62,"h":63.1,"l":62.62,"n":201,"o":63.1,"t":"2026-10-07T14:30:00Z","v":6050,"vw":62.754301},{"c":62.47,"h":62.68,"l":62.435,"n":111,"o":62.58,"t":"2026-10-07T14:45:00Z","v":4697,"vw":62.5975},{"c":62.4675,"h":62.475,"l":62.25,"n":262,"o":62.4,"t":"2026-10-07T15:00:00Z","v":7487,"vw":62.330487},{"c":62.27,"h":62.42,"l":62.225,"n":110,"o":62.42,"t":"2026-10-07T15:15:00Z","v":5057,"vw":62.250351},{"c":62.2,"h":62.35,"l":62.2,"n":73,"o":62.25,"t":"2026-10-07T15:30:00Z","v":6229,"vw":62.261731},{"c":62.42,"h":62.455,"l":62.18,"n":239,"o":62.18,"t":"2026-10-07T15:45:00Z","v":9436,"vw":62.353666},{"c":62.65,"h":62.65,"l":62.45,"n":222,"o":62.465,"t":"2026-10-07T16:00:00Z","v":10144,"vw":62.523025},{"c":62.57,"h":62.66,"l":62.57,"n":98,"o":62.655,"t":"2026-10-07T16:15:00Z","v":4684,"vw":62.619711},{"c":62.41,"h":62.57,"l":62.325,"n":207,"o":62.56,"t":"2026-10-07T16:30:00Z","v":8392,"vw":62.419147},{"c":62.5699,"h":62.57,"l":62.39,"n":194,"o":62.436,"t":"2026-10-07T16:45:00Z","v":9738,"vw":62.456047},{"c":62.67,"h":62.68,"l":62.56,"n":244,"o":62.5854,"t":"2026-10-07T17:00:00Z","v":12492,"vw":62.634902},{"c":62.51,"h":62.61,"l":62.51,"n":73,"o":62.61,"t":"2026-10-07T17:15:00Z","v":1145,"vw":62.563333},{"c":62.515,"h":62.53,"l":62.3822,"n":212,"o":62.51,"t":"2026-10-07T17:30:00Z","v":6841,"vw":62.488543},{"c":62.54,"h":62.545,"l":62.395,"n":143,"o":62.48,"t":"2026-10-07T17:45:00Z","v":4397,"vw":62.467058},{"c":62.665,"h":62.665,"l":62.52,"n":132,"o":62.535,"t":"2026-10-07T18:00:00Z","v":4238,"vw":62.58747},{"c":62.61,"h":62.73,"l":62.61,"n":242,"o":62.67,"t":"2026-10-07T18:15:00Z","v":7440,"vw":62.675287},{"c":62.66,"h":62.67,"l":62.58,"n":156,"o":62.58,"t":"2026-10-07T18:30:00Z","v":4407,"vw":62.609565},{"c":62.76,"h":62.76,"l":62.65,"n":109,"o":62.69,"t":"2026-10-07T18:45:00Z","v":2824,"vw":62.698182},{"c":63.035,"h":63.13,"l":62.72,"n":258,"o":62.77,"t":"2026-10-07T19:00:00Z","v":9182,"vw":62.916422},{"c":63.18,"h":63.21,"l":62.975,"n":392,"o":63.01,"t":"2026-10-07T19:15:00Z","v":13447,"vw":63.109979},{"c":63.32,"h":63.37,"l":63.155,"n":858,"o":63.19,"t":"2026-10-07T19:30:00Z","v":40632,"vw":63.259836},{"c":63.12,"h":63.33,"l":63.01,"n":1990,"o":63.24,"t":"2026-10-07T19:45:00Z","v":101971,"vw":63.149944},{"c":63.1,"h":63.1,"l":63.1,"n":35,"o":63.1,"t":"2026-10-07T20:00:00Z","v":105869,"vw":63.1},{"c":63.09,"h":63.09,"l":63.09,"n":4,"o":63.09,"t":"2026-10-08T08:00:00Z","v":202,"vw":63.09},{"c":63.15,"h":63.15,"l":63.15,"n":4,"o":63.15,"t":"2026-10-08T08:15:00Z","v":153,"vw":63.15},{"c":63.2,"h":63.2,"l":63.2,"n":6,"o":63.2,"t":"2026-10-08T08:30:00Z","v":154,"vw":63.2},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-10-08T12:15:00Z","v":212,"vw":63.5},{"c":63.73,"h":63.82,"l":63.27,"n":54,"o":63.82,"t":"2026-10-08T13:30:00Z","v":4992,"vw":63.78635},{"c":63.515,"h":63.8,"l":63.34,"n":308,"o":63.65,"t":"2026-10-08T13:45:00Z","v":8371,"vw":63.650124},{"c":63.29,"h":63.75,"l":63.29,"n":76,"o":63.505,"t":"2026-10-08T14:00:00Z","v":4190,"vw":63.529674},{"c":63.4601,"h":63.64,"l":63.24,"n":190,"o":63.49,"t":"2026-10-08T14:15:00Z","v":7335,"vw":63.432333},{"c":63.42,"h":63.61,"l":63.335,"n":289,"o":63.6,"t":"2026-10-08T14:30:00Z","v":8699,"vw":63.459141},{"c":63.23,"h":63.42,"l":63.23,"n":256,"o":63.34,"t":"2026-10-08T14:45:00Z","v":16544,"vw":63.32112},{"c":63,"h":63.28,"l":62.99,"n":244,"o":63.22,"t":"2026-10-08T15:00:00Z","v":7831,"vw":63.134894},{"c":63.11,"h":63.15,"l":62.995,"n":241,"o":63.08,"t":"2026-10-08T15:15:00Z","v":6062,"vw":63.079378},{"c":63.18,"h":63.28,"l":63.15,"n":240,"o":63.15,"t":"2026-10-08T15:30:00Z","v":5914,"vw":63.20811},{"c":63.4,"h":63.55,"l":63.17,"n":372,"o":63.27,"t":"2026-10-08T15:45:00Z","v":14065,"vw":63.308323},{"c":63.39,"h":63.415,"l":63.29,"n":164,"o":63.415,"t":"2026-10-08T16:00:00Z","v":4470,"vw":63.3332},{"c":63.2801,"h":63.445,"l":63.2,"n":397,"o":63.37,"t":"2026-10-08T16:15:00Z","v":13331,"vw":63.329862},{"c":63,"h":63.28,"l":62.99,"n":331,"o":63.28,"t":"2026-10-08T16:30:00Z","v":18395,"vw":63.079653},{"c":63.03,"h":63.05,"l":62.71,"n":256,"o":63,"t":"2026-10-08T16:45:00Z","v":8947,"vw":62.924667},{"c":63.195,"h":63.21,"l":63.02,"n":238,"o":63.05,"t":"2026-10-08T17:00:00Z","v":6661,"vw":63.111885},{"c":63.32,"h":63.43,"l":63.16,"n":293,"o":63.19,"t":"2026-10-08T17:15:00Z","v":8273,"vw":63.262364},{"c":63.39,"h":63.39,"l":63.24,"n":360,"o":63.29,"t":"2026-10-08T17:30:00Z","v":17265,"vw":63.302961},{"c":63.19,"h":63.39,"l":63.155,"n":330,"o":63.385,"t":"2026-10-08T17:45:00Z","v":14688,"vw":63.243037},{"c":63.31,"h":63.345,"l":63.15,"n":325,"o":63.15,"t":"2026-10-08T18:00:00Z","v":16209,"vw":63.225826},{"c":63.3,"h":63.45,"l":63.2982,"n":218,"o":63.31,"t":"2026-10-08T18:15:00Z","v":7700,"vw":63.347586},{"c":63.24,"h":63.31,"l":63.19,"n":163,"o":63.28,"t":"2026-10-08T18:30:00Z","v":4377,"vw":63.239945},{"c":63.28,"h":63.28,"l":63.1,"n":217,"o":63.205,"t":"2026-10-08T18:45:00Z","v":8410,"vw":63.1933},{"c":63.51,"h":63.545,"l":63.21,"n":398,"o":63.26,"t":"2026-10-08T19:00:00Z","v":37269,"vw":63.355301},{"c":63.29,"h":63.54,"l":63.29,"n":514,"o":63.49,"t":"2026-10-08T19:15:00Z","v":11676,"vw":63.442435},{"c":63.07,"h":63.27,"l":63.07,"n":780,"o":63.27,"t":"2026-10-08T19:30:00Z","v":20631,"vw":63.132503},{"c":63.19,"h":63.46,"l":63.08,"n":2978,"o":63.08,"t":"2026-10-08T19:45:00Z","v":110074,"vw":63.32093},{"c":63.22,"h":63.22,"l":63.183,"n":28,"o":63.183,"t":"2026-10-08T20:00:00Z","v":247114,"vw":63.219968},{"c":63.852,"h":63.855,"l":63.213,"n":21,"o":63.59,"t":"2026-10-09T13:30:00Z","v":3026,"vw":63.574666},{"c":63.78,"h":63.78,"l":63.4301,"n":132,"o":63.63,"t":"2026-10-09T13:45:00Z","v":2877,"vw":63.670085},{"c":63.62,"h":63.72,"l":63.58,"n":118,"o":63.72,"t":"2026-10-09T14:00:00Z","v":1617,"vw":63.659719},{"c":63.35,"h":63.57,"l":63.35,"n":86,"o":63.52,"t":"2026-10-09T14:15:00Z","v":1694,"vw":63.453333},{"c":63.41,"h":63.41,"l":63.39,"n":57,"o":63.39,"t":"2026-10-09T14:30:00Z","v":713,"vw":63.397143},{"c":63.52,"h":63.52,"l":63.36,"n":126,"o":63.36,"t":"2026-10-09T14:45:00Z","v":2536,"vw":63.428},{"c":63.61,"h":63.61,"l":63.47,"n":250,"o":63.6,"t":"2026-10-09T15:00:00Z","v":3449,"vw":63.562857},{"c":63.65,"h":63.7,"l":63.64,"n":104,"o":63.7,"t":"2026-10-09T15:15:00Z","v":1928,"vw":63.663125},{"c":63.55,"h":63.7,"l":63.55,"n":95,"o":63.7,"t":"2026-10-09T15:30:00Z","v":2147,"vw":63.644},{"c":63.67,"h":63.7225,"l":63.58,"n":167,"o":63.6,"t":"2026-10-09T15:45:00Z","v":3773,"vw":63.620487},{"c":63.69,"h":63.7675,"