{"symbol":"CFG","url":"https://intraalpha.com/companies/CFG","capturedAt":"2026-10-23T05:03:11.095Z","state":"ready","quote":{"symbol":"CFG","last_price":65.24,"prev_close":64.88,"regular_close":65.24,"change":0.36,"change_pct":0.5549,"regular_change":0.36,"regular_change_pct":0.5549,"extended_change":0,"extended_change_pct":0,"bid":64.2,"ask":69.97,"bid_size":100,"ask_size":100,"volume":6702619,"vwap":65.254568,"open":64.3,"high":65.91,"low":64.3,"close":65.24,"trade_count":58037,"last_trade_at":"2026-10-22T23:00:00.002823282Z","last_quote_at":"2026-10-23T00:00:00.207445093Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CFG","fetched_at":"2026-10-23T05:03:10.618182+00:00","name":"Citizens Financial Group, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Citizens Financial Group, Inc. is an American bank headquartered in Providence, Rhode Island.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":27325950000,"ebitda":null,"pe_ratio":14.14,"peg_ratio":1.647,"book_value":54.49,"dividend_per_share":1.84,"dividend_yield":0.0287,"eps":4.59,"revenue_ttm":8394000000,"gross_profit_ttm":8394000000,"profit_margin":0.27,"operating_margin_ttm":0.366,"return_on_assets_ttm":0.0099,"return_on_equity_ttm":0.089,"quarterly_earnings_growth":0.343,"quarterly_revenue_growth":0.119,"analyst_target_price":76.61,"analyst_number":5,"beta":1.062,"fifty_two_week_high":75.33,"fifty_two_week_low":48,"fifty_day_ma":67.54,"two_hundred_day_ma":65.43,"shares_outstanding":421177000,"forward_pe":9.93,"price_to_sales":3.255,"price_to_book":1.131,"ev_to_revenue":5.23,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:10.618182+00:00"},"optionObservedAt":"2026-10-22T19:58:12.405Z","bars":[{"c":62.5,"h":62.94,"l":62.5,"n":28,"o":62.94,"t":"2026-10-16T10:20:00Z","v":4187,"vw":62.607585},{"c":63,"h":63,"l":63,"n":7,"o":63,"t":"2026-10-16T11:00:00Z","v":161,"vw":63},{"c":63,"h":63,"l":62.27,"n":25,"o":62.27,"t":"2026-10-16T11:05:00Z","v":1917,"vw":62.784129},{"c":62.3,"h":62.7,"l":61.61,"n":24,"o":61.61,"t":"2026-10-16T11:15:00Z","v":1186,"vw":62.375854},{"c":61.99,"h":62.11,"l":61.99,"n":11,"o":62.11,"t":"2026-10-16T11:20:00Z","v":712,"vw":62.012877},{"c":62.29,"h":62.29,"l":62.08,"n":47,"o":62.08,"t":"2026-10-16T11:35:00Z","v":2231,"vw":62.121884},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-16T12:15:00Z","v":501,"vw":62},{"c":61.99,"h":62,"l":61.99,"n":11,"o":62,"t":"2026-10-16T12:55:00Z","v":446,"vw":61.995},{"c":62.01,"h":62.01,"l":62.01,"n":5,"o":62.01,"t":"2026-10-16T13:05:00Z","v":312,"vw":62.01},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-16T13:10:00Z","v":120,"vw":62},{"c":62.44,"h":62.44,"l":61.87,"n":21,"o":61.87,"t":"2026-10-16T13:20:00Z","v":1086,"vw":62.015052},{"c":62.45,"h":62.45,"l":62,"n":34,"o":62,"t":"2026-10-16T13:25:00Z","v":1457,"vw":62.365482},{"c":64.39,"h":64.7,"l":63.625,"n":2576,"o":64.5,"t":"2026-10-16T13:30:00Z","v":594889,"vw":64.218626},{"c":64.75,"h":65.015,"l":64.28,"n":2892,"o":64.34,"t":"2026-10-16T13:35:00Z","v":357567,"vw":64.847026},{"c":64.37,"h":64.79,"l":64.24,"n":2167,"o":64.75,"t":"2026-10-16T13:40:00Z","v":225702,"vw":64.562745},{"c":64.4,"h":64.62,"l":64.345,"n":2999,"o":64.355,"t":"2026-10-16T13:45:00Z","v":237167,"vw":64.542179},{"c":64.1,"h":64.5086,"l":64.075,"n":1800,"o":64.37,"t":"2026-10-16T13:50:00Z","v":215180,"vw":64.403156},{"c":63.97,"h":64.26,"l":63.97,"n":1459,"o":64.08,"t":"2026-10-16T13:55:00Z","v":76773,"vw":64.145639},{"c":63.64,"h":64.01,"l":63.635,"n":3026,"o":63.955,"t":"2026-10-16T14:00:00Z","v":418221,"vw":63.850233},{"c":63.845,"h":63.87,"l":63.66,"n":1747,"o":63.66,"t":"2026-10-16T14:05:00Z","v":99661,"vw":63.778934},{"c":63.7,"h":63.96,"l":63.685,"n":1605,"o":63.84,"t":"2026-10-16T14:10:00Z","v":87661,"vw":63.796724},{"c":63.89,"h":63.89,"l":63.68,"n":1760,"o":63.72,"t":"2026-10-16T14:15:00Z","v":98930,"vw":63.794537},{"c":64.09,"h":64.11,"l":63.88,"n":2364,"o":63.88,"t":"2026-10-16T14:20:00Z","v":290834,"vw":63.993543},{"c":64.155,"h":64.165,"l":63.91,"n":1864,"o":64.04,"t":"2026-10-16T14:25:00Z","v":161067,"vw":64.034185},{"c":64.09,"h":64.22,"l":63.98,"n":1348,"o":64.155,"t":"2026-10-16T14:30:00Z","v":99414,"vw":64.092925},{"c":63.905,"h":64.1,"l":63.905,"n":1184,"o":64.08,"t":"2026-10-16T14:35:00Z","v":87858,"vw":64.017091},{"c":63.815,"h":63.93,"l":63.775,"n":855,"o":63.91,"t":"2026-10-16T14:40:00Z","v":67170,"vw":63.890104},{"c":63.94,"h":63.965,"l":63.79,"n":1662,"o":63.82,"t":"2026-10-16T14:45:00Z","v":213551,"vw":63.880746},{"c":63.94,"h":64.03,"l":63.87,"n":1270,"o":63.94,"t":"2026-10-16T14:50:00Z","v":124420,"vw":63.973832},{"c":64.135,"h":64.19,"l":63.99,"n":1004,"o":63.99,"t":"2026-10-16T14:55:00Z","v":44003,"vw":64.120315},{"c":64.2,"h":64.275,"l":64.125,"n":1634,"o":64.14,"t":"2026-10-16T15:00:00Z","v":140221,"vw":64.196934},{"c":64.17,"h":64.27,"l":64.14,"n":1660,"o":64.195,"t":"2026-10-16T15:05:00Z","v":118784,"vw":64.214921},{"c":64.15,"h":64.22,"l":64.12,"n":1300,"o":64.17,"t":"2026-10-16T15:10:00Z","v":106022,"vw":64.174469},{"c":64.145,"h":64.23,"l":64.06,"n":857,"o":64.15,"t":"2026-10-16T15:15:00Z","v":45387,"vw":64.160188},{"c":64.07,"h":64.15,"l":64.04,"n":653,"o":64.14,"t":"2026-10-16T15:20:00Z","v":23781,"vw":64.093167},{"c":64.01,"h":64.06,"l":63.9,"n":1120,"o":64.04,"t":"2026-10-16T15:25:00Z","v":52020,"vw":63.977525},{"c":63.915,"h":64.05,"l":63.875,"n":816,"o":64.01,"t":"2026-10-16T15:30:00Z","v":47763,"vw":63.981436},{"c":63.75,"h":63.96,"l":63.72,"n":910,"o":63.93,"t":"2026-10-16T15:35:00Z","v":39561,"vw":63.834809},{"c":63.69,"h":63.8,"l":63.65,"n":790,"o":63.755,"t":"2026-10-16T15:40:00Z","v":29542,"vw":63.718347},{"c":63.56,"h":63.72,"l":63.56,"n":748,"o":63.69,"t":"2026-10-16T15:45:00Z","v":35813,"vw":63.651224},{"c":63.56,"h":63.61,"l":63.54,"n":622,"o":63.55,"t":"2026-10-16T15:50:00Z","v":24063,"vw":63.573008},{"c":63.34,"h":63.55,"l":63.18,"n":2419,"o":63.55,"t":"2026-10-16T15:55:00Z","v":183388,"vw":63.281182},{"c":63.29,"h":63.36,"l":63.175,"n":1307,"o":63.34,"t":"2026-10-16T16:00:00Z","v":53672,"vw":63.251044},{"c":63.13,"h":63.32,"l":63.07,"n":1032,"o":63.29,"t":"2026-10-16T16:05:00Z","v":47691,"vw":63.173864},{"c":63.02,"h":63.15,"l":63,"n":1094,"o":63.14,"t":"2026-10-16T16:10:00Z","v":59947,"vw":63.091604},{"c":63.06,"h":63.09,"l":62.9383,"n":1987,"o":63.01,"t":"2026-10-16T16:15:00Z","v":116807,"vw":63.017804},{"c":63.045,"h":63.1,"l":62.97,"n":1078,"o":63.08,"t":"2026-10-16T16:20:00Z","v":55869,"vw":63.031084},{"c":63.01,"h":63.14,"l":62.96,"n":965,"o":63.06,"t":"2026-10-16T16:25:00Z","v":42227,"vw":63.057532},{"c":63.03,"h":63.035,"l":62.97,"n":1004,"o":63.01,"t":"2026-10-16T16:30:00Z","v":53224,"vw":63.002553},{"c":63.055,"h":63.13,"l":63.01,"n":832,"o":63.02,"t":"2026-10-16T16:35:00Z","v":43113,"vw":63.065774},{"c":63.08,"h":63.12,"l":63.025,"n":620,"o":63.045,"t":"2026-10-16T16:40:00Z","v":25222,"vw":63.070094},{"c":62.9546,"h":63.09,"l":62.91,"n":708,"o":63.085,"t":"2026-10-16T16:45:00Z","v":31241,"vw":63.00747},{"c":62.98,"h":62.99,"l":62.885,"n":792,"o":62.98,"t":"2026-10-16T16:50:00Z","v":35051,"vw":62.934809},{"c":63,"h":63,"l":62.88,"n":827,"o":62.97,"t":"2026-10-16T16:55:00Z","v":37051,"vw":62.928158},{"c":62.885,"h":63.03,"l":62.88,"n":891,"o":63.01,"t":"2026-10-16T17:00:00Z","v":37426,"vw":62.956609},{"c":62.75,"h":62.9,"l":62.74,"n":922,"o":62.89,"t":"2026-10-16T17:05:00Z","v":43061,"vw":62.801124},{"c":62.73,"h":62.8,"l":62.695,"n":700,"o":62.76,"t":"2026-10-16T17:10:00Z","v":50276,"vw":62.752398},{"c":62.78,"h":62.85,"l":62.73,"n":679,"o":62.75,"t":"2026-10-16T17:15:00Z","v":26816,"vw":62.796726},{"c":62.91,"h":62.91,"l":62.76,"n":696,"o":62.79,"t":"2026-10-16T17:20:00Z","v":33788,"vw":62.814728},{"c":63.26,"h":63.35,"l":62.93,"n":1633,"o":62.93,"t":"2026-10-16T17:25:00Z","v":83416,"vw":63.166854},{"c":63.09,"h":63.28,"l":63.07,"n":966,"o":63.28,"t":"2026-10-16T17:30:00Z","v":56097,"vw":63.136558},{"c":63.17,"h":63.285,"l":63.09,"n":1207,"o":63.09,"t":"2026-10-16T17:35:00Z","v":69072,"vw":63.223184},{"c":63.15,"h":63.3,"l":63.12,"n":1156,"o":63.18,"t":"2026-10-16T17:40:00Z","v":76892,"vw":63.185928},{"c":63.2,"h":63.24,"l":63.05,"n":839,"o":63.14,"t":"2026-10-16T17:45:00Z","v":41043,"vw":63.137601},{"c":63.125,"h":63.35,"l":63.105,"n":1161,"o":63.2,"t":"2026-10-16T17:50:00Z","v":77116,"vw":63.242616},{"c":63.105,"h":63.19,"l":63.08,"n":752,"o":63.125,"t":"2026-10-16T17:55:00Z","v":42749,"vw":63.135128},{"c":63.15,"h":63.16,"l":63.065,"n":1186,"o":63.095,"t":"2026-10-16T18:00:00Z","v":65180,"vw":63.104163},{"c":63.2,"h":63.2,"l":63.09,"n":821,"o":63.14,"t":"2026-10-16T18:05:00Z","v":40153,"vw":63.147737},{"c":63.25,"h":63.28,"l":63.205,"n":793,"o":63.22,"t":"2026-10-16T18:10:00Z","v":37748,"vw":63.240034},{"c":63.14,"h":63.25,"l":63.13,"n":766,"o":63.24,"t":"2026-10-16T18:15:00Z","v":38030,"vw":63.201504},{"c":63.18,"h":63.2,"l":63.105,"n":861,"o":63.14,"t":"2026-10-16T18:20:00Z","v":42451,"vw":63.153395},{"c":63.11,"h":63.19,"l":63.085,"n":751,"o":63.18,"t":"2026-10-16T18:25:00Z","v":33323,"vw":63.127139},{"c":63.09,"h":63.14,"l":63.05,"n":809,"o":63.1,"t":"2026-10-16T18:30:00Z","v":42899,"vw":63.088967},{"c":63.24,"h":63.26,"l":63.06,"n":804,"o":63.1,"t":"2026-10-16T18:35:00Z","v":45050,"vw":63.165748},{"c":63.2,"h":63.295,"l":63.17,"n":1057,"o":63.24,"t":"2026-10-16T18:40:00Z","v":55050,"vw":63.220039},{"c":63.27,"h":63.28,"l":63.15,"n":1217,"o":63.21,"t":"2026-10-16T18:45:00Z","v":65494,"vw":63.215143},{"c":63.21,"h":63.35,"l":63.18,"n":902,"o":63.28,"t":"2026-10-16T18:50:00Z","v":42554,"vw":63.255441},{"c":63.255,"h":63.28,"l":63.14,"n":1190,"o":63.195,"t":"2026-10-16T18:55:00Z","v":50035,"vw":63.201395},{"c":63.1,"h":63.25,"l":63.045,"n":1493,"o":63.25,"t":"2026-10-16T19:00:00Z","v":109642,"vw":63.133714},{"c":63.07,"h":63.145,"l":63.02,"n":1422,"o":63.1,"t":"2026-10-16T19:05:00Z","v":113052,"vw":63.079104},{"c":63.09,"h":63.12,"l":63.02,"n":1392,"o":63.07,"t":"2026-10-16T19:10:00Z","v":120268,"vw":63.067224},{"c":63.01,"h":63.09,"l":62.93,"n":1188,"o":63.08,"t":"2026-10-16T19:15:00Z","v":75851,"vw":63.027261},{"c":62.99,"h":63.05,"l":62.91,"n":1216,"o":63.01,"t":"2026-10-16T19:20:00Z","v":87973,"vw":62.989488},{"c":63.01,"h":63.05,"l":62.925,"n":1544,"o":62.99,"t":"2026-10-16T19:25:00Z","v":106311,"vw":62.984359},{"c":63.06,"h":63.09,"l":62.94,"n":2503,"o":62.99,"t":"2026-10-16T19:30:00Z","v":207091,"vw":63.023209},{"c":63.04,"h":63.14,"l":62.995,"n":2132,"o":63.07,"t":"2026-10-16T19:35:00Z","v":123396,"vw":63.056223},{"c":62.98,"h":63.04,"l":62.83,"n":1822,"o":63.035,"t":"2026-10-16T19:40:00Z","v":115656,"vw":62.927105},{"c":63.01,"h":63.035,"l":62.89,"n":2237,"o":62.98,"t":"2026-10-16T19:45:00Z","v":142276,"vw":62.93728},{"c":63.283,"h":63.34,"l":63.02,"n":3432,"o":63.03,"t":"2026-10-16T19:50:00Z","v":246179,"vw":63.199102},{"c":63.32,"h":63.47,"l":63.2,"n":7385,"o":63.27,"t":"2026-10-16T19:55:00Z","v":527408,"vw":63.355916},{"c":63.41,"h":63.42,"l":63.34,"n":92,"o":63.34,"t":"2026-10-16T20:00:00Z","v":1274178,"vw":63.360006},{"c":63.36,"h":63.36,"l":63.36,"n":2,"o":63.36,"t":"2026-10-16T20:40:00Z","v":231,"vw":63.36},{"c":63.31,"h":63.31,"l":63.31,"n":3,"o":63.31,"t":"2026-10-16T21:50:00Z","v":500,"vw":63.31},{"c":63.05,"h":63.17,"l":62.77,"n":605,"o":62.96,"t":"2026-10-19T13:30:00Z","v":117689,"vw":62.981401},{"c":63.03,"h":63.1,"l":62.92,"n":1121,"o":62.97,"t":"2026-10-19T13:35:00Z","v":129358,"vw":63.014428},{"c":63.13,"h":63.22,"l":63.0196,"n":980,"o":63.0196,"t":"2026-10-19T13:40:00Z","v":108860,"vw":63.128375},{"c":63.17,"h":63.2,"l":63.045,"n":921,"o":63.14,"t":"2026-10-19T13:45:00Z","v":110872,"vw":63.123902},{"c":63.035,"h":63.215,"l":63.03,"n":765,"o":63.17,"t":"2026-10-19T13:50:00Z","v":59948,"vw":63.102656},{"c":63.1,"h":63.135,"l":63,"n":764,"o":63.04,"t":"2026-10-19T13:55:00Z","v":102470,"vw":63.065174},{"c":63.005,"h":63.155,"l":63,"n":890,"o":63.095,"t":"2026-10-19T14:00:00Z","v":76915,"vw":63.075033},{"c":63.14,"h":63.19,"l":63.01,"n":723,"o":63.01,"t":"2026-10-19T14:05:00Z","v":57984,"vw":63.108378},{"c":63.22,"h":63.22,"l":63.1,"n":753,"o":63.145,"t":"2026-10-19T14:10:00Z","v":73079,"vw":63.171926},{"c":63.17,"h":63.25,"l":63.17,"n":597,"o":63.21,"t":"2026-10-19T14:15:00Z","v":43292,"vw":63.222827},{"c":63.095,"h":63.23,"l":63,"n":769,"o":63.18,"t":"2026-10-19T14:20:00Z","v":90120,"vw":63.101493},{"c":63.015,"h":63.09,"l":62.97,"n":598,"o":63.09,"t":"2026-10-19T14:25:00Z","v":48414,"vw":63.017732},{"c":63.04,"h":63.12,"l":63.01,"n":668,"o":63.01,"t":"2026-10-19T14:30:00Z","v":45114,"vw":63.065134},{"c":63.04,"h":63.1199,"l":63.03,"n":605,"o":63.04,"t":"2026-10-19T14:35:00Z","v":67684,"vw":63.05284},{"c":62.93,"h":63.045,"l":62.915,"n":487,"o":63.045,"t":"2026-10-19T14:40:00Z","v":25203,"vw":62.989719},{"c":62.93,"h":62.995,"l":62.915,"n":432,"o":62.915,"t":"2026-10-19T14:45:00Z","v":22077,"vw":62.95337},{"c":63.03,"h":63.05,"l":62.92,"n":587,"o":62.955,"t":"2026-10-19T14:50:00Z","v":36708,"vw":62.999332},{"c":63.16,"h":63.165,"l":63,"n":875,"o":63.03,"t":"2026-10-19T14:55:00Z","v":72757,"vw":63.07232},{"c":63.21,"h":63.21,"l":63.13,"n":815,"o":63.16,"t":"2026-10-19T15:00:00Z","v":58481,"vw":63.171271},{"c":63.145,"h":63.23,"l":63.125,"n":803,"o":63.21,"t":"2026-10-19T15:05:00Z","v":52127,"vw":63.1667},{"c":63.31,"h":63.31,"l":63.145,"n":832,"o":63.15,"t":"2026-10-19T15:10:00Z","v":52196,"vw":63.221619},{"c":63.22,"h":63.3299,"l":63.2,"n":753,"o":63.3,"t":"2026-10-19T15:15:00Z","v":43296,"vw":63.265712},{"c":63.23,"h":63.26,"l":63.175,"n":857,"o":63.22,"t":"2026-10-19T15:20:00Z","v":59806,"vw":63.208695},{"c":63.08,"h":63.225,"l":63.03,"n":1026,"o":63.225,"t":"2026-10-19T15:25:00Z","v":60794,"vw":63.112094},{"c":63.065,"h":63.11,"l":63.03,"n":857,"o":63.0701,"t":"2026-10-19T15:30:00Z","v":78128,"vw":63.077592},{"c":63.075,"h":63.11,"l":63.04,"n":591,"o":63.06,"t":"2026-10-19T15:35:00Z","v":44244,"vw":63.068451},{"c":63.03,"h":63.06,"l":63.005,"n":688,"o":63.06,"t":"2026-10-19T15:40:00Z","v":63181,"vw":63.028641},{"c":63.02,"h":63.055,"l":62.995,"n":715,"o":63.03,"t":"2026-10-19T15:45:00Z","v":53505,"vw":63.025888},{"c":63.01,"h":63.05,"l":62.985,"n":692,"o":63.015,"t":"2026-10-19T15:50:00Z","v":42115,"vw":63.012789},{"c":63.05,"h":63.05,"l":62.97,"n":744,"o":63.015,"t":"2026-10-19T15:55:00Z","v":61823,"vw":63.012992},{"c":62.87,"h":63.05,"l":62.83,"n":883,"o":63.05,"t":"2026-10-19T16:00:00Z","v":53650,"vw":62.947135},{"c":62.835,"h":62.89,"l":62.805,"n":567,"o":62.88,"t":"2026-10-19T16:05:00Z","v":26634,"vw":62.846125},{"c":62.73,"h":62.84,"l":62.73,"n":796,"o":62.83,"t":"2026-10-19T16:10:00Z","v":68639,"vw":62.78033},{"c":62.74,"h":62.75,"l":62.695,"n":932,"o":62.74,"t":"2026-10-19T16:15:00Z","v":77417,"vw":62.712592},{"c":62.72,"h":62.75,"l":62.675,"n":586,"o":62.75,"t":"2026-10-19T16:20:00Z","v":31287,"vw":62.710665},{"c":62.705,"h":62.72,"l":62.675,"n":500,"o":62.72,"t":"2026-10-19T16:25:00Z","v":28099,"vw":62.692761},{"c":62.625,"h":62.71,"l":62.595,"n":710,"o":62.705,"t":"2026-10-19T16:30:00Z","v":42174,"vw":62.640288},{"c":62.655,"h":62.66,"l":62.57,"n":676,"o":62.625,"t":"2026-10-19T16:35:00Z","v":48022,"vw":62.616716},{"c":62.635,"h":62.65,"l":62.58,"n":542,"o":62.65,"t":"2026-10-19T16:40:00Z","v":36673,"vw":62.625376},{"c":62.615,"h":62.635,"l":62.615,"n":419,"o":62.635,"t":"2026-10-19T16:45:00Z","v":22129,"vw":62.624626},{"c":62.685,"h":62.695,"l":62.615,"n":521,"o":62.615,"t":"2026-10-19T16:50:00Z","v":29404,"vw":62.645695},{"c":62.715,"h":62.77,"l":62.665,"n":714,"o":62.685,"t":"2026-10-19T16:55:00Z","v":44890,"vw":62.716473},{"c":62.625,"h":62.725,"l":62.605,"n":673,"o":62.725,"t":"2026-10-19T17:00:00Z","v":41473,"vw":62.663712},{"c":62.58,"h":62.625,"l":62.565,"n":586,"o":62.625,"t":"2026-10-19T17:05:00Z","v":35534,"vw":62.599837},{"c":62.56,"h":62.6,"l":62.555,"n":593,"o":62.58,"t":"2026-10-19T17:10:00Z","v":41882,"vw":62.570176},{"c":62.615,"h":62.63,"l":62.535,"n":693,"o":62.555,"t":"2026-10-19T17:15:00Z","v":53169,"vw":62.582211},{"c":62.645,"h":62.645,"l":62.605,"n":583,"o":62.615,"t":"2026-10-19T17:20:00Z","v":45375,"vw":62.620767},{"c":62.605,"h":62.65,"l":62.545,"n":746,"o":62.645,"t":"2026-10-19T17:25:00Z","v":39615,"vw":62.599995},{"c":62.645,"h":62.69,"l":62.575,"n":855,"o":62.615,"t":"2026-10-19T17:30:00Z","v":80380,"vw":62.625927},{"c":62.57,"h":62.64,"l":62.565,"n":718,"o":62.64,"t":"2026-10-19T17:35:00Z","v":52759,"vw":62.602235},{"c":62.625,"h":62.64,"l":62.56,"n":982,"o":62.57,"t":"2026-10-19T17:40:00Z","v":88401,"vw":62.591262},{"c":62.655,"h":62.665,"l":62.61,"n":770,"o":62.62,"t":"2026-10-19T17:45:00Z","v":71114,"vw":62.63366},{"c":62.635,"h":62.7,"l":62.63,"n":710,"o":62.655,"t":"2026-10-19T17:50:00Z","v":37901,"vw":62.656434},{"c":62.63,"h":62.66,"l":62.61,"n":995,"o":62.635,"t":"2026-10-19T17:55:00Z","v":97329,"vw":62.636561},{"c":62.65,"h":62.675,"l":62.61,"n":712,"o":62.635,"t":"2026-10-19T18:00:00Z","v":51879,"vw":62.63824},{"c":62.59,"h":62.665,"l":62.585,"n":704,"o":62.65,"t":"2026-10-19T18:05:00Z","v":58363,"vw":62.631485},{"c":62.635,"h":62.645,"l":62.58,"n":1058,"o":62.595,"t":"2026-10-19T18:10:00Z","v":146453,"vw":62.604447},{"c":62.6251,"h":62.635,"l":62.57,"n":633,"o":62.635,"t":"2026-10-19T18:15:00Z","v":50789,"vw":62.602462},{"c":62.61,"h":62.645,"l":62.59,"n":540,"o":62.625,"t":"2026-10-19T18:20:00Z","v":45506,"vw":62.614024},{"c":62.535,"h":62.615,"l":62.52,"n":777,"o":62.61,"t":"2026-10-19T18:25:00Z","v":65406,"vw":62.561536},{"c":62.49,"h":62.545,"l":62.48,"n":608,"o":62.545,"t":"2026-10-19T18:30:00Z","v":38104,"vw":62.50678},{"c":62.495,"h":62.5,"l":62.435,"n":637,"o":62.47,"t":"2026-10-19T18:35:00Z","v":52084,"vw":62.468538},{"c":62.435,"h":62.51,"l":62.35,"n":1656,"o":62.495,"t":"2026-10-19T18:40:00Z","v":161870,"vw":62.407408},{"c":62.39,"h":62.48,"l":62.35,"n":1524,"o":62.435,"t":"2026-10-19T18:45:00Z","v":171568,"vw":62.417209},{"c":62.395,"h":62.45,"l":62.375,"n":929,"o":62.4,"t":"2026-10-19T18:50:00Z","v":82558,"vw":62.409758},{"c":62.49,"h":62.495,"l":62.39,"n":1064,"o":62.4,"t":"2026-10-19T18:55:00Z","v":108952,"vw":62.439046},{"c":62.59,"h":62.59,"l":62.48,"n":1024,"o":62.49,"t":"2026-10-19T19:00:00Z","v":106526,"vw":62.532722},{"c":62.51,"h":62.5899,"l":62.495,"n":2529,"o":62.585,"t":"2026-10-19T19:05:00Z","v":250730,"vw":62.541017},{"c":62.5152,"h":62.525,"l":62.415,"n":1081,"o":62.5,"t":"2026-10-19T19:10:00Z","v":89769,"vw":62.467738},{"c":62.435,"h":62.535,"l":62.4,"n":1302,"o":62.515,"t":"2026-10-19T19:15:00Z","v":139523,"vw":62.475281},{"c":62.495,"h":62.505,"l":62.39,"n":1226,"o":62.435,"t":"2026-10-19T19:20:00Z","v":115230,"vw":62.46561},{"c":62.475,"h":62.5475,"l":62.46,"n":1272,"o":62.495,"t":"2026-10-19T19:25:00Z","v":110947,"vw":62.500421},{"c":62.46,"h":62.5,"l":62.425,"n":1300,"o":62.475,"t":"2026-10-19T19:30:00Z","v":109246,"vw":62.46028},{"c":62.3683,"h":62.48,"l":62.355,"n":1669,"o":62.46,"t":"2026-10-19T19:35:00Z","v":219584,"vw":62.439202},{"c":62.4,"h":62.43,"l":62.365,"n":1830,"o":62.365,"t":"2026-10-19T19:40:00Z","v":173288,"vw":62.403837},{"c":62.43,"h":62.45,"l":62.375,"n":1680,"o":62.4,"t":"2026-10-19T19:45:00Z","v":163756,"vw":62.409773},{"c":62.549,"h":62.585,"l":62.41,"n":2235,"o":62.44,"t":"2026-10-19T19:50:00Z","v":196180,"vw":62.472983},{"c":62.77,"h":62.77,"l":62.49,"n":7477,"o":62.55,"t":"2026-10-19T19:55:00Z","v":733520,"vw":62.675219},{"c":62.76,"h":62.76,"l":62.76,"n":63,"o":62.76,"t":"2026-10-19T20:00:00Z","v":1230158,"vw":62.76},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-20T13:20:00Z","v":105,"vw":63},{"c":63.15,"h":63.34,"l":62.62,"n":719,"o":62.62,"t":"2026-10-20T13:30:00Z","v":83657,"vw":62.870534},{"c":63.72,"h":63.765,"l":63.15,"n":1018,"o":63.17,"t":"2026-10-20T13:35:00Z","v":69083,"vw":63.447992},{"c":63.8,"h":63.899,"l":63.69,"n":834,"o":63.715,"t":"2026-10-20T13:40:00Z","v":59098,"vw":63.770477},{"c":63.995,"h":64.08,"l":63.69,"n":833,"o":63.78,"t":"2026-10-20T13:45:00Z","v":53233,"vw":63.91249},{"c":64.04,"h":64.12,"l":63.885,"n":981,"o":63.98,"t":"2026-10-20T13:50:00Z","v":57544,"vw":63.971294},{"c":64.0109,"h":64.16,"l":63.94,"n":829,"o":64.025,"t":"2026-10-20T13:55:00Z","v":40058,"vw":64.080259},{"c":63.8,"h":64.09,"l":63.8,"n":970,"o":64.025,"t":"2026-10-20T14:00:00Z","v":54477,"vw":63.968827},{"c":63.71,"h":63.815,"l":63.64,"n":811,"o":63.8,"t":"2026-10-20T14:05:00Z","v":36493,"vw":63.712737},{"c":63.68,"h":63.73,"l":63.59,"n":663,"o":63.71,"t":"2026-10-20T14:10:00Z","v":39815,"vw":63.662657},{"c":63.66,"h":63.695,"l":63.51,"n":654,"o":63.67,"t":"2026-10-20T14:15:00Z","v":32162,"vw":63.605614},{"c":64.2,"h":64.2,"l":63.64,"n":832,"o":63.64,"t":"2026-10-20T14:20:00Z","v":48000,"vw":63.930209},{"c":64.2,"h":64.255,"l":64.11,"n":1061,"o":64.19,"t":"2026-10-20T14:25:00Z","v":81103,"vw":64.173946},{"c":64.08,"h":64.29,"l":64.05,"n":1026,"o":64.19,"t":"2026-10-20T14:30:00Z","v":69395,"vw":64.190925},{"c":64.145,"h":64.185,"l":64.06,"n":614,"o":64.11,"t":"2026-10-20T14:35:00Z","v":36350,"vw":64.137868},{"c":64.31,"h":64.31,"l":64.105,"n":758,"o":64.13,"t":"2026-10-20T14:40:00Z","v":43165,"vw":64.213174},{"c":64.38,"h":64.405,"l":64.28,"n":924,"o":64.31,"t":"2026-10-20T14:45:00Z","v":49239,"vw":64.356541},{"c":64.55,"h":64.565,"l":64.4,"n":824,"o":64.405,"t":"2026-10-20T14:50:00Z","v":44930,"vw":64.465509},{"c":64.67,"h":64.7,"l":64.5,"n":1239,"o":64.555,"t":"2026-10-20T14:55:00Z","v":81102,"vw":64.575213},{"c":64.47,"h":64.67,"l":64.44,"n":1077,"o":64.655,"t":"2026-10-20T15:00:00Z","v":68046,"vw":64.544822},{"c":64.4,"h":64.51,"l":64.35,"n":754,"o":64.47,"t":"2026-10-20T15:05:00Z","v":41264,"vw":64.422217},{"c":64.29,"h":64.495,"l":64.24,"n":2391,"o":64.41,"t":"2026-10-20T15:10:00Z","v":216526,"vw":64.310336},{"c":64.2,"h":64.435,"l":64.18,"n":1664,"o":64.295,"t":"2026-10-20T15:15:00Z","v":170039,"vw":64.248428},{"c":64.15,"h":64.29,"l":64.15,"n":763,"o":64.2,"t":"2026-10-20T15:20:00Z","v":44444,"vw":64.207299},{"c":64.13,"h":64.24,"l":64.12,"n":661,"o":64.17,"t":"2026-10-20T15:25:00Z","v":30625,"vw":64.167074},{"c":64.09,"h":64.14,"l":64.07,"n":758,"o":64.13,"t":"2026-10-20T15:30:00Z","v":50796,"vw":64.102181},{"c":64.29,"h":64.31,"l":64.08,"n":765,"o":64.085,"t":"2026-10-20T15:35:00Z","v":46812,"vw":64.228047},{"c":64.31,"h":64.35,"l":64.27,"n":662,"o":64.2973,"t":"2026-10-20T15:40:00Z","v":33465,"vw":64.307707},{"c":64.255,"h":64.3,"l":64.21,"n":576,"o":64.3,"t":"2026-10-20T15:45:00Z","v":26717,"vw":64.24848},{"c":64.27,"h":64.285,"l":64.21,"n":628,"o":64.255,"t":"2026-10-20T15:50:00Z","v":35424,"vw":64.243626},{"c":64.15,"h":64.29,"l":64.125,"n":634,"o":64.28,"t":"2026-10-20T15:55:00Z","v":25815,"vw":64.20009},{"c":64.17,"h":64.2,"l":64.12,"n":647,"o":64.155,"t":"2026-10-20T16:00:00Z","v":31282,"vw":64.153773},{"c":64.19,"h":64.23,"l":64.16,"n":664,"o":64.19,"t":"2026-10-20T16:05:00Z","v":32032,"vw":64.183727},{"c":64.15,"h":64.19,"l":64.105,"n":455,"o":64.19,"t":"2026-10-20T16:10:00Z","v":19805,"vw":64.135208},{"c":64.135,"h":64.24,"l":64.135,"n":638,"o":64.16,"t":"2026-10-20T16:15:00Z","v":27150,"vw":64.204681},{"c":64