{"symbol":"CGW","url":"https://intraalpha.com/companies/CGW","capturedAt":"2026-10-22T21:52:35.761Z","state":"ready","quote":{"symbol":"CGW","last_price":65.5,"prev_close":64.53,"regular_close":65.5,"change":0.97,"change_pct":1.5032,"regular_change":0.97,"regular_change_pct":1.5032,"extended_change":0,"extended_change_pct":0,"bid":63.09,"ask":65.89,"bid_size":100,"ask_size":300,"volume":23889,"vwap":65.054241,"open":64.38,"high":65.62,"low":64.38,"close":65.5,"trade_count":591,"last_trade_at":"2026-10-22T20:10:00.003969113Z","last_quote_at":"2026-10-22T20:00:59.60585896Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.19,"dividend_yield":0.0137,"inception_date":"2007-05-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:35.277982+00:00"},"optionObservedAt":"2026-10-22T19:55:06.061Z","bars":[{"c":64.03,"h":64.03,"l":64.03,"n":19,"o":64.03,"t":"2026-10-15T13:30:00Z","v":1697,"vw":64.03},{"c":63.9314,"h":63.9314,"l":63.9314,"n":2,"o":63.9314,"t":"2026-10-15T13:35:00Z","v":1126,"vw":63.9314},{"c":64.135,"h":64.135,"l":64.135,"n":1,"o":64.135,"t":"2026-10-15T13:40:00Z","v":100,"vw":64.135},{"c":64.22,"h":64.22,"l":64.22,"n":3,"o":64.22,"t":"2026-10-15T14:05:00Z","v":139,"vw":64.22},{"c":64.17,"h":64.17,"l":64.17,"n":4,"o":64.17,"t":"2026-10-15T14:10:00Z","v":142,"vw":64.17},{"c":64.325,"h":64.325,"l":64.325,"n":2,"o":64.325,"t":"2026-10-15T14:35:00Z","v":201,"vw":64.325},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-10-15T15:05:00Z","v":193,"vw":64.36},{"c":64.0501,"h":64.0501,"l":64.0501,"n":3,"o":64.0501,"t":"2026-10-15T15:50:00Z","v":116,"vw":64.0501},{"c":64.18,"h":64.18,"l":64.18,"n":2,"o":64.18,"t":"2026-10-15T16:30:00Z","v":262,"vw":64.18},{"c":64.198585,"h":64.198585,"l":64.198585,"n":1,"o":64.198585,"t":"2026-10-15T16:35:00Z","v":230,"vw":64.198585},{"c":64.2111,"h":64.2111,"l":64.185,"n":2,"o":64.185,"t":"2026-10-15T16:40:00Z","v":498,"vw":64.20219},{"c":64.155,"h":64.155,"l":64.155,"n":2,"o":64.155,"t":"2026-10-15T17:00:00Z","v":1051,"vw":64.155},{"c":64.1169,"h":64.1169,"l":64.1169,"n":1,"o":64.1169,"t":"2026-10-15T17:25:00Z","v":200,"vw":64.1169},{"c":64.1268,"h":64.1268,"l":64.1268,"n":1,"o":64.1268,"t":"2026-10-15T18:05:00Z","v":186,"vw":64.1268},{"c":64.11,"h":64.11,"l":64.11,"n":1,"o":64.11,"t":"2026-10-15T18:25:00Z","v":126,"vw":64.11},{"c":64.2335,"h":64.2335,"l":64.2335,"n":2,"o":64.2335,"t":"2026-10-15T18:35:00Z","v":601,"vw":64.2335},{"c":64.115,"h":64.115,"l":64.115,"n":1,"o":64.115,"t":"2026-10-15T18:50:00Z","v":283,"vw":64.115},{"c":64.05,"h":64.05,"l":64.05,"n":3,"o":64.05,"t":"2026-10-15T18:55:00Z","v":432,"vw":64.05},{"c":64.1424,"h":64.1424,"l":64.1424,"n":1,"o":64.1424,"t":"2026-10-15T19:05:00Z","v":167,"vw":64.1424},{"c":64.0119,"h":64.035,"l":64.0119,"n":7,"o":64.02,"t":"2026-10-15T19:40:00Z","v":2232,"vw":64.020602},{"c":63.9899,"h":63.9899,"l":63.9899,"n":1,"o":63.9899,"t":"2026-10-15T19:50:00Z","v":468,"vw":63.9899},{"c":64.17,"h":64.17,"l":64.17,"n":27,"o":64.17,"t":"2026-10-16T13:30:00Z","v":1341,"vw":64.17},{"c":64.59,"h":64.59,"l":64.59,"n":3,"o":64.59,"t":"2026-10-16T13:55:00Z","v":193,"vw":64.59},{"c":64.37,"h":64.37,"l":64.37,"n":2,"o":64.37,"t":"2026-10-16T14:35:00Z","v":229,"vw":64.37},{"c":64.295,"h":64.295,"l":64.295,"n":2,"o":64.295,"t":"2026-10-16T14:40:00Z","v":501,"vw":64.295},{"c":64.19,"h":64.22,"l":64.19,"n":8,"o":64.22,"t":"2026-10-16T14:45:00Z","v":439,"vw":64.21},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-16T15:00:00Z","v":140,"vw":64.25},{"c":64.235,"h":64.235,"l":64.235,"n":1,"o":64.235,"t":"2026-10-16T15:40:00Z","v":450,"vw":64.235},{"c":64.0501,"h":64.0501,"l":64.0501,"n":3,"o":64.0501,"t":"2026-10-16T16:15:00Z","v":210,"vw":64.0501},{"c":64.105,"h":64.105,"l":64.105,"n":2,"o":64.105,"t":"2026-10-16T16:30:00Z","v":241,"vw":64.105},{"c":64.05,"h":64.07,"l":64.05,"n":5,"o":64.05,"t":"2026-10-16T17:25:00Z","v":429,"vw":64.0575},{"c":64.0857,"h":64.0857,"l":64.0857,"n":2,"o":64.0857,"t":"2026-10-16T17:30:00Z","v":221,"vw":64.0857},{"c":63.9801,"h":63.9801,"l":63.9801,"n":1,"o":63.9801,"t":"2026-10-16T17:50:00Z","v":114,"vw":63.9801},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-16T18:00:00Z","v":100,"vw":64.02},{"c":63.941,"h":63.941,"l":63.941,"n":1,"o":63.941,"t":"2026-10-16T18:10:00Z","v":341,"vw":63.941},{"c":64.01,"h":64.01,"l":63.9727,"n":5,"o":63.9727,"t":"2026-10-16T18:15:00Z","v":402,"vw":63.985133},{"c":63.89,"h":63.89,"l":63.89,"n":10,"o":63.89,"t":"2026-10-16T18:20:00Z","v":471,"vw":63.89},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-10-16T18:25:00Z","v":157,"vw":63.92},{"c":64.025,"h":64.025,"l":64.025,"n":1,"o":64.025,"t":"2026-10-16T18:45:00Z","v":208,"vw":64.025},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-10-16T18:50:00Z","v":100,"vw":63.99},{"c":63.95,"h":63.95,"l":63.95,"n":5,"o":63.95,"t":"2026-10-16T18:55:00Z","v":328,"vw":63.95},{"c":64.05,"h":64.06,"l":63.95,"n":8,"o":64.06,"t":"2026-10-16T19:10:00Z","v":652,"vw":64.019349},{"c":64.035,"h":64.035,"l":64.035,"n":1,"o":64.035,"t":"2026-10-16T19:15:00Z","v":100,"vw":64.035},{"c":64.035,"h":64.035,"l":64.035,"n":5,"o":64.035,"t":"2026-10-16T19:30:00Z","v":244,"vw":64.035},{"c":64.004,"h":64.004,"l":63.99,"n":2,"o":63.99,"t":"2026-10-16T19:35:00Z","v":200,"vw":63.997},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-16T19:40:00Z","v":181,"vw":64},{"c":64.08,"h":64.11,"l":64.08,"n":11,"o":64.11,"t":"2026-10-16T19:55:00Z","v":547,"vw":64.09266},{"c":64.1,"h":64.15,"l":64.1,"n":6,"o":64.15,"t":"2026-10-16T20:00:00Z","v":362,"vw":64.113966},{"c":63.886,"h":63.886,"l":63.886,"n":18,"o":63.886,"t":"2026-10-16T21:35:00Z","v":1310,"vw":63.886},{"c":64.12,"h":64.12,"l":64.12,"n":2,"o":64.12,"t":"2026-10-19T13:25:00Z","v":101,"vw":64.12},{"c":64.1,"h":64.1,"l":64.1,"n":35,"o":64.1,"t":"2026-10-19T13:30:00Z","v":2908,"vw":64.1},{"c":64.12,"h":64.12,"l":64.12,"n":4,"o":64.12,"t":"2026-10-19T13:35:00Z","v":202,"vw":64.12},{"c":63.91,"h":63.96,"l":63.91,"n":11,"o":63.96,"t":"2026-10-19T13:50:00Z","v":1347,"vw":63.921538},{"c":63.875,"h":63.875,"l":63.875,"n":2,"o":63.875,"t":"2026-10-19T14:00:00Z","v":671,"vw":63.875},{"c":63.955,"h":63.955,"l":63.945,"n":3,"o":63.945,"t":"2026-10-19T14:05:00Z","v":201,"vw":63.95},{"c":63.845,"h":63.845,"l":63.845,"n":1,"o":63.845,"t":"2026-10-19T14:10:00Z","v":125,"vw":63.845},{"c":64.01,"h":64.01,"l":64.01,"n":4,"o":64.01,"t":"2026-10-19T14:15:00Z","v":103,"vw":64.01},{"c":63.815,"h":63.815,"l":63.815,"n":3,"o":63.815,"t":"2026-10-19T14:35:00Z","v":102,"vw":63.815},{"c":63.7713,"h":63.7713,"l":63.7713,"n":1,"o":63.7713,"t":"2026-10-19T14:40:00Z","v":100,"vw":63.7713},{"c":63.765,"h":63.765,"l":63.765,"n":2,"o":63.765,"t":"2026-10-19T14:50:00Z","v":101,"vw":63.765},{"c":63.7908,"h":63.7908,"l":63.7908,"n":1,"o":63.7908,"t":"2026-10-19T15:00:00Z","v":190,"vw":63.7908},{"c":63.86,"h":63.86,"l":63.86,"n":3,"o":63.86,"t":"2026-10-19T15:10:00Z","v":121,"vw":63.86},{"c":63.85,"h":63.85,"l":63.85,"n":11,"o":63.85,"t":"2026-10-19T15:20:00Z","v":580,"vw":63.85},{"c":63.98,"h":63.98,"l":63.98,"n":2,"o":63.98,"t":"2026-10-19T15:30:00Z","v":101,"vw":63.98},{"c":63.895,"h":63.895,"l":63.895,"n":1,"o":63.895,"t":"2026-10-19T15:45:00Z","v":145,"vw":63.895},{"c":63.86,"h":63.86,"l":63.86,"n":3,"o":63.86,"t":"2026-10-19T15:55:00Z","v":143,"vw":63.86},{"c":63.86,"h":63.86,"l":63.86,"n":1,"o":63.86,"t":"2026-10-19T16:10:00Z","v":199,"vw":63.86},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-19T16:25:00Z","v":150,"vw":63.83},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-19T16:45:00Z","v":108,"vw":63.73},{"c":63.69,"h":63.7579,"l":63.67,"n":8,"o":63.7,"t":"2026-10-19T16:55:00Z","v":848,"vw":63.707997},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-19T17:20:00Z","v":127,"vw":63.65},{"c":63.7024,"h":63.7024,"l":63.7024,"n":4,"o":63.7024,"t":"2026-10-19T17:25:00Z","v":234,"vw":63.7024},{"c":63.73,"h":63.73,"l":63.73,"n":26,"o":63.73,"t":"2026-10-19T17:55:00Z","v":8840,"vw":63.73},{"c":63.82,"h":63.82,"l":63.76,"n":4,"o":63.76,"t":"2026-10-19T18:00:00Z","v":573,"vw":63.779408},{"c":63.7101,"h":63.835,"l":63.7101,"n":4,"o":63.835,"t":"2026-10-19T18:20:00Z","v":344,"vw":63.768193},{"c":63.7574,"h":63.81,"l":63.7574,"n":8,"o":63.8,"t":"2026-10-19T18:40:00Z","v":618,"vw":63.77644},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-10-19T19:00:00Z","v":151,"vw":63.76},{"c":63.76,"h":63.76,"l":63.76,"n":5,"o":63.76,"t":"2026-10-19T19:05:00Z","v":372,"vw":63.76},{"c":63.715,"h":63.715,"l":63.715,"n":1,"o":63.715,"t":"2026-10-19T19:15:00Z","v":122,"vw":63.715},{"c":63.705,"h":63.705,"l":63.705,"n":3,"o":63.705,"t":"2026-10-19T19:30:00Z","v":3400,"vw":63.705},{"c":63.71,"h":63.83,"l":63.71,"n":19,"o":63.82,"t":"2026-10-19T19:45:00Z","v":1095,"vw":63.781429},{"c":63.72,"h":63.79,"l":63.71,"n":15,"o":63.755,"t":"2026-10-19T19:55:00Z","v":778,"vw":63.738035},{"c":63.74,"h":63.74,"l":63.74,"n":7,"o":63.74,"t":"2026-10-19T20:00:00Z","v":141,"vw":63.74},{"c":64.03,"h":64.03,"l":64.03,"n":16,"o":64.03,"t":"2026-10-20T13:30:00Z","v":427,"vw":64.03},{"c":64.375,"h":64.415,"l":64.375,"n":2,"o":64.415,"t":"2026-10-20T14:00:00Z","v":257,"vw":64.399436},{"c":64.336,"h":64.336,"l":64.336,"n":2,"o":64.336,"t":"2026-10-20T14:05:00Z","v":241,"vw":64.336},{"c":64.36,"h":64.36,"l":64.36,"n":2,"o":64.36,"t":"2026-10-20T14:10:00Z","v":102,"vw":64.36},{"c":64.3441,"h":64.3441,"l":64.33,"n":3,"o":64.33,"t":"2026-10-20T14:20:00Z","v":1260,"vw":64.332901},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T15:25:00Z","v":100,"vw":64.5},{"c":64.52,"h":64.52,"l":64.52,"n":3,"o":64.52,"t":"2026-10-20T15:30:00Z","v":346,"vw":64.52},{"c":64.585,"h":64.585,"l":64.585,"n":2,"o":64.585,"t":"2026-10-20T15:50:00Z","v":225,"vw":64.585},{"c":64.5499,"h":64.5499,"l":64.5499,"n":2,"o":64.5499,"t":"2026-10-20T16:20:00Z","v":112,"vw":64.5499},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-10-20T16:35:00Z","v":162,"vw":64.46},{"c":64.48,"h":64.5066,"l":64.48,