l":63.59,"n":267,"o":63.59,"t":"2026-10-09T16:00:00Z","v":12195,"vw":63.694998},{"c":63.59,"h":63.68,"l":63.54,"n":70,"o":63.68,"t":"2026-10-09T16:15:00Z","v":1549,"vw":63.59},{"c":63.65,"h":63.65,"l":63.64,"n":34,"o":63.64,"t":"2026-10-09T16:30:00Z","v":979,"vw":63.6475},{"c":63.57,"h":63.61,"l":63.56,"n":197,"o":63.59,"t":"2026-10-09T16:45:00Z","v":4402,"vw":63.588994},{"c":63.47,"h":63.61,"l":63.45,"n":155,"o":63.54,"t":"2026-10-09T17:00:00Z","v":3226,"vw":63.546316},{"c":63.76,"h":63.835,"l":63.445,"n":259,"o":63.47,"t":"2026-10-09T17:15:00Z","v":8096,"vw":63.648922},{"c":63.8,"h":63.825,"l":63.755,"n":238,"o":63.76,"t":"2026-10-09T17:30:00Z","v":7368,"vw":63.804308},{"c":64.05,"h":64.05,"l":63.82,"n":160,"o":63.82,"t":"2026-10-09T17:45:00Z","v":3158,"vw":63.950452},{"c":63.93,"h":64.025,"l":63.93,"n":219,"o":64.01,"t":"2026-10-09T18:00:00Z","v":7483,"vw":64.002062},{"c":63.82,"h":63.888,"l":63.82,"n":207,"o":63.87,"t":"2026-10-09T18:15:00Z","v":4505,"vw":63.847724},{"c":63.71,"h":63.86,"l":63.66,"n":205,"o":63.86,"t":"2026-10-09T18:30:00Z","v":4147,"vw":63.763566},{"c":63.81,"h":63.81,"l":63.635,"n":236,"o":63.75,"t":"2026-10-09T18:45:00Z","v":6511,"vw":63.724885},{"c":63.755,"h":63.82,"l":63.675,"n":283,"o":63.77,"t":"2026-10-09T19:00:00Z","v":4656,"vw":63.758496},{"c":63.73,"h":63.765,"l":63.665,"n":298,"o":63.75,"t":"2026-10-09T19:15:00Z","v":5716,"vw":63.716997},{"c":63.76,"h":63.84,"l":63.76,"n":337,"o":63.8,"t":"2026-10-09T19:30:00Z","v":9077,"vw":63.779995},{"c":63.455,"h":63.74,"l":63.37,"n":1629,"o":63.675,"t":"2026-10-09T19:45:00Z","v":57245,"vw":63.529563},{"c":63.43,"h":63.43,"l":63.43,"n":24,"o":63.43,"t":"2026-10-09T20:00:00Z","v":63037,"vw":63.43},{"c":64.05,"h":64.05,"l":64.05,"n":29,"o":64.05,"t":"2026-10-12T08:00:00Z","v":283,"vw":64.05},{"c":63.9272,"h":64,"l":63.7,"n":21,"o":63.98,"t":"2026-10-12T13:30:00Z","v":3500,"vw":63.932279},{"c":63.955,"h":64.415,"l":63.95,"n":125,"o":64.13,"t":"2026-10-12T13:45:00Z","v":3902,"vw":64.194646},{"c":63.28,"h":63.75,"l":63.22,"n":193,"o":63.75,"t":"2026-10-12T14:00:00Z","v":5123,"vw":63.592175},{"c":63.325,"h":63.54,"l":63.14,"n":188,"o":63.14,"t":"2026-10-12T14:15:00Z","v":5585,"vw":63.40802},{"c":62.9701,"h":63.29,"l":62.9701,"n":76,"o":63.29,"t":"2026-10-12T14:30:00Z","v":1739,"vw":63.159744},{"c":63.03,"h":63.14,"l":63.03,"n":168,"o":63.0825,"t":"2026-10-12T14:45:00Z","v":5155,"vw":63.098153},{"c":63.08,"h":63.12,"l":63.035,"n":137,"o":63.05,"t":"2026-10-12T15:00:00Z","v":3799,"vw":63.082776},{"c":63.18,"h":63.19,"l":63.07,"n":155,"o":63.095,"t":"2026-10-12T15:15:00Z","v":5005,"vw":63.135962},{"c":63.215,"h":63.215,"l":63.19,"n":79,"o":63.19,"t":"2026-10-12T15:30:00Z","v":2046,"vw":63.205},{"c":63.26,"h":63.26,"l":63.16,"n":165,"o":63.19,"t":"2026-10-12T15:45:00Z","v":5445,"vw":63.22522},{"c":63.05,"h":63.24,"l":63.05,"n":99,"o":63.24,"t":"2026-10-12T16:00:00Z","v":2088,"vw":63.16875},{"c":63.065,"h":63.15,"l":63.0472,"n":101,"o":63.0472,"t":"2026-10-12T16:15:00Z","v":3761,"vw":63.092969},{"c":63.18,"h":63.22,"l":63.135,"n":137,"o":63.135,"t":"2026-10-12T16:30:00Z","v":3411,"vw":63.178488},{"c":63.105,"h":63.22,"l":63.08,"n":136,"o":63.16,"t":"2026-10-12T16:45:00Z","v":3105,"vw":63.159112},{"c":63.16,"h":63.16,"l":63.05,"n":163,"o":63.12,"t":"2026-10-12T17:00:00Z","v":5436,"vw":63.105367},{"c":63.005,"h":63.094,"l":63.005,"n":62,"o":63.06,"t":"2026-10-12T17:15:00Z","v":1653,"vw":63.063451},{"c":63.01,"h":63.07,"l":62.955,"n":103,"o":63.04,"t":"2026-10-12T17:30:00Z","v":3367,"vw":63.018688},{"c":63.21,"h":63.245,"l":63.02,"n":166,"o":63.02,"t":"2026-10-12T17:45:00Z","v":3703,"vw":63.1165},{"c":63.1,"h":63.27,"l":63.1,"n":138,"o":63.25,"t":"2026-10-12T18:00:00Z","v":4418,"vw":63.184},{"c":63.26,"h":63.3,"l":63.055,"n":277,"o":63.065,"t":"2026-10-12T18:15:00Z","v":9936,"vw":63.185318},{"c":63.205,"h":63.3,"l":63.2025,"n":96,"o":63.3,"t":"2026-10-12T18:30:00Z","v":2713,"vw":63.233409},{"c":62.955,"h":63.205,"l":62.92,"n":253,"o":63.205,"t":"2026-10-12T18:45:00Z","v":8609,"vw":63.02319},{"c":63.055,"h":63.09,"l":63,"n":220,"o":63,"t":"2026-10-12T19:00:00Z","v":6972,"vw":63.047751},{"c":63.05,"h":63.055,"l":62.985,"n":219,"o":63.055,"t":"2026-10-12T19:15:00Z","v":5661,"vw":63.011546},{"c":62.895,"h":63.12,"l":62.895,"n":436,"o":63.09,"t":"2026-10-12T19:30:00Z","v":11474,"vw":63.029754},{"c":62.98,"h":63.03,"l":62.84,"n":1501,"o":62.92,"t":"2026-10-12T19:45:00Z","v":59747,"vw":62.936278},{"c":62.97,"h":62.97,"l":62.97,"n":31,"o":62.97,"t":"2026-10-12T20:00:00Z","v":76679,"vw":62.97},{"c":62.7,"h":62.7,"l":62.7,"n":23,"o":62.7,"t":"2026-10-13T09:45:00Z","v":905,"vw":62.7},{"c":63,"h":63,"l":63,"n":12,"o":63,"t":"2026-10-13T10:00:00Z","v":192,"vw":63},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-13T10:30:00Z","v":100,"vw":62.95},{"c":62.7,"h":63.21,"l":62.6,"n":46,"o":62.6,"t":"2026-10-13T11:15:00Z","v":2473,"vw":62.92758},{"c":63.2,"h":63.51,"l":63.2,"n":22,"o":63.51,"t":"2026-10-13T11:30:00Z","v":1086,"vw":63.346364},{"c":63.34,"h":63.35,"l":63.3,"n":21,"o":63.35,"t":"2026-10-13T13:00:00Z","v":1414,"vw":63.330857},{"c":63.6175,"h":63.6175,"l":62.785,"n":122,"o":63.29,"t":"2026-10-13T13:30:00Z","v":6301,"vw":63.16144},{"c":63.06,"h":63.44,"l":63.06,"n":53,"o":63.41,"t":"2026-10-13T13:45:00Z","v":1989,"vw":63.22},{"c":62.9,"h":63.17,"l":62.89,"n":65,"o":63.17,"t":"2026-10-13T14:00:00Z","v":1680,"vw":62.988636},{"c":62.95,"h":62.97,"l":62.8,"n":143,"o":62.86,"t":"2026-10-13T14:15:00Z","v":2950,"vw":62.882649},{"c":62.9,"h":62.93,"l":62.89,"n":68,"o":62.93,"t":"2026-10-13T14:30:00Z","v":1993,"vw":62.9},{"c":62.94,"h":63,"l":62.91,"n":132,"o":62.91,"t":"2026-10-13T14:45:00Z","v":3582,"vw":62.93179},{"c":63.005,"h":63.05,"l":62.99,"n":126,"o":63.03,"t":"2026-10-13T15:00:00Z","v":2557,"vw":63.022917},{"c":62.6,"h":62.87,"l":62.575,"n":387,"o":62.755,"t":"2026-10-13T15:15:00Z","v":15557,"vw":62.783185},{"c":62.54,"h":62.65,"l":62.54,"n":89,"o":62.575,"t":"2026-10-13T15:30:00Z","v":1878,"vw":62.598},{"c":62.55,"h":62.58,"l":62.5,"n":64,"o":62.58,"t":"2026-10-13T15:45:00Z","v":1489,"vw":62.54},{"c":62.71,"h":62.73,"l":62.61,"n":136,"o":62.61,"t":"2026-10-13T16:00:00Z","v":4490,"vw":62.669803},{"c":62.67,"h":62.67,"l":62.58,"n":129,"o":62.65,"t":"2026-10-13T16:15:00Z","v":3393,"vw":62.636923},{"c":62.765,"h":62.81,"l":62.65,"n":108,"o":62.65,"t":"2026-10-13T16:30:00Z","v":2965,"vw":62.728814},{"c":63.365,"h":63.365,"l":62.76,"n":510,"o":62.79,"t":"2026-10-13T16:45:00Z","v":25956