.08,"h":64.17,"l":64.08,"n":780,"o":64.145,"t":"2026-10-20T16:20:00Z","v":37186,"vw":64.114081},{"c":64.17,"h":64.17,"l":64.075,"n":651,"o":64.1,"t":"2026-10-20T16:25:00Z","v":27284,"vw":64.121767},{"c":64.16,"h":64.22,"l":64.14,"n":484,"o":64.19,"t":"2026-10-20T16:30:00Z","v":23189,"vw":64.176258},{"c":64.18,"h":64.195,"l":64.135,"n":655,"o":64.155,"t":"2026-10-20T16:35:00Z","v":30708,"vw":64.159267},{"c":64.165,"h":64.23,"l":64.155,"n":545,"o":64.19,"t":"2026-10-20T16:40:00Z","v":25210,"vw":64.186629},{"c":64.22,"h":64.25,"l":64.15,"n":568,"o":64.16,"t":"2026-10-20T16:45:00Z","v":25705,"vw":64.189624},{"c":64.1,"h":64.26,"l":64.1,"n":495,"o":64.23,"t":"2026-10-20T16:50:00Z","v":17603,"vw":64.209293},{"c":64.13,"h":64.145,"l":64.1,"n":466,"o":64.11,"t":"2026-10-20T16:55:00Z","v":19617,"vw":64.121894},{"c":64.065,"h":64.135,"l":64.06,"n":593,"o":64.13,"t":"2026-10-20T17:00:00Z","v":24243,"vw":64.089192},{"c":64.12,"h":64.125,"l":64.075,"n":533,"o":64.075,"t":"2026-10-20T17:05:00Z","v":21386,"vw":64.097994},{"c":64.1,"h":64.125,"l":64.075,"n":511,"o":64.11,"t":"2026-10-20T17:10:00Z","v":24155,"vw":64.103883},{"c":64.095,"h":64.115,"l":64.07,"n":488,"o":64.09,"t":"2026-10-20T17:15:00Z","v":19325,"vw":64.088208},{"c":64.14,"h":64.15,"l":64.09,"n":593,"o":64.1,"t":"2026-10-20T17:20:00Z","v":24397,"vw":64.122926},{"c":64.185,"h":64.1862,"l":64.105,"n":476,"o":64.14,"t":"2026-10-20T17:25:00Z","v":22256,"vw":64.131723},{"c":64.165,"h":64.21,"l":64.14,"n":463,"o":64.185,"t":"2026-10-20T17:30:00Z","v":22585,"vw":64.178848},{"c":64.15,"h":64.175,"l":64.115,"n":451,"o":64.16,"t":"2026-10-20T17:35:00Z","v":18310,"vw":64.146296},{"c":64.191,"h":64.2,"l":64.13,"n":552,"o":64.16,"t":"2026-10-20T17:40:00Z","v":31901,"vw":64.172746},{"c":64.22,"h":64.22,"l":64.17,"n":461,"o":64.21,"t":"2026-10-20T17:45:00Z","v":21517,"vw":64.196244},{"c":64.235,"h":64.245,"l":64.2,"n":527,"o":64.225,"t":"2026-10-20T17:50:00Z","v":25251,"vw":64.220759},{"c":64.225,"h":64.235,"l":64.17,"n":525,"o":64.235,"t":"2026-10-20T17:55:00Z","v":24951,"vw":64.206483},{"c":64.235,"h":64.26,"l":64.19,"n":616,"o":64.24,"t":"2026-10-20T18:00:00Z","v":32770,"vw":64.222637},{"c":64.215,"h":64.245,"l":64.18,"n":658,"o":64.235,"t":"2026-10-20T18:05:00Z","v":32197,"vw":64.207586},{"c":64.23,"h":64.25,"l":64.19,"n":700,"o":64.215,"t":"2026-10-20T18:10:00Z","v":37303,"vw":64.212138},{"c":64.115,"h":64.24,"l":64.115,"n":649,"o":64.23,"t":"2026-10-20T18:15:00Z","v":32184,"vw":64.178159},{"c":64.08,"h":64.125,"l":64.07,"n":713,"o":64.115,"t":"2026-10-20T18:20:00Z","v":36665,"vw":64.099085},{"c":64.155,"h":64.155,"l":64.085,"n":571,"o":64.09,"t":"2026-10-20T18:25:00Z","v":31032,"vw":64.122719},{"c":64.16,"h":64.195,"l":64.14,"n":507,"o":64.16,"t":"2026-10-20T18:30:00Z","v":28174,"vw":64.169734},{"c":64.165,"h":64.175,"l":64.105,"n":599,"o":64.155,"t":"2026-10-20T18:35:00Z","v":24772,"vw":64.142871},{"c":64.13,"h":64.18,"l":64.12,"n":572,"o":64.165,"t":"2026-10-20T18:40:00Z","v":29752,"vw":64.156811},{"c":64.22,"h":64.23,"l":64.125,"n":914,"o":64.125,"t":"2026-10-20T18:45:00Z","v":55220,"vw":64.186},{"c":64.205,"h":64.23,"l":64.185,"n":672,"o":64.22,"t":"2026-10-20T18:50:00Z","v":31375,"vw":64.205705},{"c":64.25,"h":64.25,"l":64.195,"n":800,"o":64.21,"t":"2026-10-20T18:55:00Z","v":33378,"vw":64.216203},{"c":64.205,"h":64.28,"l":64.19,"n":912,"o":64.255,"t":"2026-10-20T19:00:00Z","v":45765,"vw":64.229861},{"c":64.25,"h":64.295,"l":64.205,"n":690,"o":64.205,"t":"2026-10-20T19:05:00Z","v":30012,"vw":64.248915},{"c":64.22,"h":64.26,"l":64.21,"n":689,"o":64.25,"t":"2026-10-20T19:10:00Z","v":31729,"vw":64.229057},{"c":64.27,"h":64.27,"l":64.23,"n":654,"o":64.23,"t":"2026-10-20T19:15:00Z","v":28644,"vw":64.246304},{"c":64.38,"h":64.38,"l":64.215,"n":1092,"o":64.265,"t":"2026-10-20T19:20:00Z","v":61616,"vw":64.270154},{"c":64.5,"h":64.53,"l":64.38,"n":1141,"o":64.38,"t":"2026-10-20T19:25:00Z","v":74420,"vw":64.470461},{"c":64.41,"h":64.54,"l":64.41,"n":2165,"o":64.5,"t":"2026-10-20T19:30:00Z","v":198025,"vw":64.503658},{"c":64.435,"h":64.435,"l":64.305,"n":1335,"o":64.42,"t":"2026-10-20T19:35:00Z","v":94195,"vw":64.380675},{"c":64.465,"h":64.47,"l":64.38,"n":1840,"o":64.435,"t":"2026-10-20T19:40:00Z","v":139645,"vw":64.431441},{"c":64.27,"h":64.465,"l":64.26,"n":1968,"o":64.46,"t":"2026-10-20T19:45:00Z","v":153372,"vw":64.361435},{"c":64.21,"h":64.305,"l":64.2,"n":3129,"o":64.26,"t":"2026-10-20T19:50:00Z","v":251078,"vw":64.252729},{"c":64.24,"h":64.3275,"l":64.2,"n":4836,"o":64.22,"t":"2026-10-20T19:55:00Z","v":364675,"vw":64.256413},{"c":64.16,"h":64.24,"l":64.16,"n":107,"o":64.24,"t":"2026-10-20T20:00:00Z","v":1216749,"vw":64.22016},{"c":64.6,"h":65.08,"l":64.47,"n":700,"o":64.54,"t":"2026-10-21T13:30:00Z","v":122110,"vw":64.765306},{"c":64.44,"h":64.68,"l":64.42,"n":582,"o":64.61,"t":"2026-10-21T13:35:00Z","v":46491,"vw":64.589874},{"c":64.59,"h":64.63,"l":64.4,"n":708,"o":64.49,"t":"2026-10-21T13:40:00Z","v":41780,"vw":64.510714},{"c":64.6,"h":64.76,"l":64.46,"n":847,"o":64.63,"t":"2026-10-21T13:45:00Z","v":50135,"vw":64.59566},{"c":64.75,"h":64.75,"l":64.55,"n":514,"o":64.62,"t":"2026-10-21T13:50:00Z","v":25632,"vw":64.655555},{"c":64.56,"h":64.78,"l":64.5222,"n":474,"o":64.74,"t":"2026-10-21T13:55:00Z","v":24997,"vw":64.679202},{"c":64.47,"h":64.59,"l":64.445,"n":565,"o":64.5,"t":"2026-10-21T14:00:00Z","v":30887,"vw":64.501296},{"c":64.32,"h":64.46,"l":64.28,"n":499,"o":64.435,"t":"2026-10-21T14:05:00Z","v":21945,"vw":64.385868},{"c":64.46,"h":64.47,"l":64.33,"n":504,"o":64.33,"t":"2026-10-21T14:10:00Z","v":33056,"vw":64.411979},{"c":64.44,"h":64.51,"l":64.36,"n":487,"o":64.45,"t":"2026-10-21T14:15:00Z","v":23797,"vw":64.439117},{"c":64.54,"h":64.55,"l":64.39,"n":490,"o":64.45,"t":"2026-10-21T14:20:00Z","v":25431,"vw":64.473596},{"c":64.71,"h":64.71,"l":64.455,"n":596,"o":64.53,"t":"2026-10-21T14:25:00Z","v":23232,"vw":64.581968},{"c":64.79,"h":64.82,"l":64.7,"n":819,"o":64.72,"t":"2026-10-21T14:30:00Z","v":40136,"vw":64.773647},{"c":64.97,"h":64.97,"l":64.78,"n":769,"o":64.81,"t":"2026-10-21T14:35:00Z","v":30593,"vw":64.87064},{"c":65.02,"h":65.04,"l":64.93,"n":881,"o":64.96,"t":"2026-10-21T14:40:00Z","v":46681,"vw":64.969171},{"c":64.98,"h":65.04,"l":64.97,"n":747,"o":65.01,"t":"2026-10-21T14:45:00Z","v":44281,"vw":65.002529},{"c":64.885,"h":64.98,"l":64.88,"n":567,"o":64.97,"t":"2026-10-21T14:50:00Z","v":24837,"vw":64.927855},{"c":64.81,"h":64.91,"l":64.81,"n":653,"o":64.89,"t":"2026-10-21T14:55:00Z","v":27395,"vw":64.866961},{"c":64.89,"h":64.91,"l":64.77,"n":785,"o":64.8,"t":"2026-10-21T15:00:00Z","v":30948,"vw":64.832534},{"c":64.81,"h":64.91,"l":64.81,"n":662,"o":64.91,"t":"2026-10-21T15:05:00Z","v":26278,"vw":64.8501},{"c":64.78,"h":64.855,"l":64.77,"n":887,"o":64.8,"t":"2026-10-21T15:10:00Z","v":40734,"vw":64.806146},{"c":64.79,"h":64.88,"l":64.76,"n":687,"o":64.79,"t":"2026-10-21T15:15:00Z","v":29598,"vw":64.825195},{"c":64.72,"h":64.81,"l":64.72,"n":589,"o":64.79,"t":"2026-10-21T15:20:00Z","v":21200,"vw":64.769064},{"c":64.8,"h":64.82,"l":64.71,"n":516,"o":64.71,"t":"2026-10-21T15:25:00Z","v":20107,"vw":64.75294},{"c":64.78,"h":64.87,"l":64.75,"n":404,"o":64.795,"t":"2026-10-21T15:30:00Z","v":19136,"vw":64.815091},{"c":64.79,"h":64.82,"l":64.76,"n":289,"o":64.79,"t":"2026-10-21T15:35:00Z","v":8447,"vw":64.786548},{"c":64.73,"h":64.77,"l":64.71,"n":414,"o":64.76,"t":"2026-10-21T15:40:00Z","v":16533,"vw":64.742009},{"c":64.73,"h":64.755,"l":64.69,"n":365,"o":64.74,"t":"2026-10-21T15:45:00Z","v":16999,"vw":64.725677},{"c":64.81,"h":64.818,"l":64.72,"n":354,"o":64.735,"t":"2026-10-21T15:50:00Z","v":20804,"vw":64.774689},{"c":64.89,"h":64.9,"l":64.805,"n":421,"o":64.805,"t":"2026-10-21T15:55:00Z","v":21383,"vw":64.854661},{"c":64.86,"h":64.916,"l":64.85,"n":363,"o":64.87,"t":"2026-10-21T16:00:00Z","v":15878,"vw":64.875689},{"c":64.82,"h":64.87,"l":64.8,"n":329,"o":64.86,"t":"2026-10-21T16:05:00Z","v":15390,"vw":64.830406},{"c":64.82,"h":64.835,"l":64.805,"n":357,"o":64.82,"t":"2026-10-21T16:10:00Z","v":16635,"vw":64.817246},{"c":64.88,"h":64.88,"l":64.8201,"n":387,"o":64.83,"t":"2026-10-21T16:15:00Z","v":17559,"vw":64.843721},{"c":64.9,"h":64.915,"l":64.86,"n":443,"o":64.86,"t":"2026-10-21T16:20:00Z","v":19841,"vw":64.882834},{"c":64.91,"h":64.92,"l":64.875,"n":352,"o":64.9,"t":"2026-10-21T16:25:00Z","v":15738,"vw":64.894513},{"c":64.96,"h":64.96,"l":64.91,"n":457,"o":64.91,"t":"2026-10-21T16:30:00Z","v":24680,"vw":64.933286},{"c":65.1,"h":65.13,"l":64.945,"n":687,"o":64.96,"t":"2026-10-21T16:35:00Z","v":41621,"vw":65.005447},{"c":64.97,"h":65.13,"l":64.94,"n":604,"o":65.11,"t":"2026-10-21T16:40:00Z","v":31807,"vw":64.999597},{"c":64.91,"h":64.97,"l":64.89,"n":414,"o":64.96,"t":"2026-10-21T16:45:00Z","v":27118,"vw":64.927451},{"c":64.91,"h":64.925,"l":64.885,"n":422,"o":64.91,"t":"2026-10-21T16:50:00Z","v":16985,"vw":64.905748},{"c":64.91,"h":64.91,"l":64.895,"n":415,"o":64.91,"t":"2026-10-21T16:55:00Z","v":13639,"vw":64.901754},{"c":64.92,"h":64.95,"l":64.885,"n":499,"o":64.9,"t":"2026-10-21T17:00:00Z","v":29696,"vw":64.919616},{"c":64.95,"h":64.97,"l":64.915,"n":348,"o":64.915,"t":"2026-10-21T17:05:00Z","v":14474,"vw":64.946479},{"c":64.95,"h":64.97,"l":64.92,"n":533,"o":64.96,"t":"2026-10-21T17:10:00Z","v":24569,"vw":64.939756},{"c":65.01,"h":65.02,"l":64.95,"n":342,"o":64.95,"t":"2026-10-21T17:15:00Z","v":15126,"vw":64.997526},{"c":65.035,"h":65.07,"l":65.01,"n":518,"o":65.02,"t":"2026-10-21T17:20:00Z","v":29874,"vw":65.038407},{"c":65.0351,"h":65.0652,"l":65.02,"n":364,"o":65.04,"t":"2026-10-21T17:25:00Z","v":18004,"vw":65.042173},{"c":65.015,"h":65.04,"l":64.99,"n":383,"o":65.035,"t":"2026-10-21T17:30:00Z","v":21671,"vw":65.015362},{"c":64.97,"h":65.01,"l":64.96,"n":386,"o":65.01,"t":"2026-10-21T17:35:00Z","v":14874,"vw":64.98709},{"c":64.985,"h":65.11,"l":64.96,"n":860,"o":64.96,"t":"2026-10-21T17:40:00Z","v":72386,"vw":65.072134},{"c":65.025,"h":65.06,"l":65,"n":550,"o":65,"t":"2026-10-21T17:45:00Z","v":38321,"vw":65.035037},{"c":65.025,"h":65.055,"l":65.02,"n":425,"o":65.03,"t":"2026-10-21T17:50:00Z","v":22522,"vw":65.034832},{"c":65.025,"h":65.055,"l":65.01,"n":482,"o":65.03,"t":"2026-10-21T17:55:00Z","v":21298,"vw":65.032194},{"c":64.965,"h":65.025,"l":64.96,"n":523,"o":65.025,"t":"2026-10-21T18:00:00Z","v":24877,"vw":64.98474},{"c":64.92,"h":64.97,"l":64.915,"n":511,"o":64.965,"t":"2026-10-21T18:05:00Z","v":21578,"vw":64.941398},{"c":64.91,"h":64.96,"l":64.91,"n":448,"o":64.925,"t":"2026-10-21T18:10:00Z","v":28849,"vw":64.934999},{"c":64.985,"h":65.015,"l":64.9137,"n":600,"o":64.9199,"t":"2026-10-21T18:15:00Z","v":34249,"vw":64.980717},{"c":64.95,"h":64.985,"l":64.94,"n":627,"o":64.985,"t":"2026-10-21T18:20:00Z","v":55266,"vw":64.966462},{"c":64.96,"h":64.985,"l":64.95,"n":522,"o":64.96,"t":"2026-10-21T18:25:00Z","v":24001,"vw":64.962881},{"c":64.9399,"h":64.955,"l":64.925,"n":454,"o":64.955,"t":"2026-10-21T18:30:00Z","v":20519,"vw":64.937275},{"c":64.945,"h":64.955,"l":64.93,"n":442,"o":64.94,"t":"2026-10-21T18:35:00Z","v":21244,"vw":64.938205},{"c":65.025,"h":65.035,"l":64.95,"n":473,"o":64.95,"t":"2026-10-21T18:40:00Z","v":21980,"vw":65.001041},{"c":64.92,"h":65.04,"l":64.91,"n":640,"o":65.025,"t":"2026-10-21T18:45:00Z","v":37067,"vw":64.998466},{"c":64.92,"h":64.96,"l":64.89,"n":552,"o":64.93,"t":"2026-10-21T18:50:00Z","v":26749,"vw":64.923872},{"c":64.79,"h":64.92,"l":64.78,"n":557,"o":64.92,"t":"2026-10-21T18:55:00Z","v":22033,"vw":64.847877},{"c":64.65,"h":64.78,"l":64.6,"n":754,"o":64.78,"t":"2026-10-21T19:00:00Z","v":37238,"vw":64.682501},{"c":64.6,"h":64.685,"l":64.54,"n":614,"o":64.65,"t":"2026-10-21T19:05:00Z","v":33810,"vw":64.610684},{"c":64.69,"h":64.69,"l":64.6,"n":558,"o":64.61,"t":"2026-10-21T19:10:00Z","v":34728,"vw":64.647453},{"c":64.74,"h":64.78,"l":64.67,"n":662,"o":64.69,"t":"2026-10-21T19:15:00Z","v":32356,"vw":64.72676},{"c":64.725,"h":64.78,"l":64.69,"n":819,"o":64.75,"t":"2026-10-21T19:20:00Z","v":44333,"vw":64.741611},{"c":64.915,"h":64.915,"l":64.71,"n":744,"o":64.72,"t":"2026-10-21T19:25:00Z","v":44418,"vw":64.779015},{"c":64.82,"h":64.94,"l":64.79,"n":822,"o":64.915,"t":"2026-10-21T19:30:00Z","v":41330,"vw":64.854235},{"c":64.815,"h":64.83,"l":64.75,"n":842,"o":64.815,"t":"2026-10-21T19:35:00Z","v":42641,"vw":64.791051},{"c":64.89,"h":64.89,"l":64.81,"n":1033,"o":64.815,"t":"2026-10-21T19:40:00Z","v":54699,"vw":64.844703},{"c":64.92,"h":64.92,"l":64.86,"n":975,"o":64.89,"t":"2026-10-21T19:45:00Z","v":46871,"vw":64.887366},{"c":64.98,"h":65.03,"l":64.87,"n":1824,"o":64.91,"t":"2026-10-21T19:50:00Z","v":120674,"vw":64.986095},{"c":64.875,"h":65.015,"l":64.86,"n":4973,"o":64.98,"t":"2026-10-21T19:55:00Z","v":375926,"vw":64.914546},{"c":64.49,"h":64.88,"l":64.49,"n":85,"o":64.87,"t":"2026-10-21T20:00:00Z","v":1929779,"vw":64.87986},{"c":64.65,"h":64.65,"l":64.65,"n":2,"o":64.65,"t":"2026-10-22T08:00:00Z","v":613,"vw":64.65},{"c":64.8,"h":64.8,"l":64.58,"n":3,"o":64.58,"t":"2026-10-22T11:00:00Z","v":463,"vw":64.658609},{"c":64.58,"h":64.58,"l":64.58,"n":2,"o":64.58,"t":"2026-10-22T12:00:00Z","v":1200,"vw":64.58},{"c":64.55,"h":64.55,"l":64.55,"n":7,"o":64.55,"t":"2026-10-22T12:40:00Z","v":1047,"vw":64.55},{"c":64.99,"h":65.05,"l":64.3,"n":293,"o":64.57,"t":"2026-10-22T13:30:00Z","v":34571,"vw":64.466975},{"c":65.035,"h":65.22,"l":65.015,"n":569,"o":65.05,"t":"2026-10-22T13:35:00Z","v":38758,"vw":65.097707},{"c":65.2,"h":65.2702,"l":65.07,"n":382,"o":65.07,"t":"2026-10-22T13:40:00Z","v":39539,"vw":65.19316},{"c":65.64,"h":65.69,"l":65.23,"n":611,"o":65.23,"t":"2026-10-22T13:45:00Z","v":48926,"vw":65.485334},{"c":65.48,"h":65.73,"l":65.4,"n":690,"o":65.66,"t":"2026-10-22T13:50:00Z","v":38657,"vw":65.534818},{"c":65.79,"h":65.79,"l":65.45,"n":506,"o":65.4762,"t":"2026-10-22T13:55:00Z","v":30777,"vw":65.568033},{"c":65.825,"h":65.91,"l":65.76,"n":659,"o":65.85,"t":"2026-10-22T14:00:00Z","v":47320,"vw":65.832048},{"c":65.69,"h":65.85,"l":65.64,"n":627,"o":65.84,"t":"2026-10-22T14:05:00Z","v":35596,"vw":65.746824},{"c":65.71,"h":65.795,"l":65.64,"n":495,"o":65.715,"t":"2026-10-22T14:10:00Z","v":28128,"vw":65.722605},{"c":65.62,"h":65.72,"l":65.58,"n":771,"o":65.695,"t":"2026-10-22T14:15:00Z","v":55434,"vw":65.653809},{"c":65.58,"h":65.62,"l":65.49,"n":617,"o":65.615,"t":"2026-10-22T14:20:00Z","v":31826,"vw":65.562955},{"c":65.28,"h":65.625,"l":65.26,"n":575,"o":65.625,"t":"2026-10-22T14:25:00Z","v":30978,"vw":65.439042},{"c":65,"h":65.28,"l":65,"n":916,"o":65.26,"t":"2026-10-22T14:30:00Z","v":52596,"vw":65.098118},{"c":64.85,"h":65,"l":64.81,"n":682,"o":64.99,"t":"2026-10-22T14:35:00Z","v":33651,"vw":64.877617},{"c":64.92,"h":64.925,"l":64.765,"n":714,"o":64.84,"t":"2026-10-22T14:40:00Z","v":37634,"vw":64.849684},{"c":64.955,"h":65,"l":64.92,"n":591,"o":64.93,"t":"2026-10-22T14:45:00Z","v":32388,"vw":64.964784},{"c":64.96,"h":65.02,"l":64.87,"n":661,"o":64.97,"t":"2026-10-22T14:50:00Z","v":37744,"vw":64.964085},{"c":65.07,"h":65.1,"l":64.91,"n":996,"o":64.995,"t":"2026-10-22T14:55:00Z","v":93413,"vw":65.00726},{"c":64.97,"h":65.12,"l":64.9,"n":539,"o":65.085,"t":"2026-10-22T15:00:00Z","v":26899,"vw":64.987879},{"c":64.92,"h":65.02,"l":64.87,"n":442,"o":64.96,"t":"2026-10-22T15:05:00Z","v":18790,"vw":64.957666},{"c":64.93,"h":65.01,"l":64.91,"n":645,"o":64.93,"t":"2026-10-22T15:10:00Z","v":33137,"vw":64.955255},{"c":65.04,"h":65.04,"l":64.945,"n":512,"o":64.96,"t":"2026-10-22T15:15:00Z","v":23972,"vw":64.986844},{"c":65.035,"h":65.06,"l":64.97,"n":520,"o":65.04,"t":"2026-10-22T15:20:00Z","v":22033,"vw":65.014911},{"c":65,"h":65.06,"l":64.97,"n":759,"o":65.035,"t":"2026-10-22T15:25:00Z","v":29391,"vw":65.019693},{"c":64.995,"h":65.06,"l":64.97,"n":915,"o":65.01,"t":"2026-10-22T15:30:00Z","v":37167,"vw":65.009708},{"c":65.07,"h":65.1499,"l":64.995,"n":965,"o":65,"t":"2026-10-22T15:35:00Z","v":58317,"vw":65.094543},{"c":65.13,"h":65.21,"l":65.06,"n":1081,"o":65.07,"t":"2026-10-22T15:40:00Z","v":40393,"vw":65.147206},{"c":65.22,"h":65.23,"l":65.15,"n":579,"o":65.15,"t":"2026-10-22T15:45:00Z","v":25978,"vw":65.186526},{"c":65.19,"h":65.24,"l":65.17,"n":553,"o":65.22,"t":"2026-10-22T15:50:00Z","v":29065,"vw":65.206962},{"c":65.25,"h":65.295,"l":65.2,"n":486,"o":65.22,"t":"2026-10-22T15:55:00Z","v":19063,"vw":65.254031},{"c":65.22,"h":65.28,"l":65.195,"n":593,"o":65.27,"t":"2026-10-22T16:00:00Z","v":27560,"vw":65.247179},{"c":65.23,"h":65.25,"l":65.19,"n":592,"o":65.22,"t":"2026-10-22T16:05:00Z","v":21834,"vw":65.216147},{"c":65.24,"h":65.3,"l":65.22,"n":531,"o":65.24,"t":"2026-10-22T16:10:00Z","v":27392,"vw":65.257902},{"c":65.32,"h":65.3203,"l":65.25,"n":460,"o":65.25,"t":"2026-10-22T16:15:00Z","v":17204,"vw":65.282502},{"c":65.32,"h":65.34,"l":65.28,"n":987,"o":65.3,"t":"2026-10-22T16:20:00Z","v":39328,"vw":65.318808},{"c":65.32,"h":65.38,"l":65.32,"n":812,"o":65.34,"t":"2026-10-22T16:25:00Z","v":27283,"vw":65.341351},{"c":65.315,"h":65.35,"l":65.245,"n":552,"o":65.3,"t":"2026-10-22T16:30:00Z","v":26108,"vw":65.301228},{"c":65.34,"h":65.35,"l":65.295,"n":552,"o":65.31,"t":"2026-10-22T16:35:00Z","v":20452,"vw":65.320591},{"c":65.245,"h":65.34,"l":65.23,"n":660,"o":65.33,"t":"2026-10-22T16:40:00Z","v":40844,"vw":65.300498},{"c":65.32,"h":65.32,"l":65.175,"n":673,"o":65.24,"t":"2026-10-22T16:45:00Z","v":31303,"vw":65.249433},{"c":65.405,"h":65.405,"l":65.325,"n":784,"o":65.33,"t":"2026-10-22T16:50:00Z","v":29054,"vw":65.366058},{"c":65.445,"h":65.5,"l":65.4,"n":1032,"o":65.425,"t":"2026-10-22T16:55:00Z","v":34940,"vw":65.446216},{"c":65.425,"h":65.49,"l":65.395,"n":664,"o":65.44,"t":"2026-10-22T17:00:00Z","v":31356,"vw":65.446043},{"c":65.34,"h":65.4601,"l":65.335,"n":579,"o":65.44,"t":"2026-10-22T17:05:00Z","v":26061,"vw":65.390277},{"c":65.32,"h":65.375,"l":65.29,"n":664,"o":65.33,"t":"2026-10-22T17:10:00Z","v":40437,"vw":65.323155},{"c":65.395,"h":65.4,"l":65.32,"n":571,"o":65.33,"t":"2026-10-22T17:15:00Z","v":23631,"vw":65.348975},{"c":65.43,"h":65.4447,"l":65.38,"n":552,"o":65.39,"t":"2026-10-22T17:20:00Z","v":32850,"vw":65.419844},{"c":65.51,"h":65.555,"l":65.44,"n":573,"o":65.44,"t":"2026-10-22T17:25:00Z","v":24114,"vw":65.499711},{"c":65.55,"h":65.57,"l":65.515,"n":698,"o":65.52,"t":"2026-10-22T17:30:00Z","v":37588,"vw":65.534475},{"c":65.4,"h":65.55,"l":65.4,"n":653,"o":65.55,"t":"2026-10-22T17:35:00Z","v":26880,"vw":65.470321},{"c":65.46,"h":65.49,"l":65.41,"n":461,"o":65.41,"t":"2026-10-22T17:40:00Z","v":21977,"vw":65.455311},{"c":65.45,"h":65.48,"l":65.435,"n":514,"o":65.45,"t":"2026-10-22T17:45:00Z","v":23642,"vw":65.461622},{"c":65.3401,"h":65.43,"l":65.34,"n":473,"o":65.43,"t":"2026-10-22T17:50:00Z","v":20708,"vw":65.380837},{"c":65.42,"h":65.42,"l":65.355,"n":519,"o":65.36,"t":"2026-10-22T17:55:00Z","v":25104,"vw":65.384593},{"c":65.3,"h":65.42,"l":65.275,"n":559,"o":65.415,"t":"2026-10-22T18:00:00Z","v":26140,"vw":65.318752},{"c":65.29,"h":65.345,"l":65.255,"n":671,"o":65.295,"t":"2026-10-22T18:05:00Z","v":45328,"vw":65.298282},{"c":65.27,"h":65.35,"l":65.25,"n":478,"o":65.29,"t":"2026-10-22T18:10:00Z","v":20342,"vw":65.295503},{"c":65.31,"h":65.31,"l":65.26,"n":446,"o":65.275,"t":"2026-10-22T18:15:00Z","v":22008,"vw":65.281993},{"c":65.29,"h":65.3398,"l":65.285,"n":429,"o":65.32,"t":"2026-10-22T18:20:00Z","v":18978,"vw":65.306709},{"c":65.25,"h":65.325,"l":65.21,"n":556,"o":65.28,"t":"2026-10-22T18:25:00Z","v":23790,"vw":65.27268},{"c":65.21,"h":65.2783,"l":65.21,"n":589,"o":65.25,"t":"2026-10-22T18:30:00Z","v":38205,"vw":65.25078},{"c":65.28,"h":65.28,"l":65.185,"n":437,"o":65.2,"t":"2026-10-22T18:35:00Z","v":19135,"vw":65.228374},{"c":65.23,"h":65.27,"l":65.195,"n":523,"o":65.27,"t":"2026-10-22T18:40:00Z","v":27842,"vw":65.231276},{"c":65.25,"h":65.285,"l":65.22,"n":639,"o":65.22,"t":"2026-10-22T18:45:00Z","v":27547,"vw":65.250439},{"c":65.195,"h":65.26,"l":65.175,"n":449,"o":65.26,"t":"2026-10-22T18:50:00Z","v":21426,"vw":65.22493},{"c":65.27,"h":65.3,"l":65.1925,"n":503,"o":65.195,"t":"2026-10-22T18:55:00Z","v":19956,"vw":65.254945},{"c":65.25,"h":65.31,"l":65.24,"n":533,"o":65.26,"t":"2026-10-22T19:00:00Z","v":26648,"vw":65.258634},{"c":65.26,"h":65.35,"l":65.255,"n":614,"o":65.255,"t":"2026-10-22T19:05:00Z","v":28702,"vw":65.289338},{"c":65.255,"h":65.37,"l":65.255,"n":779,"o":65.28,"t":"2026-10-22T19:10:00Z","v":50768,"vw":65.319107},{"c":65.34,"h":65.38,"l":65.24,"n":768,"o":65.24,"t":"2026-10-22T19:15:00Z","v":46448,"vw":65.323694},{"c":65.2501,"h":65.37,"l":65.2501,"n":657,"o":65.33,"t":"2026-10-22T19:20:00Z","v":48397,"vw":65.309007},{"c":65.22,"h":65.26,"l":65.16,"n":1035,"o":65.26,"t":"2026-10-22T19:25:00Z","v":67466,"vw":65.220223},{"c":65.225,"h":65.26,"l":65.18,"n":1113,"o":65.22,"t":"2026-10-22T19:30:00Z","v":90726,"vw":65.223112},{"c":65.325,"h":65.34,"l":65.21,"n":1128,"o":65.22,"t":"2026-10-22T19:35:00Z","v":115545,"vw":65.273322},{"c":65.295,"h":65.37,"l":65.275,"n":1269,"o":65.325,"t":"2026-10-22T19:40:00Z","v":126054,"vw":65.329863},{"c":65.24,"h":65.345,"l":65.22,"n":1806,"o":65.29,"t":"2026-10-22T19:45:00Z","v":142368,"vw":65.285109},{"c":65.17,"h":65.37,"l":65.17,"n":2137,"o":65.24,"t":"2026-10-22T19:50:00Z","v":178372,"vw":65.249488},{"c":65.24,"h":65.25,"l":65.15,"n":5241,"o":65.16,"t":"2026-10-22T19:55:00Z","v":461326,"vw":65.204527},{"c":65.24,"h":65.24,"l":65.24,"n":97,"o":65.24,"t":"2026-10-22T20:00:00Z","v":1884678,"vw":65.24},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-22T21:40:00Z","v":100,"vw":65.24}],"history":[{"c":41.06,"h":42.605,"l":40.93,"n":59073,"o":42.26,"t":"2024-10-21T04:00:00Z","v":6356883,"vw":41.244861},{"c":41.61,"h":41.745,"l":40.76,"n":44057,"o":41.04,"t":"2024-10-22T04:00:00Z","v":4904750,"vw":41.478129},{"c":41.44,"h":41.68,"l":41.085,"n":34791,"o":41.29,"t":"2024-10-23T04:00:00Z","v":3323518,"vw":41.430592},{"c":41.74,"h":42.01,"l":41.22,"n":31667,"o":41.6,"t":"2024-10-24T04:00:00Z","v":2952035,"vw":41.712895},{"c":41.51,"h":42.29,"l":41.4,"n":51711,"o":42.28,"t":"2024-10-25T04:00:00Z","v":4645467,"vw":41.684662},{"c":42.74,"h":42.84,"l":41.81,"n":39224,"o":41.96,"t":"2024-10-28T04:00:00Z","v":4163222,"vw":42.572195},{"c":42.24,"h":42.85,"l":42.085,"n":37221,"o":42.5,"t":"2024-10-29T04:00:00Z","v":3501345,"vw":42.302152},{"c":42.7,"h":43.04,"l":41.66,"n":43271,"o":41.72,"t":"2024-10-30T04:00:00Z","v":4102874,"vw":42.675503},{"c":42.12,"h":42.94,"l":42.095,"n":41309,"o":42.49,"t":"2024-10-31T04:00:00Z","v":3933838,"vw":42.314316},{"c":41.82,"h":42.94,"l":41.805,"n":41937,"o":42.3,"t":"2024-11-01T04:00:00Z","v":3305603,"vw":42.122678},{"c":41.59,"h":41.88,"l":41.21,"n":38580,"o":41.82,"t":"2024-11-04T05:00:00Z","v":4769547,"vw":41.607109},{"c":42.22,"h":42.46,"l":41.59,"n":40253,"o":41.71,"t":"2024-11-05T05:00:00Z","v":2971738,"vw":42.131165},{"c":48.31,"h":48.35,"l":44.76,"n":131182,"o":45.08,"t":"2024-11-06T05:00:00Z","v":11578790,"vw":47.172896},{"c":46.03,"h":47.91,"l":45.81,"n":61531,"o":47.82,"t":"2024-11-07T05:00:00Z","v":5227891,"vw":46.398917},{"c":45.81,"h":46.35,"l":45.58,"n":50279,"o":46.3,"t":"2024-11-08T05:00:00Z","v":6097550,"vw":45