"n":6,"o":64.5066,"t":"2026-10-20T16:50:00Z","v":270,"vw":64.493366},{"c":64.3801,"h":64.3801,"l":64.3801,"n":2,"o":64.3801,"t":"2026-10-20T17:15:00Z","v":101,"vw":64.3801},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-20T18:35:00Z","v":164,"vw":64.56},{"c":64.54,"h":64.55,"l":64.54,"n":2,"o":64.55,"t":"2026-10-20T18:40:00Z","v":200,"vw":64.545},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-10-20T18:50:00Z","v":650,"vw":64.51},{"c":64.52,"h":64.56,"l":64.52,"n":4,"o":64.56,"t":"2026-10-20T18:55:00Z","v":255,"vw":64.542241},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-20T19:00:00Z","v":200,"vw":64.52},{"c":64.52,"h":64.52,"l":64.52,"n":1,"o":64.52,"t":"2026-10-20T19:05:00Z","v":1000,"vw":64.52},{"c":64.53,"h":64.53,"l":64.53,"n":4,"o":64.53,"t":"2026-10-20T19:15:00Z","v":456,"vw":64.53},{"c":64.56,"h":64.58,"l":64.535,"n":31,"o":64.58,"t":"2026-10-20T19:55:00Z","v":3611,"vw":64.547146},{"c":64.56,"h":64.56,"l":64.56,"n":9,"o":64.56,"t":"2026-10-20T20:00:00Z","v":213,"vw":64.56},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-20T23:35:00Z","v":106,"vw":64.43},{"c":64.7697,"h":64.7697,"l":64.72,"n":23,"o":64.72,"t":"2026-10-21T13:30:00Z","v":686,"vw":64.74032},{"c":64.65,"h":64.65,"l":64.65,"n":5,"o":64.65,"t":"2026-10-21T13:45:00Z","v":204,"vw":64.65},{"c":64.76,"h":64.76,"l":64.76,"n":6,"o":64.76,"t":"2026-10-21T13:55:00Z","v":226,"vw":64.76},{"c":64.6461,"h":64.6461,"l":64.5361,"n":10,"o":64.5361,"t":"2026-10-21T14:10:00Z","v":2047,"vw":64.57593},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-10-21T14:20:00Z","v":126,"vw":64.55},{"c":64.66,"h":64.7561,"l":64.66,"n":4,"o":64.7561,"t":"2026-10-21T14:55:00Z","v":365,"vw":64.716005},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-10-21T15:00:00Z","v":333,"vw":64.76},{"c":64.83,"h":64.84,"l":64.76,"n":33,"o":64.82,"t":"2026-10-21T15:25:00Z","v":4435,"vw":64.818639},{"c":64.74,"h":64.89,"l":64.73,"n":30,"o":64.84,"t":"2026-10-21T15:30:00Z","v":4766,"vw":64.857202},{"c":64.795,"h":64.795,"l":64.795,"n":1,"o":64.795,"t":"2026-10-21T15:45:00Z","v":308,"vw":64.795},{"c":64.775,"h":64.775,"l":64.775,"n":3,"o":64.775,"t":"2026-10-21T16:00:00Z","v":261,"vw":64.775},{"c":64.81,"h":64.81,"l":64.81,"n":4,"o":64.81,"t":"2026-10-21T16:15:00Z","v":946,"vw":64.81},{"c":64.81,"h":64.81,"l":64.8,"n":3,"o":64.8,"t":"2026-10-21T16:25:00Z","v":772,"vw":64.803523},{"c":64.72,"h":64.72,"l":64.72,"n":2,"o":64.72,"t":"2026-10-21T16:30:00Z","v":101,"vw":64.72},{"c":64.74,"h":64.74,"l":64.74,"n":3,"o":64.74,"t":"2026-10-21T16:40:00Z","v":189,"vw":64.74},{"c":64.71,"h":64.72,"l":64.71,"n":5,"o":64.72,"t":"2026-10-21T16:50:00Z","v":314,"vw":64.715},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-21T17:00:00Z","v":127,"vw":64.69},{"c":64.74,"h":64.74,"l":64.74,"n":2,"o":64.74,"t":"2026-10-21T17:20:00Z","v":101,"vw":64.74},{"c":64.84,"h":64.84,"l":64.84,"n":4,"o":64.84,"t":"2026-10-21T17:45:00Z","v":142,"vw":64.84},{"c":64.8,"h":64.8,"l":64.8,"n":2,"o":64.8,"t":"2026-10-21T18:00:00Z","v":101,"vw":64.8},{"c":64.745,"h":64.745,"l":64.745,"n":1,"o":64.745,"t":"2026-10-21T18:05:00Z","v":155,"vw":64.745},{"c":64.7788,"h":64.7788,"l":64.7788,"n":1,"o":64.7788,"t":"2026-10-21T18:10:00Z","v":2300,"vw":64.7788},{"c":64.775,"h":64.775,"l":64.775,"n":2,"o":64.775,"t":"2026-10-21T18:15:00Z","v":118,"vw":64.775},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-21T18:25:00Z","v":200,"vw":64.75},{"c":64.725,"h":64.725,"l":64.725,"n":2,"o":64.725,"t":"2026-10-21T18:35:00Z","v":101,"vw":64.725},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-10-21T18:40:00Z","v":200,"vw":64.77},{"c":64.67,"h":64.67,"l":64.67,"n":5,"o":64.67,"t":"2026-10-21T18:45:00Z","v":269,"vw":64.67},{"c":64.53,"h":64.53,"l":64.53,"n":6,"o":64.53,"t":"2026-10-21T18:55:00Z","v":251,"vw":64.53},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-21T19:00:00Z","v":100,"vw":64.42},{"c":64.425,"h":64.425,"l":64.425,"n":2,"o":64.425,"t":"2026-10-21T19:10:00Z","v":108,"vw":64.425},{"c":64.59,"h":64.59,"l":64.59,"n":4,"o":64.59,"t":"2026-10-21T19:20:00Z","v":316,"vw":64.59},{"c":64.52,"h":64.52,"l":64.52,"n":2,"o":64.52,"t":"2026-10-21T19:25:00Z","v":126,"vw":64.52},{"c":64.64,"h":64.64,"l":64.64,"n":7,"o":64.64,"t":"2026-10-21T19:30:00Z","v":322,"vw":64.64},{"c":64.62,"h":64.62,"l":64.62,"n":5,"o":64.62,"t":"2026-10-21T19:40:00Z","v":307,"vw":64.62},{"c":64.59,"h":64.59,"l":64.59,"n":2,"o":64.59,"t":"2026-10-21T19:45:00Z","v":474,"vw":64.59},{"c":64.63,"h":64.63,"l":64.58,"n":13,"o":64.58,"t":"2026-10-21T19:50:00Z","v":948,"vw":64.587473},{"c":64.58,"h":64.59,"l":64.48,"n":29,"o":64.59,"t":"2026-10-21T19:55:00Z","v":1424,"vw":64.545832},{"c":64.53,"h":64.53,"l":64.53,"n":5,"o":64.53,"t":"2026-10-21T20:00:00Z","v":126,"vw":64.53},{"c":64.65,"h":64.65,"l":64.48,"n":9,"o":64.48,"t":"2026-10-21T21:20:00Z","v":450,"vw":64.565},{"c":64.48,"h":64.48,"l":64.47,"n":6,"o":64.47,"t":"2026-10-21T22:35:00Z","v":647,"vw":64.477837},{"c":64.38,"h":64.38,"l":64.38,"n":10,"o":64.38,"t":"2026-10-22T13:30:00Z","v":267,"vw":64.38},{"c":64.435,"h":64.435,"l":64.435,"n":3,"o":64.435,"t":"2026-10-22T13:40:00Z","v":199,"vw":64.435},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-10-22T13:45:00Z","v":141,"vw":64.41},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-22T13:50:00Z","v":138,"vw":64.55},{"c":64.6,"h":64.68,"l":64.6,"n":9,"o":64.68,"t":"2026-10-22T14:05:00Z","v":671,"vw":64.633831},{"c":64.6618,"h":64.6618,"l":64.6618,"n":2,"o":64.6618,"t":"2026-10-22T14:10:00Z","v":201,"vw":64.6618},{"c":64.78,"h":64.78,"l":64.78,"n":3,"o":64.78,"t":"2026-10-22T14:15:00Z","v":103,"vw":64.78},{"c":64.6808,"h":64.756,"l":64.6808,"n":2,"o":64.756,"t":"2026-10-22T14:25:00Z","v":308,"vw":64.710831},{"c":64.759,"h":64.759,"l":64.759,"n":2,"o":64.759,"t":"2026-10-22T14:35:00Z","v":106,"vw":64.759},{"c":64.8814,"h":64.8814,"l":64.8814,"n":1,"o":64.8814,"t":"2026-10-22T14:50:00Z","v":600,"vw":64.8814},{"c":64.94,"h":64.94,"l":64.935,"n":3,"o":64.935,"t":"2026-10-22T14:55:00Z","v":276,"vw":64.937491},{"c":64.8801,"h":64.8801,"l":64.8801,"n":1,"o":64.8801,"t":"2026-10-22T15:00:00Z","v":277,"vw":64.8801},{"c":64.865,"h":64.865,"l":64.865,"n":3,"o":64.865,"t":"2026-10-22T15:05:00Z","v":113,"vw":64.865},{"c":64.8901,"h":64.92,"l":64.8901,"n":18,"o":64.92,"t":"2026-10-22T15:10:00Z","v":3154,"vw":64.898755},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-22T15:15:00Z","v":1510,"vw":65},{"c":65.045,"h":65.045,"l":65,"n":10,"o":65,"t":"2026-10-22T15:20:00Z","v":610,"vw":65.020355},{"c":65.125,"h":65.125,"l":65.06,"n":4,"o":65.06,"t":"2026-10-22T15:55:00Z","v":365,"vw":65.089192},{"c":65.175,"h":65.175,"l":65.175,"n":2,"o":65.175,"t":"2026-10-22T16:05:00Z","v":1075,"vw":65.175},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-22T16:30:00Z","v":100,"vw":65.15},{"c":65.0567,"h":65.0567,"l":65.01,"n":5,"o":65.01,"t":"2026-10-22T16:45:00Z","v":989,"vw":65.047021},{"c":65.05,"h":65.07,"l":65.05,"n":32,"o":65.07,"t":"2026-10-22T17:10:00Z","v":1688,"vw":65.062073},{"c":65.03,"h":65.06,"l":65.03,"n":8,"o":65.06,"t":"2026-10-22T17:15:00Z","v":541,"vw":65.043067},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-10-22T17:20:00Z","v":120,"vw":65.22},{"c":65.08,"h":65.08,"l":65.08,"n":8,"o":65.08,"t":"2026-10-22T17:55:00Z","v":408,"vw":65.08},{"c":65.055,"h":65.055,"l":65.055,"n":2,"o":65.055,"t":"2026-10-22T18:05:00Z","v":101,"vw":65.055},{"c":65.08,"h":65.105,"l":65.08,"n":4,"o":65.105,"t":"2026-10-22T18:10:00Z","v":212,"vw":65.091905},{"c":65.13,"h":65.13,"l":65.08,"n":14,"o":65.12,"t":"2026-10-22T18:20:00Z","v":1307,"vw":65.11955},{"c":65.1,"h":65.1,"l":65.1,"n":5,"o":65.1,"t":"2026-10-22T18:25:00Z","v":189,"vw":65.1},{"c":65.2381,"h":65.2381,"l":65.2381,"n":2,"o":65.2381,"t":"2026-10-22T18:50:00Z","v":226,"vw":65.2381},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-22T19:00:00Z","v":100,"vw":65.26},{"c":65.32,"h":65.32,"l":65.3,"n":4,"o":65.3,"t":"2026-10-22T19:05:00Z","v":379,"vw":65.310968},{"c":65.37,"h":65.37,"l":65.35,"n":4,"o":65.35,"t":"2026-10-22T19:10:00Z","v":294,"vw":65.36},{"c":65.365,"h":65.365,"l":65.365,"n":4,"o":65.365,"t":"2026-10-22T19:35:00Z","v":151,"vw":65.365},{"c":65.415,"h":65.415,"l":65.415,"n":3,"o":65.415,"t":"2026-10-22T19:40:00Z","v":112,"vw":65.415},{"c":65.444,"h":65.444,"l":65.444,"n":2,"o":65.444,"t":"2026-10-22T19:45:00Z","v":301,"vw":65.444},{"c":65.44,"h":65.5,"l":65.44,"n":16,"o":65.5,"t":"2026-10-22T19:50:00Z","v":591,"vw":65.474596},{"c":65.5,"h":65.62,"l":65.5,"n":10,"o":65.59,"t":"2026-10-22T19:55:00Z","v":1795,"vw":65.578047}],"history":[{"c":60,"h":60.42,"l":59.8896,"n":297,"o":60.4,"t":"2024-10-21T04:00:00Z","v":33693,"vw":60.318812},{"c":59.32,"h":59.49,"l":59.25,"n":420,"o":59.42,"t":"2024-10-22T04:00:00Z","v":38608,"vw":59.377333},{"c":59.25,"h":59.485,"l":59,"n":280,"o":59.12,"t":"2024-10-23T04:00:00Z","v":13651,"vw":59.212365},{"c":58.74,"h":59.36,"l":58.7118,"n":347,"o":59.3,"t":"2024-10-24T04:00:00Z","v":33561,"vw":58.981159},{"c":58.33,"h":58.9,"l":58.1974,"n":348,"o":58.74,"t":"2024-10-25T04:00:00Z","v":22447,"vw":58.472215},{"c":58.72,"h":59.16,"l":58.72,"n":298,"o":58.86,"t":"2024-10-28T04:00:00Z","v":23669,"vw":58.899268},{"c":58.2,"h":58.41,"l":58.15,"n":276,"o":58.41,"t":"2024-10-29T04:00:00Z","v":12379,"vw":58.273437},{"c":58.34,"h":58.8212,"l":58.29,"n":252,"o":58.29,"t":"2024-10-30T04:00:00Z","v":18088,"vw":58.463815},{"c":57.84,"h":58.28,"l":57.66,"n":428,"o":58.19,"t":"2024-10-31T04:00:00Z","v":33324,"vw":58.049437},{"c":57.32,"h":58.08,"l":57.32,"n":415,"o":58.07,"t":"2024-11-01T04:00:00Z","v":27935,"vw":57.73},{"c":57.67,"h":58.03,"l":57.56,"n":949,"o":57.67,"t":"2024-11-04T05:00:00Z","v":43895,"vw":57.784236},{"c":58.96,"h":58.96,"l":58.025,"n":334,"o":58.11,"t":"2024-11-05T05:00:00Z","v":19102,"vw":58.484675},{"c":59.23,"h":59.4082,"l":58.83,"n":284,"o":59.16,"t":"2024-11-06T05:00:00Z","v":21353,"vw":59.161578},{"c":59.16,"h":59.7,"l":59.04,"n":408