,"vw":63.009746},{"c":63.13,"h":63.3,"l":63.13,"n":75,"o":63.3,"t":"2026-10-13T17:00:00Z","v":2238,"vw":63.25169},{"c":63.3,"h":63.41,"l":63.235,"n":133,"o":63.35,"t":"2026-10-13T17:15:00Z","v":5949,"vw":63.310605},{"c":63.35,"h":63.6,"l":63.19,"n":381,"o":63.37,"t":"2026-10-13T17:30:00Z","v":15838,"vw":63.444865},{"c":63.52,"h":63.52,"l":63.28,"n":257,"o":63.295,"t":"2026-10-13T17:45:00Z","v":11787,"vw":63.369176},{"c":63.76,"h":63.77,"l":63.5,"n":132,"o":63.5,"t":"2026-10-13T18:00:00Z","v":4585,"vw":63.622794},{"c":63.63,"h":63.745,"l":63.63,"n":78,"o":63.745,"t":"2026-10-13T18:15:00Z","v":2507,"vw":63.698804},{"c":63.69,"h":63.72,"l":63.65,"n":181,"o":63.66,"t":"2026-10-13T18:30:00Z","v":4114,"vw":63.691539},{"c":63.68,"h":63.68,"l":63.565,"n":185,"o":63.67,"t":"2026-10-13T18:45:00Z","v":4293,"vw":63.618404},{"c":64.08,"h":64.16,"l":63.705,"n":783,"o":63.73,"t":"2026-10-13T19:00:00Z","v":43191,"vw":64.033842},{"c":63.76,"h":64.03,"l":63.76,"n":457,"o":64.02,"t":"2026-10-13T19:15:00Z","v":19064,"vw":63.91593},{"c":63.785,"h":63.85,"l":63.71,"n":561,"o":63.81,"t":"2026-10-13T19:30:00Z","v":27270,"vw":63.772721},{"c":64.07,"h":64.5,"l":63.78,"n":2293,"o":63.82,"t":"2026-10-13T19:45:00Z","v":131775,"vw":64.231242},{"c":64.07,"h":64.07,"l":64.07,"n":36,"o":64.07,"t":"2026-10-13T20:00:00Z","v":256599,"vw":64.07},{"c":64.3,"h":64.3,"l":64.1,"n":6,"o":64.1,"t":"2026-10-14T08:30:00Z","v":204,"vw":64.2},{"c":63.85,"h":63.85,"l":63.85,"n":7,"o":63.85,"t":"2026-10-14T08:45:00Z","v":203,"vw":63.85},{"c":64,"h":64.11,"l":64,"n":23,"o":64,"t":"2026-10-14T12:30:00Z","v":1314,"vw":64.027588},{"c":63.85,"h":63.95,"l":63.8,"n":27,"o":63.8,"t":"2026-10-14T13:00:00Z","v":1724,"vw":63.899324},{"c":63.795,"h":64.125,"l":63.45,"n":100,"o":64.11,"t":"2026-10-14T13:30:00Z","v":12857,"vw":63.94479},{"c":63.23,"h":63.57,"l":63.23,"n":158,"o":63.455,"t":"2026-10-14T13:45:00Z","v":6260,"vw":63.460275},{"c":63.1728,"h":63.6,"l":63.1728,"n":190,"o":63.29,"t":"2026-10-14T14:00:00Z","v":9846,"vw":63.336417},{"c":64.01,"h":64.05,"l":63.59,"n":256,"o":63.59,"t":"2026-10-14T14:15:00Z","v":12286,"vw":63.900609},{"c":63.91,"h":64.17,"l":63.89,"n":313,"o":64.06,"t":"2026-10-14T14:30:00Z","v":27833,"vw":64.001379},{"c":63.68,"h":63.99,"l":63.67,"n":256,"o":63.86,"t":"2026-10-14T14:45:00Z","v":11705,"vw":63.851546},{"c":63.725,"h":63.82,"l":63.675,"n":233,"o":63.675,"t":"2026-10-14T15:00:00Z","v":6671,"vw":63.774062},{"c":63.045,"h":63.725,"l":63.045,"n":266,"o":63.725,"t":"2026-10-14T15:15:00Z","v":13081,"vw":63.440735},{"c":62.75,"h":63.05,"l":62.75,"n":102,"o":63.05,"t":"2026-10-14T15:30:00Z","v":4723,"vw":62.988107},{"c":63.36,"h":63.4,"l":62.75,"n":301,"o":62.75,"t":"2026-10-14T15:45:00Z","v":10027,"vw":63.21222},{"c":62.98,"h":63.385,"l":62.98,"n":328,"o":63.35,"t":"2026-10-14T16:00:00Z","v":11359,"vw":63.269365},{"c":63.08,"h":63.12,"l":62.85,"n":158,"o":62.945,"t":"2026-10-14T16:15:00Z","v":14962,"vw":63.067013},{"c":62.82,"h":63.05,"l":62.645,"n":514,"o":63.04,"t":"2026-10-14T16:30:00Z","v":32483,"vw":62.887638},{"c":63.08,"h":63.215,"l":62.82,"n":366,"o":62.825,"t":"2026-10-14T16:45:00Z","v":11129,"vw":63.019075},{"c":62.81,"h":63.075,"l":62.47,"n":311,"o":63.07,"t":"2026-10-14T17:00:00Z","v":11670,"vw":62.874769},{"c":62.8,"h":62.83,"l":62.695,"n":274,"o":62.77,"t":"2026-10-14T17:15:00Z","v":12268,"vw":62.780025},{"c":62.62,"h":62.84,"l":62.61,"n":442,"o":62.795,"t":"2026-10-14T17:30:00Z","v":21050,"vw":62.753965},{"c":62.64,"h":62.71,"l":62.57,"n":375,"o":62.66,"t":"2026-10-14T17:45:00Z","v":12688,"vw":62.621182},{"c":62.845,"h":62.87,"l":62.56,"n":623,"o":62.63,"t":"2026-10-14T18:00:00Z","v":33426,"vw":62.717033},{"c":62.81,"h":62.9699,"l":62.75,"n":442,"o":62.82,"t":"2026-10-14T18:15:00Z","v":18195,"vw":62.861697},{"c":63,"h":63.05,"l":62.83,"n":473,"o":62.84,"t":"2026-10-14T18:30:00Z","v":19508,"vw":62.989349},{"c":63.295,"h":63.35,"l":62.93,"n":679,"o":63.01,"t":"2026-10-14T18:45:00Z","v":37384,"vw":63.033562},{"c":63.155,"h":63.35,"l":63.09,"n":558,"o":63.34,"t":"2026-10-14T19:00:00Z","v":28285,"vw":63.24186},{"c":62.835,"h":63.24,"l":62.67,"n":677,"o":63.135,"t":"2026-10-14T19:15:00Z","v":31924,"vw":62.908006},{"c":62.65,"h":62.98,"l":62.65,"n":1263,"o":62.835,"t":"2026-10-14T19:30:00Z","v":61129,"vw":62.831395},{"c":62.56,"h":62.69,"l":62.17,"n":3081,"o":62.58,"t":"2026-10-14T19:45:00Z","v":168267,"vw":62.413602},{"c":62.52,"h":62.556,"l":62.52,"n":31,"o":62.556,"t":"2026-10-14T20:00:00Z","v":141578,"vw":62.520028},{"c":62.55,"h":62.55,"l":62.55,"n":21,"o":62.55,"t":"2026-10-15T08:30:00Z","v":525,"vw":62.55},{"c":61.8,"h":62.29,"l":61.2944,"n":109,"o":62.29,"t":"2026-10-15T13:30:00Z","v":13107,"vw":62.183875},{"c":60.56,"h":61.52,"l":60.2601,"n":393,"o":61.52,"t":"2026-10-15T13:45:00Z","v":12382,"vw":60.857508},{"c":61.045,"h":61.32,"l":60.69,"n":261,"o":60.69,"t":"2026-10-15T14:00:00Z","v":6177,"vw":60.985713},{"c":61.165,"h":61.29,"l":60.82,"n":481,"o":61.13,"t":"2026-10-15T14:15:00Z","v":17857,"vw":61.023025},{"c":61.525,"h":61.525,"l":61.18,"n":353,"o":61.28,"t":"2026-10-15T14:30:00Z","v":7893,"vw":61.349813},{"c":61.61,"h":61.725,"l":61.4,"n":294,"o":61.49,"t":"2026-10-15T14:45:00Z","v":4837,"vw":61.578677},{"c":61.43,"h":61.62,"l":61.43,"n":184,"o":61.58,"t":"2026-10-15T15:00:00Z","v":3347,"vw":61.530666},{"c":61.575,"h":61.575,"l":61.43,"n":245,"o":61.47,"t":"2026-10-15T15:15:00Z","v":4916,"vw":61.50336},{"c":61.33,"h":61.575,"l":61.22,"n":168,"o":61.54,"t":"2026-10-15T15:30:00Z","v":3194,"vw":61.340276},{"c":61.23,"h":61.44,"l":61.22,"n":377,"o":61.238038,"t":"2026-10-15T15:45:00Z","v":14531,"vw":61.355365},{"c":61.51,"h":61.51,"l":61.315,"n":290,"o":61.35,"t":"2026-10-15T16:00:00Z","v":14461,"vw":61.429787},{"c":61.17,"h":61.5,"l":61.145,"n":182,"o":61.5,"t":"2026-10-15T16:15:00Z","v":5217,"vw":61.277727},{"c":61.085,"h":61.33,"l":61.085,"n":99,"o":61.29,"t":"2026-10-15T16:30:00Z","v":3004,"vw":61.233796},{"c":61.165,"h":61.19,"l":61.04,"n":121,"o":61.19,"t":"2026-10-15T16:45:00Z","v":3109,"vw":61.115781},{"c":61.75,"h":61.75,"l":61.13,"n":367,"o":61.14,"t":"2026-10-15T17:00:00Z","v":10451,"vw":61.45771},{"c":61.67,"h":61.78,"l":61.58,"n":190,"o":61.66,"t":"2026-10-15T17:15:00Z","v":5118,"vw":61.642029},{"c":61.8,"h":61.8,"l":61.615,"n":159,"o":61.615,"t":"2026-10-15T17:30:00Z","v":3610,"vw":61.718462},{"c":61.88,"h":61.89,"l":61.685,"n":169,"o":61.685,"t":"2026-10-15T17:45:00Z","v":4858,"vw":61.803249},{"c":61.97,"h":62.06,"l":61.85,"n":357,"