.924571},{"c":46.48,"h":47.21,"l":46.255,"n":50578,"o":46.35,"t":"2024-11-11T05:00:00Z","v":4430495,"vw":46.709973},{"c":46.42,"h":46.88,"l":46.14,"n":37441,"o":46.14,"t":"2024-11-12T05:00:00Z","v":3259620,"vw":46.403028},{"c":46.42,"h":47.48,"l":46.29,"n":37580,"o":46.76,"t":"2024-11-13T05:00:00Z","v":2994165,"vw":46.729282},{"c":46.58,"h":47.005,"l":46.26,"n":34170,"o":46.68,"t":"2024-11-14T05:00:00Z","v":2838684,"vw":46.593119},{"c":46.78,"h":46.98,"l":46.14,"n":41264,"o":46.4,"t":"2024-11-15T05:00:00Z","v":3793968,"vw":46.585727},{"c":46.57,"h":46.97,"l":46.45,"n":37382,"o":46.6,"t":"2024-11-18T05:00:00Z","v":4758470,"vw":46.610866},{"c":46.05,"h":46.335,"l":45.71,"n":34403,"o":45.71,"t":"2024-11-19T05:00:00Z","v":3718839,"vw":46.052189},{"c":46.12,"h":46.34,"l":45.76,"n":28562,"o":46.03,"t":"2024-11-20T05:00:00Z","v":2418025,"vw":46.081665},{"c":46.77,"h":47.32,"l":46.44,"n":41771,"o":46.61,"t":"2024-11-21T05:00:00Z","v":3589523,"vw":46.900444},{"c":47.65,"h":47.83,"l":46.68,"n":37885,"o":47.03,"t":"2024-11-22T05:00:00Z","v":2761022,"vw":47.526284},{"c":48.46,"h":49.25,"l":48,"n":41292,"o":48.04,"t":"2024-11-25T05:00:00Z","v":4462469,"vw":48.603453},{"c":48.1,"h":48.58,"l":47.98,"n":34351,"o":48.3,"t":"2024-11-26T05:00:00Z","v":2582138,"vw":48.12539},{"c":48.16,"h":48.75,"l":47.93,"n":30982,"o":48.43,"t":"2024-11-27T05:00:00Z","v":2120496,"vw":48.20329},{"c":48.14,"h":48.39,"l":47.57,"n":20893,"o":48.3,"t":"2024-11-29T05:00:00Z","v":1977683,"vw":48.066711},{"c":47.08,"h":48.23,"l":46.88,"n":46509,"o":48.14,"t":"2024-12-02T05:00:00Z","v":4491127,"vw":47.242142},{"c":46.8,"h":47.33,"l":46.485,"n":33342,"o":47.27,"t":"2024-12-03T05:00:00Z","v":3542948,"vw":46.878967},{"c":46.6,"h":46.865,"l":46.05,"n":33337,"o":46.8,"t":"2024-12-04T05:00:00Z","v":2762381,"vw":46.461344},{"c":46.77,"h":47.42,"l":46.64,"n":35553,"o":46.83,"t":"2024-12-05T05:00:00Z","v":3396268,"vw":46.949477},{"c":47.03,"h":47.155,"l":46.31,"n":32977,"o":46.86,"t":"2024-12-06T05:00:00Z","v":2616846,"vw":46.908652},{"c":45.97,"h":47.04,"l":45.74,"n":50322,"o":46.95,"t":"2024-12-09T05:00:00Z","v":4429427,"vw":46.054148},{"c":46.4,"h":48.17,"l":45.48,"n":65847,"o":46.41,"t":"2024-12-10T05:00:00Z","v":6743006,"vw":46.967972},{"c":46.23,"h":46.92,"l":46.09,"n":56059,"o":46.49,"t":"2024-12-11T05:00:00Z","v":6510377,"vw":46.318206},{"c":45.54,"h":46.36,"l":45.295,"n":40533,"o":46.11,"t":"2024-12-12T05:00:00Z","v":3878946,"vw":45.583984},{"c":45.7,"h":45.89,"l":45.2,"n":44867,"o":45.74,"t":"2024-12-13T05:00:00Z","v":4833038,"vw":45.673434},{"c":45.68,"h":45.883,"l":45.36,"n":38605,"o":45.81,"t":"2024-12-16T05:00:00Z","v":2946479,"vw":45.619943},{"c":44.74,"h":45.505,"l":44.575,"n":37913,"o":45.2,"t":"2024-12-17T05:00:00Z","v":3078724,"vw":44.828598},{"c":42.66,"h":45.51,"l":42.63,"n":47833,"o":45.45,"t":"2024-12-18T05:00:00Z","v":4574938,"vw":43.747915},{"c":42.45,"h":43.91,"l":42.13,"n":54290,"o":43.66,"t":"2024-12-19T05:00:00Z","v":5509079,"vw":42.542776},{"c":43.45,"h":43.81,"l":42.14,"n":53341,"o":42.18,"t":"2024-12-20T05:00:00Z","v":12936638,"vw":43.331214},{"c":43.57,"h":43.765,"l":43.08,"n":28772,"o":43.14,"t":"2024-12-23T05:00:00Z","v":2052761,"vw":43.504377},{"c":44,"h":44,"l":43.44,"n":11562,"o":43.58,"t":"2024-12-24T05:00:00Z","v":831834,"vw":43.812262},{"c":43.9,"h":44.03,"l":43.52,"n":23239,"o":43.79,"t":"2024-12-26T05:00:00Z","v":2156343,"vw":43.87631},{"c":43.62,"h":44.23,"l":43.36,"n":24844,"o":43.62,"t":"2024-12-27T05:00:00Z","v":2102121,"vw":43.646283},{"c":43.56,"h":43.915,"l":42.86,"n":27198,"o":43.23,"t":"2024-12-30T05:00:00Z","v":2580371,"vw":43.56116},{"c":43.76,"h":44.115,"l":43.46,"n":32739,"o":43.68,"t":"2024-12-31T05:00:00Z","v":2648762,"vw":43.757167},{"c":43.6,"h":44.4,"l":43.52,"n":34171,"o":43.98,"t":"2025-01-02T05:00:00Z","v":2666432,"vw":43.722281},{"c":44.56,"h":44.59,"l":42.97,"n":31376,"o":43.7,"t":"2025-01-03T05:00:00Z","v":2635923,"vw":44.274135},{"c":44.8,"h":45.47,"l":44.56,"n":43890,"o":44.94,"t":"2025-01-06T05:00:00Z","v":4662604,"vw":44.842855},{"c":44.7,"h":45.49,"l":44.3,"n":33774,"o":45.07,"t":"2025-01-07T05:00:00Z","v":2778631,"vw":44.825984},{"c":44.78,"h":44.93,"l":43.84,"n":30617,"o":44.58,"t":"2025-01-08T05:00:00Z","v":2617811,"vw":44.629604},{"c":43.3,"h":44.11,"l":43.0775,"n":39893,"o":43.9,"t":"2025-01-10T05:00:00Z","v":4074780,"vw":43.365491},{"c":44.16,"h":44.2,"l":42.9622,"n":47504,"o":43.05,"t":"2025-01-13T05:00:00Z","v":4302045,"vw":43.770935},{"c":45.7,"h":45.84,"l":44.55,"n":50373,"o":44.71,"t":"2025-01-14T05:00:00Z","v":4091961,"vw":45.402717},{"c":47.08,"h":47.505,"l":46.54,"n":50461,"o":47.28,"t":"2025-01-15T05:00:00Z","v":4279654,"vw":46.944059},{"c":46.8,"h":47.04,"l":45.71,"n":65466,"o":46.7,"t":"2025-01-16T05:00:00Z","v":6053506,"vw":46.401373},{"c":47.54,"h":48.28,"l":45.9,"n":70136,"o":46.29,"t":"2025-01-17T05:00:00Z","v":6399890,"vw":47.402541},{"c":48.31,"h":48.69,"l":47.82,"n":46229,"o":48.1,"t":"2025-01-21T05:00:00Z","v":4295442,"vw":48.318678},{"c":47.03,"h":48.15,"l":46.97,"n":39936,"o":48.01,"t":"2025-01-22T05:00:00Z","v":4488273,"vw":47.156639},{"c":47.34,"h":47.805,"l":47.18,"n":46620,"o":47.19,"t":"2025-01-23T05:00:00Z","v":3845654,"vw":47.442609},{"c":47.46,"h":48.01,"l":47.01,"n":34191,"o":47.01,"t":"2025-01-24T05:00:00Z","v":2317641,"vw":47.584223},{"c":47.55,"h":48.04,"l":47.075,"n":36323,"o":47.45,"t":"2025-01-27T05:00:00Z","v":2654819,"vw":47.475693},{"c":47.35,"h":47.69,"l":46.55,"n":48153,"o":47.41,"t":"2025-01-28T05:00:00Z","v":3861831,"vw":47.171408},{"c":47.62,"h":48.445,"l":47.24,"n":43593,"o":47.24,"t":"2025-01-29T05:00:00Z","v":3363397,"vw":47.780298},{"c":48.36,"h":48.88,"l":47.94,"n":49089,"o":48.11,"t":"2025-01-30T05:00:00Z","v":3827744,"vw":48.467188},{"c":47.57,"h":48.26,"l":47.165,"n":48752,"o":47.78,"t":"2025-01-31T05:00:00Z","v":5102368,"vw":47.558176},{"c":46.37,"h":46.99,"l":45.53,"n":46094,"o":46.14,"t":"2025-02-03T05:00:00Z","v":4659978,"vw":46.370137},{"c":47.04,"h":47.43,"l":46.5,"n":39287,"o":46.6,"t":"2025-02-04T05:00:00Z","v":2918050,"vw":47.073434},{"c":47.65,"h":47.71,"l":46.83,"n":34489,"o":47.46,"t":"2025-02-05T05:00:00Z","v":3801697,"vw":47.413831},{"c":48.32,"h":48.365,"l":47.55,"n":36530,"o":48.02,"t":"2025-02-06T05:00:00Z","v":3169114,"vw":48.101983},{"c":47.93,"h":48.42,"l":47.41,"n":32582,"o":48.35,"t":"2025-02-07T05:00:00Z","v":2058952,"vw":47.933047},{"c":47.36,"h":48.095,"l":47.16,"n":34310,"o":47.91,"t":"2025-02-10T05:00:00Z","v":3365978,"vw":47.440937},{"c":47.17,"h":47.682,"l":46.42,"n":52009,"o":47.12,"t":"2025-02-11T05:00:00Z","v":4720171,"vw":47.161024},{"c":46.16,"h":46.675,"l":45.91,"n":44635,"o":46.56,"t":"2025-02-12T05:00:00Z","v":3428856,"vw":46.179812},{"c":46.05,"h":46.34,"l":45.55,"n":36252,"o":46.21,"t":"2025-02-13T05:00:00Z","v":3134870,"vw":45.956443},{"c":46.35,"h":46.82,"l":46.16,"n":28600,"o":46.18,"t":"2025-02-14T05:00:00Z","v":2325625,"vw":46.426172},{"c":46.8,"h":47.059,"l":46.35,"n":33602,"o":46.54,"t":"2025-02-18T05:00:00Z","v":2664679,"vw":46.758232},{"c":47.39,"h":47.91,"l":46.24,"n":54080,"o":46.24,"t":"2025-02-19T05:00:00Z","v":6622846,"vw":47.355514},{"c":46.18,"h":47.79,"l":45.67,"n":45727,"o":47.53,"t":"2025-02-20T05:00:00Z","v":3970030,"vw":46.205903},{"c":44.88,"h":46.53,"l":44.73,"n":37203,"o":46.53,"t":"2025-02-21T05:00:00Z","v":2873771,"vw":45.217903},{"c":44.37,"h":45.35,"l":44.14,"n":35797,"o":45.33,"t":"2025-02-24T05:00:00Z","v":2715042,"vw":44.648911},{"c":44.41,"h":45.36,"l":43.94,"n":43444,"o":44.65,"t":"2025-02-25T05:00:00Z","v":3831671,"vw":44.446216},{"c":44.99,"h":45.465,"l":44.505,"n":42561,"o":44.71,"t":"2025-02-26T05:00:00Z","v":3697454,"vw":45.117938},{"c":45.17,"h":45.94,"l":44.855,"n":39137,"o":45.13,"t":"2025-02-27T05:00:00Z","v":2800488,"vw":45.253513},{"c":45.77,"h":46.13,"l":45,"n":41189,"o":45.49,"t":"2025-02-28T05:00:00Z","v":3821752,"vw":45.692038},{"c":45.05,"h":46.37,"l":44.6,"n":41587,"o":45.9,"t":"2025-03-03T05:00:00Z","v":3702287,"vw":45.288799},{"c":43.59,"h":44.61,"l":42.15,"n":85713,"o":44.26,"t":"2025-03-04T05:00:00Z","v":7131467,"vw":43.385181},{"c":43.34,"h":43.96,"l":42.76,"n":63567,"o":43.47,"t":"2025-03-05T05:00:00Z","v":5540247,"vw":43.417426},{"c":42.37,"h":42.98,"l":41.98,"n":51969,"o":42.92,"t":"2025-03-06T05:00:00Z","v":4290630,"vw":42.392964},{"c":41.64,"h":42.35,"l":40.57,"n":58778,"o":42.26,"t":"2025-03-07T05:00:00Z","v":5012144,"vw":41.462644},{"c":39.81,"h":40.98,"l":39.12,"n":82551,"o":40.63,"t":"2025-03-10T04:00:00Z","v":7375644,"vw":39.902828},{"c":39.91,"h":40.44,"l":39.1,"n":89072,"o":39.66,"t":"2025-03-11T04:00:00Z","v":10095584,"vw":39.87161},{"c":40.47,"h":40.75,"l":39.635,"n":57994,"o":40.54,"t":"2025-03-12T04:00:00Z","v":5917286,"vw":40.326314},{"c":39.73,"h":40.7788,"l":39.625,"n":54954,"o":40.66,"t":"2025-03-13T04:00:00Z","v":5315502,"vw":39.916908},{"c":40.7,"h":40.75,"l":39.91,"n":52713,"o":40.17,"t":"2025-03-14T04:00:00Z","v":4880487,"vw":40.494209},{"c":40.86,"h":41.059,"l":40.12,"n":43948,"o":40.51,"t":"2025-03-17T04:00:00Z","v":3793763,"vw":40.718765},{"c":40.96,"h":41.27,"l":40.58,"n":51940,"o":41,"t":"2025-03-18T04:00:00Z","v":4117317,"vw":40.889734},{"c":41.36,"h":41.8,"l":40.66,"n":42388,"o":41.01,"t":"2025-03-19T04:00:00Z","v":3510419,"vw":41.236852},{"c":40.99,"h":41.715,"l":40.85,"n":39612,"o":40.89,"t":"2025-03-20T04:00:00Z","v":4114507,"vw":41.157891},{"c":41.19,"h":41.415,"l":40.355,"n":56424,"o":40.66,"t":"2025-03-21T04:00:00Z","v":17066783,"vw":41.117745},{"c":42.24,"h":42.505,"l":41.615,"n":45766,"o":41.9,"t":"2025-03-24T04:00:00Z","v":4815464,"vw":42.21999},{"c":42.27,"h":42.65,"l":42.13,"n":39132,"o":42.42,"t":"2025-03-25T04:00:00Z","v":4050250,"vw":42.344027},{"c":41.99,"h":43.04,"l":41.845,"n":37553,"o":42.47,"t":"2025-03-26T04:00:00Z","v":3087249,"vw":42.203635},{"c":41.25,"h":42.17,"l":41.24,"n":38096,"o":42,"t":"2025-03-27T04:00:00Z","v":3023445,"vw":41.51973},{"c":40.25,"h":41.56,"l":39.92,"n":43138,"o":41.1,"t":"2025-03-28T04:00:00Z","v":3525234,"vw":40.273213},{"c":40.97,"h":41.13,"l":39.565,"n":47286,"o":39.8,"t":"2025-03-31T04:00:00Z","v":5132663,"vw":40.673796},{"c":40.59,"h":40.94,"l":40.14,"n":45388,"o":40.67,"t":"2025-04-01T04:00:00Z","v":3935398,"vw":40.513911},{"c":41.66,"h":41.68,"l":40.05,"n":36950,"o":40.05,"t":"2025-04-02T04:00:00Z","v":3274838,"vw":41.409111},{"c":36.22,"h":39.5,"l":36.2,"n":80318,"o":39.5,"t":"2025-04-03T04:00:00Z","v":6962257,"vw":37.019096},{"c":34.27,"h":34.895,"l":32.6,"n":97885,"o":34.31,"t":"2025-04-04T04:00:00Z","v":8827734,"vw":34.000547},{"c":34.84,"h":36.37,"l":32.77,"n":83322,"o":33.5,"t":"2025-04-07T04:00:00Z","v":7997267,"vw":34.63149},{"c":34.4,"h":36.72,"l":33.77,"n":69290,"o":36.27,"t":"2025-04-08T04:00:00Z","v":5872311,"vw":35.014604},{"c":37.47,"h":38.12,"l":32.83,"n":100480,"o":33.59,"t":"2025-04-09T04:00:00Z","v":10043720,"vw":35.927542},{"c":34.79,"h":36.48,"l":33.71,"n":97813,"o":36.37,"t":"2025-04-10T04:00:00Z","v":9122045,"vw":34.707211},{"c":34.82,"h":35.17,"l":33.73,"n":70770,"o":34.4,"t":"2025-04-11T04:00:00Z","v":6848141,"vw":34.439346},{"c":35.59,"h":35.85,"l":34.87,"n":68427,"o":35.58,"t":"2025-04-14T04:00:00Z","v":7366065,"vw":35.482573},{"c":36.1,"h":36.56,"l":35.85,"n":70997,"o":35.87,"t":"2025-04-15T04:00:00Z","v":7316816,"vw":36.222275},{"c":35.46,"h":36.62,"l":34.88,"n":87092,"o":35.98,"t":"2025-04-16T04:00:00Z","v":8753912,"vw":35.49952},{"c":35.45,"h":36.01,"l":35.41,"n":50851,"o":35.73,"t":"2025-04-17T04:00:00Z","v":4655137,"vw":35.668168},{"c":34.49,"h":35.295,"l":33.95,"n":54110,"o":35.13,"t":"2025-04-21T04:00:00Z","v":5947545,"vw":34.401144},{"c":35.82,"h":35.875,"l":34.92,"n":48124,"o":34.98,"t":"2025-04-22T04:00:00Z","v":4961052,"vw":35.587372},{"c":36.49,"h":38.045,"l":36.291,"n":56457,"o":37.01,"t":"2025-04-23T04:00:00Z","v":4647646,"vw":36.821078},{"c":37.44,"h":37.53,"l":36.285,"n":46895,"o":36.37,"t":"2025-04-24T04:00:00Z","v":4389027,"vw":37.216019},{"c":37.06,"h":37.37,"l":36.83,"n":32832,"o":37.03,"t":"2025-04-25T04:00:00Z","v":3350567,"vw":37.095241},{"c":37.34,"h":37.58,"l":36.81,"n":35767,"o":37.13,"t":"2025-04-28T04:00:00Z","v":3762052,"vw":37.209643},{"c":37.55,"h":37.745,"l":36.94,"n":39701,"o":37.07,"t":"2025-04-29T04:00:00Z","v":4515031,"vw":37.507854},{"c":36.89,"h":37,"l":35.9,"n":46454,"o":36.14,"t":"2025-04-30T04:00:00Z","v":4811714,"vw":36.650242},{"c":37.29,"h":37.81,"l":36.715,"n":39687,"o":36.99,"t":"2025-05-01T04:00:00Z","v":3201190,"vw":37.41512},{"c":38.65,"h":38.7555,"l":37.88,"n":55202,"o":38.1,"t":"2025-05-02T04:00:00Z","v":4876270,"vw":38.527102},{"c":38.71,"h":39.22,"l":38.17,"n":43729,"o":38.17,"t":"2025-05-05T04:00:00Z","v":4765777,"vw":38.895778},{"c":38.2,"h":38.67,"l":38.04,"n":49360,"o":38.19,"t":"2025-05-06T04:00:00Z","v":4353572,"vw":38.315488},{"c":38.08,"h":38.93,"l":37.93,"n":38678,"o":38.54,"t":"2025-05-07T04:00:00Z","v":3489047,"vw":38.240079},{"c":39,"h":39.355,"l":38.44,"n":42116,"o":38.74,"t":"2025-05-08T04:00:00Z","v":3868963,"vw":38.997858},{"c":39.12,"h":39.28,"l":38.835,"n":34548,"o":39.09,"t":"2025-05-09T04:00:00Z","v":3512814,"vw":39.062989},{"c":41.59,"h":42.1,"l":41.16,"n":68069,"o":41.21,"t":"2025-05-12T04:00:00Z","v":6897730,"vw":41.641337},{"c":41.87,"h":42.185,"l":41.5,"n":46061,"o":41.68,"t":"2025-05-13T04:00:00Z","v":4822702,"vw":41.903713},{"c":41.59,"h":41.97,"l":41.43,"n":39102,"o":41.78,"t":"2025-05-14T04:00:00Z","v":3571828,"vw":41.627567},{"c":41.72,"h":41.95,"l":41.28,"n":36297,"o":41.61,"t":"2025-05-15T04:00:00Z","v":3890295,"vw":41.636264},{"c":41.82,"h":42.025,"l":41.35,"n":35142,"o":41.59,"t":"2025-05-16T04:00:00Z","v":2962999,"vw":41.789725},{"c":41.58,"h":41.77,"l":41.11,"n":30597,"o":41.22,"t":"2025-05-19T04:00:00Z","v":2801291,"vw":41.567284},{"c":41.3,"h":41.635,"l":41.17,"n":32472,"o":41.45,"t":"2025-05-20T04:00:00Z","v":2315377,"vw":41.352857},{"c":39.64,"h":41.2,"l":39.62,"n":45510,"o":40.88,"t":"2025-05-21T04:00:00Z","v":3606173,"vw":40.105809},{"c":39.77,"h":40.08,"l":39.42,"n":38224,"o":39.51,"t":"2025-05-22T04:00:00Z","v":3433221,"vw":39.778365},{"c":39.57,"h":39.745,"l":38.796,"n":40852,"o":38.81,"t":"2025-05-23T04:00:00Z","v":3461333,"vw":39.435844},{"c":40.42,"h":40.465,"l":39.72,"n":52625,"o":40.17,"t":"2025-05-27T04:00:00Z","v":4661276,"vw":40.263813},{"c":39.73,"h":40.54,"l":39.67,"n":50577,"o":40.46,"t":"2025-05-28T04:00:00Z","v":5167463,"vw":39.956823},{"c":40.26,"h":40.28,"l":39.695,"n":41447,"o":40.1,"t":"2025-05-29T04:00:00Z","v":4553055,"vw":40.060807},{"c":40.35,"h":40.47,"l":39.8,"n":48118,"o":40.16,"t":"2025-05-30T04:00:00Z","v":7319253,"vw":40.282696},{"c":40.06,"h":40.2,"l":39.4,"n":42683,"o":40.17,"t":"2025-06-02T04:00:00Z","v":4901511,"vw":39.955681},{"c":40.83,"h":40.895,"l":39.79,"n":44350,"o":40,"t":"2025-06-03T04:00:00Z","v":4537069,"vw":40.63826},{"c":40.17,"h":41.15,"l":40.14,"n":37950,"o":40.8,"t":"2025-06-04T04:00:00Z","v":3575390,"vw":40.44594},{"c":40.27,"h":40.6,"l":39.695,"n":46338,"o":40.21,"t":"2025-06-05T04:00:00Z","v":5967249,"vw":40.259898},{"c":41.37,"h":41.435,"l":40.865,"n":40733,"o":41.05,"t":"2025-06-06T04:00:00Z","v":4759596,"vw":41.170983},{"c":41.35,"h":41.9,"l":41.29,"n":43087,"o":41.58,"t":"2025-06-09T04:00:00Z","v":4422060,"vw":41.479321},{"c":41.97,"h":42.12,"l":41.155,"n":50563,"o":41.31,"t":"2025-06-10T04:00:00Z","v":6139474,"vw":41.893176},{"c":41.4,"h":42.5,"l":41.345,"n":59530,"o":42.25,"t":"2025-06-11T04:00:00Z","v":7073886,"vw":41.644842},{"c":41.17,"h":41.22,"l":40.6,"n":51258,"o":41.13,"t":"2025-06-12T04:00:00Z","v":5923715,"vw":41.050972},{"c":40.33,"h":41.01,"l":40.165,"n":50380,"o":40.745,"t":"2025-06-13T04:00:00Z","v":4457646,"vw":40.52672},{"c":41.01,"h":41.35,"l":40.555,"n":55307,"o":40.82,"t":"2025-06-16T04:00:00Z","v":5069984,"vw":41.10273},{"c":40.45,"h":41.13,"l":40.25,"n":44949,"o":40.61,"t":"2025-06-17T04:00:00Z","v":4319803,"vw":40.54005},{"c":41.32,"h":41.635,"l":40.41,"n":47118,"o":40.41,"t":"2025-06-18T04:00:00Z","v":5895174,"vw":41.30354},{"c":41.71,"h":41.9,"l":41.37,"n":42249,"o":41.465,"t":"2025-06-20T04:00:00Z","v":6122283,"vw":41.664354},{"c":42.5,"h":42.545,"l":41.375,"n":48626,"o":41.45,"t":"2025-06-23T04:00:00Z","v":4511418,"vw":42.186062},{"c":42.92,"h":43.5,"l":42.71,"n":49130,"o":42.815,"t":"2025-06-24T04:00:00Z","v":5068890,"vw":43.103687},{"c":43.12,"h":43.18,"l":42.67,"n":30567,"o":42.9,"t":"2025-06-25T04:00:00Z","v":3008918,"vw":43.001848},{"c":44.12,"h":44.23,"l":43.33,"n":45064,"o":43.38,"t":"2025-06-26T04:00:00Z","v":4707351,"vw":43.985242},{"c":44.43,"h":44.6,"l":44.035,"n":60168,"o":44.19,"t":"2025-06-27T04:00:00Z","v":7484304,"vw":44.384976},{"c":44.75,"h":45.15,"l":44.58,"n":61348,"o":44.7,"t":"2025-06-30T04:00:00Z","v":7340740,"vw":44.839589},{"c":46.1,"h":46.155,"l":44.64,"n":59795,"o":44.7,"t":"2025-07-01T04:00:00Z","v":6367198,"vw":45.78817},{"c":47.03,"h":47.08,"l":46.005,"n":50014,"o":46.19,"t":"2025-07-02T04:00:00Z","v":5412361,"vw":46.786808},{"c":47.72,"h":47.925,"l":47.24,"n":31898,"o":47.5,"t":"2025-07-03T04:00:00Z","v":3302840,"vw":47.722512},{"c":47.06,"h":47.845,"l":46.75,"n":50523,"o":47.45,"t":"2025-07-07T04:00:00Z","v":4801408,"vw":47.15869},{"c":47.53,"h":48.075,"l":47.06,"n":65111,"o":47.42,"t":"2025-07-08T04:00:00Z","v":7950701,"vw":47.695535},{"c":47.38,"h":48.16,"l":47.05,"n":60970,"o":48.12,"t":"2025-07-09T04:00:00Z","v":7336043,"vw":47.465807},{"c":47.9,"h":48.125,"l":47.28,"n":48457,"o":47.5,"t":"2025-07-10T04:00:00Z","v":5402710,"vw":47.875278},{"c":47.67,"h":47.89,"l":47.27,"n":36897,"o":47.49,"t":"2025-07-11T04:00:00Z","v":3750332,"vw":47.641214},{"c":47.88,"h":47.92,"l":47.35,"n":42938,"o":47.57,"t":"2025-07-14T04:00:00Z","v":4945603,"vw":47.731251},{"c":46.69,"h":47.91,"l":46.64,"n":54102,"o":47.72,"t":"2025-07-15T04:00:00Z","v":5823992,"vw":47.119354},{"c":46.97,"h":47.14,"l":46.08,"n":62765,"o":47.07,"t":"2025-07-16T04:00:00Z","v":6483716,"vw":46.794469},{"c":48.82,"h":49.395,"l":46.94,"n":117522,"o":47.29,"t":"2025-07-17T04:00:00Z","v":13406448,"vw":48.70107},{"c":48.58,"h":49.68,"l":48.435,"n":90675,"o":49.68,"t":"2025-07-18T04:00:00Z","v":9469581,"vw":48.750071},{"c":48.6,"h":49.24,"l":48.51,"n":50867,"o":48.65,"t":"2025-07-21T04:00:00Z","v":4703033,"vw":48.776436},{"c":49.13,"h":49.27,"l":48.18,"n":57336,"o":48.59,"t":"2025-07-22T04:00:00Z","v":6143352,"vw":48.927162},{"c":49.88,"h":49.96,"l":48.855,"n":58553,"o":49.24,"t":"2025-07-23T04:00:00Z","v":6110146,"vw":49.612796},{"c":49.28,"h":49.98,"l":49.155,"n":33189,"o":49.98,"t":"2025-07-24T04:00:00Z","v":2708417,"vw":49.500444},{"c":49.49,"h":49.53,"l":48.4,"n":42775,"o":49.34,"t":"2025-07-25T04:00:00Z","v":5219955,"vw":49.144573},{"c":49.33,"h":49.6,"l":49.07,"n":34486,"o":49.45,"t":"2025-07-28T04:00:00Z","v":3068433,"vw":49.344275},{"c":49.09,"h":49.75,"l":48.895,"n":31859,"o":49.74,"t":"2025-07-29T04:00:00Z","v":2812252,"vw":49.128513},{"c":48.69,"h":49.45,"l":48.28,"n":41803,"o":49.19,"t":"2025-07-30T04:00:00Z","v":3462261,"vw":48.812461},{"c":47.72,"h":48.31,"l":47.63,"n":44067,"o":48,"t":"2025-07-31T04:00:00Z","v":4652779,"vw":47.827412},{"c":46.82,"h":47.17,"l":45.905,"n":70008,"o":47.17,"t":"2025-08-01T04:00:00Z","v":5799022,"vw":46.671519},{"c":47.58,"h":47.66,"l":46.7,"n":48729,"o":47.01,"t":"2025-08-04T04:00:00Z","v":4873796,"vw":47.421216},{"c":47.3,"h":47.87,"l":46.62,"n":54994,"o":47.79,"t":"2025-08-05T04:00:00Z","v":4959887,"vw":47.240519},{"c":46.93,"h":47.645,"l":46.92,"n":40059,"o":47.4,"t":"2025-08-06T04:00:00Z","v":4012435,"vw":47.17906},{"c":46.64,"h":47.43,"l":46.53,"n":46042,"o":47.43,"t":"2025-08-07T04:00:00Z","v":3709264,"vw":46.764531},{"c":47.28,"h":47.455,"l":46.625,"n":35725,"o":47.06,"t":"2025-08-08T04:00:00Z","v":3150668,"vw":47.256704},{"c":46.93,"h":47.56,"l":46.79,"n":44217,"o":47.36,"t":"2025-08-11T04:00:00Z","v":3410803,"vw":47.008262},{"c":48.14,"h":48.18,"l":47.21,"n":38200,"o":47.35,"t":"2025-08-12T04:00:00Z","v":3851794,"vw":47.928559},{"c":48.55,"h":48.65,"l":47.9,"n":43394,"o":48.4,"t":"2025-08-13T04:00:00Z","v":3968937,"vw":48.353601},{"c":49.21,"h":49.25,"l":47.92,"n":45804,"o":48.04,"t":"2025-08-14T04:00:00Z","v":3697030,"vw":48.864203},{"c":48.28,"h":49.43,"l":48.27,"n":31302,"o":49.37,"t":"2025-08-15T04:00:00Z","v":2961660,"vw":48.492824},{"c":48.54,"h":48.58,"l":48.015,"n":27448,"o":48.19,"t":"2025-08-18T04:00:00Z","v":2613474,"vw":48.407356},{"c":48.39,"h":49.01,"l":48.245,"n":30959,"o":48.43,"t":"2025-08-19T04:00:00Z","v":3998919,"vw":48.438481},{"c":48.81,"h":48.915,"l":48.05,"n":39159,"o":48.38,"t":"2025-08-20T04:00:00Z","v":4342616,"vw":48.602071},{"c":48.46,"h":48.7451,"l":48.155,"n":34275,"o":48.53,"t":"2025-08-21T04:00:00Z","v":2897755,"vw":48.499612},{"c":50.77,"h":50.785,"l":48.68,"n":58533,"o":48.77,"t":"2025-08-22T04:00:00Z","v":5327053,"vw":50.464331},{"c":50.69,"h":50.88,"l":50.37,"n":43046,"o":50.64,"t":"2025-08-25T04:00:00Z","v":2935482,"vw":50.66081},{"c":51.31,"h":51.4,"l":50.47,"n":42023,"o":50.5,"t":"2025-08-26T04:00:00Z","v":4097431,"vw":51.195525},{"c":51.9,"h":52.025,"l":51.06,"n":36737,"o":51.06,"t":"2025-08-27T04:00:00Z","v":2991608,"vw":51.788578},{"c":52.16,"h":52.2,"l":51.74,"n":43366,"o":52.12,"t":"2025-08-28T04:00:00Z","v":3833100,"vw":52.053183},{"c":52.28,"h":52.525,"l":51.99,"n":31779,"o":52.19,"t":"2025-08-29T04:00:00Z","v":2617057,"vw":52.286965},{"c":51.6,"h":51.865,"l":50.995,"n":51630,"o":51.4,"t":"2025-09-02T04:00:00Z","v":5375542,"vw":51.447089},{"c":51.67,"h":52.215,"l":51.06,"n":39984,"o":51.61,"t":"2025-09-03T04:00:00Z","v":3084136,"vw":51.531836},{"c":52.51,"h":52.515,"l":51.61,"n":37051,"o":51.93,"t":"2025-09-04T04:00:00Z","v":2806873,"vw":52.279933},{"c":51.71,"h":52.85,"l":51.25,"n":37497,"o":52.61,"t":"2025-09-05T04:00:00Z","v":2997389,"vw":51.76842},{"c":51.7,"h":51.87,"l":50.92,"n":43085,"o":51.87,"t":"2025-09-08T04:00:00Z","v":3396188,"vw":51.585311},{"c":51.71,"h":52.305,"l":51.46,"n":53021,"o":51.73,"t":"2025-09-09T04:00:00Z","v":3970985,"vw":51.808475},{"c":51.81,"h":52.14,"l":51.5,"n":37448,"o":52.01,"t":"2025-09-10T04:00:00Z","v":3332376,"vw":51.847937},{"c":51.76,"h":52.105,"l":51.41,"n":50377,"o":51.81,"t":"2025-09-11T04:00:00Z","v":4396599,"vw":51.812831},{"c":51.82,"h":52.075,"l":51.495,"n":40244,"o":51.67,"t":"2025-09-12T04:00:00Z","v":3733172,"vw":51.873705},{"c":51.34,"h":52.04,"l":51.235,"n":43572,"o":51.86,"t":"2025-09-15T04:00:00Z","v":2861840,"vw":51.464798},{"c":51.13,"h":51.42,"l":50.415,"n":50291,"o":51.42,"t":"2025-09-16T04:00:00Z","v":4779992,"vw":50.905475},{"c":52.27,"h":53,"l":51.15,"n":77548,"o":51.15,"t":"2025-09-17T04:00:00Z","v":6756219,"vw":52.238842},{"c":53.64,"h":53.755,"l":52.3,"n":80761,"o":52.61,"t":"2025-09-18T04:00:00Z","v":6609041,"vw":53.383484},{"c":53.55,"h":53.775,"l":53.19,"n":56958,"o":53.58,"t":"2025-09-19T04:00:00Z","v":9097701,"vw":53.536925},{"c":52.55,"h":53.57,"l":52.28,"n":45716,"o":53,"t":"2025-09-22T04:00:00Z","v":3353929,"vw":52.77614},{"c":53.11,"h":53.89,"l":52.59,"n":51239,"o":52.72,"t":"2025-09-23T04:00:00Z","v":4515658,"vw":53.186921},{"c":53.15,"h":53.59,"l":52.46,"n":48512,"o":53.12,"t":"2025-09-24T04