,"o":59.7,"t":"2024-11-07T05:00:00Z","v":30322,"vw":59.310927},{"c":58.87,"h":59.06,"l":58.77,"n":330,"o":59.03,"t":"2024-11-08T05:00:00Z","v":16313,"vw":58.860132},{"c":59.15,"h":59.335,"l":59.005,"n":308,"o":59.19,"t":"2024-11-11T05:00:00Z","v":23506,"vw":59.173106},{"c":58.3841,"h":59.12,"l":58.38,"n":365,"o":58.98,"t":"2024-11-12T05:00:00Z","v":19096,"vw":58.594753},{"c":58.2,"h":58.48,"l":58.1,"n":410,"o":58.3,"t":"2024-11-13T05:00:00Z","v":23454,"vw":58.348288},{"c":58.06,"h":58.73,"l":58.06,"n":293,"o":58.53,"t":"2024-11-14T05:00:00Z","v":20590,"vw":58.446487},{"c":58.32,"h":58.37,"l":58.07,"n":273,"o":58.07,"t":"2024-11-15T05:00:00Z","v":21393,"vw":58.236731},{"c":58.48,"h":58.61,"l":58.01,"n":352,"o":58.19,"t":"2024-11-18T05:00:00Z","v":45413,"vw":58.445874},{"c":58.59,"h":58.61,"l":58.12,"n":263,"o":58.25,"t":"2024-11-19T05:00:00Z","v":18009,"vw":58.369319},{"c":58.63,"h":58.7,"l":58.3608,"n":299,"o":58.57,"t":"2024-11-20T05:00:00Z","v":15683,"vw":58.491344},{"c":58.8,"h":58.9673,"l":58.36,"n":380,"o":58.62,"t":"2024-11-21T05:00:00Z","v":31297,"vw":58.793312},{"c":59.15,"h":59.2564,"l":58.88,"n":250,"o":58.88,"t":"2024-11-22T05:00:00Z","v":20397,"vw":59.145933},{"c":59.7753,"h":60,"l":59.54,"n":362,"o":59.54,"t":"2024-11-25T05:00:00Z","v":26487,"vw":59.764591},{"c":59.24,"h":59.65,"l":59.1,"n":443,"o":59.65,"t":"2024-11-26T05:00:00Z","v":32655,"vw":59.287717},{"c":59.38,"h":59.77,"l":59.38,"n":355,"o":59.43,"t":"2024-11-27T05:00:00Z","v":39204,"vw":59.545735},{"c":59.64,"h":59.7399,"l":59.37,"n":282,"o":59.37,"t":"2024-11-29T05:00:00Z","v":29503,"vw":59.552407},{"c":59.52,"h":59.61,"l":59.07,"n":420,"o":59.47,"t":"2024-12-02T05:00:00Z","v":40923,"vw":59.417454},{"c":59.8,"h":60.05,"l":59.74,"n":387,"o":59.84,"t":"2024-12-03T05:00:00Z","v":21064,"vw":59.898246},{"c":59.6,"h":59.86,"l":59.53,"n":379,"o":59.83,"t":"2024-12-04T05:00:00Z","v":36484,"vw":59.699923},{"c":59.8,"h":59.97,"l":59.71,"n":228,"o":59.93,"t":"2024-12-05T05:00:00Z","v":13464,"vw":59.8835},{"c":59.43,"h":59.8,"l":59.2963,"n":336,"o":59.71,"t":"2024-12-06T05:00:00Z","v":18825,"vw":59.437781},{"c":59.47,"h":59.78,"l":59.47,"n":252,"o":59.66,"t":"2024-12-09T05:00:00Z","v":11018,"vw":59.665064},{"c":59.152,"h":59.3711,"l":58.79,"n":410,"o":59.29,"t":"2024-12-10T05:00:00Z","v":40810,"vw":59.190406},{"c":59.07,"h":59.46,"l":58.9128,"n":367,"o":59.36,"t":"2024-12-11T05:00:00Z","v":32884,"vw":59.108841},{"c":58.5558,"h":58.98,"l":58.5558,"n":340,"o":58.95,"t":"2024-12-12T05:00:00Z","v":25518,"vw":58.743728},{"c":58.23,"h":58.58,"l":58.0901,"n":274,"o":58.45,"t":"2024-12-13T05:00:00Z","v":25084,"vw":58.249789},{"c":58.07,"h":58.4173,"l":57.985,"n":323,"o":58.2,"t":"2024-12-16T05:00:00Z","v":19348,"vw":58.217975},{"c":57.64,"h":57.9993,"l":57.63,"n":344,"o":57.65,"t":"2024-12-17T05:00:00Z","v":26348,"vw":57.765803},{"c":55.48,"h":57.54,"l":55.37,"n":557,"o":57.45,"t":"2024-12-18T05:00:00Z","v":53488,"vw":56.601174},{"c":55.5931,"h":56.34,"l":55.5931,"n":448,"o":55.96,"t":"2024-12-19T05:00:00Z","v":42281,"vw":55.898675},{"c":55.77,"h":56,"l":55.02,"n":360,"o":55.03,"t":"2024-12-20T05:00:00Z","v":24094,"vw":55.496277},{"c":54.27,"h":54.33,"l":54.02,"n":560,"o":54.33,"t":"2024-12-23T05:00:00Z","v":43732,"vw":54.183657},{"c":54.77,"h":54.77,"l":54.34,"n":285,"o":54.37,"t":"2024-12-24T05:00:00Z","v":43336,"vw":54.526599},{"c":55.04,"h":55.07,"l":54.35,"n":602,"o":54.35,"t":"2024-12-26T05:00:00Z","v":75307,"vw":54.867561},{"c":54.65,"h":55.08,"l":54.4725,"n":436,"o":54.63,"t":"2024-12-27T05:00:00Z","v":97157,"vw":54.777226},{"c":54.33,"h":54.5,"l":53.8591,"n":580,"o":54.32,"t":"2024-12-30T05:00:00Z","v":44089,"vw":54.272321},{"c":54.2,"h":54.61,"l":54.1,"n":442,"o":54.42,"t":"2024-12-31T05:00:00Z","v":33414,"vw":54.225636},{"c":53.81,"h":54.4818,"l":53.765,"n":595,"o":54.41,"t":"2025-01-02T05:00:00Z","v":35114,"vw":54.088831},{"c":53.78,"h":53.99,"l":53.77,"n":554,"o":53.97,"t":"2025-01-03T05:00:00Z","v":36491,"vw":53.861731},{"c":53.72,"h":54.02,"l":53.6,"n":623,"o":53.83,"t":"2025-01-06T05:00:00Z","v":51090,"vw":53.805243},{"c":53.55,"h":53.99,"l":53.3872,"n":458,"o":53.94,"t":"2025-01-07T05:00:00Z","v":30348,"vw":53.687056},{"c":53.17,"h":53.1801,"l":52.6246,"n":556,"o":52.96,"t":"2025-01-08T05:00:00Z","v":40398,"vw":52.962815},{"c":52.16,"h":52.7,"l":52.1432,"n":535,"o":52.7,"t":"2025-01-10T05:00:00Z","v":48268,"vw":52.385349},{"c":52.35,"h":52.39,"l":51.78,"n":426,"o":51.89,"t":"2025-01-13T05:00:00Z","v":27929,"vw":52.086403},{"c":52.88,"h":52.88,"l":52.45,"n":353,"o":52.48,"t":"2025-01-14T05:00:00Z","v":17572,"vw":52.611325},{"c":53.77,"h":53.98,"l":53.57,"n":378,"o":53.88,"t":"2025-01-15T05:00:00Z","v":30966,"vw":53.712125},{"c":54.24,"h":54.3,"l":53.67,"n":365,"o":53.67,"t":"2025-01-16T05:00:00Z","v":26424,"vw":54.112218},{"c":54.4939,"h":54.78,"l":54.42,"n":302,"o":54.42,"t":"2025-01-17T05:00:00Z","v":33300,"vw":54.65896},{"c":55.25,"h":55.32,"l":54.79,"n":394,"o":54.89,"t":"2025-01-21T05:00:00Z","v":39408,"vw":55.203363},{"c":54.46,"h":55.09,"l":54.46,"n":482,"o":55.09,"t":"2025-01-22T05:00:00Z","v":59550,"vw":54.666911},{"c":54.63,"h":54.7379,"l":54.38,"n":294,"o":54.56,"t":"2025-01-23T05:00:00Z","v":44663,"vw":54.598276},{"c":54.2959,"h":54.65,"l":54.24,"n":433,"o":54.58,"t":"2025-01-24T05:00:00Z","v":23244,"vw":54.460124},{"c":55.15,"h":55.15,"l":54.16,"n":519,"o":54.16,"t":"2025-01-27T05:00:00Z","v":42307,"vw":54.583538},{"c":54.85,"h":55,"l":54.605,"n":335,"o":54.98,"t":"2025-01-28T05:00:00Z","v":25561,"vw":54.82049},{"c":54.7014,"h":55.16,"l":54.57,"n":474,"o":54.99,"t":"2025-01-29T05:00:00Z","v":53235,"vw":54.895509},{"c":55.23,"h":55.5435,"l":55.0583,"n":265,"o":55.1,"t":"2025-01-30T05:00:00Z","v":20183,"vw":55.339544},{"c":55.21,"h":55.6115,"l":55.0981,"n":389,"o":55.4,"t":"2025-01-31T05:00:00Z","v":31140,"vw":55.335297},{"c":54.78,"h":55.02,"l":54.08,"n":833,"o":54.7,"t":"2025-02-03T05:00:00Z","v":101125,"vw":54.849685},{"c":55.0696,"h":55.2943,"l":54.87,"n":260,"o":54.95,"t":"2025-02-04T05:00:00Z","v":22902,"vw":55.059993},{"c":55.24,"h":55.35,"l":55.08,"n":367,"o":55.31,"t":"2025-02-05T05:00:00Z","v":36480,"vw":55.277746},{"c":55.33,"h":55.52,"l":55.0982,"n":297,"o":55.38,"t":"2025-02-06T05:00:00Z","v":35615,"vw":55.289279},{"c":54.9,"h":55.4,"l":54.87,"n":363,"o":55.4,"t":"2025-02-07T05:00:00Z","v":27283,"vw":55.143902},{"c":55.36,"h":55.37,"l":54.97,"n":386,"o":55.19,"t":"2025-02-10T05:00:00Z","v":46602,"vw":55.212612},{"c":55.84,"h":55.92,"l":55.442,"n":737,"o":55.45,"t":"2025-02-11T05:00:00Z","v":77056,"vw":55.58016},{"c":55.42,"h":55.57,"l":55.07,"n":330,"o":55.24,"t":"2025-02-12T05:00:00Z","v":32417,"vw":55.242855},{"c":56.07,"h":56.07,"l":55.61,"n":347,"o":55.61,"t":"2025-02-13T05:00:00Z","v":43207,"vw":55.763045},{"c":55.91,"h":56.32,"l":55.81,"n":622,"o":56.13,"t":"2025-02-14T05:00:00Z","v":20106,"vw":56.071011},{"c":56.18,"h":56.24,"l":55.74,"n":444,"o":55.74,"t":"2025-02-18T05:00:00Z","v":23296,"vw":56.083252},{"c":55.69,"h":56.005,"l":55.665,"n":789,"o":55.85,"t":"2025-02-19T05:00:00Z","v":28251,"vw":55.804845},{"c":55.78,"h":55.91,"l":55.444,"n":408,"o":55.67,"t":"2025-02-20T05:00:00Z","v":28686,"vw":55.716925},{"c":55.32,"h":55.8,"l":55.18,"n":790,"o":55.8,"t":"2025-02-21T05:00:00Z","v":31486,"vw":55.436149},{"c":55.32,"h":55.64,"l":55.13,"n":352,"o":55.54,"t":"2025-02-24T05:00:00Z","v":23578,"vw":55.448163},{"c":55.85,"h":56.095,"l":55.52,"n":387,"o":55.52,"t":"2025-02-25T05:00:00Z","v":37649,"vw":55.9064},{"c":55.6168,"h":56.01,"l":55.54,"n":290,"o":55.96,"t":"2025-02-26T05:00:00Z","v":18919,"vw":55.851848},{"c":55.24,"h":55.48,"l":55.17,"n":407,"o":55.48,"t":"2025-02-27T05:00:00Z","v":24639,"vw":55.352552},{"c":55.46,"h":55.66,"l":54.9858,"n":320,"o":55.41,"t":"2025-02-28T05:00:00Z","v":16779,"vw":55.339177},{"c":55.4528,"h":55.98,"l":55.21,"n":379,"o":55.64,"t":"2025-03-03T05:00:00Z","v":17599,"vw":55.692706},{"c":55.35,"h":55.87,"l":55.01,"n":816,"o":55.56,"t":"2025-03-04T05:00:00Z","v":92682,"vw":55.316547},{"c":55.9,"h":55.9935,"l":55.46,"n":308,"o":55.47,"t":"2025-03-05T05:00:00Z","v":36456,"vw":55.700641},{"c":55.8338,"h":56.02,"l":55.59,"n":365,"o":55.71,"t":"2025-03-06T05:00:00Z","v":49401,"vw":55.699895},{"c":56.92,"h":56.9709,"l":55.92,"n":293,"o":55.92,"t":"2025-03-07T05:00:00Z","v":22043,"vw":56.438393},{"c":56.678,"h":57.2854,"l":56.32,"n":372,"o":56.56,"t":"2025-03-10T04:00:00Z","v":33342,"vw":56.874114},{"c":55.95,"h":56.72,"l":55.775,"n":614,"o":56.72,"t":"2025-03-11T04:00:00Z","v":53227,"vw":56.154729},{"c":55.52,"h":56.04,"l":55.4657,"n":449,"o":55.95,"t":"2025-03-12T04:00:00Z","v":45952,"vw":55.635488},{"c":55.2,"h":55.55,"l":55.15,"n":371,"o":55.34,"t":"2025-03-13T04:00:00Z","v":61357,"vw":55.281869},{"c":56.25,"h":56.25,"l":55.57,"n":589,"o":55.57,"t":"2025-03-14T04:00:00Z","v":138655,"vw":55.994988},{"c":56.54,"h":56.8,"l":56.19,"n":236,"o":56.19,"t":"2025-03-17T04:00:00Z","v":30637,"vw":56.411645},{"c":56.36,"h":56.44,"l":56.1966,"n":370,"o":56.44,"t":"2025-03-18T04:00:00Z","v":11144,"vw":56.357612},{"c":56.5,"h":56.69,"l":56.13,"n":344,"o":56.25,"t":"2025-03-19T04:00:00Z","v":24301,"vw":56.425706},{"c":56.1335,"h":56.36,"l":56.06,"n":571,"o":56.29,"t":"2025-03-20T04:00:00Z","v":31622,"vw":56.190782},{"c":55.45,"h":55.85,"l":55.34,"n":447,"o":55.73,"t":"2025-03-21T04:00:00Z","v":31013,"vw":55.482956},{"c":55.68,"h":55.985,"l":55.475,"n":299,"o":55.58,"t":"2025-03-24T04:00:00Z","v":18375,"vw":55.680544},{"c":55.88,"h":56.12,"l":55.7,"n":488,"o":55.8,"t":"2025-03-25T04:00:00Z","v":51934,"vw":56.022333},{"c":55.9638,"h":56.18,"l":55.84,"n":353,"o":55.87,"t":"2025-03-26T04:00:00Z","v":59123,"vw":55.948034},{"c":55.95,"h":56.235,"l":55.9299,"n":491,"o":55.99,"t":"2025-03-27T04:00:00Z","v":26099,"vw":56.061096},{"c":55.8,"h":56.2385,"l":55.7083,"n":558,"o":56.07,"t":"2025-03-28T04:00:00Z","v":31501,"vw":55.923062},{"c":55.69,"h":55.945,"l":55.36,"n":546,"o":55.44,"t":"2025-03-31T04:00:00Z","v":36