o":61.85,"t":"2026-10-15T18:00:00Z","v":7773,"vw":61.950226},{"c":61.895,"h":62.01,"l":61.86,"n":172,"o":61.95,"t":"2026-10-15T18:15:00Z","v":4225,"vw":61.92575},{"c":61.38,"h":61.935,"l":61.38,"n":459,"o":61.88,"t":"2026-10-15T18:30:00Z","v":18585,"vw":61.819826},{"c":61.505,"h":61.59,"l":61.39,"n":165,"o":61.52,"t":"2026-10-15T18:45:00Z","v":4542,"vw":61.504501},{"c":61.54,"h":61.56,"l":61.4554,"n":309,"o":61.54,"t":"2026-10-15T19:00:00Z","v":10060,"vw":61.50721},{"c":61.39,"h":61.59,"l":61.38,"n":460,"o":61.58,"t":"2026-10-15T19:15:00Z","v":13958,"vw":61.533062},{"c":61.43,"h":61.45,"l":61.21,"n":613,"o":61.36,"t":"2026-10-15T19:30:00Z","v":14455,"vw":61.321345},{"c":61.19,"h":61.51,"l":61.18,"n":1700,"o":61.37,"t":"2026-10-15T19:45:00Z","v":54787,"vw":61.336205},{"c":61.19,"h":61.19,"l":61.19,"n":32,"o":61.19,"t":"2026-10-15T20:00:00Z","v":130747,"vw":61.19},{"c":61.15,"h":61.19,"l":61.15,"n":4,"o":61.19,"t":"2026-10-16T08:15:00Z","v":202,"vw":61.17},{"c":60.59,"h":60.59,"l":60.59,"n":2,"o":60.59,"t":"2026-10-16T11:00:00Z","v":220,"vw":60.59},{"c":61.37,"h":61.995,"l":61.25,"n":134,"o":61.83,"t":"2026-10-16T13:30:00Z","v":16917,"vw":61.80639},{"c":62.06,"h":62.06,"l":61.5301,"n":85,"o":61.77,"t":"2026-10-16T13:45:00Z","v":5999,"vw":61.869237},{"c":61.74,"h":62.27,"l":61.74,"n":217,"o":61.87,"t":"2026-10-16T14:00:00Z","v":12427,"vw":62.009614},{"c":61.99,"h":62.03,"l":61.69,"n":125,"o":61.96,"t":"2026-10-16T14:15:00Z","v":4105,"vw":61.942865},{"c":61.945,"h":62.2,"l":61.845,"n":494,"o":61.85,"t":"2026-10-16T14:30:00Z","v":22455,"vw":62.024267},{"c":61.81,"h":62.09,"l":61.81,"n":79,"o":62.08,"t":"2026-10-16T14:45:00Z","v":1935,"vw":61.99597},{"c":61.51,"h":61.71,"l":61.51,"n":144,"o":61.68,"t":"2026-10-16T15:00:00Z","v":2485,"vw":61.633333},{"c":61.09,"h":61.3649,"l":61.09,"n":164,"o":61.3649,"t":"2026-10-16T15:15:00Z","v":4024,"vw":61.218124},{"c":61.3,"h":61.37,"l":61.11,"n":159,"o":61.15,"t":"2026-10-16T15:30:00Z","v":5306,"vw":61.195758},{"c":61.42,"h":61.42,"l":61.26,"n":88,"o":61.26,"t":"2026-10-16T15:45:00Z","v":3264,"vw":61.302559},{"c":61.41,"h":61.44,"l":61.345,"n":158,"o":61.44,"t":"2026-10-16T16:00:00Z","v":3384,"vw":61.397517},{"c":61.87,"h":61.87,"l":61.46,"n":595,"o":61.49,"t":"2026-10-16T16:15:00Z","v":50515,"vw":61.658744},{"c":61.77,"h":61.81,"l":61.65,"n":304,"o":61.75,"t":"2026-10-16T16:30:00Z","v":11459,"vw":61.730869},{"c":61.64,"h":61.75,"l":61.64,"n":129,"o":61.75,"t":"2026-10-16T16:45:00Z","v":3173,"vw":61.669645},{"c":61.54,"h":61.76,"l":61.535,"n":164,"o":61.72,"t":"2026-10-16T17:00:00Z","v":4596,"vw":61.622857},{"c":61.77,"h":61.77,"l":61.4932,"n":162,"o":61.555,"t":"2026-10-16T17:15:00Z","v":3757,"vw":61.61195},{"c":61.74,"h":61.74,"l":61.6033,"n":223,"o":61.73,"t":"2026-10-16T17:30:00Z","v":4826,"vw":61.669093},{"c":61.46,"h":61.71,"l":61.46,"n":98,"o":61.71,"t":"2026-10-16T17:45:00Z","v":2174,"vw":61.572308},{"c":61.6,"h":61.6,"l":61.365,"n":223,"o":61.45,"t":"2026-10-16T18:00:00Z","v":7470,"vw":61.427571},{"c":61.55,"h":61.56,"l":61.475,"n":157,"o":61.55,"t":"2026-10-16T18:15:00Z","v":3487,"vw":61.534959},{"c":61.6,"h":61.67,"l":61.545,"n":121,"o":61.56,"t":"2026-10-16T18:30:00Z","v":2349,"vw":61.590139},{"c":61.63,"h":61.7,"l":61.57,"n":215,"o":61.5875,"t":"2026-10-16T18:45:00Z","v":3563,"vw":61.612746},{"c":61.72,"h":61.77,"l":61.51,"n":331,"o":61.66,"t":"2026-10-16T19:00:00Z","v":8055,"vw":61.660929},{"c":61.6,"h":61.7,"l":61.58,"n":457,"o":61.7,"t":"2026-10-16T19:15:00Z","v":9542,"vw":61.663895},{"c":61.545,"h":61.7,"l":61.51,"n":631,"o":61.545,"t":"2026-10-16T19:30:00Z","v":20077,"vw":61.594536},{"c":61.7,"h":61.83,"l":61.52,"n":1941,"o":61.555,"t":"2026-10-16T19:45:00Z","v":81700,"vw":61.664427},{"c":61.71,"h":61.71,"l":61.71,"n":28,"o":61.71,"t":"2026-10-16T20:00:00Z","v":255892,"vw":61.71},{"c":61.91,"h":61.91,"l":61.67,"n":19,"o":61.71,"t":"2026-10-19T08:30:00Z","v":377,"vw":61.784286},{"c":62.46,"h":62.46,"l":61.76,"n":14,"o":61.76,"t":"2026-10-19T11:15:00Z","v":789,"vw":62.153675},{"c":62.26,"h":62.26,"l":62.26,"n":3,"o":62.26,"t":"2026-10-19T11:30:00Z","v":215,"vw":62.26},{"c":62.045,"h":62.11,"l":61.58,"n":49,"o":61.93,"t":"2026-10-19T13:30:00Z","v":4143,"vw":61.909347},{"c":61.485,"h":61.826,"l":61.38,"n":94,"o":61.49,"t":"2026-10-19T13:45:00Z","v":2758,"vw":61.492979},{"c":60.95,"h":61.485,"l":60.95,"n":77,"o":61.485,"t":"2026-10-19T14:00:00Z","v":1892,"vw":61.434091},{"c":61.555,"h":61.555,"l":61.31,"n":91,"o":61.31,"t":"2026-10-19T14:15:00Z","v":1889,"vw":61.3875},{"c":61.3675,"h":61.3675,"l":61.17,"n":35,"o":61.18,"t":"2026-10-19T14:30:00Z","v":1300,"vw":61.299286},{"c":61.23,"h":61.26,"l":61.08,"n":93,"o":61.26,"t":"2026-10-19T14:45:00Z","v":1991,"vw":61.191846},{"c":61.305,"h":61.305,"l":61.305,"n":17,"o":61.305,"t":"2026-10-19T15:00:00Z","v":497,"vw":61.305},{"c":61.67,"h":61.675,"l":61.345,"n":139,"o":61.345,"t":"2026-10-19T15:15:00Z","v":4589,"vw":61.516589},{"c":61.865,"h":61.865,"l":61.66,"n":189,"o":61.705,"t":"2026-10-19T15:30:00Z","v":9621,"vw":61.713637},{"c":61.81,"h":61.88,"l":61.81,"n":71,"o":61.88,"t":"2026-10-19T15:45:00Z","v":2704,"vw":61.828278},{"c":61.51,"h":61.815,"l":61.51,"n":154,"o":61.815,"t":"2026-10-19T16:00:00Z","v":4464,"vw":61.710283},{"c":61.32,"h":61.44,"l":61.25,"n":93,"o":61.395,"t":"2026-10-19T16:15:00Z","v":2931,"vw":61.397681},{"c":61.29,"h":61.36,"l":61.15,"n":208,"o":61.33,"t":"2026-10-19T16:30:00Z","v":13212,"vw":61.252486},{"c":61.3,"h":61.36,"l":61.3,"n":77,"o":61.36,"t":"2026-10-19T16:45:00Z","v":1361,"vw":61.3425},{"c":61.245,"h":61.32,"l":61.225,"n":85,"o":61.31,"t":"2026-10-19T17:00:00Z","v":2483,"vw":61.266853},{"c":61.31,"h":61.31,"l":61.19,"n":45,"o":61.2,"t":"2026-10-19T17:15:00Z","v":1830,"vw":61.255998},{"c":61.31,"h":61.31,"l":61.18,"n":219,"o":61.22,"t":"2026-10-19T17:30:00Z","v":5848,"vw":61.231505},{"c":61.265,"h":61.265,"l":61.19,"n":166,"o":61.19,"t":"2026-10-19T17:45:00Z","v":4198,"vw":61.236609},{"c":61.21,"h":61.265,"l":61.08,"n":174,"o":61.26,"t":"2026-10-19T18:00:00Z","v":4888,"vw":61.198753},{"c":61.11,"h":61.175,"l":61.11,"n":103,"o":61.175,"t":"2026-10-19T18:15:00Z","v":2749,"vw":61.14257},{"c":61.53,"h":61.53,"l":61.115,"n":209,"o":61.115,"t":"2026-10-19T18:30:00Z","v":6200,"vw":61.26467},{"c":61.435,"h":61.69,"l":61.38,"n":314,"o":61.57,"t":"2026-10-19T18:45:00Z","v":10862,"vw":61.515878},{"c":61.465,"h":61.67,"l":61.4,"n":443,"o":61.53,"t":"2026-10-19T19:00:00Z","v":12329,"vw":61.525557},{"c":61.525,"h":61.53,"l":61