:00:00Z","v":4058752,"vw":53.129058},{"c":52.89,"h":53.155,"l":52.545,"n":57835,"o":52.83,"t":"2025-09-25T04:00:00Z","v":4490275,"vw":52.857564},{"c":53.38,"h":53.67,"l":52.82,"n":51874,"o":53.26,"t":"2025-09-26T04:00:00Z","v":3311876,"vw":53.271511},{"c":53.65,"h":54.5,"l":52.93,"n":61697,"o":54.5,"t":"2025-09-29T04:00:00Z","v":4604736,"vw":53.532251},{"c":53.16,"h":54,"l":52.205,"n":64803,"o":53.76,"t":"2025-09-30T04:00:00Z","v":4843848,"vw":52.850418},{"c":52.74,"h":53.36,"l":52.43,"n":52774,"o":53.26,"t":"2025-10-01T04:00:00Z","v":3935513,"vw":52.797972},{"c":52.98,"h":53.13,"l":52.335,"n":46403,"o":52.58,"t":"2025-10-02T04:00:00Z","v":3322052,"vw":52.783603},{"c":53.82,"h":53.955,"l":53.155,"n":62087,"o":53.39,"t":"2025-10-03T04:00:00Z","v":6819078,"vw":53.667553},{"c":54,"h":55.24,"l":53.52,"n":63189,"o":54.2,"t":"2025-10-06T04:00:00Z","v":4402168,"vw":54.219165},{"c":53.13,"h":54.445,"l":53.05,"n":59505,"o":54.32,"t":"2025-10-07T04:00:00Z","v":4403367,"vw":53.326264},{"c":52.01,"h":53.51,"l":51.99,"n":66426,"o":53.51,"t":"2025-10-08T04:00:00Z","v":6304028,"vw":52.501836},{"c":51.85,"h":52.68,"l":51.76,"n":82982,"o":52.56,"t":"2025-10-09T04:00:00Z","v":7662498,"vw":52.178584},{"c":49.25,"h":52.3,"l":49.21,"n":79234,"o":52.06,"t":"2025-10-10T04:00:00Z","v":5751398,"vw":50.208859},{"c":50.25,"h":50.51,"l":49.71,"n":51824,"o":50.12,"t":"2025-10-13T04:00:00Z","v":3521577,"vw":50.241382},{"c":51.8,"h":51.99,"l":50,"n":76066,"o":50,"t":"2025-10-14T04:00:00Z","v":6943348,"vw":51.44847},{"c":51.7,"h":53.305,"l":51.01,"n":96623,"o":53,"t":"2025-10-15T04:00:00Z","v":7970415,"vw":51.742211},{"c":48.39,"h":51.88,"l":47.955,"n":128245,"o":51.88,"t":"2025-10-16T04:00:00Z","v":8385601,"vw":49.29707},{"c":49.31,"h":49.61,"l":48.305,"n":97972,"o":48.77,"t":"2025-10-17T04:00:00Z","v":9379438,"vw":49.258478},{"c":50.29,"h":50.4856,"l":49.4,"n":53915,"o":49.47,"t":"2025-10-20T04:00:00Z","v":4137274,"vw":50.224366},{"c":50.83,"h":51.135,"l":50.07,"n":44267,"o":50.18,"t":"2025-10-21T04:00:00Z","v":3958388,"vw":50.826308},{"c":50.62,"h":51.32,"l":50.3,"n":56292,"o":51.14,"t":"2025-10-22T04:00:00Z","v":4239142,"vw":50.815336},{"c":50.96,"h":51.21,"l":50.4695,"n":52448,"o":50.7,"t":"2025-10-23T04:00:00Z","v":4075140,"vw":50.923171},{"c":52.18,"h":52.515,"l":51.295,"n":48042,"o":51.44,"t":"2025-10-24T04:00:00Z","v":3135148,"vw":52.185949},{"c":51.91,"h":52.92,"l":51.415,"n":51967,"o":52.5,"t":"2025-10-27T04:00:00Z","v":5065272,"vw":51.884752},{"c":51.33,"h":51.83,"l":51.06,"n":51120,"o":51.83,"t":"2025-10-28T04:00:00Z","v":3826237,"vw":51.359489},{"c":50.43,"h":51.26,"l":50.0401,"n":51929,"o":50.3,"t":"2025-10-29T04:00:00Z","v":3254227,"vw":50.615352},{"c":50.57,"h":51.49,"l":50.2,"n":52681,"o":50.37,"t":"2025-10-30T04:00:00Z","v":3546339,"vw":50.842348},{"c":50.87,"h":51.045,"l":50.03,"n":47334,"o":50.22,"t":"2025-10-31T04:00:00Z","v":3184227,"vw":50.692045},{"c":51.01,"h":51.01,"l":50.1,"n":47251,"o":50.78,"t":"2025-11-03T05:00:00Z","v":3892367,"vw":50.826372},{"c":50.73,"h":51.19,"l":50.03,"n":47364,"o":50.52,"t":"2025-11-04T05:00:00Z","v":3579581,"vw":50.729392},{"c":51.44,"h":51.9,"l":50.32,"n":51650,"o":50.65,"t":"2025-11-05T05:00:00Z","v":3054893,"vw":51.482867},{"c":50.9,"h":51.96,"l":50.605,"n":64590,"o":51.2,"t":"2025-11-06T05:00:00Z","v":4314970,"vw":51.039849},{"c":51.7,"h":51.71,"l":50.34,"n":53740,"o":50.53,"t":"2025-11-07T05:00:00Z","v":3539516,"vw":51.1581},{"c":52.35,"h":52.58,"l":51.69,"n":52089,"o":51.92,"t":"2025-11-10T05:00:00Z","v":3369354,"vw":52.29584},{"c":52.24,"h":52.73,"l":51.92,"n":42574,"o":52.35,"t":"2025-11-11T05:00:00Z","v":2944618,"vw":52.354151},{"c":52.66,"h":53.495,"l":52.355,"n":51833,"o":52.37,"t":"2025-11-12T05:00:00Z","v":3888828,"vw":52.764648},{"c":51.71,"h":52.7901,"l":51.605,"n":46195,"o":52.33,"t":"2025-11-13T05:00:00Z","v":3052596,"vw":51.955763},{"c":51.69,"h":51.9758,"l":50.86,"n":49922,"o":51.41,"t":"2025-11-14T05:00:00Z","v":3461994,"vw":51.675128},{"c":49.71,"h":51.77,"l":49.42,"n":69887,"o":51.45,"t":"2025-11-17T05:00:00Z","v":4963125,"vw":50.164556},{"c":50.43,"h":50.94,"l":49,"n":62276,"o":49.28,"t":"2025-11-18T05:00:00Z","v":4497700,"vw":50.407431},{"c":51.16,"h":51.27,"l":50.2,"n":52704,"o":50.42,"t":"2025-11-19T05:00:00Z","v":3412667,"vw":50.956638},{"c":50.7,"h":52.66,"l":50.61,"n":63584,"o":51.8,"t":"2025-11-20T05:00:00Z","v":4184205,"vw":51.310488},{"c":52.3,"h":52.58,"l":50.75,"n":69211,"o":50.94,"t":"2025-11-21T05:00:00Z","v":5336062,"vw":51.985195},{"c":52.79,"h":52.935,"l":51.97,"n":45432,"o":52.14,"t":"2025-11-24T05:00:00Z","v":3938779,"vw":52.726049},{"c":54.19,"h":54.45,"l":52.99,"n":57267,"o":53.19,"t":"2025-11-25T05:00:00Z","v":4337752,"vw":54.157977},{"c":53.98,"h":54.64,"l":53.98,"n":42390,"o":54.19,"t":"2025-11-26T05:00:00Z","v":3514292,"vw":54.227989},{"c":54.1,"h":54.41,"l":54.04,"n":22608,"o":54.17,"t":"2025-11-28T05:00:00Z","v":1508058,"vw":54.194168},{"c":54.58,"h":54.95,"l":53.78,"n":60236,"o":53.93,"t":"2025-12-01T05:00:00Z","v":5027867,"vw":54.616558},{"c":54.66,"h":55.09,"l":54.27,"n":54648,"o":54.92,"t":"2025-12-02T05:00:00Z","v":5450503,"vw":54.681675},{"c":55.68,"h":55.71,"l":54.6,"n":69543,"o":54.85,"t":"2025-12-03T05:00:00Z","v":5552147,"vw":55.338522},{"c":55.88,"h":56.045,"l":55.45,"n":63283,"o":55.45,"t":"2025-12-04T05:00:00Z","v":4650677,"vw":55.796077},{"c":55.46,"h":56.17,"l":55.44,"n":50208,"o":55.67,"t":"2025-12-05T05:00:00Z","v":5209490,"vw":55.700597},{"c":55.76,"h":56.44,"l":55.46,"n":79812,"o":55.64,"t":"2025-12-08T05:00:00Z","v":6308673,"vw":55.924407},{"c":55.94,"h":56.73,"l":55.09,"n":104055,"o":55.71,"t":"2025-12-09T05:00:00Z","v":8558451,"vw":55.912574},{"c":58.46,"h":58.76,"l":55.98,"n":103751,"o":56.08,"t":"2025-12-10T05:00:00Z","v":10233795,"vw":57.864523},{"c":58.35,"h":59.305,"l":57.63,"n":87240,"o":57.75,"t":"2025-12-11T05:00:00Z","v":7920749,"vw":58.687966},{"c":58.39,"h":58.9,"l":57.74,"n":75109,"o":58.75,"t":"2025-12-12T05:00:00Z","v":5720931,"vw":58.227962},{"c":58.44,"h":59.22,"l":58.23,"n":62669,"o":58.63,"t":"2025-12-15T05:00:00Z","v":4708845,"vw":58.535652},{"c":58.14,"h":58.75,"l":57.905,"n":59161,"o":58.56,"t":"2025-12-16T05:00:00Z","v":4225215,"vw":58.196328},{"c":58.61,"h":59.045,"l":58.18,"n":60064,"o":58.38,"t":"2025-12-17T05:00:00Z","v":4661364,"vw":58.671815},{"c":58.41,"h":59.16,"l":58.09,"n":63628,"o":58.81,"t":"2025-12-18T05:00:00Z","v":4092133,"vw":58.529331},{"c":59.19,"h":59.33,"l":58.49,"n":43483,"o":58.63,"t":"2025-12-19T05:00:00Z","v":6614301,"vw":59.079445},{"c":59.88,"h":59.9,"l":59.3,"n":43916,"o":59.33,"t":"2025-12-22T05:00:00Z","v":3170946,"vw":59.752833},{"c":59.51,"h":60.0999,"l":59.47,"n":45289,"o":59.96,"t":"2025-12-23T05:00:00Z","v":3023413,"vw":59.696981},{"c":59.86,"h":60.005,"l":59.36,"n":19845,"o":59.69,"t":"2025-12-24T05:00:00Z","v":1111570,"vw":59.812066},{"c":59.83,"h":60,"l":59.525,"n":30347,"o":59.86,"t":"2025-12-26T05:00:00Z","v":1891898,"vw":59.736556},{"c":59.14,"h":59.95,"l":59.085,"n":37283,"o":59.85,"t":"2025-12-29T05:00:00Z","v":2331866,"vw":59.231407},{"c":58.95,"h":59.33,"l":58.715,"n":33257,"o":59.25,"t":"2025-12-30T05:00:00Z","v":2064922,"vw":58.910613},{"c":58.41,"h":59.11,"l":58.39,"n":35342,"o":58.865,"t":"2025-12-31T05:00:00Z","v":2396349,"vw":58.535115},{"c":59.39,"h":59.65,"l":58.25,"n":41578,"o":58.46,"t":"2026-01-02T05:00:00Z","v":6862755,"vw":59.079023},{"c":61.05,"h":61.58,"l":59.48,"n":68136,"o":59.88,"t":"2026-01-05T05:00:00Z","v":5840993,"vw":61.105017},{"c":62.14,"h":62.15,"l":60.705,"n":57847,"o":60.86,"t":"2026-01-06T05:00:00Z","v":4326249,"vw":61.820371},{"c":60.99,"h":62.14,"l":60.815,"n":64431,"o":62.05,"t":"2026-01-07T05:00:00Z","v":4830210,"vw":61.160988},{"c":61.23,"h":62.16,"l":60.4687,"n":64792,"o":60.83,"t":"2026-01-08T05:00:00Z","v":4813816,"vw":61.4181},{"c":60.53,"h":61.77,"l":60.495,"n":52683,"o":61.35,"t":"2026-01-09T05:00:00Z","v":3718863,"vw":60.965515},{"c":60.2,"h":60.54,"l":59.46,"n":54526,"o":59.81,"t":"2026-01-12T05:00:00Z","v":4343375,"vw":60.099736},{"c":59.78,"h":60.77,"l":59.685,"n":54191,"o":60.5,"t":"2026-01-13T05:00:00Z","v":4903238,"vw":59.964461},{"c":59.93,"h":60.17,"l":58.91,"n":67397,"o":59.57,"t":"2026-01-14T05:00:00Z","v":5675234,"vw":59.780653},{"c":60.61,"h":61.03,"l":59.92,"n":63356,"o":59.92,"t":"2026-01-15T05:00:00Z","v":5423790,"vw":60.609425},{"c":60.82,"h":61.34,"l":60.45,"n":67058,"o":60.5,"t":"2026-01-16T05:00:00Z","v":6552437,"vw":60.861618},{"c":59.81,"h":60.86,"l":59.5,"n":94597,"o":59.99,"t":"2026-01-20T05:00:00Z","v":9470300,"vw":59.991065},{"c":64.06,"h":64.27,"l":60.33,"n":122940,"o":60.75,"t":"2026-01-21T05:00:00Z","v":11726812,"vw":63.417489},{"c":64.25,"h":65.88,"l":64.02,"n":84021,"o":64.37,"t":"2026-01-22T05:00:00Z","v":7203507,"vw":64.797291},{"c":62.64,"h":63.98,"l":62.22,"n":58123,"o":63.88,"t":"2026-01-23T05:00:00Z","v":5204996,"vw":62.923242},{"c":62.52,"h":63.34,"l":62.251,"n":54954,"o":62.83,"t":"2026-01-26T05:00:00Z","v":5114371,"vw":62.63045},{"c":63.42,"h":63.47,"l":62.5412,"n":47939,"o":62.93,"t":"2026-01-27T05:00:00Z","v":3596381,"vw":63.163923},{"c":62.92,"h":63.6,"l":62.54,"n":51240,"o":63.44,"t":"2026-01-28T05:00:00Z","v":3993671,"vw":62.939973},{"c":63.49,"h":64.13,"l":62.64,"n":55356,"o":63.38,"t":"2026-01-29T05:00:00Z","v":4371015,"vw":63.291173},{"c":62.98,"h":63.76,"l":62.6,"n":52230,"o":63.08,"t":"2026-01-30T05:00:00Z","v":6680223,"vw":63.027289},{"c":64.86,"h":64.99,"l":62.71,"n":69968,"o":63.02,"t":"2026-02-02T05:00:00Z","v":5208861,"vw":64.538677},{"c":65.97,"h":66.18,"l":64.64,"n":76779,"o":65.24,"t":"2026-02-03T05:00:00Z","v":6789644,"vw":65.668313},{"c":66.6,"h":67.5,"l":65.85,"n":88440,"o":65.85,"t":"2026-02-04T05:00:00Z","v":6787976,"vw":66.80903},{"c":66.62,"h":66.79,"l":65.46,"n":69062,"o":66,"t":"2026-02-05T05:00:00Z","v":5342139,"vw":66.355169},{"c":68.12,"h":68.36,"l":67.195,"n":66191,"o":67.51,"t":"2026-02-06T05:00:00Z","v":4966510,"vw":68.014469},{"c":67.7,"h":68.66,"l":67.6,"n":52960,"o":67.6,"t":"2026-02-09T05:00:00Z","v":4987128,"vw":67.956645},{"c":67.55,"h":68.78,"l":66.87,"n":71362,"o":67.47,"t":"2026-02-10T05:00:00Z","v":5497310,"vw":67.837985},{"c":66.86,"h":68.79,"l":66.1,"n":69290,"o":68.12,"t":"2026-02-11T05:00:00Z","v":5477881,"vw":66.943642},{"c":64.78,"h":67.76,"l":63.91,"n":91909,"o":67.4,"t":"2026-02-12T05:00:00Z","v":6981458,"vw":64.928961},{"c":65.1,"h":65.3,"l":63.58,"n":50625,"o":64.24,"t":"2026-02-13T05:00:00Z","v":3632700,"vw":64.879746},{"c":64.39,"h":66.29,"l":64.32,"n":54877,"o":64.91,"t":"2026-02-17T05:00:00Z","v":4405109,"vw":64.618116},{"c":65.04,"h":65.64,"l":64.4,"n":57819,"o":64.5,"t":"2026-02-18T05:00:00Z","v":5148813,"vw":65.006189},{"c":64.59,"h":64.9,"l":63.66,"n":54076,"o":64.61,"t":"2026-02-19T05:00:00Z","v":4002735,"vw":64.326556},{"c":65.29,"h":65.38,"l":63.965,"n":71513,"o":64.5,"t":"2026-02-20T05:00:00Z","v":6185119,"vw":64.923307},{"c":62.49,"h":65.43,"l":61.95,"n":80027,"o":65,"t":"2026-02-23T05:00:00Z","v":5230243,"vw":62.652881},{"c":62.07,"h":62.7,"l":61.3,"n":50779,"o":62.05,"t":"2026-02-24T05:00:00Z","v":3120794,"vw":62.00416},{"c":63.06,"h":63.39,"l":62.35,"n":58775,"o":62.89,"t":"2026-02-25T05:00:00Z","v":4071905,"vw":63.037214},{"c":63.86,"h":64.465,"l":63.145,"n":72951,"o":63.3,"t":"2026-02-26T05:00:00Z","v":5959799,"vw":63.802177},{"c":60.19,"h":62.765,"l":59.47,"n":110231,"o":62.765,"t":"2026-02-27T05:00:00Z","v":9710352,"vw":60.353554},{"c":61.09,"h":61.4,"l":58.61,"n":62037,"o":59.15,"t":"2026-03-02T05:00:00Z","v":6283653,"vw":60.919497},{"c":59.68,"h":60.27,"l":58.59,"n":77247,"o":59.44,"t":"2026-03-03T05:00:00Z","v":6784209,"vw":59.602359},{"c":60.2,"h":60.55,"l":59.28,"n":57771,"o":60.06,"t":"2026-03-04T05:00:00Z","v":5267851,"vw":60.160415},{"c":59.54,"h":60.2,"l":58.8,"n":74425,"o":59.42,"t":"2026-03-05T05:00:00Z","v":5335395,"vw":59.499789},{"c":58.04,"h":58.27,"l":56.5,"n":80448,"o":57.75,"t":"2026-03-06T05:00:00Z","v":6548761,"vw":57.767333},{"c":58.31,"h":58.31,"l":55.755,"n":82685,"o":57.71,"t":"2026-03-09T04:00:00Z","v":7005235,"vw":57.322652},{"c":58.89,"h":59.8275,"l":57.44,"n":77557,"o":58.4,"t":"2026-03-10T04:00:00Z","v":5688578,"vw":59.010297},{"c":58.51,"h":58.91,"l":57.49,"n":64811,"o":58.59,"t":"2026-03-11T04:00:00Z","v":4941296,"vw":58.288648},{"c":56.94,"h":57.885,"l":56.6614,"n":71728,"o":57,"t":"2026-03-12T04:00:00Z","v":5438382,"vw":57.063876},{"c":55.64,"h":57.59,"l":55.49,"n":67470,"o":57.26,"t":"2026-03-13T04:00:00Z","v":4595669,"vw":56.135287},{"c":56.36,"h":57.06,"l":56.15,"n":54331,"o":56.44,"t":"2026-03-16T04:00:00Z","v":4014964,"vw":56.409533},{"c":57.09,"h":57.49,"l":56.61,"n":45896,"o":57.19,"t":"2026-03-17T04:00:00Z","v":2931434,"vw":57.041804},{"c":56.63,"h":57.75,"l":56.305,"n":56600,"o":57,"t":"2026-03-18T04:00:00Z","v":4114645,"vw":56.801677},{"c":57.05,"h":57.35,"l":55.75,"n":62505,"o":56.21,"t":"2026-03-19T04:00:00Z","v":4381444,"vw":56.700194},{"c":57.02,"h":57.41,"l":56.32,"n":52715,"o":57.07,"t":"2026-03-20T04:00:00Z","v":9118579,"vw":56.990332},{"c":57.98,"h":59.119,"l":57.92,"n":56857,"o":58.72,"t":"2026-03-23T04:00:00Z","v":3508469,"vw":58.298378},{"c":58.94,"h":59.4,"l":57.32,"n":59782,"o":57.32,"t":"2026-03-24T04:00:00Z","v":5088036,"vw":58.951835},{"c":59.42,"h":60.17,"l":58.57,"n":56787,"o":59.61,"t":"2026-03-25T04:00:00Z","v":3684422,"vw":59.340848},{"c":58.56,"h":59.36,"l":58.33,"n":54679,"o":58.81,"t":"2026-03-26T04:00:00Z","v":3582029,"vw":58.669739},{"c":57.78,"h":58.19,"l":57.29,"n":66049,"o":58.12,"t":"2026-03-27T04:00:00Z","v":4565745,"vw":57.790009},{"c":57.45,"h":58.18,"l":57.115,"n":47566,"o":58.11,"t":"2026-03-30T04:00:00Z","v":3079140,"vw":57.528537},{"c":59.97,"h":60.22,"l":58.03,"n":77316,"o":58.6,"t":"2026-03-31T04:00:00Z","v":6238699,"vw":59.6826},{"c":60.57,"h":61.48,"l":60.38,"n":66444,"o":60.85,"t":"2026-04-01T04:00:00Z","v":5573838,"vw":60.809504},{"c":60.99,"h":61.05,"l":59,"n":52615,"o":59.47,"t":"2026-04-02T04:00:00Z","v":3760678,"vw":60.700446},{"c":61.41,"h":61.455,"l":60.63,"n":30682,"o":60.93,"t":"2026-04-06T04:00:00Z","v":2650560,"vw":61.250296},{"c":61.6,"h":61.75,"l":60.93,"n":53962,"o":61.03,"t":"2026-04-07T04:00:00Z","v":4102242,"vw":61.368943},{"c":63.78,"h":64.2,"l":63.21,"n":65320,"o":63.7,"t":"2026-04-08T04:00:00Z","v":5466440,"vw":63.692838},{"c":64.97,"h":65.27,"l":63.46,"n":58163,"o":63.46,"t":"2026-04-09T04:00:00Z","v":4671248,"vw":64.700629},{"c":64.17,"h":64.925,"l":64.105,"n":50333,"o":64.89,"t":"2026-04-10T04:00:00Z","v":4022101,"vw":64.418966},{"c":64.76,"h":64.8,"l":63.29,"n":44997,"o":63.62,"t":"2026-04-13T04:00:00Z","v":3542868,"vw":64.289497},{"c":64.87,"h":65.21,"l":64.115,"n":56026,"o":64.7,"t":"2026-04-14T04:00:00Z","v":4475544,"vw":64.868445},{"c":65.19,"h":65.65,"l":64.325,"n":58786,"o":65.02,"t":"2026-04-15T04:00:00Z","v":4788238,"vw":65.196676},{"c":64.41,"h":65.365,"l":63.95,"n":102024,"o":64,"t":"2026-04-16T04:00:00Z","v":7469316,"vw":64.593798},{"c":64.45,"h":66.06,"l":64.2,"n":107955,"o":65.12,"t":"2026-04-17T04:00:00Z","v":9595525,"vw":64.868629},{"c":65.76,"h":65.89,"l":64.01,"n":63706,"o":64.01,"t":"2026-04-20T04:00:00Z","v":4846627,"vw":65.335542},{"c":65.3,"h":66.85,"l":65.07,"n":73780,"o":66,"t":"2026-04-21T04:00:00Z","v":5606631,"vw":65.621727},{"c":65.16,"h":66.14,"l":64.94,"n":64444,"o":65.85,"t":"2026-04-22T04:00:00Z","v":5980309,"vw":65.448498},{"c":65.17,"h":65.76,"l":64.07,"n":56671,"o":65.39,"t":"2026-04-23T04:00:00Z","v":4755738,"vw":65.082705},{"c":63.79,"h":65.21,"l":63.615,"n":52484,"o":65.21,"t":"2026-04-24T04:00:00Z","v":3845709,"vw":64.003768},{"c":64.78,"h":65.09,"l":63.98,"n":45894,"o":64.36,"t":"2026-04-27T04:00:00Z","v":3076476,"vw":64.660959},{"c":64.99,"h":65.85,"l":64.55,"n":47727,"o":65.45,"t":"2026-04-28T04:00:00Z","v":4694699,"vw":64.958469},{"c":64.4,"h":65.55,"l":64.19,"n":49338,"o":65.29,"t":"2026-04-29T04:00:00Z","v":3211089,"vw":64.479952},{"c":65.05,"h":65.275,"l":63.39,"n":47719,"o":63.82,"t":"2026-04-30T04:00:00Z","v":3980976,"vw":64.872576},{"c":64.42,"h":65.15,"l":64.14,"n":44047,"o":64.75,"t":"2026-05-01T04:00:00Z","v":2614215,"vw":64.565231},{"c":63.56,"h":64.365,"l":63.34,"n":46761,"o":63.96,"t":"2026-05-04T04:00:00Z","v":3201614,"vw":63.67358},{"c":64.36,"h":64.71,"l":63.45,"n":43540,"o":63.77,"t":"2026-05-05T04:00:00Z","v":3690061,"vw":64.372868},{"c":65.62,"h":65.93,"l":64.9,"n":57876,"o":64.9,"t":"2026-05-06T04:00:00Z","v":5153698,"vw":65.603063},{"c":64.22,"h":66,"l":64.135,"n":60833,"o":65.53,"t":"2026-05-07T04:00:00Z","v":4656271,"vw":64.634379},{"c":63.73,"h":64.88,"l":63.38,"n":44686,"o":64.52,"t":"2026-05-08T04:00:00Z","v":3749220,"vw":63.855494},{"c":62.16,"h":64.29,"l":61.95,"n":65094,"o":64.29,"t":"2026-05-11T04:00:00Z","v":5528452,"vw":62.503319},{"c":61.95,"h":62.44,"l":61.13,"n":60321,"o":62.16,"t":"2026-05-12T04:00:00Z","v":4120640,"vw":61.855312},{"c":60.43,"h":62.36,"l":60.35,"n":52717,"o":61.79,"t":"2026-05-13T04:00:00Z","v":3258607,"vw":60.775358},{"c":61.18,"h":61.735,"l":60.83,"n":41206,"o":60.83,"t":"2026-05-14T04:00:00Z","v":2418898,"vw":61.220259},{"c":60.86,"h":61.36,"l":59.745,"n":55057,"o":61.14,"t":"2026-05-15T04:00:00Z","v":4160238,"vw":60.58988},{"c":61.16,"h":61.64,"l":60.885,"n":52489,"o":61.05,"t":"2026-05-18T04:00:00Z","v":3199003,"vw":61.217672},{"c":61.33,"h":61.63,"l":60.18,"n":65504,"o":61.19,"t":"2026-05-19T04:00:00Z","v":4013261,"vw":61.202271},{"c":62.83,"h":63.02,"l":60.96,"n":55648,"o":61.83,"t":"2026-05-20T04:00:00Z","v":3584004,"vw":62.623252},{"c":62.78,"h":62.98,"l":62.05,"n":44986,"o":62.44,"t":"2026-05-21T04:00:00Z","v":3028785,"vw":62.674713},{"c":62.89,"h":63.405,"l":62.62,"n":47213,"o":62.77,"t":"2026-05-22T04:00:00Z","v":2741445,"vw":63.030063},{"c":63.65,"h":64.025,"l":63.1,"n":55160,"o":63.24,"t":"2026-05-26T04:00:00Z","v":3550700,"vw":63.554347},{"c":63.08,"h":63.97,"l":62.8501,"n":39190,"o":63.67,"t":"2026-05-27T04:00:00Z","v":2230621,"vw":63.18839},{"c":62.41,"h":63.7,"l":61.8738,"n":67532,"o":63.7,"t":"2026-05-28T04:00:00Z","v":4752743,"vw":62.36709},{"c":62.26,"h":62.52,"l":61.03,"n":73263,"o":61.03,"t":"2026-05-29T04:00:00Z","v":8592751,"vw":62.081171},{"c":60.78,"h":61.5,"l":60.275,"n":73494,"o":61.25,"t":"2026-06-01T04:00:00Z","v":5423478,"vw":60.79771},{"c":62.31,"h":62.44,"l":60.56,"n":65145,"o":60.67,"t":"2026-06-02T04:00:00Z","v":5800619,"vw":61.966744},{"c":61.53,"h":62.21,"l":61.21,"n":49393,"o":62.01,"t":"2026-06-03T04:00:00Z","v":3303049,"vw":61.586562},{"c":63.9,"h":63.935,"l":62.16,"n":61305,"o":62.3,"t":"2026-06-04T04:00:00Z","v":5161876,"vw":63.606344},{"c":63.98,"h":64.57,"l":63.59,"n":58983,"o":63.94,"t":"2026-06-05T04:00:00Z","v":3671751,"vw":64.113383},{"c":64.35,"h":64.95,"l":63.785,"n":62736,"o":64.31,"t":"2026-06-08T04:00:00Z","v":4388360,"vw":64.285823},{"c":65.67,"h":66.055,"l":64.54,"n":71088,"o":64.9,"t":"2026-06-09T04:00:00Z","v":5171223,"vw":65.429689},{"c":64.96,"h":66.865,"l":64.93,"n":75304,"o":65.81,"t":"2026-06-10T04:00:00Z","v":5278095,"vw":65.53864},{"c":66.51,"h":66.58,"l":65.05,"n":62417,"o":65.26,"t":"2026-06-11T04:00:00Z","v":3937867,"vw":65.964803},{"c":67.65,"h":67.88,"l":66.88,"n":62466,"o":67.45,"t":"2026-06-12T04:00:00Z","v":4065438,"vw":67.468889},{"c":66.65,"h":68.75,"l":66.53,"n":59734,"o":68.69,"t":"2026-06-15T04:00:00Z","v":4409084,"vw":67.215698},{"c":67.27,"h":67.64,"l":66.71,"n":61925,"o":66.98,"t":"2026-06-16T04:00:00Z","v":4488944,"vw":67.199814},{"c":66.78,"h":68.3,"l":66.42,"n":64471,"o":67.27,"t":"2026-06-17T04:00:00Z","v":4922577,"vw":67.252352},{"c":67.08,"h":67.76,"l":66.78,"n":54635,"o":67.15,"t":"2026-06-18T04:00:00Z","v":7885832,"vw":67.1021},{"c":67.99,"h":68.58,"l":67.1577,"n":48346,"o":67.49,"t":"2026-06-22T04:00:00Z","v":3630758,"vw":68.07038},{"c":68.99,"h":69.085,"l":67.4558,"n":56875,"o":67.75,"t":"2026-06-23T04:00:00Z","v":4391193,"vw":68.720254},{"c":69.46,"h":69.95,"l":69,"n":60522,"o":69.1,"t":"2026-06-24T04:00:00Z","v":4447483,"vw":69.535669},{"c":70.66,"h":71.205,"l":69.8,"n":63781,"o":69.8,"t":"2026-06-25T04:00:00Z","v":5125573,"vw":70.608784},{"c":70.4,"h":71.03,"l":69.75,"n":58977,"o":70.99,"t":"2026-06-26T04:00:00Z","v":4697716,"vw":70.285817},{"c":70.43,"h":70.79,"l":69.96,"n":44363,"o":70.09,"t":"2026-06-29T04:00:00Z","v":3305688,"vw":70.416275},{"c":70.07,"h":70.29,"l":69.49,"n":48076,"o":70.18,"t":"2026-06-30T04:00:00Z","v":4728082,"vw":70.067326},{"c":71.82,"h":72.155,"l":69.51,"n":65393,"o":69.58,"t":"2026-07-01T04:00:00Z","v":5744714,"vw":71.572912},{"c":70.98,"h":72.46,"l":70.46,"n":61405,"o":72.46,"t":"2026-07-02T04:00:00Z","v":5118428,"vw":71.293752},{"c":72.11,"h":72.12,"l":70.35,"n":57244,"o":70.35,"t":"2026-07-06T04:00:00Z","v":4705146,"vw":71.850352},{"c":71.78,"h":72.94,"l":71.6,"n":71896,"o":72.94,"t":"2026-07-07T04:00:00Z","v":5807715,"vw":71.915566},{"c":68.56,"h":70.84,"l":67.96,"n":94620,"o":70.84,"t":"2026-07-08T04:00:00Z","v":9015451,"vw":68.710943},{"c":69.86,"h":70.16,"l":68.835,"n":60943,"o":69.07,"t":"2026-07-09T04:00:00Z","v":5085708,"vw":69.817066},{"c":70.34,"h":70.67,"l":69.735,"n":50203,"o":70.23,"t":"2026-07-10T04:00:00Z","v":3690819,"vw":70.332024},{"c":70.36,"h":70.7,"l":69.54,"n":53177,"o":70.49,"t":"2026-07-13T04:00:00Z","v":4052907,"vw":70.227727},{"c":70.32,"h":71.39,"l":69.65,"n":56527,"o":70.77,"t":"2026-07-14T04:00:00Z","v":4941188,"vw":70.384963},{"c":71.12,"h":71.225,"l":70.34,"n":64040,"o":70.6,"t":"2026-07-15T04:00:00Z","v":5129942,"vw":70.951946},{"c":74.4,"h":74.7,"l":72.3307,"n":119719,"o":73.8,"t":"2026-07-16T04:00:00Z","v":9763971,"vw":74.054639},{"c":72.39,"h":74.16,"l":71.83,"n":76004,"o":73.89,"t":"2026-07-17T04:00:00Z","v":6638220,"vw":72.675898},{"c":71.5,"h":73.095,"l":71.48,"n":57959,"o":72.62,"t":"2026-07-20T04:00:00Z","v":4260608,"vw":71.719024},{"c":72,"h":73.7,"l":70.8,"n":57610,"o":71.81,"t":"2026-07-21T04:00:00Z","v":4911499,"vw":71.703111},{"c":72.44,"h":72.56,"l":71.72,"n":49716,"o":71.81,"t":"2026-07-22T04:00:00Z","v":3465772,"vw":72.304882},{"c":71.8,"h":72.16,"l":70.7,"n":51328,"o":71.52,"t":"2026-07-23T04:00:00Z","v":4983905,"vw":71.460007},{"c":71.88,"h":72.33,"l":71.45,"n":40123,"o":71.9,"t":"2026-07-24T04:00:00Z","v":2938336,"vw":71.892903},{"c":71.1,"h":72.86,"l":70.58,"n":47377,"o":72.23,"t":"2026-07-27T04:00:00Z","v":3642086,"vw":71.237523},{"c":72.94,"h":73.07,"l":71.16,"n":56472,"o":71.33,"t":"2026-07-28T04:00:00Z","v":5123198,"vw":72.28528},{"c":71.31,"h":72.92,"l":71.3,"n":60108,"o":72.12,"t":"2026-07-29T04:00:00Z","v":4132865,"vw":71.870608},{"c":71.73,"h":71.905,"l":70.04,"n":60216,"o":71.65,"t":"2026-07-30T04:00:00Z","v":5409943,"vw":71.485725},{"c":71.65,"h":72.31,"l":71.24,"n":34836,"o":71.9,"t":"2026-07-31T04:00:00Z","v":2741586,"vw":71.716182},{"c":72.7,"h":72.76,"l":71.53,"n":39512,"o":71.67,"t":"2026-08-03T04:00:00Z","v":2734342,"vw":72.539911},{"c":73.68,"h":74.19,"l":72.56,"n":46296,"o":72.56,"t":"2026-08-04T04:00:00Z","v":3430594,"vw":73.701742},{"c":73.6,"h":74.535,"l":73.52,"n":41551,"o":74.01,"t":"2026-08-05T04:00:00Z","v":2504860,"vw":73.813677},{"c":72.43,"h":74.48,"l":72.23,"n":50543,"o":74.25,"t":"2026