013,"vw":55.582301},{"c":55.96,"h":56.11,"l":55.45,"n":660,"o":55.69,"t":"2025-04-01T04:00:00Z","v":109222,"vw":55.87939},{"c":56.2969,"h":56.3,"l":55.78,"n":429,"o":55.8,"t":"2025-04-02T04:00:00Z","v":22112,"vw":55.989504},{"c":55.85,"h":56.642,"l":55.825,"n":455,"o":56.49,"t":"2025-04-03T04:00:00Z","v":43899,"vw":56.205158},{"c":53.27,"h":54.77,"l":53.05,"n":788,"o":54.7,"t":"2025-04-04T04:00:00Z","v":91988,"vw":53.691949},{"c":51.6719,"h":53.53,"l":51.0409,"n":1349,"o":51.66,"t":"2025-04-07T04:00:00Z","v":190588,"vw":51.652747},{"c":51.36,"h":52.94,"l":50.77,"n":622,"o":52.8,"t":"2025-04-08T04:00:00Z","v":60238,"vw":51.89429},{"c":53.76,"h":54.13,"l":50.8237,"n":626,"o":50.97,"t":"2025-04-09T04:00:00Z","v":64023,"vw":52.107725},{"c":53.53,"h":53.894,"l":52.57,"n":516,"o":53.25,"t":"2025-04-10T04:00:00Z","v":57017,"vw":53.407847},{"c":54.75,"h":54.91,"l":53.6501,"n":420,"o":53.85,"t":"2025-04-11T04:00:00Z","v":55381,"vw":54.204332},{"c":55.44,"h":55.63,"l":54.98,"n":453,"o":55.03,"t":"2025-04-14T04:00:00Z","v":41504,"vw":55.207233},{"c":55.59,"h":56.03,"l":55.52,"n":589,"o":55.62,"t":"2025-04-15T04:00:00Z","v":108256,"vw":55.785468},{"c":55.49,"h":55.955,"l":55.285,"n":375,"o":55.63,"t":"2025-04-16T04:00:00Z","v":34017,"vw":55.547371},{"c":56.06,"h":56.35,"l":55.52,"n":459,"o":55.52,"t":"2025-04-17T04:00:00Z","v":35870,"vw":56.006378},{"c":55.485,"h":55.92,"l":55.1023,"n":374,"o":55.84,"t":"2025-04-21T04:00:00Z","v":30991,"vw":55.354677},{"c":56.69,"h":56.78,"l":56.07,"n":393,"o":56.07,"t":"2025-04-22T04:00:00Z","v":30824,"vw":56.554279},{"c":56.77,"h":57.36,"l":56.53,"n":449,"o":57.18,"t":"2025-04-23T04:00:00Z","v":184178,"vw":57.01156},{"c":57.65,"h":57.845,"l":56.98,"n":311,"o":56.98,"t":"2025-04-24T04:00:00Z","v":29123,"vw":57.33963},{"c":57.59,"h":57.6848,"l":57.19,"n":410,"o":57.5,"t":"2025-04-25T04:00:00Z","v":48064,"vw":57.506957},{"c":57.9346,"h":58.04,"l":57.5289,"n":319,"o":57.86,"t":"2025-04-28T04:00:00Z","v":22287,"vw":57.790266},{"c":58.36,"h":58.46,"l":57.88,"n":349,"o":58.09,"t":"2025-04-29T04:00:00Z","v":27458,"vw":58.225523},{"c":58.91,"h":58.91,"l":57.88,"n":360,"o":58.08,"t":"2025-04-30T04:00:00Z","v":26050,"vw":58.555194},{"c":58.51,"h":58.8994,"l":58.38,"n":824,"o":58.61,"t":"2025-05-01T04:00:00Z","v":85591,"vw":58.680136},{"c":59.26,"h":59.42,"l":59.155,"n":524,"o":59.21,"t":"2025-05-02T04:00:00Z","v":42463,"vw":59.297168},{"c":59.05,"h":59.47,"l":59.05,"n":314,"o":59.32,"t":"2025-05-05T04:00:00Z","v":28745,"vw":59.253547},{"c":58.91,"h":59.3,"l":58.91,"n":345,"o":59.12,"t":"2025-05-06T04:00:00Z","v":25668,"vw":59.11826},{"c":58.5,"h":58.9146,"l":58.38,"n":990,"o":58.91,"t":"2025-05-07T04:00:00Z","v":129210,"vw":58.706652},{"c":58.84,"h":59.19,"l":58.78,"n":436,"o":58.78,"t":"2025-05-08T04:00:00Z","v":37000,"vw":59.002294},{"c":59.22,"h":59.305,"l":59.01,"n":305,"o":59.24,"t":"2025-05-09T04:00:00Z","v":27366,"vw":59.179806},{"c":59.32,"h":59.43,"l":58.9694,"n":524,"o":59.42,"t":"2025-05-12T04:00:00Z","v":59266,"vw":59.219542},{"c":59.28,"h":59.47,"l":59.23,"n":277,"o":59.42,"t":"2025-05-13T04:00:00Z","v":11101,"vw":59.37197},{"c":58.89,"h":59.5,"l":58.89,"n":403,"o":59.42,"t":"2025-05-14T04:00:00Z","v":44713,"vw":59.040571},{"c":59.98,"h":59.98,"l":59.02,"n":715,"o":59.02,"t":"2025-05-15T04:00:00Z","v":68807,"vw":59.570281},{"c":60.47,"h":60.59,"l":59.72,"n":339,"o":59.72,"t":"2025-05-16T04:00:00Z","v":25422,"vw":60.179388},{"c":60.82,"h":60.89,"l":60.29,"n":318,"o":60.3,"t":"2025-05-19T04:00:00Z","v":22005,"vw":60.707811},{"c":60.88,"h":61.025,"l":60.75,"n":287,"o":60.75,"t":"2025-05-20T04:00:00Z","v":9271,"vw":60.916076},{"c":60.38,"h":60.77,"l":60.2666,"n":237,"o":60.74,"t":"2025-05-21T04:00:00Z","v":24366,"vw":60.493145},{"c":60.16,"h":60.33,"l":59.99,"n":302,"o":60.11,"t":"2025-05-22T04:00:00Z","v":12717,"vw":60.23445},{"c":60.56,"h":60.56,"l":59.76,"n":420,"o":59.79,"t":"2025-05-23T04:00:00Z","v":89412,"vw":60.348162},{"c":61.36,"h":61.36,"l":60.87,"n":397,"o":61.14,"t":"2025-05-27T04:00:00Z","v":31962,"vw":61.171218},{"c":60.44,"h":61.14,"l":60.44,"n":371,"o":61.14,"t":"2025-05-28T04:00:00Z","v":24096,"vw":60.739265},{"c":61.06,"h":61.08,"l":60.68,"n":385,"o":60.83,"t":"2025-05-29T04:00:00Z","v":18771,"vw":60.894145},{"c":61.04,"h":61.14,"l":60.75,"n":275,"o":61.04,"t":"2025-05-30T04:00:00Z","v":45289,"vw":60.948563},{"c":61.15,"h":61.15,"l":60.59,"n":489,"o":61.1,"t":"2025-06-02T04:00:00Z","v":42756,"vw":60.865441},{"c":61.35,"h":61.35,"l":60.82,"n":366,"o":60.82,"t":"2025-06-03T04:00:00Z","v":31562,"vw":61.106871},{"c":60.95,"h":61.28,"l":60.9265,"n":335,"o":61.28,"t":"2025-06-04T04:00:00Z","v":22880,"vw":61.125636},{"c":61.13,"h":61.31,"l":60.94,"n":343,"o":61.15,"t":"2025-06-05T04:00:00Z","v":36115,"vw":61.232758},{"c":61.11,"h":61.4461,"l":60.9301,"n":253,"o":61.37,"t":"2025-06-06T04:00:00Z","v":16453,"vw":61.192638},{"c":61.3,"h":61.53,"l":61,"n":288,"o":61.14,"t":"2025-06-09T04:00:00Z","v":14490,"vw":61.341641},{"c":61.65,"h":61.8256,"l":61.41,"n":287,"o":61.5,"t":"2025-06-10T04:00:00Z","v":12704,"vw":61.679083},{"c":61.69,"h":61.9542,"l":61.5487,"n":303,"o":61.83,"t":"2025-06-11T04:00:00Z","v":23165,"vw":61.871355},{"c":61.9,"h":61.92,"l":61.5,"n":244,"o":61.64,"t":"2025-06-12T04:00:00Z","v":19091,"vw":61.727742},{"c":61.14,"h":61.5,"l":60.935,"n":325,"o":61.24,"t":"2025-06-13T04:00:00Z","v":23752,"vw":61.213548},{"c":61.35,"h":61.8129,"l":61.1505,"n":293,"o":61.44,"t":"2025-06-16T04:00:00Z","v":12912,"vw":61.379709},{"c":60.79,"h":61.1817,"l":60.77,"n":255,"o":61.07,"t":"2025-06-17T04:00:00Z","v":14730,"vw":60.95537},{"c":60.81,"h":61.27,"l":60.81,"n":256,"o":60.96,"t":"2025-06-18T04:00:00Z","v":28929,"vw":61.070565},{"c":60.49,"h":60.9444,"l":60.49,"n":307,"o":60.91,"t":"2025-06-20T04:00:00Z","v":20588,"vw":60.755833},{"c":61.45,"h":61.45,"l":60.45,"n":314,"o":60.45,"t":"2025-06-23T04:00:00Z","v":26206,"vw":61.139423},{"c":61.8388,"h":61.9636,"l":61.4473,"n":422,"o":61.72,"t":"2025-06-24T04:00:00Z","v":32676,"vw":61.885147},{"c":61.49,"h":61.74,"l":61.2852,"n":279,"o":61.72,"t":"2025-06-25T04:00:00Z","v":19793,"vw":61.401743},{"c":62.1119,"h":62.2,"l":61.66,"n":300,"o":61.8,"t":"2025-06-26T04:00:00Z","v":15918,"vw":62.007203},{"c":62.19,"h":62.46,"l":62.0299,"n":257,"o":62.2,"t":"2025-06-27T04:00:00Z","v":13792,"vw":62.220703},{"c":62.5,"h":62.52,"l":62.1,"n":332,"o":62.23,"t":"2025-06-30T04:00:00Z","v":17805,"vw":62.336041},{"c":63.29,"h":63.43,"l":62.23,"n":372,"o":62.29,"t":"2025-07-01T04:00:00Z","v":24244,"vw":62.972369},{"c":62.747,"h":62.84,"l":62.49,"n":283,"o":62.75,"t":"2025-07-02T04:00:00Z","v":12794,"vw":62.693119},{"c":63,"h":63.0482,"l":62.8164,"n":279,"o":62.86,"t":"2025-07-03T04:00:00Z","v":22332,"vw":62.960177},{"c":62.077,"h":62.665,"l":61.9922,"n":495,"o":62.54,"t":"2025-07-07T04:00:00Z","v":41218,"vw":62.254998},{"c":62.26,"h":62.405,"l":61.8833,"n":275,"o":62.04,"t":"2025-07-08T04:00:00Z","v":24997,"vw":62.22609},{"c":62.5554,"h":62.57,"l":62.15,"n":286,"o":62.51,"t":"2025-07-09T04:00:00Z","v":17290,"vw":62.273027},{"c":62.6581,"h":62.86,"l":62.18,"n":247,"o":62.25,"t":"2025-07-10T04:00:00Z","v":18821,"vw":62.597233},{"c":62.12,"h":62.3522,"l":62.055,"n":260,"o":62.29,"t":"2025-07-11T04:00:00Z","v":13795,"vw":62.196192},{"c":62.1,"h":62.185,"l":62.0325,"n":224,"o":62.04,"t":"2025-07-14T04:00:00Z","v":7513,"vw":62.117527},{"c":61.4,"h":62.335,"l":61.4,"n":265,"o":62.26,"t":"2025-07-15T04:00:00Z","v":14500,"vw":61.767934},{"c":61.58,"h":61.62,"l":61.2,"n":289,"o":61.46,"t":"2025-07-16T04:00:00Z","v":38348,"vw":61.48761},{"c":62.07,"h":62.18,"l":61.51,"n":307,"o":61.51,"t":"2025-07-17T04:00:00Z","v":15283,"vw":61.793362},{"c":62.28,"h":62.475,"l":62.04,"n":298,"o":62.34,"t":"2025-07-18T04:00:00Z","v":29385,"vw":62.230071},{"c":62.3042,"h":62.75,"l":62.3,"n":465,"o":62.52,"t":"2025-07-21T04:00:00Z","v":51724,"vw":62.555625},{"c":62.6784,"h":62.8,"l":62.3179,"n":449,"o":62.47,"t":"2025-07-22T04:00:00Z","v":31102,"vw":62.581594},{"c":62.7,"h":62.8,"l":62.327,"n":389,"o":62.73,"t":"2025-07-23T04:00:00Z","v":18487,"vw":62.586688},{"c":62.11,"h":62.37,"l":62.11,"n":304,"o":62.33,"t":"2025-07-24T04:00:00Z","v":18051,"vw":62.260225},{"c":62.27,"h":62.27,"l":62,"n":308,"o":62.08,"t":"2025-07-25T04:00:00Z","v":14727,"vw":62.148386},{"c":61.723,"h":62.11,"l":61.62,"n":391,"o":62.11,"t":"2025-07-28T04:00:00Z","v":18232,"vw":61.799057},{"c":61.7182,"h":61.8101,"l":61.5114,"n":317,"o":61.71,"t":"2025-07-29T04:00:00Z","v":20330,"vw":61.634448},{"c":61.76,"h":62.03,"l":61.51,"n":359,"o":61.7,"t":"2025-07-30T04:00:00Z","v":18267,"vw":61.806818},{"c":62.14,"h":62.27,"l":61.62,"n":496,"o":61.62,"t":"2025-07-31T04:00:00Z","v":25725,"vw":61.999065},{"c":62.29,"h":62.29,"l":61.81,"n":548,"o":62.05,"t":"2025-08-01T04:00:00Z","v":21923,"vw":62.078737},{"c":62.77,"h":62.85,"l":62.5445,"n":301,"o":62.59,"t":"2025-08-04T04:00:00Z","v":15467,"vw":62.704961},{"c":62.97,"h":62.98,"l":62.7068,"n":324,"o":62.87,"t":"2025-08-05T04:00:00Z","v":13784,"vw":62.89953},{"c":63.113,"h":63.21,"l":62.9007,"n":371,"o":63.05,"t":"2025-08-06T04:00:00Z","v":19752,"vw":63.103651},{"c":63.79,"h":63.79,"l":63.41,"n":484,"o":63.41,"t":"2025-08-07T04:00:00Z","v":24755,"vw":63.624433},{"c":63.82,"h":64.1335,"l":63.7734,"n":552,"o":63.92,"t":"2025-08-08T04:00:00Z","v":19712,"vw":63.87985},{"c":63.619,"h":63.745,"l":63.55,"n":337,"o":63.62,"t":"2025-08-11T04:00:00Z","v":10645,"vw":63.62059},{"c":64.52,"h":64.64,"l":63.98,"n":300,"o":64.09,"t":"2025-08-12T04:00:00Z","v":17928,"vw":64.26711},{"c":65.14,"h":65.14,"l":64.62,"n":404,"o":64.79,"t":"2025-08-13T04:00:00Z","v":24179,"vw":64.787991},{"c":64.593,"h":64.91,"l":64.4378,"n":312,"o":64.91,"t":"2025-08-14T04:00:00Z","v":14809,"vw":64.600318},{"c":64.28,"h":64.49,"l":64.28,"n":273,"o":64.49,"t":"2025-08-15T04:00:00Z","v":12185,"vw":64.419398},{"c":64.26,"h":64.4519,"l":64.17,"n":338,"o":64.33,"t":"2025-08-18T04:00:00Z","v":13647,"vw":64.309732},{"c":64.4418