.41,"n":390,"o":61.465,"t":"2026-10-19T19:15:00Z","v":13131,"vw":61.491881},{"c":61.71,"h":61.77,"l":61.43,"n":635,"o":61.49,"t":"2026-10-19T19:30:00Z","v":21095,"vw":61.612595},{"c":61.79,"h":61.8,"l":61.57,"n":1592,"o":61.68,"t":"2026-10-19T19:45:00Z","v":55009,"vw":61.679654},{"c":61.77,"h":61.77,"l":61.77,"n":36,"o":61.77,"t":"2026-10-19T20:00:00Z","v":110798,"vw":61.77},{"c":61.67,"h":62.45,"l":61.335,"n":109,"o":62.09,"t":"2026-10-20T13:30:00Z","v":7607,"vw":61.963777},{"c":61.92,"h":61.92,"l":61.36,"n":78,"o":61.86,"t":"2026-10-20T13:45:00Z","v":2414,"vw":61.61833},{"c":62,"h":62.2,"l":61.495,"n":241,"o":61.92,"t":"2026-10-20T14:00:00Z","v":8639,"vw":61.860073},{"c":61.82,"h":62.05,"l":61.69,"n":354,"o":61.83,"t":"2026-10-20T14:15:00Z","v":8591,"vw":61.892241},{"c":61.54,"h":61.7,"l":61.3301,"n":215,"o":61.59,"t":"2026-10-20T14:30:00Z","v":4530,"vw":61.56792},{"c":61.74,"h":61.82,"l":61.45,"n":142,"o":61.52,"t":"2026-10-20T14:45:00Z","v":3274,"vw":61.602918},{"c":61.965,"h":62.23,"l":61.735,"n":387,"o":61.735,"t":"2026-10-20T15:00:00Z","v":21580,"vw":62.028312},{"c":62.11,"h":62.11,"l":61.72,"n":123,"o":61.72,"t":"2026-10-20T15:15:00Z","v":2802,"vw":61.976},{"c":62.01,"h":62.06,"l":61.87,"n":125,"o":61.9519,"t":"2026-10-20T15:30:00Z","v":4851,"vw":61.984145},{"c":62.16,"h":62.16,"l":61.93,"n":152,"o":61.93,"t":"2026-10-20T15:45:00Z","v":3189,"vw":62.07966},{"c":62.17,"h":62.175,"l":62.07,"n":157,"o":62.17,"t":"2026-10-20T16:00:00Z","v":4805,"vw":62.141602},{"c":62.23,"h":62.23,"l":62.22,"n":50,"o":62.22,"t":"2026-10-20T16:15:00Z","v":1042,"vw":62.224286},{"c":62.25,"h":62.25,"l":62.1,"n":148,"o":62.23,"t":"2026-10-20T16:30:00Z","v":5911,"vw":62.162491},{"c":62.08,"h":62.325,"l":62,"n":167,"o":62.25,"t":"2026-10-20T16:45:00Z","v":8089,"vw":62.234847},{"c":62.005,"h":62.06,"l":61.8467,"n":194,"o":61.99,"t":"2026-10-20T17:00:00Z","v":5783,"vw":61.990835},{"c":61.94,"h":62.0599,"l":61.79,"n":195,"o":62.005,"t":"2026-10-20T17:15:00Z","v":22913,"vw":61.852337},{"c":62.16,"h":62.18,"l":62.05,"n":264,"o":62.05,"t":"2026-10-20T17:30:00Z","v":9990,"vw":62.111563},{"c":62.15,"h":62.15,"l":62.08,"n":181,"o":62.12,"t":"2026-10-20T17:45:00Z","v":5529,"vw":62.104619},{"c":62.2001,"h":62.37,"l":62.2,"n":281,"o":62.21,"t":"2026-10-20T18:00:00Z","v":7198,"vw":62.301324},{"c":62.28,"h":62.37,"l":62.255,"n":295,"o":62.37,"t":"2026-10-20T18:15:00Z","v":7589,"vw":62.298779},{"c":62.45,"h":62.45,"l":62.23,"n":427,"o":62.28,"t":"2026-10-20T18:30:00Z","v":12928,"vw":62.339258},{"c":62.55,"h":62.55,"l":62.34,"n":473,"o":62.43,"t":"2026-10-20T18:45:00Z","v":10158,"vw":62.464113},{"c":62.68,"h":62.73,"l":62.525,"n":523,"o":62.57,"t":"2026-10-20T19:00:00Z","v":11439,"vw":62.607101},{"c":62.76,"h":62.76,"l":62.5,"n":634,"o":62.67,"t":"2026-10-20T19:15:00Z","v":13314,"vw":62.607571},{"c":62.55,"h":62.705,"l":62.38,"n":795,"o":62.705,"t":"2026-10-20T19:30:00Z","v":25001,"vw":62.563574},{"c":62.45,"h":62.805,"l":62.41,"n":1874,"o":62.62,"t":"2026-10-20T19:45:00Z","v":67981,"vw":62.552713},{"c":62.45,"h":62.49,"l":62.45,"n":29,"o":62.49,"t":"2026-10-20T20:00:00Z","v":129078,"vw":62.450163},{"c":62.5,"h":62.5,"l":62.5,"n":9,"o":62.5,"t":"2026-10-21T11:15:00Z","v":108,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-21T11:45:00Z","v":100,"vw":62.5},{"c":62.81,"h":62.81,"l":62.81,"n":9,"o":62.81,"t":"2026-10-21T12:00:00Z","v":304,"vw":62.81},{"c":62.935,"h":63.05,"l":62.8967,"n":78,"o":62.92,"t":"2026-10-21T13:30:00Z","v":4573,"vw":62.929124},{"c":62.92,"h":63.17,"l":62.31,"n":82,"o":62.765,"t":"2026-10-21T13:45:00Z","v":2693,"vw":62.885166},{"c":63.45,"h":63.844,"l":62.89,"n":103,"o":62.89,"t":"2026-10-21T14:00:00Z","v":3883,"vw":63.43014},{"c":63.5,"h":63.54,"l":63.2021,"n":39,"o":63.2021,"t":"2026-10-21T14:15:00Z","v":1670,"vw":63.321336},{"c":63.49,"h":63.68,"l":63.49,"n":126,"o":63.56,"t":"2026-10-21T14:30:00Z","v":2691,"vw":63.588209},{"c":63.47,"h":63.56,"l":63.22,"n":86,"o":63.56,"t":"2026-10-21T14:45:00Z","v":5185,"vw":63.367494},{"c":63.1,"h":63.32,"l":63,"n":117,"o":63.32,"t":"2026-10-21T15:00:00Z","v":2430,"vw":63.132052},{"c":63.16,"h":63.16,"l":62.96,"n":151,"o":63.055,"t":"2026-10-21T15:15:00Z","v":4524,"vw":63.08851},{"c":63.17,"h":63.17,"l":63,"n":203,"o":63,"t":"2026-10-21T15:30:00Z","v":3032,"vw":63.085385},{"c":63.215,"h":63.2867,"l":63.205,"n":75,"o":63.205,"t":"2026-10-21T15:45:00Z","v":4114,"vw":63.227913},{"c":63.22,"h":63.22,"l":63.07,"n":179,"o":63.215,"t":"2026-10-21T16:00:00Z","v":3774,"vw":63.168749},{"c":63.14,"h":63.14,"l":63.11,"n":26,"o":63.11,"t":"2026-10-21T16:15:00Z","v":700,"vw":63.125},{"c":62.92,"h":63.16,"l":62.92,"n":75,"o":63.16,"t":"2026-10-21T16:30:00Z","v":1936,"vw":63.054869},{"c":63.02,"h":63.03,"l":62.95,"n":53,"o":63.02,"t":"2026-10-21T16:45:00Z","v":1953,"vw":63.007179},{"c":63.2,"h":63.2,"l":62.955,"n":358,"o":62.955,"t":"2026-10-21T17:00:00Z","v":16463,"vw":63.033321},{"c":63.28,"h":63.28,"l":63.28,"n":43,"o":63.28,"t":"2026-10-21T17:15:00Z","v":717,"vw":63.28},{"c":63.62,"h":63.62,"l":63.37,"n":144,"o":63.37,"t":"2026-10-21T17:30:00Z","v":3381,"vw":63.496253},{"c":63.57,"h":63.58,"l":63.5,"n":112,"o":63.58,"t":"2026-10-21T17:45:00Z","v":3571,"vw":63.54752},{"c":63.69,"h":63.775,"l":63.6,"n":206,"o":63.6,"t":"2026-10-21T18:00:00Z","v":6749,"vw":63.677414},{"c":63.725,"h":63.74,"l":63.71,"n":60,"o":63.72,"t":"2026-10-21T18:15:00Z","v":1040,"vw":63.72378},{"c":63.875,"h":63.92,"l":63.68,"n":176,"o":63.68,"t":"2026-10-21T18:30:00Z","v":5839,"vw":63.7999},{"c":63.89,"h":63.94,"l":63.8312,"n":221,"o":63.9,"t":"2026-10-21T18:45:00Z","v":5588,"vw":63.89139},{"c":64.09,"h":64.16,"l":63.78,"n":528,"o":63.875,"t":"2026-10-21T19:00:00Z","v":19199,"vw":63.995982},{"c":64.295,"h":64.34,"l":64.06,"n":716,"o":64.115,"t":"2026-10-21T19:15:00Z","v":35317,"vw":64.192662},{"c":64.37,"h":64.37,"l":64.07,"n":621,"o":64.265,"t":"2026-10-21T19:30:00Z","v":21324,"vw":64.222603},{"c":64.17,"h":64.375,"l":64.085,"n":2058,"o":64.37,"t":"2026-10-21T19:45:00Z","v":121320,"vw":64.228024},{"c":64.17,"h":64.23,"l":64.17,"n":37,"o":64.23,"t":"2026-10-21T20:00:00Z","v":88217,"vw":64.170158},{"c":64,"h":64.21,"l":64,"n":52,"o":64.1,"t":"2026-10-22T10:00:00Z","v":1788,"vw":64.093585},{"c":64.1,"h":64.1,"l":64.1,"n":11,"o":64.1,"t":"2026-10-22T10:15:00Z","v":200,"vw":64.1},{"c":64,"h":64.21,"l":64,"n":16,"o":64.21,"t":"2026-10-22T11:15:00Z","v":483,"vw":64.131642},{"c":64.1,"h":64.31,"l":64.1,"n":25,"o":64.1,"t":"2026-10-22T11:30:00Z","v":1616