-08-06T04:00:00Z","v":3912192,"vw":72.791626},{"c":72.67,"h":72.94,"l":71.59,"n":28736,"o":72.03,"t":"2026-08-07T04:00:00Z","v":2000055,"vw":72.564791},{"c":72.67,"h":72.91,"l":71.87,"n":34359,"o":72.17,"t":"2026-08-10T04:00:00Z","v":2071997,"vw":72.594383},{"c":72.99,"h":73.48,"l":72.39,"n":35731,"o":72.78,"t":"2026-08-11T04:00:00Z","v":4261110,"vw":72.949049},{"c":73.91,"h":74.225,"l":72.955,"n":33067,"o":73.44,"t":"2026-08-12T04:00:00Z","v":2623385,"vw":73.711304},{"c":74.11,"h":74.685,"l":73.845,"n":33286,"o":74.35,"t":"2026-08-13T04:00:00Z","v":3735136,"vw":74.157712},{"c":74.73,"h":74.86,"l":73.615,"n":29101,"o":73.86,"t":"2026-08-14T04:00:00Z","v":1919122,"vw":74.670627},{"c":74.31,"h":75.33,"l":74.31,"n":38405,"o":74.4,"t":"2026-08-17T04:00:00Z","v":3003253,"vw":74.724397},{"c":73.46,"h":74.99,"l":73.11,"n":51810,"o":74.65,"t":"2026-08-18T04:00:00Z","v":2897733,"vw":73.621347},{"c":70.76,"h":73.895,"l":70.645,"n":52524,"o":73.74,"t":"2026-08-19T04:00:00Z","v":3280604,"vw":71.50719},{"c":69.71,"h":70.805,"l":69.675,"n":39933,"o":70.51,"t":"2026-08-20T04:00:00Z","v":2107176,"vw":70.032045},{"c":69.86,"h":70.7,"l":69.2984,"n":44722,"o":70.38,"t":"2026-08-21T04:00:00Z","v":4380544,"vw":69.916665},{"c":70.23,"h":70.931,"l":69.84,"n":36039,"o":69.95,"t":"2026-08-24T04:00:00Z","v":2298000,"vw":70.279986},{"c":69.83,"h":70.35,"l":69.58,"n":35495,"o":70.35,"t":"2026-08-25T04:00:00Z","v":2055704,"vw":69.840062},{"c":70.49,"h":70.71,"l":69.765,"n":29598,"o":70.06,"t":"2026-08-26T04:00:00Z","v":1530787,"vw":70.485906},{"c":70.18,"h":70.485,"l":69.325,"n":35681,"o":69.72,"t":"2026-08-27T04:00:00Z","v":2289619,"vw":70.12164},{"c":69.71,"h":71,"l":69.67,"n":29563,"o":70.65,"t":"2026-08-28T04:00:00Z","v":2393180,"vw":69.859993},{"c":68.87,"h":69.37,"l":68.395,"n":49260,"o":69.36,"t":"2026-08-31T04:00:00Z","v":4811391,"vw":68.848144},{"c":68.16,"h":69.32,"l":67.67,"n":46801,"o":68.58,"t":"2026-09-01T04:00:00Z","v":3504194,"vw":68.137553},{"c":69.78,"h":70.71,"l":68.4099,"n":53307,"o":68.42,"t":"2026-09-02T04:00:00Z","v":5054955,"vw":69.695017},{"c":70.83,"h":71.18,"l":69.01,"n":40285,"o":69.01,"t":"2026-09-03T04:00:00Z","v":2867718,"vw":70.785833},{"c":70.78,"h":71.14,"l":70.41,"n":37025,"o":70.41,"t":"2026-09-04T04:00:00Z","v":1947317,"vw":70.838723},{"c":69.99,"h":71,"l":69.96,"n":34238,"o":70.59,"t":"2026-09-08T04:00:00Z","v":2737205,"vw":70.208161},{"c":69.37,"h":70.18,"l":68.4524,"n":38096,"o":69.25,"t":"2026-09-09T04:00:00Z","v":2556398,"vw":69.362827},{"c":69.63,"h":69.71,"l":68.625,"n":38803,"o":69,"t":"2026-09-10T04:00:00Z","v":5819386,"vw":69.305731},{"c":70.48,"h":70.83,"l":69.17,"n":35823,"o":70.66,"t":"2026-09-11T04:00:00Z","v":2205490,"vw":70.174014},{"c":70.54,"h":71.1,"l":69.54,"n":66627,"o":70.29,"t":"2026-09-14T04:00:00Z","v":5020800,"vw":70.425616},{"c":70.24,"h":71.11,"l":69.5801,"n":44765,"o":70.63,"t":"2026-09-15T04:00:00Z","v":3084369,"vw":70.22533},{"c":66.84,"h":70.25,"l":65.66,"n":72384,"o":70.25,"t":"2026-09-16T04:00:00Z","v":5124879,"vw":67.503185},{"c":67.39,"h":68.35,"l":66.71,"n":44685,"o":67.99,"t":"2026-09-17T04:00:00Z","v":3255759,"vw":67.353644},{"c":67.04,"h":67.46,"l":66.6,"n":50773,"o":67.12,"t":"2026-09-18T04:00:00Z","v":5593107,"vw":67.00676},{"c":67.36,"h":67.68,"l":66.95,"n":41094,"o":67,"t":"2026-09-21T04:00:00Z","v":3165818,"vw":67.359526},{"c":65.49,"h":67.62,"l":65.35,"n":65539,"o":67.5,"t":"2026-09-22T04:00:00Z","v":4879416,"vw":65.843817},{"c":64.61,"h":65.74,"l":64.54,"n":52526,"o":65,"t":"2026-09-23T04:00:00Z","v":4697606,"vw":64.976952},{"c":64.73,"h":64.885,"l":63.85,"n":56579,"o":64.77,"t":"2026-09-24T04:00:00Z","v":4268222,"vw":64.453331},{"c":65.53,"h":65.77,"l":64.69,"n":49667,"o":65.03,"t":"2026-09-25T04:00:00Z","v":3847388,"vw":65.412213},{"c":64.8,"h":65.39,"l":64.645,"n":53563,"o":65.38,"t":"2026-09-28T04:00:00Z","v":3572529,"vw":64.898977},{"c":63.89,"h":65.09,"l":63.555,"n":60463,"o":64.69,"t":"2026-09-29T04:00:00Z","v":4455247,"vw":63.940718},{"c":63.76,"h":64.33,"l":63.59,"n":52467,"o":63.98,"t":"2026-09-30T04:00:00Z","v":4461320,"vw":63.874217},{"c":63.7,"h":63.72,"l":61.78,"n":85884,"o":63.28,"t":"2026-10-01T04:00:00Z","v":6319577,"vw":62.920949},{"c":64.33,"h":64.62,"l":63.84,"n":58606,"o":64.05,"t":"2026-10-02T04:00:00Z","v":4992331,"vw":64.298336},{"c":64.31,"h":64.97,"l":63.915,"n":48343,"o":64.34,"t":"2026-10-05T04:00:00Z","v":3489209,"vw":64.493265},{"c":64.09,"h":64.765,"l":63.73,"n":49390,"o":64.41,"t":"2026-10-06T04:00:00Z","v":4237186,"vw":64.15985},{"c":63.07,"h":63.63,"l":62.59,"n":63383,"o":63.6,"t":"2026-10-07T04:00:00Z","v":4372149,"vw":62.996389},{"c":64.09,"h":64.1,"l":62.175,"n":79565,"o":62.54,"t":"2026-10-08T04:00:00Z","v":6055231,"vw":63.351505},{"c":63.57,"h":64.09,"l":63.16,"n":43794,"o":63.8,"t":"2026-10-09T04:00:00Z","v":3309004,"vw":63.589359},{"c":63.9,"h":64.43,"l":63.64,"n":52130,"o":63.77,"t":"2026-10-12T04:00:00Z","v":3742942,"vw":64.029771},{"c":63.3,"h":64.65,"l":62.835,"n":60455,"o":64.3,"t":"2026-10-13T04:00:00Z","v":3757549,"vw":63.341772},{"c":62.57,"h":62.64,"l":61.905,"n":66372,"o":62.3,"t":"2026-10-14T04:00:00Z","v":4482727,"vw":62.39406},{"c":63.43,"h":63.88,"l":62.27,"n":58504,"o":62.88,"t":"2026-10-15T04:00:00Z","v":4344838,"vw":63.404296},{"c":63.36,"h":65.015,"l":62.695,"n":110517,"o":64.5,"t":"2026-10-16T04:00:00Z","v":9450262,"vw":63.649663},{"c":62.76,"h":63.3299,"l":62.35,"n":74831,"o":62.96,"t":"2026-10-19T04:00:00Z","v":7835853,"vw":62.725517},{"c":64.22,"h":64.7,"l":62.62,"n":68747,"o":62.62,"t":"2026-10-20T04:00:00Z","v":5485587,"vw":64.200269},{"c":64.88,"h":65.13,"l":64.28,"n":49878,"o":64.76,"t":"2026-10-21T04:00:00Z","v":5730581,"vw":64.861115},{"c":65.24,"h":65.91,"l":64.3,"n":58037,"o":64.3,"t":"2026-10-22T04:00:00Z","v":6702619,"vw":65.254568}],"volatilityBars":[{"c":67.49,"h":67.49,"l":67.49,"n":5,"o":67.49,"t":"2026-09-22T13:15:00Z","v":204,"vw":67.49},{"c":67.18,"h":67.62,"l":67.05,"n":1722,"o":67.5,"t":"2026-09-22T13:30:00Z","v":117771,"vw":67.264199},{"c":66.975,"h":67.19,"l":66.7,"n":1998,"o":67.175,"t":"2026-09-22T13:45:00Z","v":129451,"vw":66.953132},{"c":66.92,"h":67.22,"l":66.9,"n":2439,"o":66.965,"t":"2026-09-22T14:00:00Z","v":120165,"vw":67.064909},{"c":66.5201,"h":66.94,"l":66.52,"n":2167,"o":66.92,"t":"2026-09-22T14:15:00Z","v":110906,"vw":66.715918},{"c":66.295,"h":66.59,"l":66.295,"n":2825,"o":66.535,"t":"2026-09-22T14:30:00Z","v":137236,"vw":66.46344},{"c":66.1,"h":66.33,"l":66.01,"n":2710,"o":66.295,"t":"2026-09-22T14:45:00Z","v":158960,"vw":66.183185},{"c":65.73,"h":66.21,"l":65.705,"n":3198,"o":66.095,"t":"2026-09-22T15:00:00Z","v":159466,"vw":65.982494},{"c":65.52,"h":65.8,"l":65.52,"n":2890,"o":65.725,"t":"2026-09-22T15:15:00Z","v":145283,"vw":65.715699},{"c":65.49,"h":65.58,"l":65.42,"n":3164,"o":65.52,"t":"2026-09-22T15:30:00Z","v":156794,"vw":65.50766},{"c":65.58,"h":65.68,"l":65.35,"n":2766,"o":65.51,"t":"2026-09-22T15:45:00Z","v":157017,"vw":65.536214},{"c":65.8,"h":65.83,"l":65.57,"n":2237,"o":65.57,"t":"2026-09-22T16:00:00Z","v":117152,"vw":65.748678},{"c":65.65,"h":65.8386,"l":65.62,"n":3229,"o":65.805,"t":"2026-09-22T16:15:00Z","v":190745,"vw":65.766023},{"c":65.59,"h":65.73,"l":65.59,"n":2334,"o":65.65,"t":"2026-09-22T16:30:00Z","v":105426,"vw":65.673543},{"c":65.64,"h":65.68,"l":65.545,"n":2207,"o":65.5816,"t":"2026-09-22T16:45:00Z","v":114651,"vw":65.605454},{"c":65.57,"h":65.675,"l":65.45,"n":2273,"o":65.64,"t":"2026-09-22T17:00:00Z","v":117519,"vw":65.56914},{"c":65.69,"h":65.705,"l":65.525,"n":1967,"o":65.565,"t":"2026-09-22T17:15:00Z","v":105873,"vw":65.568623},{"c":65.94,"h":65.955,"l":65.67,"n":1685,"o":65.67,"t":"2026-09-22T17:30:00Z","v":94637,"vw":65.85057},{"c":66.115,"h":66.15,"l":65.91,"n":2105,"o":65.96,"t":"2026-09-22T17:45:00Z","v":94552,"vw":66.016367},{"c":65.8,"h":66.09,"l":65.795,"n":1704,"o":66.09,"t":"2026-09-22T18:00:00Z","v":84840,"vw":65.961702},{"c":65.84,"h":65.9,"l":65.8,"n":2138,"o":65.81,"t":"2026-09-22T18:15:00Z","v":100722,"vw":65.836737},{"c":65.87,"h":65.935,"l":65.84,"n":1637,"o":65.84,"t":"2026-09-22T18:30:00Z","v":79102,"vw":65.893407},{"c":65.78,"h":65.91,"l":65.77,"n":1636,"o":65.87,"t":"2026-09-22T18:45:00Z","v":73216,"vw":65.827665},{"c":65.68,"h":65.81,"l":65.65,"n":2014,"o":65.79,"t":"2026-09-22T19:00:00Z","v":110242,"vw":65.708577},{"c":65.84,"h":65.84,"l":65.68,"n":2155,"o":65.69,"t":"2026-09-22T19:15:00Z","v":128606,"vw":65.766326},{"c":65.7795,"h":65.9459,"l":65.755,"n":3324,"o":65.86,"t":"2026-09-22T19:30:00Z","v":205722,"vw":65.872446},{"c":65.47,"h":65.84,"l":65.46,"n":6812,"o":65.76,"t":"2026-09-22T19:45:00Z","v":474992,"vw":65.615255},{"c":65.49,"h":65.49,"l":65.49,"n":84,"o":65.49,"t":"2026-09-22T20:00:00Z","v":861175,"vw":65.49},{"c":65.4534,"h":65.4534,"l":65.4534,"n":1,"o":65.4534,"t":"2026-09-22T21:15:00Z","v":100,"vw":65.4534},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-09-22T22:15:00Z","v":100,"vw":64.31},{"c":65.08,"h":65.08,"l":65.08,"n":1,"o":65.08,"t":"2026-09-22T23:30:00Z","v":100,"vw":65.08},{"c":64.31,"h":64.31,"l":64.31,"n":1,"o":64.31,"t":"2026-09-23T11:00:00Z","v":100,"vw":64.31},{"c":65.15,"h":65.425,"l":64.6475,"n":1879,"o":65,"t":"2026-09-23T13:30:00Z","v":147988,"vw":65.145259},{"c":65.07,"h":65.2,"l":64.98,"n":1820,"o":65.16,"t":"2026-09-23T13:45:00Z","v":80641,"vw":65.071987},{"c":65.48,"h":65.52,"l":64.97,"n":2244,"o":65.07,"t":"2026-09-23T14:00:00Z","v":124830,"vw":65.177295},{"c":65.59,"h":65.63,"l":65.47,"n":1913,"o":65.47,"t":"2026-09-23T14:15:00Z","v":108580,"vw":65.566007},{"c":65.485,"h":65.74,"l":65.48,"n":1968,"o":65.6,"t":"2026-09-23T14:30:00Z","v":89146,"vw":65.595945},{"c":65.24,"h":65.52,"l":65.195,"n":2283,"o":65.47,"t":"2026-09-23T14:45:00Z","v":225621,"vw":65.397734},{"c":65.44,"h":65.54,"l":65.21,"n":2041,"o":65.245,"t":"2026-09-23T15:00:00Z","v":104943,"vw":65.369678},{"c":65.205,"h":65.58,"l":65.175,"n":1847,"o":65.45,"t":"2026-09-23T15:15:00Z","v":90407,"vw":65.396212},{"c":65.3,"h":65.31,"l":65.15,"n":1590,"o":65.21,"t":"2026-09-23T15:30:00Z","v":101992,"vw":65.231161},{"c":65.205,"h":65.33,"l":65.14,"n":1474,"o":65.29,"t":"2026-09-23T15:45:00Z","v":73337,"vw":65.214803},{"c":65.21,"h":65.25,"l":65.13,"n":1135,"o":65.19,"t":"2026-09-23T16:00:00Z","v":49782,"vw":65.205707},{"c":65.41,"h":65.41,"l":65.19,"n":1511,"o":65.21,"t":"2026-09-23T16:15:00Z","v":82009,"vw":65.273651},{"c":65.43,"h":65.44,"l":65.305,"n":1135,"o":65.42,"t":"2026-09-23T16:30:00Z","v":50117,"vw":65.375528},{"c":65.37,"h":65.44,"l":65.295,"n":1583,"o":65.44,"t":"2026-09-23T16:45:00Z","v":69826,"vw":65.340405},{"c":65.325,"h":65.39,"l":65.16,"n":2467,"o":65.37,"t":"2026-09-23T17:00:00Z","v":134191,"vw":65.253012},{"c":65.4,"h":65.445,"l":65.32,"n":1136,"o":65.335,"t":"2026-09-23T17:15:00Z","v":48282,"vw":65.392021},{"c":65.27,"h":65.42,"l":65.205,"n":1633,"o":65.41,"t":"2026-09-23T17:30:00Z","v":77635,"vw":65.307923},{"c":65.34,"h":65.35,"l":65.24,"n":1334,"o":65.27,"t":"2026-09-23T17:45:00Z","v":86822,"vw":65.276931},{"c":65.375,"h":65.41,"l":65.3,"n":1619,"o":65.345,"t":"2026-09-23T18:00:00Z","v":113954,"vw":65.354674},{"c":65.29,"h":65.37,"l":65.285,"n":1360,"o":65.37,"t":"2026-09-23T18:15:00Z","v":68532,"vw":65.325302},{"c":65.12,"h":65.295,"l":65.09,"n":1268,"o":65.285,"t":"2026-09-23T18:30:00Z","v":55290,"vw":65.199663},{"c":65.17,"h":65.18,"l":65.05,"n":1411,"o":65.12,"t":"2026-09-23T18:45:00Z","v":66613,"vw":65.098065},{"c":65.06,"h":65.23,"l":65.06,"n":1678,"o":65.165,"t":"2026-09-23T19:00:00Z","v":99043,"vw":65.155416},{"c":64.96,"h":65.075,"l":64.93,"n":1988,"o":65.055,"t":"2026-09-23T19:15:00Z","v":117367,"vw":65.001104},{"c":64.985,"h":65.095,"l":64.94,"n":2801,"o":64.955,"t":"2026-09-23T19:30:00Z","v":145496,"vw":65.007393},{"c":64.63,"h":64.985,"l":64.54,"n":9261,"o":64.98,"t":"2026-09-23T19:45:00Z","v":669351,"vw":64.720483},{"c":64.61,"h":64.63,"l":64.61,"n":83,"o":64.63,"t":"2026-09-23T20:00:00Z","v":1502085,"vw":64.610012},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-09-23T20:15:00Z","v":9477,"vw":64.61},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-09-23T20:30:00Z","v":172,"vw":64.61},{"c":64.505,"h":64.885,"l":64.48,"n":1359,"o":64.77,"t":"2026-09-24T13:30:00Z","v":97709,"vw":64.638882},{"c":64.5207,"h":64.64,"l":64.415,"n":2085,"o":64.48,"t":"2026-09-24T13:45:00Z","v":129275,"vw":64.534974},{"c":64.45,"h":64.72,"l":64.44,"n":2911,"o":64.54,"t":"2026-09-24T14:00:00Z","v":149660,"vw":64.585965},{"c":64.435,"h":64.57,"l":64.38,"n":1831,"o":64.46,"t":"2026-09-24T14:15:00Z","v":78394,"vw":64.450903},{"c":64.23,"h":64.55,"l":64.2,"n":1971,"o":64.44,"t":"2026-09-24T14:30:00Z","v":86378,"vw":64.403424},{"c":64.12,"h":64.27,"l":64.075,"n":1768,"o":64.23,"t":"2026-09-24T14:45:00Z","v":71349,"vw":64.164886},{"c":63.92,"h":64.12,"l":63.915,"n":2691,"o":64.115,"t":"2026-09-24T15:00:00Z","v":190937,"vw":64.020513},{"c":64.085,"h":64.105,"l":63.92,"n":1970,"o":63.92,"t":"2026-09-24T15:15:00Z","v":95857,"vw":64.048488},{"c":64.04,"h":64.12,"l":64,"n":1737,"o":64.09,"t":"2026-09-24T15:30:00Z","v":60269,"vw":64.064239},{"c":63.88,"h":64.05,"l":63.88,"n":1863,"o":64.035,"t":"2026-09-24T15:45:00Z","v":89910,"vw":63.957774},{"c":63.96,"h":63.97,"l":63.85,"n":2302,"o":63.89,"t":"2026-09-24T16:00:00Z","v":106707,"vw":63.893166},{"c":64.14,"h":64.48,"l":63.94,"n":4272,"o":63.99,"t":"2026-09-24T16:15:00Z","v":322272,"vw":64.160198},{"c":64.205,"h":64.325,"l":64.04,"n":2719,"o":64.14,"t":"2026-09-24T16:30:00Z","v":176862,"vw":64.182709},{"c":64.335,"h":64.535,"l":64.14,"n":2757,"o":64.205,"t":"2026-09-24T16:45:00Z","v":175998,"vw":64.374895},{"c":64.375,"h":64.42,"l":64.23,"n":1712,"o":64.32,"t":"2026-09-24T17:00:00Z","v":95332,"vw":64.294926},{"c":64.335,"h":64.4,"l":64.275,"n":1079,"o":64.37,"t":"2026-09-24T17:15:00Z","v":59862,"vw":64.344458},{"c":64.445,"h":64.46,"l":64.33,"n":1626,"o":64.34,"t":"2026-09-24T17:30:00Z","v":75437,"vw":64.386849},{"c":64.58,"h":64.585,"l":64.42,"n":1076,"o":64.445,"t":"2026-09-24T17:45:00Z","v":44650,"vw":64.518156},{"c":64.6,"h":64.67,"l":64.47,"n":1240,"o":64.59,"t":"2026-09-24T18:00:00Z","v":66262,"vw":64.561099},{"c":64.58,"h":64.63,"l":64.505,"n":1298,"o":64.6,"t":"2026-09-24T18:15:00Z","v":83777,"vw":64.550905},{"c":64.48,"h":64.64,"l":64.41,"n":1424,"o":64.585,"t":"2026-09-24T18:30:00Z","v":70187,"vw":64.509165},{"c":64.5,"h":64.52,"l":64.395,"n":1789,"o":64.48,"t":"2026-09-24T18:45:00Z","v":111495,"vw":64.447313},{"c":64.475,"h":64.54,"l":64.43,"n":1414,"o":64.51,"t":"2026-09-24T19:00:00Z","v":69808,"vw":64.475604},{"c":64.505,"h":64.6,"l":64.47,"n":1883,"o":64.475,"t":"2026-09-24T19:15:00Z","v":100517,"vw":64.542892},{"c":64.72,"h":64.74,"l":64.505,"n":2664,"o":64.51,"t":"2026-09-24T19:30:00Z","v":170346,"vw":64.643554},{"c":64.71,"h":64.74,"l":64.61,"n":7010,"o":64.71,"t":"2026-09-24T19:45:00Z","v":549191,"vw":64.671885},{"c":64.73,"h":64.73,"l":64.7,"n":83,"o":64.71,"t":"2026-09-24T20:00:00Z","v":755422,"vw":64.729959},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-09-25T13:15:00Z","v":1338,"vw":64.84},{"c":64.93,"h":65.1338,"l":64.69,"n":1621,"o":65.03,"t":"2026-09-25T13:30:00Z","v":115561,"vw":64.964273},{"c":64.93,"h":65.07,"l":64.86,"n":1362,"o":64.93,"t":"2026-09-25T13:45:00Z","v":90008,"vw":64.974969},{"c":65.06,"h":65.08,"l":64.745,"n":1639,"o":64.92,"t":"2026-09-25T14:00:00Z","v":77690,"vw":64.879203},{"c":65.1,"h":65.25,"l":64.985,"n":1755,"o":65.055,"t":"2026-09-25T14:15:00Z","v":117320,"vw":65.113382},{"c":65.14,"h":65.185,"l":65.025,"n":1522,"o":65.11,"t":"2026-09-25T14:30:00Z","v":68726,"vw":65.110156},{"c":64.985,"h":65.155,"l":64.905,"n":1800,"o":65.15,"t":"2026-09-25T14:45:00Z","v":84892,"vw":65.033804},{"c":65.0373,"h":65.085,"l":64.95,"n":1678,"o":65,"t":"2026-09-25T15:00:00Z","v":88324,"vw":65.015007},{"c":65.08,"h":65.11,"l":64.985,"n":1818,"o":65,"t":"2026-09-25T15:15:00Z","v":98118,"vw":65.045822},{"c":65.015,"h":65.205,"l":64.96,"n":2004,"o":65.09,"t":"2026-09-25T15:30:00Z","v":104055,"vw":65.087153},{"c":65.2,"h":65.21,"l":64.95,"n":1437,"o":65.015,"t":"2026-09-25T15:45:00Z","v":97776,"vw":65.078651},{"c":65.54,"h":65.595,"l":65.195,"n":2228,"o":65.195,"t":"2026-09-25T16:00:00Z","v":228329,"vw":65.408443},{"c":65.42,"h":65.54,"l":65.38,"n":1683,"o":65.525,"t":"2026-09-25T16:15:00Z","v":122740,"vw":65.443224},{"c":65.53,"h":65.55,"l":65.34,"n":1620,"o":65.42,"t":"2026-09-25T16:30:00Z","v":73320,"vw":65.454358},{"c":65.405,"h":65.53,"l":65.385,"n":1238,"o":65.53,"t":"2026-09-25T16:45:00Z","v":49999,"vw":65.435055},{"c":65.5,"h":65.51,"l":65.395,"n":1385,"o":65.405,"t":"2026-09-25T17:00:00Z","v":75861,"vw":65.474696},{"c":65.475,"h":65.505,"l":65.4,"n":1136,"o":65.505,"t":"2026-09-25T17:15:00Z","v":51824,"vw":65.461629},{"c":65.495,"h":65.51,"l":65.345,"n":1305,"o":65.475,"t":"2026-09-25T17:30:00Z","v":58525,"vw":65.414354},{"c":65.57,"h":65.57,"l":65.41,"n":1181,"o":65.5,"t":"2026-09-25T17:45:00Z","v":45142,"vw":65.473323},{"c":65.535,"h":65.57,"l":65.485,"n":1406,"o":65.565,"t":"2026-09-25T18:00:00Z","v":59678,"vw":65.52701},{"c":65.48,"h":65.57,"l":65.465,"n":1468,"o":65.535,"t":"2026-09-25T18:15:00Z","v":68958,"vw":65.497199},{"c":65.5,"h":65.52,"l":65.455,"n":1449,"o":65.5,"t":"2026-09-25T18:30:00Z","v":62095,"vw":65.497448},{"c":65.61,"h":65.63,"l":65.49,"n":1667,"o":65.495,"t":"2026-09-25T18:45:00Z","v":110788,"vw":65.56607},{"c":65.695,"h":65.705,"l":65.53,"n":2859,"o":65.61,"t":"2026-09-25T19:00:00Z","v":312897,"vw":65.601529},{"c":65.615,"h":65.7175,"l":65.605,"n":2101,"o":65.695,"t":"2026-09-25T19:15:00Z","v":94320,"vw":65.645775},{"c":65.715,"h":65.735,"l":65.535,"n":3002,"o":65.63,"t":"2026-09-25T19:30:00Z","v":155359,"vw":65.632718},{"c":65.53,"h":65.77,"l":65.44,"n":7184,"o":65.71,"t":"2026-09-25T19:45:00Z","v":432271,"vw":65.55968},{"c":65.53,"h":65.53,"l":65.53,"n":69,"o":65.53,"t":"2026-09-25T20:00:00Z","v":888210,"vw":65.53},{"c":65.175,"h":65.39,"l":64.93,"n":1332,"o":65.38,"t":"2026-09-28T13:30:00Z","v":105019,"vw":65.22737},{"c":65.025,"h":65.24,"l":64.92,"n":2153,"o":65.16,"t":"2026-09-28T13:45:00Z","v":95797,"vw":65.098291},{"c":65.14,"h":65.315,"l":64.915,"n":1998,"o":65.025,"t":"2026-09-28T14:00:00Z","v":95731,"vw":65.092736},{"c":65.12,"h":65.16,"l":64.875,"n":1982,"o":65.145,"t":"2026-09-28T14:15:00Z","v":95739,"vw":65.009274},{"c":65.13,"h":65.13,"l":64.95,"n":1796,"o":65.105,"t":"2026-09-28T14:30:00Z","v":84657,"vw":65.030416},{"c":64.87,"h":65.13,"l":64.82,"n":2308,"o":65.13,"t":"2026-09-28T14:45:00Z","v":118132,"vw":64.941301},{"c":64.78,"h":64.93,"l":64.745,"n":1901,"o":64.88,"t":"2026-09-28T15:00:00Z","v":87781,"vw":64.820376},{"c":64.84,"h":64.88,"l":64.745,"n":2043,"o":64.79,"t":"2026-09-28T15:15:00Z","v":102178,"vw":64.818748},{"c":64.875,"h":64.88,"l":64.765,"n":2065,"o":64.85,"t":"2026-09-28T15:30:00Z","v":101829,"vw":64.815695},{"c":64.755,"h":64.89,"l":64.7301,"n":1491,"o":64.88,"t":"2026-09-28T15:45:00Z","v":75370,"vw":64.81366},{"c":64.84,"h":64.87,"l":64.76,"n":1407,"o":64.76,"t":"2026-09-28T16:00:00Z","v":71989,"vw":64.822813},{"c":65.12,"h":65.2,"l":64.78,"n":2413,"o":64.84,"t":"2026-09-28T16:15:00Z","v":117305,"vw":64.94762},{"c":64.908,"h":65.12,"l":64.87,"n":1558,"o":65.12,"t":"2026-09-28T16:30:00Z","v":65555,"vw":64.968392},{"c":64.94,"h":64.97,"l":64.825,"n":1490,"o":64.92,"t":"2026-09-28T16:45:00Z","v":69436,"vw":64.904049},{"c":65.13,"h":65.36,"l":64.915,"n":3692,"o":64.93,"t":"2026-09-28T17:00:00Z","v":189513,"vw":65.053199},{"c":65.02,"h":65.15,"l":64.97,"n":1418,"o":65.1,"t":"2026-09-28T17:15:00Z","v":73751,"vw":65.048743},{"c":65.12,"h":65.13,"l":64.95,"n":1467,"o":65.02,"t":"2026-09-28T17:30:00Z","v":72787,"vw":65.037648},{"c":65.07,"h":65.14,"l":65.025,"n":1505,"o":65.12,"t":"2026-09-28T17:45:00Z","v":71509,"vw":65.075299},{"c":65.07,"h":65.085,"l":65.005,"n":1577,"o":65.08,"t":"2026-09-28T18:00:00Z","v":77603,"vw":65.047865},{"c":65.03,"h":65.1055,"l":65,"n":1355,"o":65.08,"t":"2026-09-28T18:15:00Z","v":63962,"vw":65.035478},{"c":65.06,"h":65.1,"l":64.985,"n":1569,"o":65.03,"t":"2026-09-28T18:30:00Z","v":72464,"vw":65.044228},{"c":64.9299,"h":65.05,"l":64.87,"n":1741,"o":65.05,"t":"2026-09-28T18:45:00Z","v":81105,"vw":64.942196},{"c":64.8,"h":64.935,"l":64.79,"n":1797,"o":64.92,"t":"2026-09-28T19:00:00Z","v":88493,"vw":64.873018},{"c":64.72,"h":64.79,"l":64.655,"n":2726,"o":64.79,"t":"2026-09-28T19:15:00Z","v":131320,"vw":64.700366},{"c":64.83,"h":64.895,"l":64.725,"n":2669,"o":64.7259,"t":"2026-09-28T19:30:00Z","v":148900,"vw":64.821032},{"c":64.79,"h":64.86,"l":64.645,"n":6007,"o":64.835,"t":"2026-09-28T19:45:00Z","v":358970,"vw":64.75758},{"c":64.8,"h":64.8,"l":64.79,"n":45,"o":64.79,"t":"2026-09-28T20:00:00Z","v":709336,"vw":64.799897},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-09-29T11:45:00Z","v":210,"vw":64.96},{"c":64.96,"h":65.09,"l":64.545,"n":1068,"o":64.69,"t":"2026-09-29T13:30:00Z","v":83591,"vw":64.738534},{"c":64.4,"h":64.89,"l":64.39,"n":1421,"o":64.89,"t":"2026-09-29T13:45:00Z","v":78469,"vw":64.585632},{"c":64.475,"h":64.67,"l":64.25,"n":2067,"o":64.39,"t":"2026-09-29T14:00:00Z","v":111411,"vw":64.41982},{"c":64.38,"h":64.54,"l":64.31,"n":1919,"o":64.45,"t":"2026-09-29T14:15:00Z","v":88447,"vw":64.437585},{"c":64.22,"h":64.41,"l":64.12,"n":1616,"o":64.39,"t":"2026-09-29T14:30:00Z","v":84835,"vw":64.235212},{"c":64.18,"h":64.29,"l":64.17,"n":1267,"o":64.21,"t":"2026-09-29T14:45:00Z","v":58639,"vw":64.225231},{"c":63.79,"h":64.195,"l":63.79,"n":1404,"o":64.19,"t":"2026-09-29T15:00:00Z","v":59482,"vw":64.044615},{"c":63.865,"h":63.94,"l":63.66,"n":2136,"o":63.77,"t":"2026-09-29T15:15:00Z","v":119456,"vw":63.801697},{"c":63.735,"h":63.92,"l":63.625,"n":1637,"o":63.88,"t":"2026-09-29T15:30:00Z","v":80471,"vw":63.774872},{"c":63.575,"h":63.82,"l":63.575,"n":1867,"o":63.74,"t":"2026-09-29T15:45:00Z","v":96888,"vw":63.716221},{"c":63.715,"h":63.79,"l":63.555,"n":1912,"o":63.58,"t":"2026-09-29T16:00:00Z","v":86722,"vw":63.678724},{"c":63.645,"h":63.745,"l":63.64,"n":1886,"o":63.715,"t":"2026-09-29T16:15:00Z","v":82636,"vw":63.696218},{"c":63.92,"h":63.9299,"l":63.65,"n":1814,"o":63.65,"t":"2026-09-29T16:30:00Z","v":87374,"vw":63.765267},{"c":63.865,"h":64,"l":63.84,"n":1696,"o":63.92,"t":"2026-09-29T16:45:00Z","v":68430,"vw":63.920763},{"c":63.845,"h":63.865,"l":63.72,"n":1686,"o":63.86,"t":"2026-09-29T17:00:00Z","v":63691,"vw":63.800934},{"c":63.85,"h":63.86,"l":63.775,"n":1892,"o":63.845,"t":"2026-09-29T17:15:00Z","v":81741,"vw":63.81591},{"c":63.915,"h":63.92,"l":63.81,"n":1557,"o":63.85,"t":"2026-09-29T17:30:00Z","v":81844,"vw":63.871881},{"c":63.83,"h":63.98,"l":63.795,"n":2457,"o":63.92,"t":"2026-09-29T17:45:00Z","v":137982,"vw":63.870828},{"c":63.89,"h":63.95,"l":63.74,"n":2591,"o":63.83,"t":"2026-09-29T18:00:00Z","v":130252,"vw":63.849582},{"c":63.91,"h":63.95,"l":63.85,"n":1961,"o":63.89,"t":"2026-09-29T18:15:00Z","v":80552,"vw":63.894425},{"c":64.04,"h":64.09,"l":63.905,"n":2010,"o":63.91,"t":"2026-09-29T18:30:00Z","v":109152,"vw":63.989145},{"c":63.89,"h":64.05,"l":63.84,"n":2235,"o":64.04,"t":"2026-09