,"h":64.6061,"l":64.14,"n":313,"o":64.14,"t":"2025-08-19T04:00:00Z","v":19045,"vw":64.44503},{"c":64.66,"h":64.78,"l":64.56,"n":420,"o":64.6,"t":"2025-08-20T04:00:00Z","v":37733,"vw":64.696648},{"c":64.2985,"h":64.47,"l":64.05,"n":369,"o":64.44,"t":"2025-08-21T04:00:00Z","v":18367,"vw":64.297713},{"c":65.41,"h":65.6169,"l":64.51,"n":323,"o":64.51,"t":"2025-08-22T04:00:00Z","v":11710,"vw":65.296436},{"c":64.71,"h":65.3212,"l":64.5676,"n":547,"o":65.23,"t":"2025-08-25T04:00:00Z","v":31331,"vw":64.914413},{"c":64.41,"h":64.625,"l":64.3768,"n":438,"o":64.51,"t":"2025-08-26T04:00:00Z","v":24238,"vw":64.448806},{"c":64.74,"h":64.89,"l":64.32,"n":250,"o":64.32,"t":"2025-08-27T04:00:00Z","v":12443,"vw":64.694094},{"c":64.65,"h":64.85,"l":64.4617,"n":351,"o":64.85,"t":"2025-08-28T04:00:00Z","v":14256,"vw":64.648804},{"c":64.22,"h":64.5582,"l":64.12,"n":317,"o":64.44,"t":"2025-08-29T04:00:00Z","v":14720,"vw":64.285087},{"c":63.1153,"h":63.24,"l":62.8419,"n":683,"o":63.09,"t":"2025-09-02T04:00:00Z","v":30340,"vw":63.010687},{"c":63.07,"h":63.124,"l":62.8798,"n":382,"o":63.02,"t":"2025-09-03T04:00:00Z","v":19140,"vw":63.002634},{"c":63.76,"h":63.79,"l":63.31,"n":400,"o":63.31,"t":"2025-09-04T04:00:00Z","v":18423,"vw":63.528356},{"c":64.37,"h":64.67,"l":64.08,"n":413,"o":64.35,"t":"2025-09-05T04:00:00Z","v":24896,"vw":64.300558},{"c":64.4027,"h":64.57,"l":64.16,"n":327,"o":64.57,"t":"2025-09-08T04:00:00Z","v":18526,"vw":64.315325},{"c":63.12,"h":63.77,"l":62.8956,"n":532,"o":63.65,"t":"2025-09-09T04:00:00Z","v":19961,"vw":63.155865},{"c":63.077,"h":63.38,"l":62.975,"n":315,"o":63.03,"t":"2025-09-10T04:00:00Z","v":21252,"vw":63.087156},{"c":64.08,"h":64.1538,"l":63.27,"n":341,"o":63.27,"t":"2025-09-11T04:00:00Z","v":17998,"vw":63.828886},{"c":63.85,"h":64.13,"l":63.8,"n":432,"o":64.07,"t":"2025-09-12T04:00:00Z","v":22619,"vw":63.953981},{"c":63.955,"h":64.15,"l":63.9,"n":391,"o":64.06,"t":"2025-09-15T04:00:00Z","v":17206,"vw":63.997005},{"c":63.59,"h":64,"l":63.54,"n":440,"o":64,"t":"2025-09-16T04:00:00Z","v":30960,"vw":63.704081},{"c":63.4322,"h":64.21,"l":63.35,"n":306,"o":63.83,"t":"2025-09-17T04:00:00Z","v":14631,"vw":63.790855},{"c":63.71,"h":63.9615,"l":63.335,"n":452,"o":63.42,"t":"2025-09-18T04:00:00Z","v":27917,"vw":63.717651},{"c":63.42,"h":63.92,"l":63.39,"n":2582,"o":63.91,"t":"2025-09-19T04:00:00Z","v":73165,"vw":63.517228},{"c":63.79,"h":63.83,"l":63.21,"n":670,"o":63.33,"t":"2025-09-22T04:00:00Z","v":52514,"vw":63.586268},{"c":63.8,"h":63.9093,"l":63.56,"n":422,"o":63.7,"t":"2025-09-23T04:00:00Z","v":93507,"vw":63.637872},{"c":63.27,"h":63.71,"l":63.1,"n":292,"o":63.71,"t":"2025-09-24T04:00:00Z","v":19627,"vw":63.311755},{"c":62.61,"h":63,"l":62.6,"n":424,"o":62.83,"t":"2025-09-25T04:00:00Z","v":18042,"vw":62.768614},{"c":63.25,"h":63.3033,"l":62.69,"n":358,"o":62.69,"t":"2025-09-26T04:00:00Z","v":21731,"vw":63.051671},{"c":63.6,"h":63.6,"l":63.3195,"n":357,"o":63.45,"t":"2025-09-29T04:00:00Z","v":13706,"vw":63.42019},{"c":64.24,"h":64.26,"l":63.63,"n":306,"o":63.63,"t":"2025-09-30T04:00:00Z","v":8873,"vw":64.022643},{"c":63.98,"h":64.39,"l":63.73,"n":872,"o":64.26,"t":"2025-10-01T04:00:00Z","v":460837,"vw":63.842902},{"c":63.96,"h":63.99,"l":63.56,"n":370,"o":63.88,"t":"2025-10-02T04:00:00Z","v":17003,"vw":63.847072},{"c":64.24,"h":64.504,"l":63.91,"n":451,"o":63.97,"t":"2025-10-03T04:00:00Z","v":31160,"vw":64.197801},{"c":64.32,"h":64.376,"l":64.021,"n":580,"o":64.22,"t":"2025-10-06T04:00:00Z","v":33441,"vw":64.252607},{"c":63.92,"h":64.36,"l":63.85,"n":495,"o":64.29,"t":"2025-10-07T04:00:00Z","v":30075,"vw":64.038753},{"c":64.0096,"h":64.07,"l":63.83,"n":366,"o":64.01,"t":"2025-10-08T04:00:00Z","v":18791,"vw":63.941852},{"c":63.57,"h":64.22,"l":63.37,"n":347,"o":64.2,"t":"2025-10-09T04:00:00Z","v":16185,"vw":63.658846},{"c":62.94,"h":63.705,"l":62.9107,"n":682,"o":63.66,"t":"2025-10-10T04:00:00Z","v":46632,"vw":63.236396},{"c":63.19,"h":63.465,"l":63.1501,"n":338,"o":63.22,"t":"2025-10-13T04:00:00Z","v":19504,"vw":63.33472},{"c":63.8323,"h":64,"l":62.96,"n":366,"o":62.96,"t":"2025-10-14T04:00:00Z","v":14352,"vw":63.673859},{"c":64.54,"h":64.55,"l":64.02,"n":522,"o":64.19,"t":"2025-10-15T04:00:00Z","v":39521,"vw":64.386117},{"c":64.6,"h":64.7099,"l":64.34,"n":401,"o":64.62,"t":"2025-10-16T04:00:00Z","v":12636,"vw":64.55},{"c":64.9785,"h":64.98,"l":64.445,"n":426,"o":64.54,"t":"2025-10-17T04:00:00Z","v":21142,"vw":64.737466},{"c":65.58,"h":65.58,"l":64.98,"n":538,"o":64.99,"t":"2025-10-20T04:00:00Z","v":31388,"vw":65.312608},{"c":65.32,"h":65.489,"l":65.22,"n":363,"o":65.29,"t":"2025-10-21T04:00:00Z","v":20303,"vw":65.363886},{"c":65.25,"h":65.84,"l":65.25,"n":653,"o":65.57,"t":"2025-10-22T04:00:00Z","v":36694,"vw":65.589681},{"c":65.73,"h":65.75,"l":65.24,"n":410,"o":65.48,"t":"2025-10-23T04:00:00Z","v":20220,"vw":65.594306},{"c":65.98,"h":66.0769,"l":65.79,"n":504,"o":65.99,"t":"2025-10-24T04:00:00Z","v":23918,"vw":65.927773},{"c":65.547,"h":65.93,"l":65.46,"n":448,"o":65.93,"t":"2025-10-27T04:00:00Z","v":18715,"vw":65.637424},{"c":64.99,"h":65.51,"l":64.65,"n":524,"o":65.51,"t":"2025-10-28T04:00:00Z","v":25361,"vw":65.029356},{"c":64.24,"h":65.04,"l":64.09,"n":453,"o":64.94,"t":"2025-10-29T04:00:00Z","v":18480,"vw":64.492924},{"c":63.82,"h":64.48,"l":63.7854,"n":400,"o":63.98,"t":"2025-10-30T04:00:00Z","v":30774,"vw":64.212175},{"c":63.7265,"h":63.8,"l":63.27,"n":408,"o":63.51,"t":"2025-10-31T04:00:00Z","v":28620,"vw":63.613873},{"c":63.363,"h":63.68,"l":62.9239,"n":825,"o":63.68,"t":"2025-11-03T05:00:00Z","v":57233,"vw":63.151301},{"c":63.65,"h":63.65,"l":63.11,"n":490,"o":63.16,"t":"2025-11-04T05:00:00Z","v":27951,"vw":63.362096},{"c":64.38,"h":64.49,"l":63.86,"n":678,"o":63.95,"t":"2025-11-05T05:00:00Z","v":29948,"vw":64.214981},{"c":64,"h":64.76,"l":64,"n":405,"o":64.52,"t":"2025-11-06T05:00:00Z","v":21587,"vw":64.259266},{"c":64.3,"h":64.3024,"l":63.77,"n":391,"o":63.99,"t":"2025-11-07T05:00:00Z","v":20655,"vw":63.989222},{"c":64.41,"h":64.645,"l":64.13,"n":463,"o":64.64,"t":"2025-11-10T05:00:00Z","v":26925,"vw":64.395088},{"c":64.61,"h":64.85,"l":64.46,"n":341,"o":64.78,"t":"2025-11-11T05:00:00Z","v":21961,"vw":64.726989},{"c":64.68,"h":64.99,"l":64.68,"n":411,"o":64.75,"t":"2025-11-12T05:00:00Z","v":21936,"vw":64.827973},{"c":64.32,"h":64.67,"l":64.285,"n":490,"o":64.62,"t":"2025-11-13T05:00:00Z","v":20788,"vw":64.504273},{"c":63.89,"h":64.26,"l":63.83,"n":418,"o":64.09,"t":"2025-11-14T05:00:00Z","v":17415,"vw":63.991563},{"c":62.83,"h":63.714,"l":62.82,"n":498,"o":63.68,"t":"2025-11-17T05:00:00Z","v":23594,"vw":63.340287},{"c":62.24,"h":62.63,"l":62.2224,"n":579,"o":62.602,"t":"2025-11-18T05:00:00Z","v":46314,"vw":62.394752},{"c":61.94,"h":62.35,"l":61.85,"n":347,"o":62.35,"t":"2025-11-19T05:00:00Z","v":10986,"vw":62.096446},{"c":61.49,"h":62.5134,"l":61.48,"n":372,"o":62.22,"t":"2025-11-20T05:00:00Z","v":19821,"vw":61.860418},{"c":62.975,"h":63.14,"l":61.74,"n":476,"o":61.74,"t":"2025-11-21T05:00:00Z","v":33465,"vw":62.687282},{"c":63.08,"h":63.26,"l":62.9,"n":454,"o":63.04,"t":"2025-11-24T05:00:00Z","v":29863,"vw":63.146352},{"c":63.97,"h":64.24,"l":63.24,"n":382,"o":63.24,"t":"2025-11-25T05:00:00Z","v":14800,"vw":64.049735},{"c":64.33,"h":64.5999,"l":64.135,"n":258,"o":64.27,"t":"2025-11-26T05:00:00Z","v":9773,"vw":64.464684},{"c":64.48,"h":64.49,"l":64.251,"n":243,"o":64.35,"t":"2025-11-28T05:00:00Z","v":10625,"vw":64.387992},{"c":64.03,"h":64.52,"l":64.03,"n":406,"o":64.1,"t":"2025-12-01T05:00:00Z","v":12954,"vw":64.286768},{"c":64.26,"h":64.52,"l":64.1914,"n":290,"o":64.31,"t":"2025-12-02T05:00:00Z","v":18181,"vw":64.360225},{"c":64.571,"h":64.79,"l":64.49,"n":292,"o":64.49,"t":"2025-12-03T05:00:00Z","v":14262,"vw":64.612531},{"c":64.5,"h":64.78,"l":64.41,"n":302,"o":64.76,"t":"2025-12-04T05:00:00Z","v":12556,"vw":64.564639},{"c":63.89,"h":64.5594,"l":63.84,"n":303,"o":64.55,"t":"2025-12-05T05:00:00Z","v":12869,"vw":64.19542},{"c":63.43,"h":63.98,"l":63.42,"n":363,"o":63.97,"t":"2025-12-08T05:00:00Z","v":26941,"vw":63.518426},{"c":63,"h":63.5,"l":62.92,"n":364,"o":63.37,"t":"2025-12-09T05:00:00Z","v":21259,"vw":63.264835},{"c":63.36,"h":63.62,"l":62.86,"n":462,"o":62.9,"t":"2025-12-10T05:00:00Z","v":36052,"vw":63.403932},{"c":64.037,"h":64.25,"l":63.57,"n":366,"o":63.57,"t":"2025-12-11T05:00:00Z","v":20126,"vw":64.079358},{"c":63.955,"h":64.315,"l":63.8896,"n":401,"o":64.28,"t":"2025-12-12T05:00:00Z","v":40081,"vw":64.004639},{"c":64.32,"h":64.45,"l":63.97,"n":453,"o":64.45,"t":"2025-12-15T05:00:00Z","v":47360,"vw":64.148917},{"c":63.74,"h":64.28,"l":63.7176,"n":406,"o":64.22,"t":"2025-12-16T05:00:00Z","v":15808,"vw":63.902521},{"c":63.83,"h":64.0935,"l":63.6068,"n":316,"o":63.77,"t":"2025-12-17T05:00:00Z","v":17714,"vw":63.791346},{"c":64.02,"h":64.263,"l":63.9,"n":381,"o":63.94,"t":"2025-12-18T05:00:00Z","v":24979,"vw":64.095546},{"c":63.84,"h":64.11,"l":63.77,"n":376,"o":64.05,"t":"2025-12-19T05:00:00Z","v":27894,"vw":64.001303},{"c":63.22,"h":63.3009,"l":62.73,"n":440,"o":62.73,"t":"2025-12-22T05:00:00Z","v":28036,"vw":63.117469},{"c":63.4617,"h":63.53,"l":63.33,"n":344,"o":63.44,"t":"2025-12-23T05:00:00Z","v":27648,"vw":63.448973},{"c":63.6637,"h":63.685,"l":63.505,"n":405,"o":63.54,"t":"2025-12-24T05:00:00Z","v":36363,"vw":63.588592},{"c":63.51,"h":63.76,"l":63.45,"n":474,"o":63.55,"t":"2025-12-26T05:00:00Z","v":51001,"vw":63.608387},{"c":63.44,"h":63.66,"l":63.39,"n":462,"o":63.49,"t":"2025-12-29T05:00:00Z","v":14605,"vw":63.507801},{"c":63.55,"h":63.6599,"l":63.47,"n":358,"o":63.63,"t":"2025-12-30T05:00:00Z","v":24886,"vw":63.57114},{"c":63.0111,"h":63.55,"l":62.97,"n":442,"o":63.55,"t":"2025-12-31T05:00:00Z","v":36439,"vw":63.114476},{"c":63.61,"h":63.6393,"l":63.24,"n":426,"o":63.28,"t":"2026-01-02T05:00:00Z","v":21686,"vw":63.425839},{"c":63.69,"h":63.85,"l":63.13,"n":649,"o":63.27,"t":"2026-01-05T05:00:00Z","v":55422,"vw":63.434339},{"c":64.21,"h":64.24,"l":63.7072,"n":473,"o":63.9,