,"vw":64.17208},{"c":64.05,"h":64.11,"l":64.05,"n":7,"o":64.11,"t":"2026-10-22T11:45:00Z","v":864,"vw":64.067811},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-22T12:15:00Z","v":152,"vw":64},{"c":62.62,"h":64.84,"l":62.62,"n":264,"o":63.99,"t":"2026-10-22T13:30:00Z","v":21484,"vw":63.761916},{"c":62.035,"h":62.785,"l":62.035,"n":40,"o":62.785,"t":"2026-10-22T13:45:00Z","v":3411,"vw":62.223541},{"c":61.34,"h":62.5,"l":60.9132,"n":277,"o":62.36,"t":"2026-10-22T14:00:00Z","v":8576,"vw":61.769914},{"c":60.6925,"h":61.645,"l":60.6925,"n":172,"o":61.33,"t":"2026-10-22T14:15:00Z","v":3881,"vw":61.25821},{"c":60.82,"h":60.82,"l":60.15,"n":367,"o":60.47,"t":"2026-10-22T14:30:00Z","v":15942,"vw":60.459016},{"c":60.65,"h":60.89,"l":60.59,"n":279,"o":60.74,"t":"2026-10-22T14:45:00Z","v":10929,"vw":60.709516},{"c":59.87,"h":60.72,"l":59.87,"n":424,"o":60.71,"t":"2026-10-22T15:00:00Z","v":10871,"vw":60.349295},{"c":60.09,"h":60.3925,"l":59.865,"n":270,"o":59.88,"t":"2026-10-22T15:15:00Z","v":7340,"vw":60.13875},{"c":59.98,"h":60.1,"l":59.57,"n":323,"o":60.05,"t":"2026-10-22T15:30:00Z","v":34701,"vw":59.719956},{"c":60.195,"h":60.195,"l":59.735,"n":305,"o":59.94,"t":"2026-10-22T15:45:00Z","v":12321,"vw":59.954708},{"c":60.9,"h":60.9,"l":60.2301,"n":327,"o":60.26,"t":"2026-10-22T16:00:00Z","v":14683,"vw":60.521654},{"c":60.815,"h":60.905,"l":60.73,"n":145,"o":60.835,"t":"2026-10-22T16:15:00Z","v":6145,"vw":60.822648},{"c":60.73,"h":60.86,"l":60.67,"n":107,"o":60.67,"t":"2026-10-22T16:30:00Z","v":4761,"vw":60.736597},{"c":60.89,"h":60.93,"l":60.69,"n":312,"o":60.765,"t":"2026-10-22T16:45:00Z","v":9411,"vw":60.81166},{"c":60.825,"h":60.97,"l":60.74,"n":316,"o":60.885,"t":"2026-10-22T17:00:00Z","v":12506,"vw":60.886565},{"c":60.81,"h":60.83,"l":60.5821,"n":153,"o":60.76,"t":"2026-10-22T17:15:00Z","v":9732,"vw":60.712874},{"c":60.675,"h":60.83,"l":60.66,"n":215,"o":60.72,"t":"2026-10-22T17:30:00Z","v":8932,"vw":60.702432},{"c":60.7,"h":60.81,"l":60.59,"n":264,"o":60.77,"t":"2026-10-22T17:45:00Z","v":13505,"vw":60.705658},{"c":60.82,"h":60.96,"l":60.435,"n":484,"o":60.7,"t":"2026-10-22T18:00:00Z","v":41890,"vw":60.752067},{"c":60.85,"h":61.11,"l":60.82,"n":273,"o":60.82,"t":"2026-10-22T18:15:00Z","v":7755,"vw":60.97637},{"c":60.9,"h":60.945,"l":60.655,"n":617,"o":60.82,"t":"2026-10-22T18:30:00Z","v":27162,"vw":60.806016},{"c":61.165,"h":61.3,"l":60.92,"n":436,"o":60.92,"t":"2026-10-22T18:45:00Z","v":12606,"vw":61.121033},{"c":61.25,"h":61.3,"l":60.94,"n":535,"o":61.125,"t":"2026-10-22T19:00:00Z","v":14928,"vw":61.075189},{"c":61.25,"h":61.27,"l":61.09,"n":656,"o":61.17,"t":"2026-10-22T19:15:00Z","v":33914,"vw":61.178442},{"c":60.46,"h":61.21,"l":60.46,"n":1021,"o":61.21,"t":"2026-10-22T19:30:00Z","v":37692,"vw":60.836768},{"c":60.35,"h":60.7,"l":60.17,"n":2244,"o":60.49,"t":"2026-10-22T19:45:00Z","v":115262,"vw":60.348101},{"c":60.38,"h":60.38,"l":60.38,"n":44,"o":60.38,"t":"2026-10-22T20:00:00Z","v":155704,"vw":60.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31344503690803943,"strike":70.81233251315467,"iv":0.40604857643108644,"gamma":0.025269309236383687,"theta":-0.02121128217005758,"vega":0.029529782003183326,"rho":0.004305187701571076,"breakevenPct":17.796915452240327},{"delta":0.15,"premium":1.075,"strike":81.78978794887769,"iv":0.911396532679273,"gamma":0.01513415913041098,"theta":-0.06328227369393002,"vega":0.039608071703587495,"rho":0.006182972176305092,"breakevenPct":37.2388008427918},{"delta":0.2,"premium":1.0839622187318028,"strike":74.62266876091839,"iv":0.6978288387906144,"gamma":0.028397654497670573,"theta":-0.054213838955816815,"vega":0.04652830853934785,"rho":0.008456043633254579,"breakevenPct":25.383622026581953},{"delta":0.25,"premium":1.0939359633015773,"strike":68.63842201905372,"iv":0.5084452325775457,"gamma":0.042018516128472454,"theta":-0.045747521197224264,"vega":0.05322712163676834,"rho":0.010726586840279823,"breakevenPct":15.48916525729594},{"delta":0.3,"premium":1.242597308112041,"strike":64.6435067297199,"iv":0.39489708985085487,"gamma":0.05069214259730811,"theta":-0.041377155329210616,"vega":0.0580058566751546,"rho":0.012931149231853296,"breakevenPct":9.119085852653082},{"delta":0.35,"premium":1.6063659512550017,"strike":63.7340851218625,"iv":0.398971298654056,"gamma":0.051692506365951255,"theta":-0.043359694434339756,"vega":0.059806511458712255,"rho":0.015033374032113814,"breakevenPct":8.215387666640428},{"delta":0.4,"premium":1.9701345943979631,"strike":62.824663514005096,"iv":0.4030455074572572,"gamma":0.0526928701345944,"theta":-0.045342233539468896,"vega":0.06160716624226991,"rho":0.017135598832374335,"breakevenPct":7.311689480627775},{"delta":0.45,"premium":2.333903237540924,"strike":61.91524190614769,"iv":0.40711971626045834,"gamma":0.05369323390323754,"theta":-0.047324772644598036,"vega":0.06340782102582757,"rho":0.019237823632634852,"breakevenPct":6.407991294615121},{"delta":0.5,"premium":2.697671880683885,"strike":61.00582029829029,"iv":0.41119392506365954,"gamma":0.05469359767188069,"theta":-0.04930731174972717,"vega":0.06520847580938523,"rho":0.021340048432895373,"breakevenPct":5.504293108602468},{"delta":0.55,"premium":3.0614405238268465,"strike":60.096398690432885,"iv":0.4152681338668607,"gamma":0.05569396144052383,"theta":-0.05128985085485631,"vega":0.06700913059294289,"rho":0.02344227323315589,"breakevenPct":4.6005949225898135},{"delta":0.6,"premium":3.7364321608040196,"strike":59.064070351758794,"iv":0.42249484924623115,"gamma":0.05228090452261307,"theta":-0.04975917085427135,"vega":0.06369962311557789,"rho":0.025337175382482875,"breakevenPct":4.008781902223936},{"delta":0.65,"premium":4.448324958123953,"strike":58.017169179229484,"iv":0.430095351758794,"gamma":0.04834455611390285,"theta":-0.047811934673366835,"vega":0.059784212730318254,"rho":0.027207495651497837,"breakevenPct":3.453948554742352},{"delta":0.7,"premium":5.160217755443885,"strike":56.97026800670017,"iv":0.43769585427135677,"gamma":0.04440820770519263,"theta":-0.045864698492462316,"vega":0.05586880234505863,"rho":0.02907781592051279,"breakevenPct":2.899115207260768},{"delta":0.75,"premium":5.872110552763818,"strike":55.92336683417086,"iv":0.4452963567839196,"gamma":0.040471859296482414,"theta":-0.04391746231155779,"vega":0.051953391959799,"rho":0.030948136189527752,"breakevenPct":2.344281859779184},{"delta":0.8,"premium":6.685724743777453,"strike":54.78404099560761,"iv":0.4532655197657394,"gamma":0.03610592972181551,"theta":-0.04