-29T18:45:00Z","v":110254,"vw":63.926659},{"c":63.96,"h":64,"l":63.865,"n":2348,"o":63.89,"t":"2026-09-29T19:00:00Z","v":105045,"vw":63.946812},{"c":63.9,"h":63.97,"l":63.815,"n":3118,"o":63.97,"t":"2026-09-29T19:15:00Z","v":187351,"vw":63.873164},{"c":63.99,"h":63.99,"l":63.775,"n":4447,"o":63.895,"t":"2026-09-29T19:30:00Z","v":305655,"vw":63.862117},{"c":63.9,"h":64,"l":63.79,"n":10275,"o":63.98,"t":"2026-09-29T19:45:00Z","v":840583,"vw":63.894679},{"c":63.89,"h":63.91,"l":63.89,"n":65,"o":63.91,"t":"2026-09-29T20:00:00Z","v":897462,"vw":63.890003},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-09-29T20:15:00Z","v":1385,"vw":63.89},{"c":63.89,"h":63.89,"l":63.89,"n":2,"o":63.89,"t":"2026-09-29T20:30:00Z","v":84027,"vw":63.89},{"c":63.4208,"h":63.4208,"l":63.4208,"n":1,"o":63.4208,"t":"2026-09-29T22:15:00Z","v":155,"vw":63.4208},{"c":64,"h":64.33,"l":63.59,"n":1296,"o":63.98,"t":"2026-09-30T13:30:00Z","v":98613,"vw":64.114793},{"c":63.85,"h":64.14,"l":63.84,"n":1874,"o":63.97,"t":"2026-09-30T13:45:00Z","v":101645,"vw":63.999669},{"c":64.125,"h":64.23,"l":63.7485,"n":2313,"o":63.86,"t":"2026-09-30T14:00:00Z","v":117938,"vw":63.993164},{"c":64.0253,"h":64.32,"l":64.02,"n":2030,"o":64.13,"t":"2026-09-30T14:15:00Z","v":82292,"vw":64.162886},{"c":64.06,"h":64.13,"l":63.92,"n":1272,"o":64.07,"t":"2026-09-30T14:30:00Z","v":47523,"vw":64.044459},{"c":64.07,"h":64.19,"l":64.035,"n":1734,"o":64.065,"t":"2026-09-30T14:45:00Z","v":77474,"vw":64.099799},{"c":64,"h":64.11,"l":63.98,"n":1635,"o":64.08,"t":"2026-09-30T15:00:00Z","v":70057,"vw":64.046585},{"c":64.06,"h":64.14,"l":63.99,"n":1618,"o":64,"t":"2026-09-30T15:15:00Z","v":64016,"vw":64.05019},{"c":63.81,"h":64.06,"l":63.805,"n":1584,"o":64.05,"t":"2026-09-30T15:30:00Z","v":75538,"vw":63.916221},{"c":63.735,"h":63.85,"l":63.64,"n":1657,"o":63.805,"t":"2026-09-30T15:45:00Z","v":100755,"vw":63.698506},{"c":63.846,"h":63.9,"l":63.73,"n":1732,"o":63.735,"t":"2026-09-30T16:00:00Z","v":85165,"vw":63.824401},{"c":63.88,"h":64.01,"l":63.84,"n":1611,"o":63.84,"t":"2026-09-30T16:15:00Z","v":90159,"vw":63.92775},{"c":63.9825,"h":64.015,"l":63.88,"n":1481,"o":63.88,"t":"2026-09-30T16:30:00Z","v":73346,"vw":63.952267},{"c":63.9,"h":63.99,"l":63.85,"n":1230,"o":63.98,"t":"2026-09-30T16:45:00Z","v":65947,"vw":63.908764},{"c":63.86,"h":63.925,"l":63.855,"n":1292,"o":63.89,"t":"2026-09-30T17:00:00Z","v":72160,"vw":63.884692},{"c":63.785,"h":63.865,"l":63.68,"n":1219,"o":63.86,"t":"2026-09-30T17:15:00Z","v":63804,"vw":63.75925},{"c":63.89,"h":63.91,"l":63.715,"n":1696,"o":63.79,"t":"2026-09-30T17:30:00Z","v":117420,"vw":63.764472},{"c":63.87,"h":63.885,"l":63.73,"n":1323,"o":63.88,"t":"2026-09-30T17:45:00Z","v":67871,"vw":63.80904},{"c":63.94,"h":63.965,"l":63.85,"n":1487,"o":63.86,"t":"2026-09-30T18:00:00Z","v":79333,"vw":63.901882},{"c":63.83,"h":63.93,"l":63.71,"n":1408,"o":63.93,"t":"2026-09-30T18:15:00Z","v":73088,"vw":63.82637},{"c":63.87,"h":63.87,"l":63.765,"n":1496,"o":63.84,"t":"2026-09-30T18:30:00Z","v":79706,"vw":63.8154},{"c":63.85,"h":63.875,"l":63.735,"n":1803,"o":63.875,"t":"2026-09-30T18:45:00Z","v":99051,"vw":63.807396},{"c":64.019,"h":64.08,"l":63.86,"n":2509,"o":63.86,"t":"2026-09-30T19:00:00Z","v":139529,"vw":63.964443},{"c":63.99,"h":64.06,"l":63.975,"n":2012,"o":64.01,"t":"2026-09-30T19:15:00Z","v":108616,"vw":64.017464},{"c":64.1235,"h":64.16,"l":63.94,"n":3868,"o":64.005,"t":"2026-09-30T19:30:00Z","v":274302,"vw":64.043345},{"c":63.76,"h":64.165,"l":63.72,"n":9158,"o":64.12,"t":"2026-09-30T19:45:00Z","v":658192,"vw":63.926358},{"c":63.76,"h":63.76,"l":63.76,"n":89,"o":63.76,"t":"2026-09-30T20:00:00Z","v":1270570,"vw":63.76},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-01T08:00:00Z","v":465,"vw":63.58},{"c":62.445,"h":63.62,"l":62.445,"n":1620,"o":63.28,"t":"2026-10-01T13:30:00Z","v":103218,"vw":63.032733},{"c":62.4,"h":62.8,"l":62.35,"n":2625,"o":62.46,"t":"2026-10-01T13:45:00Z","v":176747,"vw":62.546637},{"c":61.98,"h":62.44,"l":61.88,"n":3546,"o":62.4,"t":"2026-10-01T14:00:00Z","v":186004,"vw":62.031966},{"c":62.005,"h":62.19,"l":61.92,"n":3925,"o":61.97,"t":"2026-10-01T14:15:00Z","v":204832,"vw":62.023339},{"c":62.2,"h":62.26,"l":61.91,"n":2766,"o":62.015,"t":"2026-10-01T14:30:00Z","v":175913,"vw":62.071242},{"c":62.075,"h":62.275,"l":61.995,"n":2823,"o":62.21,"t":"2026-10-01T14:45:00Z","v":143695,"vw":62.118004},{"c":61.85,"h":62.12,"l":61.78,"n":3009,"o":62.075,"t":"2026-10-01T15:00:00Z","v":187920,"vw":61.908068},{"c":61.985,"h":62.06,"l":61.83,"n":3194,"o":61.85,"t":"2026-10-01T15:15:00Z","v":197329,"vw":61.956382},{"c":62.24,"h":62.25,"l":61.87,"n":4273,"o":61.985,"t":"2026-10-01T15:30:00Z","v":282617,"vw":62.070118},{"c":62.485,"h":62.5,"l":62.2,"n":3332,"o":62.25,"t":"2026-10-01T15:45:00Z","v":235083,"vw":62.319335},{"c":62.57,"h":62.6469,"l":62.47,"n":3759,"o":62.485,"t":"2026-10-01T16:00:00Z","v":299667,"vw":62.542873},{"c":62.755,"h":62.81,"l":62.51,"n":3290,"o":62.565,"t":"2026-10-01T16:15:00Z","v":269936,"vw":62.680635},{"c":62.83,"h":62.92,"l":62.745,"n":2119,"o":62.75,"t":"2026-10-01T16:30:00Z","v":137881,"vw":62.8324},{"c":62.8,"h":62.83,"l":62.67,"n":2767,"o":62.825,"t":"2026-10-01T16:45:00Z","v":141934,"vw":62.769721},{"c":62.69,"h":62.87,"l":62.635,"n":2323,"o":62.8,"t":"2026-10-01T17:00:00Z","v":111493,"vw":62.765192},{"c":62.76,"h":62.925,"l":62.64,"n":2098,"o":62.67,"t":"2026-10-01T17:15:00Z","v":124360,"vw":62.822063},{"c":62.975,"h":63.02,"l":62.77,"n":3492,"o":62.77,"t":"2026-10-01T17:30:00Z","v":203769,"vw":62.929463},{"c":63.005,"h":63.065,"l":62.91,"n":2692,"o":62.975,"t":"2026-10-01T17:45:00Z","v":179246,"vw":62.998357},{"c":63,"h":63.02,"l":62.8,"n":2650,"o":63,"t":"2026-10-01T18:00:00Z","v":182263,"vw":62.893297},{"c":63.03,"h":63.09,"l":62.98,"n":3080,"o":63,"t":"2026-10-01T18:15:00Z","v":202027,"vw":63.025039},{"c":63.115,"h":63.23,"l":63.025,"n":2458,"o":63.03,"t":"2026-10-01T18:30:00Z","v":117858,"vw":63.14035},{"c":63.155,"h":63.17,"l":63.03,"n":2451,"o":63.115,"t":"2026-10-01T18:45:00Z","v":134220,"vw":63.09371},{"c":63.245,"h":63.27,"l":63.12,"n":2674,"o":63.155,"t":"2026-10-01T19:00:00Z","v":155813,"vw":63.214557},{"c":63.32,"h":63.325,"l":63.18,"n":3371,"o":63.245,"t":"2026-10-01T19:15:00Z","v":166467,"vw":63.263386},{"c":63.46,"h":63.525,"l":63.32,"n":5107,"o":63.33,"t":"2026-10-01T19:30:00Z","v":312663,"vw":63.431247},{"c":63.69,"h":63.72,"l":63.46,"n":10272,"o":63.46,"t":"2026-10-01T19:45:00Z","v":773122,"vw":63.608639},{"c":63.7,"h":63.7,"l":63.7,"n":76,"o":63.7,"t":"2026-10-01T20:00:00Z","v":863640,"vw":63.7},{"c":64.63,"h":64.63,"l":64.63,"n":1,"o":64.63,"t":"2026-10-01T21:00:00Z","v":300,"vw":64.63},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-02T12:30:00Z","v":115,"vw":64.43},{"c":64.3,"h":64.49,"l":63.97,"n":2521,"o":64.05,"t":"2026-10-02T13:30:00Z","v":228241,"vw":64.219801},{"c":64.09,"h":64.585,"l":64.09,"n":3533,"o":64.315,"t":"2026-10-02T13:45:00Z","v":211636,"vw":64.297506},{"c":64.415,"h":64.49,"l":63.98,"n":2500,"o":64.08,"t":"2026-10-02T14:00:00Z","v":108341,"vw":64.290745},{"c":64.58,"h":64.605,"l":64.35,"n":2506,"o":64.43,"t":"2026-10-02T14:15:00Z","v":131160,"vw":64.465101},{"c":64.47,"h":64.58,"l":64.4056,"n":2071,"o":64.57,"t":"2026-10-02T14:30:00Z","v":99211,"vw":64.513697},{"c":64.54,"h":64.62,"l":64.385,"n":1967,"o":64.48,"t":"2026-10-02T14:45:00Z","v":121409,"vw":64.508979},{"c":63.95,"h":64.58,"l":63.925,"n":2322,"o":64.54,"t":"2026-10-02T15:00:00Z","v":123745,"vw":64.235879},{"c":64.12,"h":64.12,"l":63.84,"n":1996,"o":63.97,"t":"2026-10-02T15:15:00Z","v":100499,"vw":63.960813},{"c":64.16,"h":64.25,"l":64.05,"n":1912,"o":64.12,"t":"2026-10-02T15:30:00Z","v":119826,"vw":64.180549},{"c":64.25,"h":64.27,"l":64.115,"n":1416,"o":64.15,"t":"2026-10-02T15:45:00Z","v":68111,"vw":64.199474},{"c":64.21,"h":64.315,"l":64.075,"n":1380,"o":64.26,"t":"2026-10-02T16:00:00Z","v":64319,"vw":64.205659},{"c":64.18,"h":64.27,"l":64.15,"n":1342,"o":64.2,"t":"2026-10-02T16:15:00Z","v":60628,"vw":64.204089},{"c":64.155,"h":64.24,"l":64.11,"n":1248,"o":64.21,"t":"2026-10-02T16:30:00Z","v":54298,"vw":64.152548},{"c":64.24,"h":64.3,"l":64.135,"n":1365,"o":64.16,"t":"2026-10-02T16:45:00Z","v":62701,"vw":64.213698},{"c":64.3,"h":64.39,"l":64.25,"n":2324,"o":64.25,"t":"2026-10-02T17:00:00Z","v":182504,"vw":64.348785},{"c":64.18,"h":64.32,"l":64.1,"n":1451,"o":64.29,"t":"2026-10-02T17:15:00Z","v":69343,"vw":64.223979},{"c":64.26,"h":64.3,"l":64.19,"n":1381,"o":64.21,"t":"2026-10-02T17:30:00Z","v":74084,"vw":64.247039},{"c":64.205,"h":64.34,"l":64.15,"n":1919,"o":64.26,"t":"2026-10-02T17:45:00Z","v":101431,"vw":64.243638},{"c":64.32,"h":64.33,"l":64.16,"n":1682,"o":64.205,"t":"2026-10-02T18:00:00Z","v":82056,"vw":64.2379},{"c":64.31,"h":64.31,"l":64.23,"n":1741,"o":64.31,"t":"2026-10-02T18:15:00Z","v":90461,"vw":64.268031},{"c":64.4,"h":64.425,"l":64.26,"n":1735,"o":64.3,"t":"2026-10-02T18:30:00Z","v":86727,"vw":64.330937},{"c":64.315,"h":64.41,"l":64.275,"n":1784,"o":64.405,"t":"2026-10-02T18:45:00Z","v":93458,"vw":64.348737},{"c":64.32,"h":64.375,"l":64.29,"n":1964,"o":64.32,"t":"2026-10-02T19:00:00Z","v":93583,"vw":64.333195},{"c":64.42,"h":64.455,"l":64.3,"n":2162,"o":64.3399,"t":"2026-10-02T19:15:00Z","v":101319,"vw":64.393491},{"c":64.3404,"h":64.46,"l":64.185,"n":4189,"o":64.42,"t":"2026-10-02T19:30:00Z","v":283483,"vw":64.308107},{"c":64.32,"h":64.39,"l":64.16,"n":7957,"o":64.34,"t":"2026-10-02T19:45:00Z","v":507723,"vw":64.296934},{"c":64.33,"h":64.33,"l":64.33,"n":63,"o":64.33,"t":"2026-10-02T20:00:00Z","v":1650549,"vw":64.33},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-02T20:30:00Z","v":1368,"vw":64.33},{"c":64.25,"h":64.635,"l":64.1,"n":1592,"o":64.34,"t":"2026-10-05T13:30:00Z","v":136408,"vw":64.2951},{"c":64.02,"h":64.28,"l":63.95,"n":1825,"o":64.28,"t":"2026-10-05T13:45:00Z","v":114033,"vw":64.103989},{"c":64.49,"h":64.53,"l":63.915,"n":2065,"o":64.01,"t":"2026-10-05T14:00:00Z","v":91147,"vw":64.281259},{"c":64.715,"h":64.79,"l":64.49,"n":1927,"o":64.49,"t":"2026-10-05T14:15:00Z","v":75460,"vw":64.635682},{"c":64.43,"h":64.76,"l":64.395,"n":2050,"o":64.73,"t":"2026-10-05T14:30:00Z","v":96940,"vw":64.534561},{"c":64.56,"h":64.575,"l":64.37,"n":1835,"o":64.45,"t":"2026-10-05T14:45:00Z","v":113858,"vw":64.440878},{"c":64.55,"h":64.59,"l":64.41,"n":1471,"o":64.57,"t":"2026-10-05T15:00:00Z","v":72735,"vw":64.51821},{"c":64.53,"h":64.56,"l":64.47,"n":1433,"o":64.55,"t":"2026-10-05T15:15:00Z","v":70970,"vw":64.518963},{"c":64.65,"h":64.65,"l":64.49,"n":1170,"o":64.525,"t":"2026-10-05T15:30:00Z","v":51519,"vw":64.557082},{"c":64.61,"h":64.65,"l":64.535,"n":1518,"o":64.64,"t":"2026-10-05T15:45:00Z","v":95121,"vw":64.576418},{"c":64.61,"h":64.61,"l":64.47,"n":791,"o":64.6,"t":"2026-10-05T16:00:00Z","v":32266,"vw":64.550406},{"c":64.57,"h":64.65,"l":64.52,"n":1278,"o":64.6,"t":"2026-10-05T16:15:00Z","v":78814,"vw":64.571976},{"c":64.72,"h":64.74,"l":64.55,"n":984,"o":64.56,"t":"2026-10-05T16:30:00Z","v":37626,"vw":64.645543},{"c":64.81,"h":64.825,"l":64.71,"n":1317,"o":64.72,"t":"2026-10-05T16:45:00Z","v":97957,"vw":64.775158},{"c":64.79,"h":64.805,"l":64.67,"n":1560,"o":64.805,"t":"2026-10-05T17:00:00Z","v":144949,"vw":64.725438},{"c":64.85,"h":64.86,"l":64.79,"n":1226,"o":64.81,"t":"2026-10-05T17:15:00Z","v":43573,"vw":64.815417},{"c":64.92,"h":64.95,"l":64.83,"n":1446,"o":64.84,"t":"2026-10-05T17:30:00Z","v":66839,"vw":64.877568},{"c":64.9,"h":64.94,"l":64.85,"n":1745,"o":64.92,"t":"2026-10-05T17:45:00Z","v":90164,"vw":64.884158},{"c":64.83,"h":64.97,"l":64.785,"n":1575,"o":64.91,"t":"2026-10-05T18:00:00Z","v":68583,"vw":64.879938},{"c":64.82,"h":64.88,"l":64.79,"n":1601,"o":64.83,"t":"2026-10-05T18:15:00Z","v":77986,"vw":64.83064},{"c":64.76,"h":64.875,"l":64.73,"n":1680,"o":64.82,"t":"2026-10-05T18:30:00Z","v":170494,"vw":64.788405},{"c":64.7,"h":64.765,"l":64.61,"n":1793,"o":64.765,"t":"2026-10-05T18:45:00Z","v":89410,"vw":64.677394},{"c":64.835,"h":64.86,"l":64.7,"n":1845,"o":64.72,"t":"2026-10-05T19:00:00Z","v":79626,"vw":64.787172},{"c":64.75,"h":64.84,"l":64.73,"n":2075,"o":64.83,"t":"2026-10-05T19:15:00Z","v":95453,"vw":64.791217},{"c":64.58,"h":64.75,"l":64.54,"n":3165,"o":64.75,"t":"2026-10-05T19:30:00Z","v":152229,"vw":64.616262},{"c":64.32,"h":64.57,"l":64.16,"n":7130,"o":64.57,"t":"2026-10-05T19:45:00Z","v":488452,"vw":64.31404},{"c":64.31,"h":64.31,"l":64.31,"n":93,"o":64.31,"t":"2026-10-05T20:00:00Z","v":696462,"vw":64.31},{"c":64.34,"h":64.34,"l":64.32,"n":4,"o":64.32,"t":"2026-10-06T11:15:00Z","v":210,"vw":64.33},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-06T12:30:00Z","v":100,"vw":64.43},{"c":64.1,"h":64.29,"l":64.1,"n":32,"o":64.29,"t":"2026-10-06T13:15:00Z","v":1195,"vw":64.153193},{"c":64.2,"h":64.47,"l":64.13,"n":1628,"o":64.41,"t":"2026-10-06T13:30:00Z","v":160545,"vw":64.35973},{"c":64.53,"h":64.61,"l":64.22,"n":1812,"o":64.235,"t":"2026-10-06T13:45:00Z","v":115001,"vw":64.388736},{"c":64.595,"h":64.765,"l":64.5,"n":2029,"o":64.5,"t":"2026-10-06T14:00:00Z","v":323147,"vw":64.623936},{"c":64.27,"h":64.6,"l":64.225,"n":1615,"o":64.59,"t":"2026-10-06T14:15:00Z","v":130811,"vw":64.401031},{"c":64.14,"h":64.4,"l":64.14,"n":1710,"o":64.24,"t":"2026-10-06T14:30:00Z","v":122238,"vw":64.29734},{"c":64.34,"h":64.36,"l":64.145,"n":1545,"o":64.145,"t":"2026-10-06T14:45:00Z","v":66937,"vw":64.270658},{"c":64.355,"h":64.45,"l":64.19,"n":1818,"o":64.34,"t":"2026-10-06T15:00:00Z","v":74607,"vw":64.311095},{"c":64.405,"h":64.44,"l":64.3,"n":2093,"o":64.355,"t":"2026-10-06T15:15:00Z","v":83265,"vw":64.376643},{"c":64.335,"h":64.39,"l":64.27,"n":1952,"o":64.39,"t":"2026-10-06T15:30:00Z","v":103073,"vw":64.316687},{"c":64.225,"h":64.355,"l":64.225,"n":1352,"o":64.335,"t":"2026-10-06T15:45:00Z","v":68338,"vw":64.300721},{"c":64.26,"h":64.26,"l":64.16,"n":1224,"o":64.22,"t":"2026-10-06T16:00:00Z","v":71787,"vw":64.210995},{"c":64.14,"h":64.26,"l":64.11,"n":1210,"o":64.26,"t":"2026-10-06T16:15:00Z","v":52567,"vw":64.174912},{"c":64.14,"h":64.16,"l":64.09,"n":1097,"o":64.14,"t":"2026-10-06T16:30:00Z","v":52540,"vw":64.125932},{"c":63.91,"h":64.14,"l":63.91,"n":1242,"o":64.13,"t":"2026-10-06T16:45:00Z","v":54942,"vw":64.011368},{"c":63.87,"h":63.935,"l":63.78,"n":1890,"o":63.91,"t":"2026-10-06T17:00:00Z","v":94984,"vw":63.857487},{"c":63.895,"h":63.895,"l":63.74,"n":1787,"o":63.86,"t":"2026-10-06T17:15:00Z","v":90372,"vw":63.834469},{"c":63.91,"h":63.97,"l":63.83,"n":1484,"o":63.895,"t":"2026-10-06T17:30:00Z","v":69403,"vw":63.896627},{"c":63.97,"h":63.9768,"l":63.895,"n":1528,"o":63.91,"t":"2026-10-06T17:45:00Z","v":79059,"vw":63.945925},{"c":63.85,"h":64.01,"l":63.83,"n":1484,"o":63.98,"t":"2026-10-06T18:00:00Z","v":67262,"vw":63.912786},{"c":63.75,"h":63.85,"l":63.73,"n":1290,"o":63.85,"t":"2026-10-06T18:15:00Z","v":49724,"vw":63.793714},{"c":63.74,"h":63.81,"l":63.73,"n":1415,"o":63.75,"t":"2026-10-06T18:30:00Z","v":60708,"vw":63.779953},{"c":63.915,"h":63.94,"l":63.75,"n":1717,"o":63.75,"t":"2026-10-06T18:45:00Z","v":87196,"vw":63.844207},{"c":63.935,"h":63.98,"l":63.91,"n":1362,"o":63.915,"t":"2026-10-06T19:00:00Z","v":60462,"vw":63.944377},{"c":64.04,"h":64.05,"l":63.935,"n":1895,"o":63.935,"t":"2026-10-06T19:15:00Z","v":93109,"vw":63.993314},{"c":64.05,"h":64.145,"l":64,"n":2772,"o":64.05,"t":"2026-10-06T19:30:00Z","v":125642,"vw":64.069153},{"c":64.08,"h":64.1,"l":63.945,"n":8191,"o":64.05,"t":"2026-10-06T19:45:00Z","v":592069,"vw":64.012855},{"c":64.1,"h":64.3,"l":64.06,"n":116,"o":64.06,"t":"2026-10-06T20:00:00Z","v":914770,"vw":64.090702},{"c":64,"h":64.15,"l":64,"n":9,"o":64.09,"t":"2026-10-06T20:15:00Z","v":95187,"vw":64.09115},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-07T09:45:00Z","v":100,"vw":64.1},{"c":63.13,"h":63.63,"l":63.07,"n":2515,"o":63.6,"t":"2026-10-07T13:30:00Z","v":164521,"vw":63.304237},{"c":62.86,"h":63.22,"l":62.84,"n":2198,"o":63.14,"t":"2026-10-07T13:45:00Z","v":98972,"vw":63.02518},{"c":63.03,"h":63.23,"l":62.86,"n":2523,"o":62.87,"t":"2026-10-07T14:00:00Z","v":109653,"vw":63.062389},{"c":62.91,"h":63.11,"l":62.9,"n":1983,"o":63.02,"t":"2026-10-07T14:15:00Z","v":91129,"vw":63.026499},{"c":62.95,"h":63.04,"l":62.84,"n":1531,"o":62.9,"t":"2026-10-07T14:30:00Z","v":67439,"vw":62.929099},{"c":62.855,"h":63.07,"l":62.84,"n":2302,"o":62.95,"t":"2026-10-07T14:45:00Z","v":103696,"vw":62.943369},{"c":62.845,"h":62.95,"l":62.75,"n":1935,"o":62.855,"t":"2026-10-07T15:00:00Z","v":81610,"vw":62.847644},{"c":62.72,"h":62.86,"l":62.71,"n":2105,"o":62.85,"t":"2026-10-07T15:15:00Z","v":111309,"vw":62.782866},{"c":62.685,"h":62.77,"l":62.59,"n":2511,"o":62.73,"t":"2026-10-07T15:30:00Z","v":172662,"vw":62.711084},{"c":62.79,"h":62.85,"l":62.66,"n":3382,"o":62.685,"t":"2026-10-07T15:45:00Z","v":245795,"vw":62.790814},{"c":62.83,"h":62.89,"l":62.72,"n":4417,"o":62.79,"t":"2026-10-07T16:00:00Z","v":298400,"vw":62.808309},{"c":62.87,"h":62.945,"l":62.82,"n":1902,"o":62.835,"t":"2026-10-07T16:15:00Z","v":104786,"vw":62.889854},{"c":62.89,"h":62.93,"l":62.81,"n":2383,"o":62.87,"t":"2026-10-07T16:30:00Z","v":126455,"vw":62.880199},{"c":63.01,"h":63.01,"l":62.885,"n":3060,"o":62.89,"t":"2026-10-07T16:45:00Z","v":206929,"vw":62.947264},{"c":63.14,"h":63.18,"l":62.96,"n":2229,"o":62.99,"t":"2026-10-07T17:00:00Z","v":113801,"vw":63.08495},{"c":63.17,"h":63.27,"l":63.12,"n":1424,"o":63.15,"t":"2026-10-07T17:15:00Z","v":84767,"vw":63.192421},{"c":63.12,"h":63.205,"l":63.115,"n":1421,"o":63.185,"t":"2026-10-07T17:30:00Z","v":80583,"vw":63.161587},{"c":63.11,"h":63.205,"l":63.089,"n":1623,"o":63.11,"t":"2026-10-07T17:45:00Z","v":91162,"vw":63.147165},{"c":63.02,"h":63.11,"l":62.995,"n":1816,"o":63.09,"t":"2026-10-07T18:00:00Z","v":97270,"vw":63.056049},{"c":63.03,"h":63.075,"l":63.005,"n":1310,"o":63.015,"t":"2026-10-07T18:15:00Z","v":64991,"vw":63.036515},{"c":63,"h":63.08,"l":62.935,"n":2075,"o":63.03,"t":"2026-10-07T18:30:00Z","v":134057,"vw":62.97744},{"c":63.03,"h":63.065,"l":62.985,"n":1997,"o":63,"t":"2026-10-07T18:45:00Z","v":113488,"vw":63.028719},{"c":62.98,"h":63.11,"l":62.96,"n":2291,"o":63.04,"t":"2026-10-07T19:00:00Z","v":127484,"vw":63.036369},{"c":63.185,"h":63.21,"l":62.94,"n":2025,"o":62.98,"t":"2026-10-07T19:15:00Z","v":121803,"vw":63.052955},{"c":63.135,"h":63.19,"l":63.1,"n":2561,"o":63.185,"t":"2026-10-07T19:30:00Z","v":138183,"vw":63.140151},{"c":63.05,"h":63.135,"l":62.99,"n":7646,"o":63.13,"t":"2026-10-07T19:45:00Z","v":468398,"vw":63.062576},{"c":63.2,"h":63.2,"l":63.07,"n":93,"o":63.07,"t":"2026-10-07T20:00:00Z","v":744506,"vw":63.07021},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-07T21:00:00Z","v":200,"vw":63.76},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-07T23:30:00Z","v":100,"vw":63.12},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-08T08:00:00Z","v":110,"vw":63.1},{"c":62.79,"h":62.79,"l":62.79,"n":4,"o":62.79,"t":"2026-10-08T11:00:00Z","v":307,"vw":62.79},{"c":62.92,"h":62.92,"l":62.92,"n":6,"o":62.92,"t":"2026-10-08T12:00:00Z","v":160,"vw":62.92},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-08T12:45:00Z","v":200,"vw":62.9},{"c":62.85,"h":62.95,"l":62.54,"n":1195,"o":62.54,"t":"2026-10-08T13:30:00Z","v":92415,"vw":62.690508},{"c":62.95,"h":63.18,"l":62.865,"n":2761,"o":62.865,"t":"2026-10-08T13:45:00Z","v":253912,"vw":63.040389},{"c":62.96,"h":63.1,"l":62.895,"n":3005,"o":62.955,"t":"2026-10-08T14:00:00Z","v":186133,"vw":63.022249},{"c":62.87,"h":63.01,"l":62.8,"n":3219,"o":62.95,"t":"2026-10-08T14:15:00Z","v":180932,"vw":62.9278},{"c":62.7,"h":62.955,"l":62.66,"n":3666,"o":62.85,"t":"2026-10-08T14:30:00Z","v":221821,"vw":62.772719},{"c":62.37,"h":62.75,"l":62.37,"n":3018,"o":62.71,"t":"2026-10-08T14:45:00Z","v":165692,"vw":62.539803},{"c":62.22,"h":62.49,"l":62.22,"n":2639,"o":62.37,"t":"2026-10-08T15:00:00Z","v":119477,"vw":62.346057},{"c":62.27,"h":62.31,"l":62.175,"n":2887,"o":62.22,"t":"2026-10-08T15:15:00Z","v":142443,"vw":62.231232},{"c":62.37,"h":62.37,"l":62.22,"n":2067,"o":62.28,"t":"2026-10-08T15:30:00Z","v":83782,"vw":62.284825},{"c":62.385,"h":62.42,"l":62.31,"n":1938,"o":62.375,"t":"2026-10-08T15:45:00Z","v":115740,"vw":62.370141},{"c":62.615,"h":62.62,"l":62.38,"n":1863,"o":62.38,"t":"2026-10-08T16:00:00Z","v":97756,"vw":62.508642},{"c":62.61,"h":62.9,"l":62.545,"n":5403,"o":62.63,"t":"2026-10-08T16:15:00Z","v":475136,"vw":62.671576},{"c":62.755,"h":62.81,"l":62.6,"n":3183,"o":62.605,"t":"2026-10-08T16:30:00Z","v":170410,"vw":62.661563},{"c":63.065,"h":63.14,"l":62.7,"n":2553,"o":62.74,"t":"2026-10-08T16:45:00Z","v":133840,"vw":62.88804},{"c":63.26,"h":63.28,"l":62.99,"n":3700,"o":63.06,"t":"2026-10-08T17:00:00Z","v":264141,"vw":63.112962},{"c":63.27,"h":63.45,"l":63.165,"n":2321,"o":63.24,"t":"2026-10-08T17:15:00Z","v":107012,"vw":63.308914},{"c":63.59,"h":63.6,"l":63.26,"n":2275,"o":63.29,"t":"2026-10-08T17:30:00Z","v":92948,"vw":63.424946},{"c":63.51,"h":63.64,"l":63.42,"n":2463,"o":63.59,"t":"2026-10-08T17:45:00Z","v":108047,"vw":63.515508},{"c":63.595,"h":63.61,"l":63.495,"n":1859,"o":63.535,"t":"2026-10-08T18:00:00Z","v":121860,"vw":63.530503},{"c":63.55,"h":63.67,"l":63.53,"n":3701,"o":63.58,"t":"2026-10-08T18:15:00Z","v":372255,"vw":63.602172},{"c":63.645,"h":63.72,"l":63.52,"n":2573,"o":63.55,"t":"2026-10-08T18:30:00Z","v":134912,"vw":63.644175},{"c":63.655,"h":63.745,"l":63.62,"n":2132,"o":63.66,"t":"2026-10-08T18:45:00Z","v":116623,"vw":63.69319},{"c":63.71,"h":63.74,"l":63.62,"n":1964,"o":63.655,"t":"2026-10-08T19:00:00Z","v":92203,"vw":63.67799},{"c":63.835,"h":63.89,"l":63.7,"n":2751,"o":63.705,"t":"2026-10-08T19:15:00Z","v":148673,"vw":63.788259},{"c":63.77,"h":63.86,"l":63.605,"n":4052,"o":63.82,"t":"2026-10-08T19:30:00Z","v":271080,"vw":63.739711},{"c":64.08,"h":64.1,"l":63.765,"n":10231,"o":63.77,"t":"2026-10-08T19:45:00Z","v":820520,"vw":63.95683},{"c":64.09,"h":64.09,"l":64.07,"n":69,"o":64.07,"t":"2026-10-08T20:00:00Z","v":791748,"vw":64.089997},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-10-08T20:30:00Z","v":3500,"vw":64.09},{"c":63.315,"h":64.09,"l":63.23,"n":1124,"o":63.8,"t":"2026-10-09T13:30:00Z","v":75265,"vw":63.582885},{"c":63.365,"h":63.38,"l":63.205,"n":1709,"o":63.32,"t":"2026-10-09T13:45:00Z","v":79837,"vw":63.296487},{"c":63.305,"h":63.42,"l":63.21,"n":1938,"o":63.32,"t":"2026-10-09T14:00:00Z","v":100463,"vw":63.297573},{"c":63.35,"h":63.4,"l":63.26,"n":1465,"o":63.285,"t":"2026-10-09T14:15:00Z","v":66110,"vw":63.334497},{"c":63.25,"h":63.35,"l":63.16,"n":1465,"o":63.35,"t":"2026-10-09T14:30:00Z","v":68846,"vw":63.237045},{"c":63.39,"h":63.5,"l":63.25,"n":1303,"o":63.25,"t":"2026-10-09T14:45:00Z","v":57383,"vw":63.387984},{"c":63.55,"h":63.56,"l":63.37,"n":1724,"o":63.4,"t":"2026-10-09T15:00:00Z","v":83221,"vw":63.47055},{"c":63.38,"h":63.575,"l":63.34,"n":1373,"o":63.55,"t":"2026-10-09T15:15:00Z","v":53472,"vw":63.507807},{"c":63.37,"h":63.43,"l":63.295,"n":1237,"o":63.39,"t":"2026-10-09T15:30:00Z","v":46823,"vw":63.361282},{"c":63.5,"h":63.5,"l":63.355,"n":1066,"o":63.365,"t":"2026-10-09T15:45:00Z","v":37433,"vw":63.