"t":"2026-01-06T05:00:00Z","v":28055,"vw":63.882869},{"c":63.59,"h":64.37,"l":63.59,"n":440,"o":64.37,"t":"2026-01-07T05:00:00Z","v":16298,"vw":63.879393},{"c":64.33,"h":64.4,"l":63.53,"n":777,"o":63.55,"t":"2026-01-08T05:00:00Z","v":27734,"vw":64.153848},{"c":64.6942,"h":64.84,"l":64.44,"n":366,"o":64.44,"t":"2026-01-09T05:00:00Z","v":36075,"vw":64.662147},{"c":64.38,"h":64.71,"l":64.35,"n":464,"o":64.35,"t":"2026-01-12T05:00:00Z","v":18421,"vw":64.525879},{"c":64.06,"h":64.25,"l":63.885,"n":486,"o":64.23,"t":"2026-01-13T05:00:00Z","v":60536,"vw":64.134735},{"c":64.57,"h":64.57,"l":64.1,"n":363,"o":64.13,"t":"2026-01-14T05:00:00Z","v":16737,"vw":64.35519},{"c":65.42,"h":65.42,"l":64.79,"n":556,"o":64.81,"t":"2026-01-15T05:00:00Z","v":31786,"vw":65.232706},{"c":65.53,"h":65.56,"l":65.2218,"n":480,"o":65.36,"t":"2026-01-16T05:00:00Z","v":37140,"vw":65.430502},{"c":64.44,"h":65.19,"l":64.42,"n":654,"o":65.19,"t":"2026-01-20T05:00:00Z","v":26948,"vw":64.72226},{"c":65.43,"h":65.528,"l":64.8208,"n":599,"o":64.88,"t":"2026-01-21T05:00:00Z","v":50378,"vw":65.090963},{"c":65.9439,"h":66.1,"l":65.5,"n":482,"o":65.66,"t":"2026-01-22T05:00:00Z","v":29523,"vw":65.944589},{"c":65.74,"h":65.7698,"l":65.42,"n":462,"o":65.65,"t":"2026-01-23T05:00:00Z","v":37560,"vw":65.613232},{"c":66.12,"h":66.22,"l":65.886,"n":499,"o":65.9,"t":"2026-01-26T05:00:00Z","v":30975,"vw":65.968312},{"c":66.365,"h":66.69,"l":66.2,"n":938,"o":66.38,"t":"2026-01-27T05:00:00Z","v":142000,"vw":66.554297},{"c":65.625,"h":66.25,"l":65.32,"n":587,"o":66.25,"t":"2026-01-28T05:00:00Z","v":49169,"vw":65.500951},{"c":65.98,"h":66.02,"l":65.3,"n":539,"o":65.84,"t":"2026-01-29T05:00:00Z","v":48474,"vw":65.756978},{"c":65.5,"h":65.85,"l":65.13,"n":923,"o":65.68,"t":"2026-01-30T05:00:00Z","v":153993,"vw":65.637359},{"c":65.98,"h":66.015,"l":65.62,"n":553,"o":65.72,"t":"2026-02-02T05:00:00Z","v":29773,"vw":65.821894},{"c":65.93,"h":66.56,"l":65.63,"n":582,"o":66.15,"t":"2026-02-03T05:00:00Z","v":31709,"vw":65.967302},{"c":66.18,"h":66.78,"l":66.05,"n":558,"o":66.38,"t":"2026-02-04T05:00:00Z","v":41584,"vw":66.390466},{"c":66.21,"h":66.7,"l":66.01,"n":502,"o":66.05,"t":"2026-02-05T05:00:00Z","v":26616,"vw":66.358091},{"c":66.91,"h":67.05,"l":66.7,"n":548,"o":66.7,"t":"2026-02-06T05:00:00Z","v":34563,"vw":66.933923},{"c":67.13,"h":67.185,"l":66.72,"n":599,"o":66.9,"t":"2026-02-09T05:00:00Z","v":21774,"vw":66.992351},{"c":67.37,"h":67.6,"l":66.675,"n":532,"o":66.68,"t":"2026-02-10T05:00:00Z","v":41918,"vw":67.300114},{"c":67.84,"h":68.09,"l":67.64,"n":745,"o":67.8,"t":"2026-02-11T05:00:00Z","v":72404,"vw":67.75746},{"c":68.07,"h":68.555,"l":67.9566,"n":717,"o":68.08,"t":"2026-02-12T05:00:00Z","v":59419,"vw":68.269264},{"c":68.49,"h":68.6369,"l":67.83,"n":502,"o":67.94,"t":"2026-02-13T05:00:00Z","v":21436,"vw":68.251229},{"c":68.42,"h":68.69,"l":68.02,"n":794,"o":68.48,"t":"2026-02-17T05:00:00Z","v":42532,"vw":68.324146},{"c":68.105,"h":68.4777,"l":68,"n":468,"o":68.29,"t":"2026-02-18T05:00:00Z","v":24964,"vw":68.305808},{"c":68.13,"h":68.2861,"l":67.76,"n":504,"o":67.79,"t":"2026-02-19T05:00:00Z","v":18990,"vw":68.038242},{"c":68.41,"h":68.54,"l":67.9,"n":506,"o":68.06,"t":"2026-02-20T05:00:00Z","v":32190,"vw":68.174537},{"c":68.15,"h":68.5,"l":67.76,"n":753,"o":68.11,"t":"2026-02-23T05:00:00Z","v":47299,"vw":68.043895},{"c":68.607,"h":68.75,"l":68.14,"n":542,"o":68.14,"t":"2026-02-24T05:00:00Z","v":25620,"vw":68.602979},{"c":68.79,"h":68.92,"l":68.08,"n":590,"o":68.92,"t":"2026-02-25T05:00:00Z","v":32938,"vw":68.532189},{"c":68.86,"h":68.92,"l":68.25,"n":582,"o":68.78,"t":"2026-02-26T05:00:00Z","v":23877,"vw":68.60849},{"c":68.55,"h":68.62,"l":67.93,"n":1024,"o":68.53,"t":"2026-02-27T05:00:00Z","v":210942,"vw":68.269158},{"c":67.83,"h":68.2535,"l":67.34,"n":797,"o":67.48,"t":"2026-03-02T05:00:00Z","v":44446,"vw":67.77785},{"c":66.6,"h":66.879,"l":65.295,"n":1036,"o":66.27,"t":"2026-03-03T05:00:00Z","v":52171,"vw":66.112275},{"c":67.14,"h":67.16,"l":66.3407,"n":616,"o":66.79,"t":"2026-03-04T05:00:00Z","v":32190,"vw":66.86222},{"c":65.43,"h":66.3925,"l":65.17,"n":854,"o":66.35,"t":"2026-03-05T05:00:00Z","v":30124,"vw":65.631173},{"c":64.8,"h":64.89,"l":64.1793,"n":1607,"o":64.64,"t":"2026-03-06T05:00:00Z","v":82594,"vw":64.587869},{"c":65.11,"h":65.11,"l":63.245,"n":1052,"o":63.97,"t":"2026-03-09T04:00:00Z","v":34983,"vw":63.910785},{"c":64.56,"h":65.44,"l":64.42,"n":826,"o":65.14,"t":"2026-03-10T04:00:00Z","v":46863,"vw":64.964034},{"c":64.46,"h":64.5788,"l":64.09,"n":691,"o":64.51,"t":"2026-03-11T04:00:00Z","v":30628,"vw":64.33392},{"c":63.85,"h":64.42,"l":63.85,"n":670,"o":63.9,"t":"2026-03-12T04:00:00Z","v":29415,"vw":64.099877},{"c":63.54,"h":64.44,"l":63.4482,"n":721,"o":64.11,"t":"2026-03-13T04:00:00Z","v":32044,"vw":63.853827},{"c":63.95,"h":64.28,"l":63.665,"n":664,"o":64.28,"t":"2026-03-16T04:00:00Z","v":37255,"vw":63.959443},{"c":64.05,"h":64.47,"l":64.03,"n":670,"o":64.42,"t":"2026-03-17T04:00:00Z","v":29860,"vw":64.212331},{"c":63.12,"h":63.9,"l":62.91,"n":725,"o":63.87,"t":"2026-03-18T04:00:00Z","v":31945,"vw":63.450926},{"c":62.83,"h":63.1951,"l":61.93,"n":976,"o":62.25,"t":"2026-03-19T04:00:00Z","v":45955,"vw":62.510505},{"c":61.75,"h":62.95,"l":61.505,"n":1009,"o":62.68,"t":"2026-03-20T04:00:00Z","v":39526,"vw":62.185259},{"c":63.06,"h":63.635,"l":62.7344,"n":776,"o":62.86,"t":"2026-03-23T04:00:00Z","v":41958,"vw":63.120691},{"c":62.7,"h":63.23,"l":62.33,"n":521,"o":62.33,"t":"2026-03-24T04:00:00Z","v":21695,"vw":62.950335},{"c":63.5651,"h":63.76,"l":63.18,"n":370,"o":63.54,"t":"2026-03-25T04:00:00Z","v":11254,"vw":63.416482},{"c":62.96,"h":63.9016,"l":62.91,"n":546,"o":63.17,"t":"2026-03-26T04:00:00Z","v":35436,"vw":63.217624},{"c":62.38,"h":63.12,"l":62.26,"n":520,"o":62.7,"t":"2026-03-27T04:00:00Z","v":31246,"vw":62.701229},{"c":62.78,"h":63.17,"l":62.5,"n":607,"o":62.83,"t":"2026-03-30T04:00:00Z","v":39309,"vw":62.781448},{"c":63.94,"h":63.94,"l":62.8734,"n":577,"o":63.35,"t":"2026-03-31T04:00:00Z","v":28599,"vw":63.369946},{"c":64.5599,"h":64.79,"l":64.13,"n":781,"o":64.21,"t":"2026-04-01T04:00:00Z","v":38062,"vw":64.505339},{"c":64.435,"h":64.62,"l":63.79,"n":442,"o":63.79,"t":"2026-04-02T04:00:00Z","v":13935,"vw":64.259374},{"c":64.66,"h":64.69,"l":64.2017,"n":589,"o":64.38,"t":"2026-04-06T04:00:00Z","v":44282,"vw":64.551191},{"c":64.56,"h":64.64,"l":64.155,"n":663,"o":64.34,"t":"2026-04-07T04:00:00Z","v":41818,"vw":64.463171},{"c":66.3,"h":66.3,"l":65.79,"n":539,"o":66.18,"t":"2026-04-08T04:00:00Z","v":36100,"vw":66.06135},{"c":67.14,"h":67.19,"l":66.02,"n":628,"o":66.02,"t":"2026-04-09T04:00:00Z","v":27419,"vw":66.721391},{"c":67,"h":67.44,"l":67,"n":582,"o":67.29,"t":"2026-04-10T04:00:00Z","v":37185,"vw":67.129557},{"c":66.85,"h":67.01,"l":66.335,"n":682,"o":66.63,"t":"2026-04-13T04:00:00Z","v":70192,"vw":66.800778},{"c":67.35,"h":67.37,"l":67.08,"n":666,"o":67.14,"t":"2026-04-14T04:00:00Z","v":50851,"vw":67.261832},{"c":66.03,"h":67.07,"l":65.9401,"n":570,"o":67.07,"t":"2026-04-15T04:00:00Z","v":25529,"vw":66.204886},{"c":65.83,"h":66.36,"l":65.61,"n":832,"o":66.28,"t":"2026-04-16T04:00:00Z","v":52318,"vw":65.803156},{"c":66.27,"h":66.64,"l":65.9,"n":514,"o":65.91,"t":"2026-04-17T04:00:00Z","v":32910,"vw":66.284981},{"c":65.82,"h":66.0499,"l":65.7,"n":629,"o":65.92,"t":"2026-04-20T04:00:00Z","v":39290,"vw":65.889741},{"c":65.08,"h":66.0599,"l":65.06,"n":530,"o":65.77,"t":"2026-04-21T04:00:00Z","v":21220,"vw":65.42464},{"c":65.34,"h":65.78,"l":65.245,"n":547,"o":65.55,"t":"2026-04-22T04:00:00Z","v":41693,"vw":65.43862},{"c":65.9,"h":66.09,"l":65.1812,"n":424,"o":65.56,"t":"2026-04-23T04:00:00Z","v":22836,"vw":65.840922},{"c":65.7883,"h":65.975,"l":65.57,"n":526,"o":65.86,"t":"2026-04-24T04:00:00Z","v":29301,"vw":65.780208},{"c":65.79,"h":66.2699,"l":65.79,"n":897,"o":65.82,"t":"2026-04-27T04:00:00Z","v":102231,"vw":66.063554},{"c":65.1638,"h":65.78,"l":64.97,"n":516,"o":65.78,"t":"2026-04-28T04:00:00Z","v":31073,"vw":65.175274},{"c":64.2368,"h":64.92,"l":64.125,"n":450,"o":64.89,"t":"2026-04-29T04:00:00Z","v":12879,"vw":64.412867},{"c":65.08,"h":65.6955,"l":64.76,"n":738,"o":65.05,"t":"2026-04-30T04:00:00Z","v":47374,"vw":65.016075},{"c":64.36,"h":64.99,"l":64.34,"n":641,"o":64.96,"t":"2026-05-01T04:00:00Z","v":47510,"vw":64.697217},{"c":63.81,"h":64.4837,"l":63.74,"n":542,"o":64.34,"t":"2026-05-04T04:00:00Z","v":30347,"vw":64.037832},{"c":64.54,"h":64.76,"l":64.09,"n":564,"o":64.17,"t":"2026-05-05T04:00:00Z","v":28255,"vw":64.42507},{"c":65.32,"h":65.53,"l":65.11,"n":483,"o":65.11,"t":"2026-05-06T04:00:00Z","v":22712,"vw":65.353576},{"c":64.5047,"h":65.21,"l":64.5,"n":504,"o":65.12,"t":"2026-05-07T04:00:00Z","v":21650,"vw":64.956974},{"c":64.4088,"h":65.06,"l":64.4088,"n":501,"o":65.06,"t":"2026-05-08T04:00:00Z","v":21960,"vw":64.654454},{"c":63.945,"h":64.58,"l":63.83,"n":875,"o":64.33,"t":"2026-05-11T04:00:00Z","v":70374,"vw":64.112955},{"c":63.53,"h":63.71,"l":63.4501,"n":601,"o":63.64,"t":"2026-05-12T04:00:00Z","v":30095,"vw":63.599601},{"c":63.0722,"h":63.37,"l":62.9068,"n":503,"o":63.37,"t":"2026-05-13T04:00:00Z","v":26380,"vw":63.142104},{"c":63.05,"h":63.47,"l":63.05,"n":691,"o":63.17,"t":"2026-05-14T04:00:00Z","v":24352,"vw":63.309913},{"c":61.569,"h":62.21,"l":61.56,"n":643,"o":62.21,"t":"2026-05-15T04:00:00Z","v":22209,"vw":61.881504},{"c":62.18,"h":62.35,"l":61.82,"n":497,"o":61.82,"t":"2026-05-18T04:00:00Z","v":21053,"vw":62.135445},{"c":61.38,"h":61.9,"l":61.34,"n":500,"o":61.81,"t":"2026-05-19T04:00:00Z","v":33193,"vw":61.616256},{"c":62.25,"h":62.3,"l":61.37,"n":536,"o":61.64,"t":"2026-05-20T04:00:00Z","v":32354,"vw":61.986306},{"c":62.25,"h":62.33,"l":61.53,"n":1144,"o":61.94,"t":"2026-05-21T04:00:00Z","v":26878,"vw":62.116327},{"c":62.54,"h":62.69,"l":62.17,"n":567,"o":62.54,"t":"2026-05-22T04:00:00Z","v":37838,"vw":62.546814},{"c":63.09,"h":63.319,"l":62.9101,"n":720,"o":63.2,"t":"2026-05-26T04:00:00Z","v":29186,"vw":63.095