140095168374817,"vega":0.04738565153733528,"rho":0.03274128241383221,"breakevenPct":1.8048455438639666},{"delta":0.85,"premium":8.259663250366032,"strike":52.95387994143485,"iv":0.4639902635431918,"gamma":0.028529062957540267,"theta":-0.03462935578330893,"vega":0.03794202049780381,"rho":0.03395758535479205,"breakevenPct":1.3804955147414288},{"delta":0.9,"premium":9.833601756954614,"strike":51.12371888726208,"iv":0.47471500732064426,"gamma":0.020952196193265,"theta":-0.02785775988286969,"vega":0.028498389458272322,"rho":0.03517388829575189,"breakevenPct":0.9561454856188906}],"put":[{"delta":0.1,"premium":1.1077116606207276,"strike":41.54233212414548,"iv":1.2022728741277393,"gamma":0.008761660439165282,"theta":-0.06043774374368187,"vega":0.029760583118699165,"rho":-0.005764602318324849,"breakevenPct":33.033089659614525},{"delta":0.15,"premium":1.0253951415620715,"strike":48.98419433751714,"iv":0.7825714433713037,"gamma":0.02187831250406069,"theta":-0.04835537687245248,"vega":0.039080496470470495,"rho":-0.008206400925985237,"breakevenPct":20.571713819219834},{"delta":0.2,"premium":0.8815173116089613,"strike":55.020366598778004,"iv":0.4364794297352342,"gamma":0.037679022403258655,"theta":-0.03443910386965377,"vega":0.04758024439918534,"rho":-0.010613166661527269,"breakevenPct":10.336453648279164},{"delta":0.25,"premium":1.2073828920570264,"strike":56.038696537678206,"iv":0.430450916496945,"gamma":0.04163014256619145,"theta":-0.03639429735234216,"vega":0.051592464358452134,"rho":-0.013307984869057278,"breakevenPct":9.189609729014279},{"delta":0.3,"premium":1.5332484725050914,"strike":57.057026476578415,"iv":0.42442240325865577,"gamma":0.04558126272912424,"theta":-0.038349490835030545,"vega":0.055604684317718936,"rho":-0.016002803076587285,"breakevenPct":8.042765809749394},{"delta":0.35,"premium":1.8591140529531565,"strike":58.075356415478616,"iv":0.4183938900203666,"gamma":0.049532382892057025,"theta":-0.04030468431771894,"vega":0.05961690427698574,"rho":-0.018697621284117293,"breakevenPct":6.895921890484507},{"delta":0.4,"premium":2.1849796334012215,"strike":59.09368635437882,"iv":0.41236537678207735,"gamma":0.05348350305498982,"theta":-0.04225987780040733,"vega":0.06362912423625254,"rho":-0.021392439491647305,"breakevenPct":5.749077971219621},{"delta":0.45,"premium":2.537224061810154,"strike":60.10117733627668,"iv":0.40683609271523175,"gamma":0.05685632818248713,"theta":-0.04380573951434878,"vega":0.06700776306107431,"rho":-0.024102970934332044,"breakevenPct":4.663873344706003},{"delta":0.5,"premium":3.102897350993377,"strike":61.02097130242826,"iv":0.4053460264900662,"gamma":0.05555022075055188,"theta":-0.04203973509933775,"vega":0.0652601545253863,"rho":-0.026940636734177785,"breakevenPct":4.077386632270826},{"delta":0.55,"premium":3.6685706401766005,"strike":61.94076526857984,"iv":0.4038559602649006,"gamma":0.05424411331861663,"theta":-0.04027373068432671,"vega":0.0635125459896983,"rho":-0.029778302534023533,"breakevenPct":3.4908999198356483},{"delta":0.6,"premium":4.234243929359823,"strike":62.86055923473142,"iv":0.40236589403973505,"gamma":0.052938005886681384,"theta":-0.03850772626931567,"vega":0.0617649374540103,"rho":-0.032615968333869275,"breakevenPct":2.9044132074004723},{"delta":0.65,"premium":4.7999172185430465,"strike":63.780353200883,"iv":0.4008758278145695,"gamma":0.05163189845474614,"theta":-0.03674172185430463,"vega":0.060017328918322295,"rho":-0.03545363413371502,"breakevenPct":2.317926494965295},{"delta":0.7,"premium":5.365590507726269,"strike":64.70014716703459,"iv":0.399385761589404,"gamma":0.050325791022810894,"theta":-0.034975717439293605,"vega":0.058269720382634296,"rho":-0.03829129993356076,"breakevenPct":1.7314397825301189},{"delta":0.75,"premium":7.315690140845069,"strike":66.89859154929577,"iv":0.43161273239436615,"gamma":0.04401436619718311,"theta":-0.03229256338028169,"vega":0.0526687323943662,"rho":-0.042182297580726856,"breakevenPct":1.320136786269123},{"delta":0.8,"premium":9.935408450704227,"strike":69.71549295774648,"iv":0.48014794366197183,"gamma":0.035281971830985914,"theta":-0.02916580281690141,"vega":0.045203943661971835,"rho":-0.046582770275706654,"breakevenPct":0.9935665666739785},{"delta":0.85,"premium":12.555126760563375,"strike":72.53239436619718,"iv":0.5286831549295774,"gamma":0.026549577464788744,"theta":-0.026039042253521133,"vega":0.037739154929577474,"rho":-0.050983242970686446,"breakevenPct":0.6669963470788346},{"delta":0.9,"premium":16.0139846743295,"strike":76.18773946360153,"iv":0.5921042145593869,"gamma":0.017569731800766288,"theta":-0.022682375478927205,"vega":0.029798467432950195,"rho":-0.056048062153158065,"breakevenPct":0.3415786862006841}]},"raw":{"call":[{"delta":0.1,"premium":0.31344503690803943,"strike":70.81233251315467,"iv":0.40604857643108644,"gamma":0.025269309236383687,"theta":-0.02121128217005758,"vega":0.029529782003183326,"rho":0.004305187701571076,"breakevenPct":17.796915452240327},{"delta":0.15,"premium":1.075,"strike":81.78978794887769,"iv":0.911396532679273,"gamma":0.01513415913041098,"theta":-0.06328227369393002,"vega":0.039608071703587495,"rho":0.006182972176305092,"breakevenPct":37.2388008427918},{"delta":0.2,"premium":1.0839622187318028,"strike":74.62266876091839,"iv":0.6978288387906144,"gamma":0.028397654497670573,"theta":-0.054213838955816815,"vega":0.04652830853934785,"rho":0.008456043633254579,"breakevenPct":25.383622026581953},{"delta":0.25,"premium":1.0939359633015773,"strike":68.63842201905372,"iv":0.5084452325775457,"gamma":0.042018516128472454,"theta":-0.045747521197224264,"vega":0.05322712163676834,"rho":0.010726586840279823,"breakevenPct":15.48916525729594},{"delta":0.3,"premium":1.242597308112041,"strike":64.6435067297199,"iv":0.39489708985085487,"gamma":0.05069214259730811,"theta":-0.041377155329210616,"vega":0.0580058566751546,"rho":0.012931149231853296,"breakevenPct":9.119085852653082},{"delta":0.35,"premium":1.6063659512550017,"strike":63.7340851218625,"iv":0.398971298654056,"gamma":0.051692506365951255,"theta":-0.043359694434339756,"vega":0.059806511458712255,"rho":0.015033374032113814,"breakevenPct":8.215387666640428},{"delta":0.4,"premium":1.9701345943979631,"strike":62.824663514005096,"iv":0.4030455074572572,"gamma":0.0526928701345944,"theta":-0.045342233539468896,"vega":0.06160716624226991,"rho":0.017135598832374335,"breakevenPct":7.311689480627775},{"delta":0.45,"premium":2.333903237540924,"strike":61.91524190614769,"iv":0.40711971626045834