410969},{"c":63.55,"h":63.56,"l":63.49,"n":1213,"o":63.5,"t":"2026-10-09T16:00:00Z","v":47978,"vw":63.533717},{"c":63.53,"h":63.62,"l":63.52,"n":1109,"o":63.55,"t":"2026-10-09T16:15:00Z","v":43929,"vw":63.570213},{"c":63.54,"h":63.56,"l":63.5,"n":1051,"o":63.53,"t":"2026-10-09T16:30:00Z","v":41329,"vw":63.530591},{"c":63.565,"h":63.57,"l":63.455,"n":1245,"o":63.5314,"t":"2026-10-09T16:45:00Z","v":47003,"vw":63.511659},{"c":63.565,"h":63.635,"l":63.56,"n":1209,"o":63.56,"t":"2026-10-09T17:00:00Z","v":46124,"vw":63.590193},{"c":63.61,"h":63.62,"l":63.55,"n":1043,"o":63.565,"t":"2026-10-09T17:15:00Z","v":33522,"vw":63.578397},{"c":63.74,"h":63.74,"l":63.585,"n":1202,"o":63.61,"t":"2026-10-09T17:30:00Z","v":50144,"vw":63.639711},{"c":63.735,"h":63.76,"l":63.705,"n":1158,"o":63.74,"t":"2026-10-09T17:45:00Z","v":54306,"vw":63.732453},{"c":63.665,"h":63.745,"l":63.665,"n":1061,"o":63.725,"t":"2026-10-09T18:00:00Z","v":46728,"vw":63.714747},{"c":63.725,"h":63.73,"l":63.645,"n":1384,"o":63.665,"t":"2026-10-09T18:15:00Z","v":63321,"vw":63.681572},{"c":63.685,"h":63.745,"l":63.675,"n":1215,"o":63.72,"t":"2026-10-09T18:30:00Z","v":55176,"vw":63.70823},{"c":63.845,"h":63.845,"l":63.67,"n":1773,"o":63.69,"t":"2026-10-09T18:45:00Z","v":91627,"vw":63.741613},{"c":63.86,"h":63.9,"l":63.82,"n":1699,"o":63.84,"t":"2026-10-09T19:00:00Z","v":82549,"vw":63.851908},{"c":63.895,"h":63.915,"l":63.845,"n":2171,"o":63.85,"t":"2026-10-09T19:15:00Z","v":124579,"vw":63.875891},{"c":63.745,"h":63.905,"l":63.735,"n":2958,"o":63.895,"t":"2026-10-09T19:30:00Z","v":170562,"vw":63.802329},{"c":63.58,"h":63.74,"l":63.53,"n":7768,"o":63.74,"t":"2026-10-09T19:45:00Z","v":614997,"vw":63.593985},{"c":63.57,"h":63.57,"l":63.57,"n":76,"o":63.57,"t":"2026-10-09T20:00:00Z","v":499138,"vw":63.57},{"c":63.57,"h":63.57,"l":63.57,"n":3,"o":63.57,"t":"2026-10-12T12:30:00Z","v":247,"vw":63.57},{"c":63.81,"h":64.095,"l":63.74,"n":1254,"o":63.77,"t":"2026-10-12T13:30:00Z","v":177763,"vw":63.792488},{"c":63.765,"h":63.86,"l":63.64,"n":1366,"o":63.845,"t":"2026-10-12T13:45:00Z","v":67920,"vw":63.737282},{"c":64.01,"h":64.15,"l":63.78,"n":1448,"o":63.79,"t":"2026-10-12T14:00:00Z","v":64435,"vw":63.968145},{"c":63.99,"h":64.0235,"l":63.87,"n":1443,"o":63.98,"t":"2026-10-12T14:15:00Z","v":64818,"vw":63.948635},{"c":64.01,"h":64.1,"l":63.975,"n":1163,"o":63.99,"t":"2026-10-12T14:30:00Z","v":49158,"vw":64.043171},{"c":64.09,"h":64.125,"l":63.98,"n":1347,"o":64.03,"t":"2026-10-12T14:45:00Z","v":63350,"vw":64.064857},{"c":64.14,"h":64.19,"l":64.045,"n":1407,"o":64.095,"t":"2026-10-12T15:00:00Z","v":58966,"vw":64.119901},{"c":64.25,"h":64.25,"l":64.09,"n":1471,"o":64.135,"t":"2026-10-12T15:15:00Z","v":58368,"vw":64.146073},{"c":64.29,"h":64.345,"l":64.23,"n":1563,"o":64.2403,"t":"2026-10-12T15:30:00Z","v":58749,"vw":64.274688},{"c":64.26,"h":64.3,"l":64.21,"n":1343,"o":64.3,"t":"2026-10-12T15:45:00Z","v":61231,"vw":64.253381},{"c":64.215,"h":64.29,"l":64.21,"n":1073,"o":64.265,"t":"2026-10-12T16:00:00Z","v":40791,"vw":64.252725},{"c":64.24,"h":64.28,"l":64.2,"n":1178,"o":64.22,"t":"2026-10-12T16:15:00Z","v":40918,"vw":64.24188},{"c":64.255,"h":64.27,"l":64.2,"n":1255,"o":64.23,"t":"2026-10-12T16:30:00Z","v":53303,"vw":64.233933},{"c":64.28,"h":64.29,"l":64.2,"n":1017,"o":64.255,"t":"2026-10-12T16:45:00Z","v":36235,"vw":64.249174},{"c":64.39,"h":64.39,"l":64.27,"n":1132,"o":64.28,"t":"2026-10-12T17:00:00Z","v":51091,"vw":64.331353},{"c":64.32,"h":64.43,"l":64.315,"n":1562,"o":64.39,"t":"2026-10-12T17:15:00Z","v":66278,"vw":64.382927},{"c":64.31,"h":64.345,"l":64.24,"n":2993,"o":64.32,"t":"2026-10-12T17:30:00Z","v":203710,"vw":64.293779},{"c":64.37,"h":64.39,"l":64.28,"n":1324,"o":64.31,"t":"2026-10-12T17:45:00Z","v":43876,"vw":64.315997},{"c":64.26,"h":64.37,"l":64.2539,"n":1735,"o":64.365,"t":"2026-10-12T18:00:00Z","v":60273,"vw":64.312103},{"c":64.29,"h":64.3,"l":64.23,"n":1511,"o":64.265,"t":"2026-10-12T18:15:00Z","v":64539,"vw":64.262495},{"c":64.285,"h":64.315,"l":64.215,"n":1566,"o":64.28,"t":"2026-10-12T18:30:00Z","v":79751,"vw":64.257501},{"c":64.275,"h":64.285,"l":64.23,"n":1686,"o":64.285,"t":"2026-10-12T18:45:00Z","v":70530,"vw":64.253735},{"c":64.215,"h":64.29,"l":64.155,"n":2390,"o":64.275,"t":"2026-10-12T19:00:00Z","v":100696,"vw":64.220898},{"c":64.155,"h":64.24,"l":64.08,"n":4007,"o":64.22,"t":"2026-10-12T19:15:00Z","v":225395,"vw":64.129507},{"c":64.005,"h":64.19,"l":63.995,"n":3129,"o":64.15,"t":"2026-10-12T19:30:00Z","v":135630,"vw":64.089432},{"c":63.89,"h":64.09,"l":63.83,"n":10610,"o":64.005,"t":"2026-10-12T19:45:00Z","v":595994,"vw":63.921469},{"c":63.9,"h":63.9,"l":63.9,"n":76,"o":63.9,"t":"2026-10-12T20:00:00Z","v":1125059,"vw":63.9},{"c":64.29,"h":64.31,"l":64.29,"n":3,"o":64.31,"t":"2026-10-13T10:30:00Z","v":202,"vw":64.30005},{"c":64.21,"h":64.21,"l":64.19,"n":4,"o":64.19,"t":"2026-10-13T11:30:00Z","v":1050,"vw":64.205238},{"c":64.28,"h":64.28,"l":64.28,"n":1,"o":64.28,"t":"2026-10-13T12:00:00Z","v":157,"vw":64.28},{"c":64.3,"h":64.3,"l":64.3,"n":1,"o":64.3,"t":"2026-10-13T12:30:00Z","v":100,"vw":64.3},{"c":63.89,"h":64.65,"l":63.86,"n":1343,"o":64.3,"t":"2026-10-13T13:30:00Z","v":82420,"vw":64.313446},{"c":63.23,"h":64.02,"l":63.18,"n":2547,"o":63.895,"t":"2026-10-13T13:45:00Z","v":152208,"vw":63.527587},{"c":63.16,"h":63.23,"l":62.835,"n":2456,"o":63.22,"t":"2026-10-13T14:00:00Z","v":100584,"vw":62.993672},{"c":63.35,"h":63.38,"l":63.05,"n":1905,"o":63.15,"t":"2026-10-13T14:15:00Z","v":83206,"vw":63.240222},{"c":63.345,"h":63.44,"l":63.17,"n":2102,"o":63.36,"t":"2026-10-13T14:30:00Z","v":103316,"vw":63.338768},{"c":63.38,"h":63.47,"l":63.295,"n":2612,"o":63.36,"t":"2026-10-13T14:45:00Z","v":177823,"vw":63.393414},{"c":63.513,"h":63.56,"l":63.38,"n":2380,"o":63.3819,"t":"2026-10-13T15:00:00Z","v":107837,"vw":63.476949},{"c":63.48,"h":63.61,"l":63.405,"n":1968,"o":63.53,"t":"2026-10-13T15:15:00Z","v":96182,"vw":63.525939},{"c":63.56,"h":63.61,"l":63.48,"n":1809,"o":63.48,"t":"2026-10-13T15:30:00Z","v":68116,"vw":63.563029},{"c":63.38,"h":63.545,"l":63.35,"n":1713,"o":63.545,"t":"2026-10-13T15:45:00Z","v":57392,"vw":63.425126},{"c":63.215,"h":63.37,"l":63.165,"n":1584,"o":63.37,"t":"2026-10-13T16:00:00Z","v":56191,"vw":63.24748},{"c":63.115,"h":63.25,"l":63.115,"n":1584,"o":63.22,"t":"2026-10-13T16:15:00Z","v":51655,"vw":63.198789},{"c":63.16,"h":63.16,"l":63.035,"n":1518,"o":63.12,"t":"2026-10-13T16:30:00Z","v":58121,"vw":63.091865},{"c":63.11,"h":63.18,"l":63.085,"n":1486,"o":63.155,"t":"2026-10-13T16:45:00Z","v":46973,"vw":63.140184},{"c":63.195,"h":63.24,"l":63.08,"n":1732,"o":63.12,"t":"2026-10-13T17:00:00Z","v":61668,"vw":63.159912},{"c":63.11,"h":63.21,"l":63.095,"n":1681,"o":63.19,"t":"2026-10-13T17:15:00Z","v":58249,"vw":63.142431},{"c":63.22,"h":63.23,"l":63.11,"n":1668,"o":63.11,"t":"2026-10-13T17:30:00Z","v":63951,"vw":63.175129},{"c":63.11,"h":63.21,"l":63.075,"n":1782,"o":63.21,"t":"2026-10-13T17:45:00Z","v":59439,"vw":63.13798},{"c":63.22,"h":63.275,"l":63.08,"n":2577,"o":63.12,"t":"2026-10-13T18:00:00Z","v":95436,"vw":63.188993},{"c":63.24,"h":63.25,"l":63.13,"n":1928,"o":63.235,"t":"2026-10-13T18:15:00Z","v":86495,"vw":63.19331},{"c":63.38,"h":63.42,"l":63.195,"n":1791,"o":63.25,"t":"2026-10-13T18:30:00Z","v":62942,"vw":63.292062},{"c":63.3,"h":63.37,"l":63.23,"n":2089,"o":63.37,"t":"2026-10-13T18:45:00Z","v":85976,"vw":63.278328},{"c":63.35,"h":63.41,"l":63.285,"n":2203,"o":63.29,"t":"2026-10-13T19:00:00Z","v":93070,"vw":63.348823},{"c":63.3,"h":63.35,"l":63.265,"n":3138,"o":63.34,"t":"2026-10-13T19:15:00Z","v":129644,"vw":63.303415},{"c":63.43,"h":63.465,"l":63.265,"n":3355,"o":63.29,"t":"2026-10-13T19:30:00Z","v":159559,"vw":63.38476},{"c":63.31,"h":63.47,"l":63.28,"n":9322,"o":63.43,"t":"2026-10-13T19:45:00Z","v":550696,"vw":63.355662},{"c":63.3,"h":63.3,"l":63.3,"n":86,"o":63.3,"t":"2026-10-13T20:00:00Z","v":1004535,"vw":63.3},{"c":62.57,"h":62.57,"l":62.57,"n":13,"o":62.57,"t":"2026-10-14T12:30:00Z","v":520,"vw":62.57},{"c":62.305,"h":62.615,"l":62.22,"n":1775,"o":62.3,"t":"2026-10-14T13:30:00Z","v":117299,"vw":62.383013},{"c":62.16,"h":62.36,"l":62,"n":2338,"o":62.33,"t":"2026-10-14T13:45:00Z","v":90636,"vw":62.180705},{"c":62.325,"h":62.37,"l":62.09,"n":3655,"o":62.16,"t":"2026-10-14T14:00:00Z","v":151224,"vw":62.239176},{"c":62.525,"h":62.54,"l":62.25,"n":3100,"o":62.325,"t":"2026-10-14T14:15:00Z","v":99688,"vw":62.392232},{"c":62.595,"h":62.62,"l":62.44,"n":2455,"o":62.53,"t":"2026-10-14T14:30:00Z","v":81733,"vw":62.537246},{"c":62.5,"h":62.64,"l":62.425,"n":2900,"o":62.575,"t":"2026-10-14T14:45:00Z","v":107452,"vw":62.50322},{"c":62.32,"h":62.49,"l":62.22,"n":2358,"o":62.49,"t":"2026-10-14T15:00:00Z","v":113106,"vw":62.324958},{"c":62.45,"h":62.45,"l":62.315,"n":1840,"o":62.315,"t":"2026-10-14T15:15:00Z","v":72375,"vw":62.399238},{"c":62.47,"h":62.55,"l":62.41,"n":1841,"o":62.44,"t":"2026-10-14T15:30:00Z","v":69090,"vw":62.484873},{"c":62.6,"h":62.61,"l":62.435,"n":1679,"o":62.47,"t":"2026-10-14T15:45:00Z","v":61328,"vw":62.55989},{"c":62.46,"h":62.62,"l":62.45,"n":1592,"o":62.61,"t":"2026-10-14T16:00:00Z","v":60990,"vw":62.539073},{"c":62.465,"h":62.5,"l":62.3,"n":2007,"o":62.47,"t":"2026-10-14T16:15:00Z","v":80361,"vw":62.401967},{"c":62.32,"h":62.5,"l":62.32,"n":1699,"o":62.44,"t":"2026-10-14T16:30:00Z","v":86762,"vw":62.412656},{"c":62.33,"h":62.36,"l":62.27,"n":1809,"o":62.315,"t":"2026-10-14T16:45:00Z","v":85539,"vw":62.311485},{"c":62.27,"h":62.395,"l":62.23,"n":2001,"o":62.33,"t":"2026-10-14T17:00:00Z","v":96862,"vw":62.309163},{"c":62.265,"h":62.36,"l":62.221,"n":2012,"o":62.26,"t":"2026-10-14T17:15:00Z","v":106746,"vw":62.295592},{"c":62.12,"h":62.265,"l":62.09,"n":1773,"o":62.265,"t":"2026-10-14T17:30:00Z","v":94803,"vw":62.190344},{"c":62.08,"h":62.155,"l":62.03,"n":1772,"o":62.12,"t":"2026-10-14T17:45:00Z","v":89049,"vw":62.102708},{"c":62.03,"h":62.08,"l":61.905,"n":1843,"o":62.08,"t":"2026-10-14T18:00:00Z","v":80519,"vw":61.984105},{"c":62.13,"h":62.14,"l":61.975,"n":1695,"o":62.02,"t":"2026-10-14T18:15:00Z","v":76140,"vw":62.069067},{"c":62.145,"h":62.19,"l":62.075,"n":1924,"o":62.135,"t":"2026-10-14T18:30:00Z","v":95095,"vw":62.12591},{"c":62.135,"h":62.14,"l":62,"n":2401,"o":62.14,"t":"2026-10-14T18:45:00Z","v":130840,"vw":62.061267},{"c":62.23,"h":62.26,"l":62.07,"n":2556,"o":62.13,"t":"2026-10-14T19:00:00Z","v":142814,"vw":62.166397},{"c":62.305,"h":62.31,"l":62.2,"n":3285,"o":62.23,"t":"2026-10-14T19:15:00Z","v":190123,"vw":62.258759},{"c":62.365,"h":62.39,"l":62.185,"n":4308,"o":62.3,"t":"2026-10-14T19:30:00Z","v":289854,"vw":62.262574},{"c":62.58,"h":62.59,"l":62.275,"n":9458,"o":62.36,"t":"2026-10-14T19:45:00Z","v":707560,"vw":62.442079},{"c":62.57,"h":62.57,"l":62.57,"n":95,"o":62.57,"t":"2026-10-14T20:00:00Z","v":1043033,"vw":62.57},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-10-14T20:30:00Z","v":164,"vw":62.36},{"c":62.72,"h":62.72,"l":62.72,"n":6,"o":62.72,"t":"2026-10-14T23:45:00Z","v":194,"vw":62.72},{"c":62.32,"h":62.89,"l":62.28,"n":2476,"o":62.88,"t":"2026-10-15T13:30:00Z","v":186042,"vw":62.504931},{"c":62.735,"h":62.835,"l":62.27,"n":2066,"o":62.345,"t":"2026-10-15T13:45:00Z","v":95418,"vw":62.623317},{"c":63.145,"h":63.2,"l":62.63,"n":2410,"o":62.72,"t":"2026-10-15T14:00:00Z","v":105716,"vw":62.992864},{"c":63.17,"h":63.2,"l":62.98,"n":2240,"o":63.15,"t":"2026-10-15T14:15:00Z","v":101138,"vw":63.066462},{"c":63.565,"h":63.63,"l":63.21,"n":1773,"o":63.215,"t":"2026-10-15T14:30:00Z","v":66910,"vw":63.452527},{"c":63.42,"h":63.58,"l":63.34,"n":2123,"o":63.56,"t":"2026-10-15T14:45:00Z","v":99795,"vw":63.504534},{"c":63.2,"h":63.54,"l":63.16,"n":1760,"o":63.44,"t":"2026-10-15T15:00:00Z","v":78507,"vw":63.310876},{"c":63.095,"h":63.295,"l":63.07,"n":1942,"o":63.195,"t":"2026-10-15T15:15:00Z","v":111193,"vw":63.205765},{"c":63.28,"h":63.3,"l":63.11,"n":1327,"o":63.11,"t":"2026-10-15T15:30:00Z","v":55546,"vw":63.204435},{"c":63.19,"h":63.34,"l":63.1,"n":1359,"o":63.28,"t":"2026-10-15T15:45:00Z","v":59303,"vw":63.233553},{"c":63.17,"h":63.28,"l":63.135,"n":1552,"o":63.19,"t":"2026-10-15T16:00:00Z","v":79217,"vw":63.202491},{"c":63.355,"h":63.365,"l":63.16,"n":1217,"o":63.17,"t":"2026-10-15T16:15:00Z","v":73257,"vw":63.253092},{"c":63.415,"h":63.415,"l":63.29,"n":1797,"o":63.35,"t":"2026-10-15T16:30:00Z","v":101924,"vw":63.338853},{"c":63.58,"h":63.58,"l":63.39,"n":1802,"o":63.415,"t":"2026-10-15T16:45:00Z","v":94105,"vw":63.482835},{"c":63.69,"h":63.71,"l":63.565,"n":2080,"o":63.585,"t":"2026-10-15T17:00:00Z","v":125870,"vw":63.634519},{"c":63.82,"h":63.83,"l":63.66,"n":1646,"o":63.68,"t":"2026-10-15T17:15:00Z","v":93981,"vw":63.739326},{"c":63.7717,"h":63.88,"l":63.77,"n":1839,"o":63.81,"t":"2026-10-15T17:30:00Z","v":104615,"vw":63.831011},{"c":63.71,"h":63.86,"l":63.68,"n":2023,"o":63.78,"t":"2026-10-15T17:45:00Z","v":119832,"vw":63.759392},{"c":63.61,"h":63.75,"l":63.57,"n":1871,"o":63.71,"t":"2026-10-15T18:00:00Z","v":111826,"vw":63.651855},{"c":63.6,"h":63.65,"l":63.495,"n":2019,"o":63.605,"t":"2026-10-15T18:15:00Z","v":149662,"vw":63.564416},{"c":63.53,"h":63.63,"l":63.52,"n":1541,"o":63.605,"t":"2026-10-15T18:30:00Z","v":90574,"vw":63.573373},{"c":63.57,"h":63.63,"l":63.52,"n":1599,"o":63.52,"t":"2026-10-15T18:45:00Z","v":86942,"vw":63.584148},{"c":63.66,"h":63.66,"l":63.515,"n":2289,"o":63.57,"t":"2026-10-15T19:00:00Z","v":121753,"vw":63.585671},{"c":63.6,"h":63.725,"l":63.57,"n":2671,"o":63.66,"t":"2026-10-15T19:15:00Z","v":141028,"vw":63.658309},{"c":63.43,"h":63.615,"l":63.42,"n":3801,"o":63.6,"t":"2026-10-15T19:30:00Z","v":230141,"vw":63.546047},{"c":63.44,"h":63.56,"l":63.255,"n":9135,"o":63.43,"t":"2026-10-15T19:45:00Z","v":704112,"vw":63.427662},{"c":63.37,"h":63.45,"l":63.37,"n":81,"o":63.45,"t":"2026-10-15T20:00:00Z","v":726438,"vw":63.430019},{"c":63.8848,"h":63.8848,"l":63.8848,"n":1,"o":63.8848,"t":"2026-10-15T20:45:00Z","v":157,"vw":63.8848},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-15T23:45:00Z","v":208,"vw":63.87},{"c":62.5,"h":62.94,"l":62.5,"n":28,"o":62.94,"t":"2026-10-16T10:15:00Z","v":4187,"vw":62.607585},{"c":63,"h":63,"l":62.27,"n":32,"o":63,"t":"2026-10-16T11:00:00Z","v":2078,"vw":62.798831},{"c":61.99,"h":62.7,"l":61.61,"n":35,"o":61.61,"t":"2026-10-16T11:15:00Z","v":1898,"vw":62.225934},{"c":62.29,"h":62.29,"l":62.08,"n":47,"o":62.08,"t":"2026-10-16T11:30:00Z","v":2231,"vw":62.121884},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-16T12:15:00Z","v":501,"vw":62},{"c":61.99,"h":62,"l":61.99,"n":11,"o":62,"t":"2026-10-16T12:45:00Z","v":446,"vw":61.995},{"c":62,"h":62.01,"l":62,"n":7,"o":62.01,"t":"2026-10-16T13:00:00Z","v":432,"vw":62.006452},{"c":62.45,"h":62.45,"l":61.87,"n":55,"o":61.87,"t":"2026-10-16T13:15:00Z","v":2543,"vw":62.192155},{"c":64.37,"h":65.015,"l":63.625,"n":7635,"o":64.5,"t":"2026-10-16T13:30:00Z","v":1178158,"vw":64.471357},{"c":63.97,"h":64.62,"l":63.97,"n":6258,"o":64.355,"t":"2026-10-16T13:45:00Z","v":529120,"vw":64.434163},{"c":63.7,"h":64.01,"l":63.635,"n":6378,"o":63.955,"t":"2026-10-16T14:00:00Z","v":605543,"vw":63.834322},{"c":64.155,"h":64.165,"l":63.68,"n":5988,"o":63.72,"t":"2026-10-16T14:15:00Z","v":550831,"vw":63.976381},{"c":63.815,"h":64.22,"l":63.775,"n":3387,"o":64.155,"t":"2026-10-16T14:30:00Z","v":254442,"vw":64.012376},{"c":64.135,"h":64.19,"l":63.79,"n":3936,"o":63.82,"t":"2026-10-16T14:45:00Z","v":381974,"vw":63.931867},{"c":64.15,"h":64.275,"l":64.12,"n":4594,"o":64.14,"t":"2026-10-16T15:00:00Z","v":365027,"vw":64.195924},{"c":64.01,"h":64.23,"l":63.9,"n":2630,"o":64.15,"t":"2026-10-16T15:15:00Z","v":121188,"vw":64.070213},{"c":63.69,"h":64.05,"l":63.65,"n":2516,"o":64.01,"t":"2026-10-16T15:30:00Z","v":116866,"vw":63.87697},{"c":63.34,"h":63.72,"l":63.18,"n":3789,"o":63.69,"t":"2026-10-16T15:45:00Z","v":243264,"vw":63.353083},{"c":63.02,"h":63.36,"l":63,"n":3433,"o":63.34,"t":"2026-10-16T16:00:00Z","v":161310,"vw":63.16326},{"c":63.01,"h":63.14,"l":62.9383,"n":4030,"o":63.01,"t":"2026-10-16T16:15:00Z","v":214903,"vw":63.028298},{"c":63.08,"h":63.13,"l":62.97,"n":2456,"o":63.01,"t":"2026-10-16T16:30:00Z","v":121559,"vw":63.039155},{"c":63,"h":63.09,"l":62.88,"n":2327,"o":63.085,"t":"2026-10-16T16:45:00Z","v":103343,"vw":62.956784},{"c":62.73,"h":63.03,"l":62.695,"n":2513,"o":63.01,"t":"2026-10-16T17:00:00Z","v":130763,"vw":62.816497},{"c":63.26,"h":63.35,"l":62.73,"n":3008,"o":62.75,"t":"2026-10-16T17:15:00Z","v":144020,"vw":63.024486},{"c":63.15,"h":63.3,"l":63.07,"n":3329,"o":63.28,"t":"2026-10-16T17:30:00Z","v":202061,"vw":63.185498},{"c":63.105,"h":63.35,"l":63.05,"n":2752,"o":63.14,"t":"2026-10-16T17:45:00Z","v":160908,"vw":63.189639},{"c":63.25,"h":63.28,"l":63.065,"n":2800,"o":63.095,"t":"2026-10-16T18:00:00Z","v":143081,"vw":63.15141},{"c":63.11,"h":63.25,"l":63.085,"n":2378,"o":63.24,"t":"2026-10-16T18:15:00Z","v":113804,"vw":63.163104},{"c":63.2,"h":63.295,"l":63.05,"n":2670,"o":63.1,"t":"2026-10-16T18:30:00Z","v":142999,"vw":63.163245},{"c":63.255,"h":63.35,"l":63.14,"n":3309,"o":63.21,"t":"2026-10-16T18:45:00Z","v":158083,"vw":63.221251},{"c":63.09,"h":63.25,"l":63.02,"n":4307,"o":63.25,"t":"2026-10-16T19:00:00Z","v":342962,"vw":63.091681},{"c":63.01,"h":63.09,"l":62.91,"n":3948,"o":63.08,"t":"2026-10-16T19:15:00Z","v":270135,"vw":62.997535},{"c":62.98,"h":63.14,"l":62.83,"n":6457,"o":62.99,"t":"2026-10-16T19:30:00Z","v":446143,"vw":63.007861},{"c":63.32,"h":63.47,"l":62.89,"n":13054,"o":62.98,"t":"2026-10-16T19:45:00Z","v":915863,"vw":63.250458},{"c":63.41,"h":63.42,"l":63.34,"n":92,"o":63.34,"t":"2026-10-16T20:00:00Z","v":1274178,"vw":63.360006},{"c":63.36,"h":63.36,"l":63.36,"n":2,"o":63.36,"t":"2026-10-16T20:30:00Z","v":231,"vw":63.36},{"c":63.31,"h":63.31,"l":63.31,"n":3,"o":63.31,"t":"2026-10-16T21:45:00Z","v":500,"vw":63.31},{"c":63.13,"h":63.22,"l":62.77,"n":2706,"o":62.96,"t":"2026-10-19T13:30:00Z","v":355907,"vw":63.035513},{"c":63.1,"h":63.215,"l":63,"n":2450,"o":63.14,"t":"2026-10-19T13:45:00Z","v":273290,"vw":63.096067},{"c":63.22,"h":63.22,"l":63,"n":2366,"o":63.095,"t":"2026-10-19T14:00:00Z","v":207978,"vw":63.119933},{"c":63.015,"h":63.25,"l":62.97,"n":1964,"o":63.21,"t":"2026-10-19T14:15:00Z","v":181826,"vw":63.106433},{"c":62.93,"h":63.12,"l":62.915,"n":1760,"o":63.01,"t":"2026-10-19T14:30:00Z","v":138001,"vw":63.048077},{"c":63.16,"h":63.165,"l":62.915,"n":1894,"o":62.915,"t":"2026-10-19T14:45:00Z","v":131542,"vw":63.038301},{"c":63.31,"h":63.31,"l":63.125,"n":2450,"o":63.16,"t":"2026-10-19T15:00:00Z","v":162804,"vw":63.185708},{"c":63.08,"h":63.3299,"l":63.03,"n":2636,"o":63.3,"t":"2026-10-19T15:15:00Z","v":163896,"vw":63.186024},{"c":63.03,"h":63.11,"l":63.005,"n":2136,"o":63.0701,"t":"2026-10-19T15:30:00Z","v":185553,"vw":63.058686},{"c":63.05,"h":63.055,"l":62.97,"n":2151,"o":63.03,"t":"2026-10-19T15:45:00Z","v":157443,"vw":63.017422},{"c":62.73,"h":63.05,"l":62.73,"n":2246,"o":63.05,"t":"2026-10-19T16:00:00Z","v":148923,"vw":62.848237},{"c":62.705,"h":62.75,"l":62.675,"n":2018,"o":62.74,"t":"2026-10-19T16:15:00Z","v":136803,"vw":62.70829},{"c":62.635,"h":62.71,"l":62.57,"n":1928,"o":62.705,"t":"2026-10-19T16:30:00Z","v":126869,"vw":62.626712},{"c":62.715,"h":62.77,"l":62.615,"n":1654,"o":62.635,"t":"2026-10-19T16:45:00Z","v":96423,"vw":62.676467},{"c":62.56,"h":62.725,"l":62.555,"n":1852,"o":62.725,"t":"2026-10-19T17:00:00Z","v":118889,"vw":62.609561},{"c":62.605,"h":62.65,"l":62.535,"n":2022,"o":62.555,"t":"2026-10-19T17:15:00Z","v":138159,"vw":62.599841},{"c":62.625,"h":62.69,"l":62.56,"n":2555,"o":62.615,"t":"2026-10-19T17:30:00Z","v":221540,"vw":62.606759},{"c":62.63,"h":62.7,"l":62.61,"n":2475,"o":62.62,"t":"2026-10-19T17:45:00Z","v":206344,"vw":62.638637},{"c":62.635,"h":62.675,"l":62.58,"n":2474,"o":62.635,"t":"2026-10-19T18:00:00Z","v":256695,"vw":62.616515},{"c":62.535,"h":62.645,"l":62.52,"n":1950,"o":62.635,"t":"2026-10-19T18:15:00Z","v":161701,"vw":62.588885},{"c":62.435,"h":62.545,"l":62.35,"n":2901,"o":62.545,"t":"2026-10-19T18:30:00Z","v":252058,"vw":62.430871},{"c":62.49,"h":62.495,"l":62.35,"n":3517,"o":62.435,"t":"2026-10-19T18:45:00Z","v":363078,"vw":62.422319},{"c":62.5152,"h":62.59,"l":62.415,"n":4634,"o":62.49,"t":"2026-10-19T19:00:00Z","v":447025,"vw":62.524646},{"c":62.475,"h":62.5475,"l":62.39,"n":3800,"o":62.515,"t":"2026-10-19T19:15:00Z","v":365700,"vw":62.479947},{"c":62.4,"h":62.5,"l":62.355,"n":4799,"o":62.475,"t":"2026-10-19T19:30:00Z","v":502118,"vw":62.4318},{"c":62.77,"h":62.77,"l":62.375,"n":11392,"o":62.4,"t":"2026-10-19T19:45:00Z","v":1093456,"vw":62.605408},{"c":62.76,"h":62.76,"l":62.76,"n":63,"o":62.76,"t":"2026-10-19T20:00:00Z","v":1230158,"vw":62.76},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-20T13:15:00Z","v":105,"vw":63},{"c":63.8,"h":63.899,"l":62.62,"n":2571,"o":62.62,"t":"2026-10-20T13:30:00Z","v":211838,"vw":63.278254},{"c":64.0109,"h":64.16,"l":63.69,"n":2643,"o":63.78,"t":"2026-10-20T13:45:00Z","v":150835,"vw":63.974325},{"c":63.68,"h":64.09,"l":63.59,"n":2444,"o":64.025,"t":"2026-10-20T14:00:00Z","v":130785,"vw":63.805688},{"c":64.2,"h":64.255,"l":63.51,"n":2547,"o":63.67,"t":"2026-10-20T14:15:00Z","v":161265,"vw":64.008286},{"c":64.31,"h":64.31,"l":64.05,"n":2398,"o":64.19,"t":"2026-10-20T14:30:00Z","v":148910,"vw":64.184656},{"c":64.67,"h":64.7,"l":64.28,"n":2987,"o":64.31,"t":"2026-10-20T14:45:00Z","v":175271,"vw":64.489209},{"c":64.29,"h":64.67,"l":64.24,"n":4222,"o":64.655,"t":"2026-10-20T15:00:00Z","v":325836,"vw":64.368162},{"c":64.13,"h":64.435,"l":64.12,"n":3088,"o":64.295,"t":"2026-10-20T15:15:00Z","v":245108,"vw":64.23437},{"c":64.31,"h":64.35,"l":64.07,"n":2185,"o":64.13,"t":"2026-10-20T15:30:00Z","v":131073,"vw":64.196882},{"c":64.15,"h":64.3,"l":64.125,"n":1838,"o":64.3,"t":"2026-10-20T15:45:00Z","v":87956,"vw":64.233152},{"c":64.15,"h":64.23,"l":64.105,"n":1766,"o":64.155,"t":"2026-10-20T16:00:00Z","v":83119,"vw":64.161026},{"c":64.17,"h":64.24,"l":64.075,"n":2069,"o":64.16,"t":"2026-10-20T16:15:00Z","v":91620,"vw":64.142067},{"c":64.165,"h":64.23,"l":64.135,"n":1684,"o":64.19,"t":"2026-10-20T16:30:00Z","v":79107,"vw":64.173423},{"c":64.13,"h":64.26,"l":64.1,"n":1529,"o":64.16,"t":"2026-10-20T16:45:00Z","v":62925,"vw":64.174233},{"c":64.1,"h":64.135,"l":64.06,"n":1637,"o":64.13,"t":"2026-10-20T17:00:00Z","v":69784,"vw":64.09715},{"c":64.185,"h":64.1862,"l":64.07,"n":1557,"o":64.09,"t":"2026-10-20T17:15:00Z","v":65978,"vw":64.117475},{"c":64.191,"h":64.21,"l":64.115,"n":1466,"o":64.185,"t":"2026-10-20T17:30:00Z","v":72796,"vw":64.168145},{"c":64.225,"h":64.245,"l":64.17,"n":1513,"o":64.21,"t":"2026-10-20T17:45:00Z","v":71719,"vw":64.208944},{"c":64.23,"h":64.26,"l":64.18,"n":1974,"o":64.24,"t":"2026-10-20T18:00:00Z","v":102270,"vw":64.214192},{"c":64.155,"h":64.24,"l":64.07,"n":1933,"o":64.23,"t":"2026-10-20T18:15:00Z","v":99881,"vw":64.132481},{"c":64.13,"h":64.195,"l":64.105,"n":1678,"o":64.16,"t":"2026-10-20T18:30:00Z","v":82698,"vw":64.157683},{"c":64.25,"h":64.25,"l":64.125,"n":2386,"o":64.125,"t":"2026-10-20T18:45:00Z","v":119973,"vw":64.198593},{"c":64.22,"h":64