003},{"c":62.91,"h":63.2985,"l":62.86,"n":537,"o":63.03,"t":"2026-05-27T04:00:00Z","v":25935,"vw":63.072528},{"c":62.57,"h":63.025,"l":62.39,"n":730,"o":62.79,"t":"2026-05-28T04:00:00Z","v":78985,"vw":62.734832},{"c":62.4675,"h":62.7191,"l":62.43,"n":520,"o":62.55,"t":"2026-05-29T04:00:00Z","v":28714,"vw":62.564499},{"c":61.8,"h":61.98,"l":61.36,"n":657,"o":61.98,"t":"2026-06-01T04:00:00Z","v":24361,"vw":61.702714},{"c":62.375,"h":62.41,"l":61.82,"n":533,"o":61.82,"t":"2026-06-02T04:00:00Z","v":31011,"vw":62.198423},{"c":62.18,"h":62.72,"l":62.04,"n":593,"o":62.04,"t":"2026-06-03T04:00:00Z","v":23725,"vw":62.337998},{"c":62.72,"h":63.14,"l":62.58,"n":544,"o":62.85,"t":"2026-06-04T04:00:00Z","v":34006,"vw":62.714067},{"c":62.33,"h":62.7648,"l":62.22,"n":512,"o":62.48,"t":"2026-06-05T04:00:00Z","v":15864,"vw":62.501066},{"c":61.88,"h":62.427,"l":61.88,"n":651,"o":62.25,"t":"2026-06-08T04:00:00Z","v":28965,"vw":62.175275},{"c":62.76,"h":62.83,"l":62.23,"n":561,"o":62.23,"t":"2026-06-09T04:00:00Z","v":19333,"vw":62.514399},{"c":61.94,"h":62.9,"l":61.74,"n":589,"o":62.74,"t":"2026-06-10T04:00:00Z","v":49854,"vw":62.588006},{"c":62.47,"h":62.79,"l":61.665,"n":704,"o":62.08,"t":"2026-06-11T04:00:00Z","v":39248,"vw":62.213548},{"c":62.9348,"h":63.06,"l":62.71,"n":492,"o":62.71,"t":"2026-06-12T04:00:00Z","v":30296,"vw":62.889817},{"c":63.28,"h":63.74,"l":63.2,"n":565,"o":63.55,"t":"2026-06-15T04:00:00Z","v":20229,"vw":63.438243},{"c":63.7,"h":63.99,"l":63.65,"n":513,"o":63.69,"t":"2026-06-16T04:00:00Z","v":23971,"vw":63.825032},{"c":62.78,"h":64.085,"l":62.78,"n":523,"o":63.78,"t":"2026-06-17T04:00:00Z","v":26053,"vw":63.370397},{"c":63.51,"h":63.705,"l":63.11,"n":420,"o":63.18,"t":"2026-06-18T04:00:00Z","v":17705,"vw":63.429729},{"c":63.61,"h":63.61,"l":63.095,"n":1106,"o":63.32,"t":"2026-06-22T04:00:00Z","v":81754,"vw":63.449354},{"c":62.97,"h":63.485,"l":62.95,"n":507,"o":63.04,"t":"2026-06-23T04:00:00Z","v":35494,"vw":63.244061},{"c":64.1465,"h":64.2,"l":63.22,"n":476,"o":63.22,"t":"2026-06-24T04:00:00Z","v":16443,"vw":63.94979},{"c":65.27,"h":65.805,"l":64.52,"n":634,"o":64.52,"t":"2026-06-25T04:00:00Z","v":32273,"vw":65.231043},{"c":65.6,"h":65.67,"l":65.15,"n":531,"o":65.15,"t":"2026-06-26T04:00:00Z","v":29567,"vw":65.472336},{"c":65.45,"h":65.71,"l":65.1449,"n":683,"o":65.5,"t":"2026-06-29T04:00:00Z","v":28798,"vw":65.361359},{"c":65.73,"h":65.9299,"l":65.08,"n":554,"o":65.27,"t":"2026-06-30T04:00:00Z","v":24289,"vw":65.635306},{"c":65.38,"h":66,"l":65.24,"n":553,"o":65.61,"t":"2026-07-01T04:00:00Z","v":41458,"vw":65.848519},{"c":65.81,"h":66.44,"l":65.6,"n":660,"o":65.77,"t":"2026-07-02T04:00:00Z","v":74002,"vw":65.98414},{"c":65.95,"h":66.1,"l":65.44,"n":596,"o":66.06,"t":"2026-07-06T04:00:00Z","v":15496,"vw":65.851318},{"c":65.4445,"h":65.98,"l":65.36,"n":518,"o":65.96,"t":"2026-07-07T04:00:00Z","v":38850,"vw":65.505474},{"c":64.39,"h":65.04,"l":64.21,"n":625,"o":65.04,"t":"2026-07-08T04:00:00Z","v":46978,"vw":64.539105},{"c":64.67,"h":65.07,"l":64.52,"n":421,"o":64.62,"t":"2026-07-09T04:00:00Z","v":28781,"vw":64.859146},{"c":65.595,"h":65.91,"l":65.28,"n":629,"o":65.28,"t":"2026-07-10T04:00:00Z","v":36931,"vw":65.755659},{"c":65.29,"h":66.0545,"l":65.1,"n":610,"o":65.74,"t":"2026-07-13T04:00:00Z","v":28284,"vw":65.42598},{"c":65.72,"h":66.07,"l":65.51,"n":696,"o":65.53,"t":"2026-07-14T04:00:00Z","v":20921,"vw":65.715744},{"c":65.34,"h":65.7,"l":65.19,"n":667,"o":65.51,"t":"2026-07-15T04:00:00Z","v":32259,"vw":65.452478},{"c":65.92,"h":66.16,"l":65,"n":532,"o":65,"t":"2026-07-16T04:00:00Z","v":15103,"vw":65.804374},{"c":65.76,"h":66.67,"l":65.74,"n":671,"o":66.21,"t":"2026-07-17T04:00:00Z","v":23186,"vw":66.206586},{"c":65.17,"h":65.93,"l":64.94,"n":847,"o":65.93,"t":"2026-07-20T04:00:00Z","v":38523,"vw":65.196046},{"c":64.531,"h":65,"l":64.4,"n":652,"o":65,"t":"2026-07-21T04:00:00Z","v":23870,"vw":64.624603},{"c":65.11,"h":65.11,"l":64.79,"n":463,"o":64.79,"t":"2026-07-22T04:00:00Z","v":14623,"vw":64.944323},{"c":64.61,"h":64.62,"l":64.273,"n":528,"o":64.46,"t":"2026-07-23T04:00:00Z","v":19253,"vw":64.439103},{"c":64.67,"h":64.94,"l":64.48,"n":542,"o":64.61,"t":"2026-07-24T04:00:00Z","v":26020,"vw":64.657453},{"c":64.65,"h":65.1789,"l":64.53,"n":688,"o":64.98,"t":"2026-07-27T04:00:00Z","v":57538,"vw":64.633012},{"c":65.6,"h":66.13,"l":64.83,"n":739,"o":65.1,"t":"2026-07-28T04:00:00Z","v":28171,"vw":65.780168},{"c":64.66,"h":65.45,"l":64.48,"n":524,"o":65.45,"t":"2026-07-29T04:00:00Z","v":16852,"vw":64.876365},{"c":64.999,"h":65.66,"l":64.5582,"n":557,"o":65.06,"t":"2026-07-30T04:00:00Z","v":22236,"vw":64.979114},{"c":64.97,"h":65.175,"l":64.5263,"n":489,"o":65.09,"t":"2026-07-31T04:00:00Z","v":13468,"vw":64.986922},{"c":65.27,"h":65.67,"l":65.01,"n":626,"o":65.33,"t":"2026-08-03T04:00:00Z","v":42766,"vw":65.344273},{"c":66.311,"h":66.4599,"l":65.3863,"n":503,"o":65.62,"t":"2026-08-04T04:00:00Z","v":17469,"vw":65.823722},{"c":66.76,"h":66.96,"l":66.545,"n":601,"o":66.96,"t":"2026-08-05T04:00:00Z","v":17720,"vw":66.724156},{"c":66.59,"h":67,"l":66.4,"n":442,"o":67,"t":"2026-08-06T04:00:00Z","v":17029,"vw":66.771245},{"c":66.74,"h":67.0143,"l":66.49,"n":563,"o":66.56,"t":"2026-08-07T04:00:00Z","v":13735,"vw":66.691701},{"c":65.98,"h":66.38,"l":65.7979,"n":669,"o":66.38,"t":"2026-08-10T04:00:00Z","v":18766,"vw":66.044879},{"c":66.0925,"h":66.48,"l":65.7001,"n":515,"o":65.98,"t":"2026-08-11T04:00:00Z","v":15056,"vw":66.068175},{"c":65.8249,"h":66.3249,"l":65.73,"n":615,"o":66.27,"t":"2026-08-12T04:00:00Z","v":16742,"vw":66.020797},{"c":65.6303,"h":65.8974,"l":65.45,"n":539,"o":65.79,"t":"2026-08-13T04:00:00Z","v":16874,"vw":65.65376},{"c":65.4319,"h":65.55,"l":65.185,"n":496,"o":65.55,"t":"2026-08-14T04:00:00Z","v":12395,"vw":65.34313},{"c":64.9125,"h":65.27,"l":64.81,"n":877,"o":65.27,"t":"2026-08-17T04:00:00Z","v":22294,"vw":64.984369},{"c":64.5532,"h":64.91,"l":64.55,"n":472,"o":64.91,"t":"2026-08-18T04:00:00Z","v":18512,"vw":64.714076},{"c":65.3425,"h":65.575,"l":65.09,"n":507,"o":65.09,"t":"2026-08-19T04:00:00Z","v":34665,"vw":65.283953},{"c":64.86,"h":65.21,"l":64.73,"n":468,"o":65.15,"t":"2026-08-20T04:00:00Z","v":15804,"vw":64.954841},{"c":65.1,"h":65.27,"l":64.9961,"n":515,"o":65.12,"t":"2026-08-21T04:00:00Z","v":15593,"vw":65.116502},{"c":65.44,"h":65.535,"l":65.13,"n":720,"o":65.16,"t":"2026-08-24T04:00:00Z","v":40563,"vw":65.341065},{"c":65.61,"h":65.74,"l":65.42,"n":552,"o":65.74,"t":"2026-08-25T04:00:00Z","v":27858,"vw":65.533602},{"c":65.74,"h":65.9649,"l":65.57,"n":439,"o":65.75,"t":"2026-08-26T04:00:00Z","v":12765,"vw":65.711228},{"c":65.3625,"h":65.4341,"l":65.06,"n":476,"o":65.4,"t":"2026-08-27T04:00:00Z","v":15955,"vw":65.293756},{"c":65.23,"h":65.47,"l":64.81,"n":512,"o":65.47,"t":"2026-08-28T04:00:00Z","v":21292,"vw":64.999233},{"c":64.89,"h":65.05,"l":64.77,"n":642,"o":65.05,"t":"2026-08-31T04:00:00Z","v":21422,"vw":64.898547},{"c":63.8129,"h":64.61,"l":63.8,"n":740,"o":64.53,"t":"2026-09-01T04:00:00Z","v":42364,"vw":64.188299},{"c":64.2019,"h":64.3799,"l":63.855,"n":513,"o":63.99,"t":"2026-09-02T04:00:00Z","v":11314,"vw":64.174861},{"c":64.67,"h":64.8,"l":64.315,"n":617,"o":64.6,"t":"2026-09-03T04:00:00Z","v":22164,"vw":64.6404},{"c":64.6347,"h":64.9,"l":64.5,"n":591,"o":64.5,"t":"2026-09-04T04:00:00Z","v":17532,"vw":64.748332},{"c":64.57,"h":64.9999,"l":64.5107,"n":654,"o":64.59,"t":"2026-09-08T04:00:00Z","v":15836,"vw":64.777722},{"c":64.09,"h":64.57,"l":63.94,"n":592,"o":64.57,"t":"2026-09-09T04:00:00Z","v":21791,"vw":64.109802},{"c":63.4495,"h":63.8784,"l":63.32,"n":675,"o":63.79,"t":"2026-09-10T04:00:00Z","v":18359,"vw":63.529585},{"c":63.49,"h":63.97,"l":63.33,"n":616,"o":63.93,"t":"2026-09-11T04:00:00Z","v":20520,"vw":63.541815},{"c":63.22,"h":63.33,"l":62.765,"n":680,"o":62.98,"t":"2026-09-14T04:00:00Z","v":20918,"vw":63.054933},{"c":63.01,"h":63.33,"l":62.8443,"n":542,"o":63.09,"t":"2026-09-15T04:00:00Z","v":26124,"vw":63.143194},{"c":63.3,"h":63.6217,"l":63,"n":598,"o":63.24,"t":"2026-09-16T04:00:00Z","v":28488,"vw":63.323567},{"c":63.43,"h":63.87,"l":63.33,"n":473,"o":63.87,"t":"2026-09-17T04:00:00Z","v":16377,"vw":63.589666},{"c":63.19,"h":63.245,"l":62.9301,"n":480,"o":63.09,"t":"2026-09-18T04:00:00Z","v":18324,"vw":63.141583},{"c":63.4924,"h":63.67,"l":63.2533,"n":627,"o":63.57,"t":"2026-09-21T04:00:00Z","v":15202,"vw":63.462715},{"c":63.8979,"h":64.05,"l":63.66,"n":481,"o":63.69,"t":"2026-09-22T04:00:00Z","v":22813,"vw":63.82255},{"c":62.9,"h":63.46,"l":62.9,"n":548,"o":63.46,"t":"2026-09-23T04:00:00Z","v":17748,"vw":63.223812},{"c":62.48,"h":63.21,"l":62.43,"n":515,"o":63.05,"t":"2026-09-24T04:00:00Z","v":18068,"vw":62.666007},{"c":62.84,"h":62.92,"l":62.42,"n":562,"o":62.64,"t":"2026-09-25T04:00:00Z","v":12446,"vw":62.694965},{"c":62.3531,"h":62.66,"l":62.1074,"n":639,"o":62.56,"t":"2026-09-28T04:00:00Z","v":19529,"vw":62.401716},{"c":62.4055,"h":62.4055,"l":62,"n":594,"o":62.27,"t":"2026-09-29T04:00:00Z","v":27694,"vw":62.156666},{"c":62.34,"h":62.85,"l":62.27,"n":574,"o":62.84,"t":"2026-09-30T04:00:00Z","v":22540,"vw":62.620331},{"c":61.9,"h":62.11,"l":61.45,"n":690,"o":62.11,"t":"2026-10-01T04:00:00Z","v":25584,"vw":61.839045},{"c":62.7804,"h":62.84,"l":62.35,"n":473,"o":62.39,"t":"2026-10-02T04:00:00Z","v":13502,"vw":62.614996},{"c":63.7,"h":64.14,"l":63.33,"n":682,"o":63.65,"t":"2026-10-05T04:00:00Z","v":38823,"vw":63.738171},{"c":64.03,"h":64.49,"l":63.99,"n":501,"o":64.2,"t":"2026-10-06T04:00:00Z","v":24325,"vw":64.221051},{"c":63.092,"h":63.6,"l":62.85,"n":565,"o":63.6,"t":"2026-10-07T04:00:00Z","v":21445,"vw":63.139885},{"c":63.65,"h":63.65,"l":62.85,"n":555,"o":62.93,"t":"2026-10-08T04:00:00Z","v":20843,"vw":63.154678},{"c":63.99,"h":64.1165,"l":63.71,"n":432,"o":63.82,"t":"2026-10-09T04:00:00Z","v":19190,"vw":63.96762},{"c":64.1143,"h":64.245,"l":63.98,"n":411,"o":63.98,"t":"2026-10-12T04:00:00Z","v":11976,"vw":64.098451},{"c":63.91,"h":64.1,"l":63.68,"n":517,"o":