,"gamma":0.05369323390323754,"theta":-0.047324772644598036,"vega":0.06340782102582757,"rho":0.019237823632634852,"breakevenPct":6.407991294615121},{"delta":0.5,"premium":2.697671880683885,"strike":61.00582029829029,"iv":0.41119392506365954,"gamma":0.05469359767188069,"theta":-0.04930731174972717,"vega":0.06520847580938523,"rho":0.021340048432895373,"breakevenPct":5.504293108602468},{"delta":0.55,"premium":3.0614405238268465,"strike":60.096398690432885,"iv":0.4152681338668607,"gamma":0.05569396144052383,"theta":-0.05128985085485631,"vega":0.06700913059294289,"rho":0.02344227323315589,"breakevenPct":4.6005949225898135},{"delta":0.6,"premium":3.7364321608040196,"strike":59.064070351758794,"iv":0.42249484924623115,"gamma":0.05228090452261307,"theta":-0.04975917085427135,"vega":0.06369962311557789,"rho":0.025337175382482875,"breakevenPct":4.008781902223936},{"delta":0.65,"premium":4.448324958123953,"strike":58.017169179229484,"iv":0.430095351758794,"gamma":0.04834455611390285,"theta":-0.047811934673366835,"vega":0.059784212730318254,"rho":0.027207495651497837,"breakevenPct":3.453948554742352},{"delta":0.7,"premium":5.160217755443885,"strike":56.97026800670017,"iv":0.43769585427135677,"gamma":0.04440820770519263,"theta":-0.045864698492462316,"vega":0.05586880234505863,"rho":0.02907781592051279,"breakevenPct":2.899115207260768},{"delta":0.75,"premium":5.872110552763818,"strike":55.92336683417086,"iv":0.4452963567839196,"gamma":0.040471859296482414,"theta":-0.04391746231155779,"vega":0.051953391959799,"rho":0.030948136189527752,"breakevenPct":2.344281859779184},{"delta":0.8,"premium":6.685724743777453,"strike":54.78404099560761,"iv":0.4532655197657394,"gamma":0.03610592972181551,"theta":-0.04140095168374817,"vega":0.04738565153733528,"rho":0.03274128241383221,"breakevenPct":1.8048455438639666},{"delta":0.85,"premium":8.259663250366032,"strike":52.95387994143485,"iv":0.4639902635431918,"gamma":0.028529062957540267,"theta":-0.03462935578330893,"vega":0.03794202049780381,"rho":0.03395758535479205,"breakevenPct":1.3804955147414288},{"delta":0.9,"premium":9.833601756954614,"strike":51.12371888726208,"iv":0.47471500732064426,"gamma":0.020952196193265,"theta":-0.02785775988286969,"vega":0.028498389458272322,"rho":0.03517388829575189,"breakevenPct":0.9561454856188906}],"put":[{"delta":0.1,"premium":1.1077116606207276,"strike":41.54233212414548,"iv":1.2022728741277393,"gamma":0.008761660439165282,"theta":-0.06043774374368187,"vega":0.029760583118699165,"rho":-0.005764602318324849,"breakevenPct":33.033089659614525},{"delta":0.15,"premium":1.0253951415620715,"strike":48.98419433751714,"iv":0.7825714433713037,"gamma":0.02187831250406069,"theta":-0.04835537687245248,"vega":0.039080496470470495,"rho":-0.008206400925985237,"breakevenPct":20.571713819219834},{"delta":0.2,"premium":0.8815173116089613,"strike":55.020366598778004,"iv":0.4364794297352342,"gamma":0.037679022403258655,"theta":-0.03443910386965377,"vega":0.04758024439918534,"rho":-0.010613166661527269,"breakevenPct":10.336453648279164},{"delta":0.25,"premium":1.2073828920570264,"strike":56.038696537678206,"iv":0.430450916496945,"gamma":0.04163014256619145,"theta":-0.03639429735234216,"vega":0.051592464358452134,"rho":-0.013307984869057278,"breakevenPct":9.189609729014279},{"delta":0.3,"premium":1.5332484725050914,"strike":57.057026476578415,"iv":0.42442240325865577,"gamma":0.04558126272912424,"theta":-0.038349490835030545,"vega":0.055604684317718936,"rho":-0.016002803076587285,"breakevenPct":8.042765809749394},{"delta":0.35,"premium":1.8591140529531565,"strike":58.075356415478616,"iv":0.4183938900203666,"gamma":0.049532382892057025,"theta":-0.04030468431771894,"vega":0.05961690427698574,"rho":-0.018697621284117293,"breakevenPct":6.895921890484507},{"delta":0.4,"premium":2.1849796334012215,"strike":59.09368635437882,"iv":0.41236537678207735,"gamma":0.05348350305498982,"theta":-0.04225987780040733,"vega":0.06362912423625254,"rho":-0.021392439491647305,"breakevenPct":5.749077971219621},{"delta":0.45,"premium":2.537224061810154,"strike":60.10117733627668,"iv":0.40683609271523175,"gamma":0.05685632818248713,"theta":-0.04380573951434878,"vega":0.06700776306107431,"rho":-0.024102970934332044,"breakevenPct":4.663873344706003},{"delta":0.5,"premium":3.102897350993377,"strike":61.02097130242826,"iv":0.4053460264900662,"gamma":0.05555022075055188,"theta":-0.04203973509933775,"vega":0.0652601545253863,"rho":-0.026940636734177785,"breakevenPct":4.077386632270826},{"delta":0.55,"premium":3.6685706401766005,"strike":61.94076526857984,"iv":0.4038559602649006,"gamma":0.05424411331861663,"theta":-0.04027373068432671,"vega":0.0635125459896983,"rho":-0.029778302534023533,"breakevenPct":3.4908999198356483},{"delta":0.6,"premium":4.234243929359823,"strike":62.86055923473142,"iv":0.40236589403973505,"gamma":0.052938005886681384,"theta":-0.03850772626931567,"vega":0.0617649374540103,"rho":-0.032615968333869275,"breakevenPct":2.9044132074004723},{"delta":0.65,"premium":4.7999172185430465,"strike":63.780353200883,"iv":0.4008758278145695,"gamma":0.05163189845474614,"theta":-0.03674172185430463,"vega":0.060017328918322295,"rho":-0.03545363413371502,"breakevenPct":2.317926494965295},{"delta":0.7,"premium":5.365590507726269,"strike":64.70014716703459,"iv":0.399385761589404,"gamma":0.050325791022810894,"theta":-0.034975717439293605,"vega":0.058269720382634296,"rho":-0.03829129993356076,"breakevenPct":1.7314397825301189},{"delta":0.75,"premium":7.315690140845069,"strike":66.89859154929577,"iv":0.43161273239436615,"gamma":0.04401436619718311,"theta":-0.03229256338028169,"vega":0.0526687323943662,"rho":-0.042182297580726856,"breakevenPct":1.320136786269123},{"delta":0.8,"premium":9.935408450704227,"strike":69.71549295774648,"iv":0.48014794366197183,"gamma":0.035281971830985914,"theta":-0.02916580281690141,"vega":0.045203943661971835,"rho":-0.046582770275706654,"breakevenPct":0.9935665666739785},{"delta":0.85,"premium":12.555126760563375,"strike":72.53239436619718,"iv":0.5286831549295774,"gamma":0.026549577464788744,"theta":-0.026039042253521133,"vega":0.037739154929577474,"rho":-0.050983242970686446,"breakevenPct":0.6669963470788346},{"delta":0.9,"premium":16.0139846743295,"strike":76.18773946360153,"iv":0.5921042145593869,"gamma":0.017569731800766288,"theta":-0.022682375478927205,"vega":0.029798467432950195,"rho":-0.056048062153158065,"breakevenPct":0.3415786862006841}]}},"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"}}