.295,"l":64.19,"n":2291,"o":64.255,"t":"2026-10-20T19:00:00Z","v":107506,"vw":64.234557},{"c":64.5,"h":64.53,"l":64.215,"n":2887,"o":64.23,"t":"2026-10-20T19:15:00Z","v":164680,"vw":64.36397},{"c":64.465,"h":64.54,"l":64.305,"n":5340,"o":64.5,"t":"2026-10-20T19:30:00Z","v":431865,"vw":64.45569},{"c":64.24,"h":64.465,"l":64.2,"n":9933,"o":64.46,"t":"2026-10-20T19:45:00Z","v":769125,"vw":64.276067},{"c":64.16,"h":64.24,"l":64.16,"n":107,"o":64.24,"t":"2026-10-20T20:00:00Z","v":1216749,"vw":64.22016},{"c":64.59,"h":65.08,"l":64.4,"n":1990,"o":64.54,"t":"2026-10-21T13:30:00Z","v":210381,"vw":64.685071},{"c":64.56,"h":64.78,"l":64.46,"n":1835,"o":64.63,"t":"2026-10-21T13:45:00Z","v":100764,"vw":64.631157},{"c":64.46,"h":64.59,"l":64.28,"n":1568,"o":64.5,"t":"2026-10-21T14:00:00Z","v":85888,"vw":64.437053},{"c":64.71,"h":64.71,"l":64.36,"n":1573,"o":64.45,"t":"2026-10-21T14:15:00Z","v":72460,"vw":64.494439},{"c":65.02,"h":65.04,"l":64.7,"n":2469,"o":64.72,"t":"2026-10-21T14:30:00Z","v":117410,"vw":64.8772},{"c":64.81,"h":65.04,"l":64.81,"n":1967,"o":65.01,"t":"2026-10-21T14:45:00Z","v":96513,"vw":64.951017},{"c":64.78,"h":64.91,"l":64.77,"n":2334,"o":64.8,"t":"2026-10-21T15:00:00Z","v":97960,"vw":64.826072},{"c":64.8,"h":64.88,"l":64.71,"n":1792,"o":64.79,"t":"2026-10-21T15:15:00Z","v":70905,"vw":64.78928},{"c":64.73,"h":64.87,"l":64.71,"n":1107,"o":64.795,"t":"2026-10-21T15:30:00Z","v":44116,"vw":64.783684},{"c":64.89,"h":64.9,"l":64.69,"n":1140,"o":64.74,"t":"2026-10-21T15:45:00Z","v":59186,"vw":64.790493},{"c":64.82,"h":64.916,"l":64.8,"n":1049,"o":64.87,"t":"2026-10-21T16:00:00Z","v":47903,"vw":64.840387},{"c":64.91,"h":64.92,"l":64.8201,"n":1182,"o":64.83,"t":"2026-10-21T16:15:00Z","v":53138,"vw":64.873617},{"c":64.97,"h":65.13,"l":64.91,"n":1748,"o":64.91,"t":"2026-10-21T16:30:00Z","v":98108,"vw":64.985493},{"c":64.91,"h":64.97,"l":64.885,"n":1251,"o":64.96,"t":"2026-10-21T16:45:00Z","v":57742,"vw":64.917195},{"c":64.95,"h":64.97,"l":64.885,"n":1380,"o":64.9,"t":"2026-10-21T17:00:00Z","v":68739,"vw":64.931499},{"c":65.0351,"h":65.07,"l":64.95,"n":1224,"o":64.95,"t":"2026-10-21T17:15:00Z","v":63004,"vw":65.030547},{"c":64.985,"h":65.11,"l":64.96,"n":1629,"o":65.035,"t":"2026-10-21T17:30:00Z","v":108931,"vw":65.054833},{"c":65.025,"h":65.06,"l":65,"n":1457,"o":65,"t":"2026-10-21T17:45:00Z","v":82141,"vw":65.034365},{"c":64.91,"h":65.025,"l":64.91,"n":1482,"o":65.025,"t":"2026-10-21T18:00:00Z","v":75304,"vw":64.952889},{"c":64.96,"h":65.015,"l":64.9137,"n":1749,"o":64.9199,"t":"2026-10-21T18:15:00Z","v":113516,"vw":64.969934},{"c":65.025,"h":65.035,"l":64.925,"n":1369,"o":64.955,"t":"2026-10-21T18:30:00Z","v":63743,"vw":64.960862},{"c":64.79,"h":65.04,"l":64.78,"n":1749,"o":65.025,"t":"2026-10-21T18:45:00Z","v":85849,"vw":64.941819},{"c":64.69,"h":64.78,"l":64.54,"n":1926,"o":64.78,"t":"2026-10-21T19:00:00Z","v":105776,"vw":64.64803},{"c":64.915,"h":64.915,"l":64.67,"n":2225,"o":64.69,"t":"2026-10-21T19:15:00Z","v":121107,"vw":64.75182},{"c":64.89,"h":64.94,"l":64.75,"n":2697,"o":64.915,"t":"2026-10-21T19:30:00Z","v":138670,"vw":64.830752},{"c":64.875,"h":65.03,"l":64.86,"n":7772,"o":64.89,"t":"2026-10-21T19:45:00Z","v":543471,"vw":64.92826},{"c":64.49,"h":64.88,"l":64.49,"n":85,"o":64.87,"t":"2026-10-21T20:00:00Z","v":1929779,"vw":64.87986},{"c":64.65,"h":64.65,"l":64.65,"n":2,"o":64.65,"t":"2026-10-22T08:00:00Z","v":613,"vw":64.65},{"c":64.8,"h":64.8,"l":64.58,"n":3,"o":64.58,"t":"2026-10-22T11:00:00Z","v":463,"vw":64.658609},{"c":64.58,"h":64.58,"l":64.58,"n":2,"o":64.58,"t":"2026-10-22T12:00:00Z","v":1200,"vw":64.58},{"c":64.55,"h":64.55,"l":64.55,"n":7,"o":64.55,"t":"2026-10-22T12:30:00Z","v":1047,"vw":64.55},{"c":65.2,"h":65.2702,"l":64.3,"n":1244,"o":64.57,"t":"2026-10-22T13:30:00Z","v":112868,"vw":64.93264},{"c":65.79,"h":65.79,"l":65.23,"n":1807,"o":65.23,"t":"2026-10-22T13:45:00Z","v":118360,"vw":65.521472},{"c":65.71,"h":65.91,"l":65.64,"n":1781,"o":65.85,"t":"2026-10-22T14:00:00Z","v":111044,"vw":65.779297},{"c":65.28,"h":65.72,"l":65.26,"n":1963,"o":65.695,"t":"2026-10-22T14:15:00Z","v":118238,"vw":65.577992},{"c":64.92,"h":65.28,"l":64.765,"n":2312,"o":65.26,"t":"2026-10-22T14:30:00Z","v":123881,"vw":64.966607},{"c":65.07,"h":65.1,"l":64.87,"n":2248,"o":64.93,"t":"2026-10-22T14:45:00Z","v":163545,"vw":64.991285},{"c":64.93,"h":65.12,"l":64.87,"n":1626,"o":65.085,"t":"2026-10-22T15:00:00Z","v":78826,"vw":64.966846},{"c":65,"h":65.06,"l":64.945,"n":1791,"o":64.96,"t":"2026-10-22T15:15:00Z","v":75396,"vw":65.008379},{"c":65.13,"h":65.21,"l":64.97,"n":2961,"o":65.01,"t":"2026-10-22T15:30:00Z","v":135877,"vw":65.088667},{"c":65.25,"h":65.295,"l":65.15,"n":1618,"o":65.15,"t":"2026-10-22T15:45:00Z","v":74106,"vw":65.2107},{"c":65.24,"h":65.3,"l":65.19,"n":1716,"o":65.27,"t":"2026-10-22T16:00:00Z","v":76786,"vw":65.244035},{"c":65.32,"h":65.38,"l":65.25,"n":2259,"o":65.25,"t":"2026-10-22T16:15:00Z","v":83815,"vw":65.3175},{"c":65.245,"h":65.35,"l":65.23,"n":1764,"o":65.3,"t":"2026-10-22T16:30:00Z","v":87404,"vw":65.304604},{"c":65.445,"h":65.5,"l":65.175,"n":2489,"o":65.24,"t":"2026-10-22T16:45:00Z","v":95297,"vw":65.353997},{"c":65.32,"h":65.49,"l":65.29,"n":1907,"o":65.44,"t":"2026-10-22T17:00:00Z","v":97854,"vw":65.376552},{"c":65.51,"h":65.555,"l":65.32,"n":1696,"o":65.33,"t":"2026-10-22T17:15:00Z","v":80595,"vw":65.422642},{"c":65.46,"h":65.57,"l":65.4,"n":1812,"o":65.52,"t":"2026-10-22T17:30:00Z","v":86445,"vw":65.496056},{"c":65.42,"h":65.48,"l":65.34,"n":1506,"o":65.45,"t":"2026-10-22T17:45:00Z","v":69454,"vw":65.409171},{"c":65.27,"h":65.42,"l":65.25,"n":1708,"o":65.415,"t":"2026-10-22T18:00:00Z","v":91810,"vw":65.303126},{"c":65.25,"h":65.3398,"l":65.21,"n":1431,"o":65.275,"t":"2026-10-22T18:15:00Z","v":64776,"vw":65.285488},{"c":65.23,"h":65.28,"l":65.185,"n":1549,"o":65.25,"t":"2026-10-22T18:30:00Z","v":85182,"vw":65.24049},{"c":65.27,"h":65.3,"l":65.175,"n":1591,"o":65.22,"t":"2026-10-22T18:45:00Z","v":68929,"vw":65.243492},{"c":65.255,"h":65.37,"l":65.24,"n":1926,"o":65.26,"t":"2026-10-22T19:00:00Z","v":106118,"vw":65.297913},{"c":65.22,"h":65.38,"l":65.16,"n":2460,"o":65.24,"t":"2026-10-22T19:15:00Z","v":162311,"vw":65.277502},{"c":65.295,"h":65.37,"l":65.18,"n":3510,"o":65.22,"t":"2026-10-22T19:30:00Z","v":332325,"vw":65.282143},{"c":65.24,"h":65.37,"l":65.15,"n":9184,"o":65.29,"t":"2026-10-22T19:45:00Z","v":782066,"vw":65.228583},{"c":65.24,"h":65.24,"l":65.24,"n":97,"o":65.24,"t":"2026-10-22T20:00:00Z","v":1884678,"vw":65.24},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-22T21:30:00Z","v":100,"vw":65.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":75.94332263097482,"iv":0.3838810986954565,"gamma":0.027954010137441806,"theta":-0.0213282271787657,"vega":0.03171031102116785,"rho":0.004623490312565639,"breakevenPct":16.86591451712879},{"delta":0.15,"premium":0.309051724137931,"strike":69.95689655172414,"iv":0.22521206896551726,"gamma":0.057037931034482764,"theta":-0.017882758620689655,"vega":0.041998275862068966,"rho":0.00703666313100791,"breakevenPct":7.703783378084108},{"delta":0.2,"premium":0.45991379310344827,"strike":69.23850574712644,"iv":0.2254132183908046,"gamma":0.06600344827586208,"theta":-0.02092873563218391,"vega":0.04863620689655172,"rho":0.009384598524064938,"breakevenPct":6.833874218623374},{"delta":0.25,"premium":0.6107758620689654,"strike":68.52011494252874,"iv":0.22561436781609195,"gamma":0.07496896551724139,"theta":-0.02397471264367816,"vega":0.05527413793103448,"rho":0.011732533917121967,"breakevenPct":5.963965059162641},{"delta":0.3,"premium":0.7616379310344825,"strike":67.80172413793103,"iv":0.2258155172413793,"gamma":0.08393448275862068,"theta":-0.02702068965517241,"vega":0.061912068965517236,"rho":0.014080469310178995,"breakevenPct":5.0940558997019085},{"delta":0.35,"premium":0.9654433921653033,"strike":67.187903572966,"iv":0.22764773999139043,"gamma":0.08813693499784761,"theta":-0.029049031424881615,"vega":0.06553641842445114,"rho":0.016423764217208193,"breakevenPct":4.465583944100712},{"delta":0.4,"premium":1.2075871717606543,"strike":66.64980628497632,"iv":0.23066108480413258,"gamma":0.08889027120103316,"theta":-0.03034046491605682,"vega":0.06697851915626345,"rho":0.018763698772286206,"breakevenPct":4.01194582577711},{"delta":0.45,"premium":1.449730951356005,"strike":66.11170899698665,"iv":0.23367442961687473,"gamma":0.08964360740421869,"theta":-0.031631898407232024,"vega":0.06842061988807577,"rho":0.021103633327364216,"breakevenPct":3.5583077074535083},{"delta":0.5,"premium":1.691874730951356,"strike":65.57361170899699,"iv":0.23668777442961686,"gamma":0.09039694360740422,"theta":-0.03292333189840723,"vega":0.06986272061988807,"rho":0.023443567882442225,"breakevenPct":3.104669589129906},{"delta":0.55,"premium":1.934018510546707,"strike":65.03551442100732,"iv":0.239701119242359,"gamma":0.09115027981058976,"theta":-0.03421476538958244,"vega":0.0713048213517004,"rho":0.02578350243752024,"breakevenPct":2.6510314708063043},{"delta":0.6,"premium":2.3280912659470063,"strike":64.42713444553483,"iv":0.24226020608439647,"gamma":0.08615878312070659,"theta":-0.03336050049067713,"vega":0.06798572129538764,"rho":0.028065065746710905,"breakevenPct":2.322540943411789},{"delta":0.65,"premium":2.732899901864573,"strike":63.81378802747792,"iv":0.24478719332679097,"gamma":0.0807613346418057,"theta":-0.03235461236506379,"vega":0.0643301766437684,"rho":0.030342504321181487,"breakevenPct":2.0028938218002708},{"delta":0.7,"premium":3.1377085377821388,"strike":63.200441609421,"iv":0.24731418056918547,"gamma":0.07536388616290482,"theta":-0.03134872423945044,"vega":0.060674631992149175,"rho":0.032619942895652065,"breakevenPct":1.6832467001887528},{"delta":0.75,"premium":3.5425171736997054,"strike":62.587095191364085,"iv":0.24984116781157995,"gamma":0.06996643768400393,"theta":-0.030342836113837098,"vega":0.057019087340529934,"rho":0.03489738147012265,"breakevenPct":1.3635995785772346},{"delta":0.8,"premium":4.154980595084089,"strike":61.80627425614489,"iv":0.246675873221216,"gamma":0.06034805950840878,"theta":-0.026842367399741263,"vega":0.04884126778783958,"rho":0.03707306788338748,"breakevenPct":1.1055408510560658},{"delta":0.85,"premium":4.801811125485123,"strike":60.997736093143594,"iv":0.24256849935316946,"gamma":0.05003111254851229,"theta":-0.022929042690815006,"vega":0.0399150064683053,"rho":0.039231914195380496,"breakevenPct":0.8576750745381956},{"delta":0.9,"premium":5.448641655886158,"strike":60.1891979301423,"iv":0.23846112548512288,"gamma":0.03971416558861577,"theta":-0.019015717981888742,"vega":0.030988745148771007,"rho":0.041390760507373524,"breakevenPct":0.6098092980203246}],"put":[{"delta":0.1,"premium":0.30037634408602154,"strike":58.134408602150536,"iv":0.3422337634408602,"gamma":0.028760215053763444,"theta":-0.018331397849462364,"vega":0.03151376344086022,"rho":-0.0057997512437582225,"breakevenPct":11.351881885247513},{"delta":0.15,"premium":0.43774964336661915,"strike":60.2728245363766,"iv":0.29476012838801713,"gamma":0.04302446504992868,"theta":-0.020734950071326676,"vega":0.041502639087018546,"rho":-0.008626220046745129,"breakevenPct":8.28467980838444},{"delta":0.2,"premium":0.6428138373751784,"strike":61.16440798858773,"iv":0.2959370185449358,"gamma":0.05062075606276748,"theta":-0.024443937232524963,"vega":0.04902760342368046,"rho":-0.011420744554125598,"breakevenPct":7.2323817424700225},{"delta":0.25,"premium":0.8478780313837375,"strike":62.05599144079886,"iv":0.2971139087018545,"gamma":0.05821704707560628,"theta":-0.02815292439372325,"vega":0.05655256776034237,"rho":-0.014215269061506067,"breakevenPct":6.180083676555604},{"delta":0.3,"premium":1.0784982935153584,"strike":62.85693970420933,"iv":0.29614374288964734,"gamma":0.06405597269624573,"theta":-0.030471160409556313,"vega":0.061899089874857795,"rho":-0.017003701999560635,"breakevenPct":5.305883797219539},{"delta":0.35,"premium":1.334470989761092,"strike":63.56797497155859,"iv":0.29304362912400456,"gamma":0.06815153583617747,"theta":-0.03140972696245734,"vega":0.06508452787258248,"rho":-0.019786091906690305,"breakevenPct":4.608362995405427},{"delta":0.4,"premium":1.590443686006826,"strike":64.27901023890784,"iv":0.28994351535836177,"gamma":0.07224709897610922,"theta":-0.03234829351535837,"vega":0.06826996587030716,"rho":-0.02256848181381998,"breakevenPct":3.9108421935913134},{"delta":0.45,"premium":1.8464163822525597,"strike":64.9900455062571,"iv":0.286843401592719,"gamma":0.07634266211604096,"theta":-0.033286860068259386,"vega":0.07145540386803186,"rho":-0.02535087172094965,"breakevenPct":3.213321391777201},{"delta":0.5,"premium":2.172546552591847,"strike":65.62028183190739,"iv":0.2817881227981882,"gamma":0.07652405636638147,"theta":-0.03173688978359336,"vega":0.07038349270256668,"rho":-0.02814749529547117,"breakevenPct":2.7471868802643264},{"delta":0.55,"premium":2.499672873678913,"strike":66.24937091092099,"iv":0.27670508303975844,"gamma":0.07664987418218419,"theta":-0.030151585304479114,"vega":0.06925113236034222,"rho":-0.03094432097074673,"breakevenPct":2.284337772467696},{"delta":0.6,"premium":2.8267991947659787,"strike":66.87845998993457,"iv":0.27162204328132866,"gamma":0.07677569199798691,"theta":-0.028566280825364873,"vega":0.06811877201811777,"rho":-0.03374114664602229,"breakevenPct":1.8214886646710664},{"delta":0.65,"premium":3.165545755237046,"strike":67.51653803748621,"iv":0.26716163175303204,"gamma":0.0767293274531422,"theta":-0.027026460859977952,"vega":0.0669444321940463,"rho":-0.03654554542459357,"breakevenPct":1.362672773989619},{"delta":0.7,"premium":4.461025358324145,"strike":68.89470782800441,"iv":0.31396427783902975,"gamma":0.0625066152149945,"theta":-0.029231532524807056,"vega":0.062313781697905184,"rho":-0.03997346304117887,"breakevenPct":1.2359250924582048},{"delta":0.75,"premium":5.780308880308881,"strike":70.31853281853282,"iv":0.35581930501930503,"gamma":0.04943088803088803,"theta":-0.0304011583011583,"vega":0.05722393822393822,"rho":-0.043432537698645635,"breakevenPct":1.0756837243655073},{"delta":0.8,"premium":7.196010296010298,"strike":71.92728442728443,"iv":0.37763397683397687,"gamma":0.04100102960102959,"theta":-0.027376705276705274,"vega":0.050274131274131266,"rho":-0.04701781410756154,"breakevenPct":0.7797760096962991},{"delta":0.85,"premium":14.039669421487606,"strike":78.7396694214876,"iv":0.5956619834710745,"gamma":0.021765289256198347,"theta":-0.037239669421487605,"vega":0.04210909090909091,"rho":-0.05477779163303657,"breakevenPct":0.8277130594727041},{"delta":0.9,"premium":36.66289408832837,"strike":101.41289408832837,"iv":1.0888207005657728,"gamma":0.008930328503102004,"theta":-0.0498090255958131,"vega":0.03195781598737486,"rho":-0.07515792068745808,"breakevenPct":0.7510729613733828}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":75.94332263097482,"iv":0.3838810986954565,"gamma":0.027954010137441806,"theta":-0.0213282271787657,"vega":0.03171031102116785,"rho":0.004623490312565639,"breakevenPct":16.86591451712879},{"delta":0.15,"premium":0.309051724137931,"strike":69.95689655172414,"iv":0.22521206896551726,"gamma":0.057037931034482764,"theta":-0.017882758620689655,"vega":0.041998275862068966,"rho":0.00703666313100791,"breakevenPct":7.703783378084108},{"delta":0.2,"premium":0.45991379310344827,"strike":69.23850574712644,"iv":0.2254132183908046,"gamma":0.06600344827586208,"theta":-0.02092873563218391,"vega":0.04863620689655172,"rho":0.009384598524064938,"breakevenPct":6.833874218623374},{"delta":0.25,"premium":0.6107758620689654,"strike":68.52011494252874,"iv":0.22561436781609195,"gamma":0.07496896551724139,"theta":-0.02397471264367816,"vega":0.05527413793103448,"rho":0.011732533917121967,"breakevenPct":5.963965059162641},{"delta":0.3,"premium":0.7616379310344825,"strike":67.80172413793103,"iv":0.2258155172413793,"gamma":0.08393448275862068,"theta":-0.02702068965517241,"vega":0.061912068965517236,"rho":0.014080469310178995,"breakevenPct":5.0940558997019085},{"delta":0.35,"premium":0.9654433921653033,"strike":67.187903572966,"iv":0.22764773999139043,"gamma":0.08813693499784761,"theta":-0.029049031424881615,"vega":0.06553641842445114,"rho":0.016423764217208193,"breakevenPct":4.465583944100712},{"delta":0.4,"premium":1.2075871717606543,"strike":66.64980628497632,"iv":0.23066108480413258,"gamma":0.08889027120103316,"theta":-0.03034046491605682,"vega":0.06697851915626345,"rho":0.018763698772286206,"breakevenPct":4.01194582577711},{"delta":0.45,"premium":1.449730951356005,"strike":66.11170899698665,"iv":0.23367442961687473,"gamma":0.08964360740421869,"theta":-0.031631898407232024,"vega":0.06842061988807577,"rho":0.021103633327364216,"breakevenPct":3.5583077074535083},{"delta":0.5,"premium":1.691874730951356,"strike":65.57361170899699,"iv":0.23668777442961686,"gamma":0.09039694360740422,"theta":-0.03292333189840723,"vega":0.06986272061988807,"rho":0.023443567882442225,"breakevenPct":3.104669589129906},{"delta":0.55,"premium":1.934018510546707,"strike":65.03551442100732,"iv":0.239701119242359,"gamma":0.09115027981058976,"theta":-0.03421476538958244,"vega":0.0713048213517004,"rho":0.02578350243752024,"breakevenPct":2.6510314708063043},{"delta":0.6,"premium":2.3280912659470063,"strike":64.42713444553483,"iv":0.24226020608439647,"gamma":0.08615878312070659,"theta":-0.03336050049067713,"vega":0.06798572129538764,"rho":0.028065065746710905,"breakevenPct":2.322540943411789},{"delta":0.65,"premium":2.732899901864573,"strike":63.81378802747792,"iv":0.24478719332679097,"gamma":0.0807613346418057,"theta":-0.03235461236506379,"vega":0.0643301766437684,"rho":0.030342504321181487,"breakevenPct":2.0028938218002708},{"delta":0.7,"premium":3.1377085377821388,"strike":63.200441609421,"iv":0.24731418056918547,"gamma":0.07536388616290482,"theta":-0.03134872423945044,"vega":0.060674631992149175,"rho":0.032619942895652065,"breakevenPct":1.6832467001887528},{"delta":0.75,"premium":3.5425171736997054,"strike":62.587095191364085,"iv":0.24984116781157995,"gamma":0.06996643768400393,"theta":-0.030342836113837098,"vega":0.057019087340529934,"rho":0.03489738147012265,"breakevenPct":1.3635995785772346},{"delta":0.8,"premium":4.154980595084089,"strike":61.80627425614489,"iv":0.246675873221216,"gamma":0.06034805950840878,"theta":-0.026842367399741263,"vega":0.04884126778783958,"rho":0.03707306788338748,"breakevenPct":1.1055408510560658},{"delta":0.85,"premium":4.801811125485123,"strike":60.997736093143594,"iv":0.24256849935316946,"gamma":0.05003111254851229,"theta":-0.022929042690815006,"vega":0.0399150064683053,"rho":0.039231914195380496,"breakevenPct":0.8576750745381956},{"delta":0.9,"premium":5.448641655886158,"strike":60.1891979301423,"iv":0.23846112548512288,"gamma":0.03971416558861577,"theta":-0.019015717981888742,"vega":0.030988745148771007,"rho":0.041390760507373524,"breakevenPct":0.6098092980203246}],"put":[{"delta":0.1,"premium":0.30037634408602154,"strike":58.134408602150536,"iv":0.3422337634408602,"gamma":0.028760215053763444,"theta":-0.018331397849462364,"vega":0.03151376344086022,"rho":-0.0057997512437582225,"breakevenPct":11.351881885247513},{"delta":0.15,"premium":0.43774964336661915,"strike":60.2728245363766,"iv":0.29476012838801713,"gamma":0.04302446504992868,"theta":-0.020734950071326676,"vega":0.041502639087018546,"rho":-0.008626220046745129,"breakevenPct":8.28467980838444},{"delta":0.2,"premium":0.6428138373751784,"strike":61.16440798858773,"iv":0.2959370185449358,"gamma":0.05062075606276748,"theta":-0.024443937232524963,"vega":0.04902760342368046,"rho":-0.011420744554125598,"breakevenPct":7.2323817424700225},{"delta":0.25,"premium":0.8478780313837375,"strike":62.05599144079886,"iv":0.2971139087018545,"gamma":0.05821704707560628,"theta":-0.02815292439372325,"vega":0.05655256776034237,"rho":-0.014215269061506067,"breakevenPct":6.180083676555604},{"delta":0.3,"premium":1.0784982935153584,"strike":62.85693970420933,"iv":0.29614374288964734,"gamma":0.06405597269624573,"theta":-0.030471160409556313,"vega":0.061899089874857795,"rho":-0.017003701999560635,"breakevenPct":5.305883797219539},{"delta":0.35,"premium":1.334470989761092,"strike":63.56797497155859,"iv":0.29304362912400456,"gamma":0.06815153583617747,"theta":-0.03140972696245734,"vega":0.06508452787258248,"rho":-0.019786091906690305,"breakevenPct":4.608362995405427},{"delta":0.4,"premium":1.590443686006826,"strike":64.27901023890784,"iv":0.28994351535836177,"gamma":0.07224709897610922,"theta":-0.03234829351535837,"vega":0.06826996587030716,"rho":-0.02256848181381998,"breakevenPct":3.9108421935913134},{"delta":0.45,"premium":1.8464163822525597,"strike":64.9900455062571,"iv":0.286843401592719,"gamma":0.07634266211604096,"theta":-0.033286860068259386,"vega":0.07145540386803186,"rho":-0.02535087172094965,"breakevenPct":3.213321391777201},{"delta":0.5,"premium":2.172546552591847,"strike":65.62028183190739,"iv":0.2817881227981882,"gamma":0.07652405636638147,"theta":-0.03173688978359336,"vega":0.07038349270256668,"rho":-0.02814749529547117,"breakevenPct":2.7471868802643264},{"delta":0.55,"premium":2.499672873678913,"strike":66.24937091092099,"iv":0.27670508303975844,"gamma":0.07664987418218419,"theta":-0.030151585304479114,"vega":0.06925113236034222,"rho":-0.03094432097074673,"breakevenPct":2.284337772467696},{"delta":0.6,"premium":2.8267991947659787,"strike":66.87845998993457,"iv":0.27162204328132866,"gamma":0.07677569199798691,"theta":-0.028566280825364873,"vega":0.06811877201811777,"rho":-0.03374114664602229,"breakevenPct":1.8214886646710664},{"delta":0.65,"premium":3.165545755237046,"strike":67.51653803748621,"iv":0.26716163175303204,"gamma":0.0767293274531422,"theta":-0.027026460859977952,"vega":0.0669444321940463,"rho":-0.03654554542459357,"breakevenPct":1.362672773989619},{"delta":0.7,"premium":4.461025358324145,"strike":68.89470782800441,"iv":0.31396427783902975,"gamma":0.0625066152149945,"theta":-0.029231532524807056,"vega":0.062313781697905184,"rho":-0.03997346304117887,"breakevenPct":1.2359250924582048},{"delta":0.75,"premium":5.780308880308881,"strike":70.31853281853282,"iv":0.35581930501930503,"gamma":0.04943088803088803,"theta":-0.0304011583011583,"vega":0.05722393822393822,"rho":-0.043432537698645635,"breakevenPct":1.0756837243655073},{"delta":0.8,"premium":7.196010296010298,"strike":71.92728442728443,"iv":0.37763397683397687,"gamma":0.04100102960102959,"theta":-0.027376705276705274,"vega":0.050274131274131266,"rho":-0.04701781410756154,"breakevenPct":0.7797760096962991},{"delta":0.85,"premium":14.039669421487606,"strike":78.7396694214876,"iv":0.5956619834710745,"gamma":0.021765289256198347,"theta":-0.037239669421487605,"vega":0.04210909090909091,"rho":-0.05477779163303657,"breakevenPct":0.8277130594727041},{"delta":0.9,"premium":36.66289408832837,"strike":101.41289408832837,"iv":1.0888207005657728,"gamma":0.008930328503102004,"theta":-0.0498090255958131,"vega":0.03195781598737486,"rho":-0.07515792068745808,"breakevenPct":0.7510729613733828}]}},"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"}}