64.1,"t":"2026-10-13T04:00:00Z","v":19641,"vw":63.846057},{"c":63.78,"h":63.87,"l":63.36,"n":521,"o":63.76,"t":"2026-10-14T04:00:00Z","v":26969,"vw":63.619942},{"c":64.0189,"h":64.36,"l":63.9314,"n":474,"o":64.03,"t":"2026-10-15T04:00:00Z","v":15510,"vw":64.080376},{"c":64.1,"h":64.59,"l":63.89,"n":485,"o":64.17,"t":"2026-10-16T04:00:00Z","v":14231,"vw":64.10351},{"c":63.74,"h":64.12,"l":63.65,"n":553,"o":64.1,"t":"2026-10-19T04:00:00Z","v":29035,"vw":63.80165},{"c":64.56,"h":64.585,"l":64.03,"n":433,"o":64.03,"t":"2026-10-20T04:00:00Z","v":13782,"vw":64.47584},{"c":64.53,"h":64.89,"l":64.42,"n":598,"o":64.72,"t":"2026-10-21T04:00:00Z","v":30266,"vw":64.745808},{"c":65.5,"h":65.62,"l":64.38,"n":591,"o":64.38,"t":"2026-10-22T04:00:00Z","v":23889,"vw":65.054241}],"volatilityBars":[{"c":63.6015,"h":63.6015,"l":63.57,"n":49,"o":63.57,"t":"2026-09-21T13:30:00Z","v":1598,"vw":63.574734},{"c":63.355,"h":63.355,"l":63.325,"n":8,"o":63.325,"t":"2026-09-21T14:15:00Z","v":767,"vw":63.346935},{"c":63.365,"h":63.37,"l":63.2533,"n":13,"o":63.37,"t":"2026-09-21T14:30:00Z","v":2078,"vw":63.272664},{"c":63.355,"h":63.355,"l":63.355,"n":2,"o":63.355,"t":"2026-09-21T14:45:00Z","v":101,"vw":63.355},{"c":63.4177,"h":63.4177,"l":63.4177,"n":1,"o":63.4177,"t":"2026-09-21T15:30:00Z","v":195,"vw":63.4177},{"c":63.5093,"h":63.5093,"l":63.5093,"n":3,"o":63.5093,"t":"2026-09-21T15:45:00Z","v":212,"vw":63.5093},{"c":63.515,"h":63.515,"l":63.515,"n":4,"o":63.515,"t":"2026-09-21T16:00:00Z","v":193,"vw":63.515},{"c":63.6566,"h":63.6566,"l":63.6566,"n":1,"o":63.6566,"t":"2026-09-21T16:15:00Z","v":236,"vw":63.6566},{"c":63.605,"h":63.605,"l":63.5401,"n":2,"o":63.5401,"t":"2026-09-21T16:45:00Z","v":500,"vw":63.57255},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-09-21T17:00:00Z","v":150,"vw":63.67},{"c":63.613,"h":63.613,"l":63.5164,"n":5,"o":63.5975,"t":"2026-09-21T17:30:00Z","v":358,"vw":63.577878},{"c":63.57,"h":63.57,"l":63.43,"n":5,"o":63.43,"t":"2026-09-21T17:45:00Z","v":325,"vw":63.481304},{"c":63.515,"h":63.515,"l":63.515,"n":1,"o":63.515,"t":"2026-09-21T18:00:00Z","v":132,"vw":63.515},{"c":63.5057,"h":63.5729,"l":63.5057,"n":2,"o":63.5729,"t":"2026-09-21T18:30:00Z","v":252,"vw":63.539567},{"c":63.49,"h":63.61,"l":63.49,"n":5,"o":63.61,"t":"2026-09-21T19:15:00Z","v":1530,"vw":63.512473},{"c":63.5,"h":63.5069,"l":63.5,"n":15,"o":63.5069,"t":"2026-09-21T19:30:00Z","v":783,"vw":63.502075},{"c":63.495,"h":63.495,"l":63.495,"n":8,"o":63.495,"t":"2026-09-21T19:45:00Z","v":487,"vw":63.495},{"c":63.8315,"h":63.8315,"l":63.8315,"n":1,"o":63.8315,"t":"2026-09-22T12:30:00Z","v":250,"vw":63.8315},{"c":63.77,"h":63.85,"l":63.66,"n":37,"o":63.69,"t":"2026-09-22T13:30:00Z","v":3305,"vw":63.788198},{"c":63.9186,"h":63.9186,"l":63.83,"n":7,"o":63.83,"t":"2026-09-22T14:00:00Z","v":1469,"vw":63.883748},{"c":63.74,"h":63.74,"l":63.74,"n":3,"o":63.74,"t":"2026-09-22T14:15:00Z","v":4081,"vw":63.74},{"c":63.8512,"h":63.8512,"l":63.85,"n":6,"o":63.85,"t":"2026-09-22T14:30:00Z","v":371,"vw":63.850734},{"c":63.8099,"h":63.8099,"l":63.71,"n":20,"o":63.71,"t":"2026-09-22T15:15:00Z","v":2521,"vw":63.767619},{"c":63.7299,"h":63.7299,"l":63.7299,"n":3,"o":63.7299,"t":"2026-09-22T15:45:00Z","v":144,"vw":63.7299},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-09-22T16:00:00Z","v":107,"vw":63.75},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-09-22T17:00:00Z","v":201,"vw":63.8},{"c":63.74,"h":63.74,"l":63.74,"n":1,"o":63.74,"t":"2026-09-22T17:15:00Z","v":100,"vw":63.74},{"c":63.8,"h":63.82,"l":63.8,"n":7,"o":63.82,"t":"2026-09-22T17:30:00Z","v":500,"vw":63.815825},{"c":63.895,"h":63.895,"l":63.69,"n":4,"o":63.69,"t":"2026-09-22T17:45:00Z","v":637,"vw":63.747557},{"c":63.9364,"h":63.9364,"l":63.9364,"n":1,"o":63.9364,"t":"2026-09-22T18:15:00Z","v":562,"vw":63.9364},{"c":63.865,"h":63.865,"l":63.8232,"n":4,"o":63.8232,"t":"2026-09-22T18:45:00Z","v":1219,"vw":63.844653},{"c":63.895,"h":63.895,"l":63.895,"n":2,"o":63.895,"t":"2026-09-22T19:00:00Z","v":223,"vw":63.895},{"c":64,"h":64,"l":64,"n":22,"o":64,"t":"2026-09-22T19:15:00Z","v":725,"vw":64},{"c":64.025,"h":64.05,"l":64.025,"n":9,"o":64.05,"t":"2026-09-22T19:30:00Z","v":1404,"vw":64.042511},{"c":63.895,"h":64.005,"l":63.83,"n":11,"o":64.005,"t":"2026-09-22T19:45:00Z","v":1692,"vw":63.886099},{"c":63.49,"h":63.49,"l":63.48,"n":3,"o":63.48,"t":"2026-09-23T13:15:00Z","v":911,"vw":63.485556},{"c":63.37,"h":63.46,"l":63.33,"n":43,"o":63.46,"t":"2026-09-23T13:30:00Z","v":4381,"vw":63.450998},{"c":63.11,"h":63.155,"l":63.11,"n":9,"o":63.13,"t":"2026-09-23T14:00:00Z","v":461,"vw":63.137024},{"c":63.1249,"h":63.33,"l":63.1249,"n":8,"o":63.32,"t":"2026-09-23T14:15:00Z","v":400,"vw":63.244007},{"c":63.2,"h":63.21,"l":63.2,"n":4,"o":63.21,"t":"2026-09-23T14:30:00Z","v":266,"vw":63.204},{"c":63.24,"h":63.24,"l":63.24,"n":4,"o":63.24,"t":"2026-09-23T15:00:00Z","v":138,"vw":63.24},{"c":63.2,"h":63.2483,"l":63.2,"n":6,"o":63.21,"t":"2026-09-23T15:30:00Z","v":632,"vw":63.228677},{"c":63.165,"h":63.165,"l":63.165,"n":4,"o":63.165,"t":"2026-09-23T16:00:00Z","v":142,"vw":63.165},{"c":63.1261,"h":63.22,"l":63.1261,"n":3,"o":63.22,"t":"2026-09-23T16:15:00Z","v":317,"vw":63.175427},{"c":63.175,"h":63.26,"l":63.175,"n":3,"o":63.26,"t":"2026-09-23T16:30:00Z","v":275,"vw":63.213887},{"c":63.135,"h":63.135,"l":63.135,"n":3,"o":63.135,"t":"2026-09-23T16:45:00Z","v":103,"vw":63.135},{"c":63.07,"h":63.07,"l":63.07,"n":4,"o":63.07,"t":"2026-09-23T17:00:00Z","v":168,"vw":63.07},{"c":63.1332,"h":63.1332,"l":63.1332,"n":1,"o":63.1332,"t":"2026-09-23T17:15:00Z","v":250,"vw":63.1332},{"c":63.12,"h":63.12,"l":63.12,"n":3,"o":63.12,"t":"2026-09-23T17:30:00Z","v":103,"vw":63.12},{"c":63.17,"h":63.1944,"l":63.17,"n":4,"o":63.1944,"t":"2026-09-23T17:45:00Z","v":205,"vw":63.18238},{"c":63.23,"h":63.23,"l":63.23,"n":2,"o":63.23,"t":"2026-09-23T18:00:00Z","v":212,"vw":63.23},{"c":63.16,"h":63.23,"l":63.16,"n":5,"o":63.23,"t":"2026-09-23T18:15:00Z","v":333,"vw":63.187447},{"c":63.08,"h":63.08,"l":63.08,"n":6,"o":63.08,"t":"2026-09-23T18:30:00Z","v":296,"vw":63.08},{"c":63.125,"h":63.125,"l":63.08,"n":4,"o":63.08,"t":"2026-09-23T18:45:00Z","v":437,"vw":63.097308},{"c":63.07,"h":63.12,"l":63.07,"n":8,"o":63.12,"t":"2026-09-23T19:00:00Z","v":515,"vw":63.08},{"c":63.02,"h":63.0858,"l":63.02,"n":4,"o":63.0858,"t":"2026-09-23T19:15:00Z","v":554,"vw":63.05998},{"c":63.0617,"h":63.095,"l":63.02,"n":7,"o":63.02,"t":"2026-09-23T19:30:00Z","v":1473,"vw":63.079252},{"c":62.95,"h":63.02,"l":62.95,"n":36,"o":63.02,"t":"2026-09-23T19:45:00Z","v":1117,"vw":62.976045},{"c":62.9,"h":62.9,"l":62.9,"n":7,"o":62.9,"t":"2026-09-23T20:00:00Z","v":707,"vw":62.9},{"c":62.78,"h":63.21,"l":62.78,"n":36,"o":63.05,"t":"2026-09-24T13:30:00Z","v":3662,"vw":63.048037},{"c":62.8188,"h":62.8188,"l":62.8188,"n":4,"o":62.8188,"t":"2026-09-24T13:45:00Z","v":126,"vw":62.8188},{"c":62.79,"h":62.86,"l":62.79,"n":3,"o":62.86,"t":"2026-09-24T14:30:00Z","v":353,"vw":62.810349},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-09-24T14:45:00Z","v":228,"vw":62.75},{"c":62.7199,"h":62.7199,"l":62.7199,"n":5,"o":62.7199,"t":"2026-09-24T15:00:00Z","v":118,"vw":62.7199},{"c":62.5899,"h":62.5899,"l":62.5,"n":9,"o":62.5,"t":"2026-09-24T15:30:00Z","v":695,"vw":62.553579},{"c":62.5501,"h":62.5501,"l":62.5501,"n":4,"o":62.5501,"t":"2026-09-24T17:15:00Z","v":300,"vw":62.5501},{"c":62.44,"h":62.44,"l":62.44,"n":7,"o":62.44,"t":"2026-09-24T18:00:00Z","v":550,"vw":62.44},{"c":62.54,"h":62.55,"l":62.54,"n":12,"o":62.55,"t":"2026-09-24T18:15:00Z","v":711,"vw":62.546993},{"c":62.565,"h":62.565,"l":62.565,"n":2,"o":62.565,"t":"2026-09-24T18:30:00Z","v":206,"vw":62.565},{"c":62.49,"h":62.505,"l":62.49,"n":7,"o":62.505,"t":"2026-09-24T18:45:00Z","v":472,"vw":62.501196},{"c":62.53,"h":62.56,"l":62.5,"n":24,"o":62.54,"t":"2026-09-24T19:00:00Z","v":1874,"vw":62.519677},{"c":62.43,"h":62.51,"l":62.43,"n":15,"o":62.5,"t":"2026-09-24T19:30:00Z","v":2642,"vw":62.470144},{"c":62.48,"h":62.53,"l":62.43,"n":32,"o":62.455,"t":"2026-09-24T19:45:00Z","v":2256,"vw":62.451348},{"c":62.525,"h":62.64,"l":62.525,"n":31,"o":62.64,"t":"2026-09-25T13:30:00Z","v":404,"vw":62.602126},{"c":62.52,"h":62.53,"l":62.4351,"n":8,"o":62.53,"t":"2026-09-25T13:45:00Z","v":617,"vw":62.505291},{"c":62.44,"h":62.44,"l":62.43,"n":7,"o":62.43,"t":"2026-09-25T14:15:00Z","v":569,"vw":62.432083},{"c":62.42,"h":62.42,"l":62.42,"n":3,"o":62.42,"t":"2026-09-25T14:30:00Z","v":126,"vw":62.42},{"c":62.4433,"h":62.4433,"l":62.4433,"n":4,"o":62.4433,"t":"2026-09-25T15:15:00Z","v":103,"vw":62.4433},{"c":62.4549,"h":62.4549,"l":62.4549,"n":1,"o":62.4549,"t":"2026-09-25T15:30:00Z","v":500,"vw":62.4549},{"c":62.9199,"h":62.9199,"l":62.895,"n":9,"o":62.895,"t":"2026-09-25T16:15:00Z","v":261,"vw":62.907813},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-09-25T16:45:00Z","v":400,"vw":62.81},{"c":62.81,"h":62.81,"l":62.81,"n":4,"o":62.81,"t":"2026-09-25T17:00:00Z","v":156,"vw":62.81},{"c":62.7314,"h":62.7314,"l":62.7314,"n":1,"o":62.7314,"t":"2026-09-25T17:45:00Z","v":791,"vw":62.7314},{"c":62.7501,"h":62.84,"l":62.75,"n":16,"o":62.75,"t":"2026-09-25T18:15:00Z","v":1585,"vw":62.762469},{"c":62.7536,"h":62.7536,"l":62.7536,"n":1,"o":62.7536,"t":"2026-09-25T19:00:00Z","v":200,"vw":62.7536},{"c":62.785,"h":62.785,"l":62.785,"n":5,"o":62.785,"t":"2026-09-25T19:15:00Z","v":481,"vw":62.785},{"c":62.84,"h":62.84,"l":62.83,"n":9,"o":62.83,"t":"2026-09-25T19:30:00Z","v":506,"vw":62.834615},{"c":62.84,"h":62.92,"l":62.84,"n":62,"o":62.84,"t":"2026-09-25T19:45:00Z","v":1458,"vw":62.858082},{"c":62.45,"h":62.56,"l":62.28,"n":128,"o":62.56,"t":"2026-09-28T13:30:00Z","v":8396,"vw":62.367834},{"c":62.5951,"h":62.5951,"l":62.485,"n":6,"o":62.485,"t":"2026-09-28T13:45:00Z","v":364,"vw":62.515583},{"c":62.591,"h":62.591,"l":62.591,"n":1,"o":62.591,"t":"2026-09-28T14:00:00Z","v":194,"vw":62.591},{"c":62.66,"h":62.66,"l":62.595,"n":12,"o":62.6088,"t":"2026-09-28T14:15:00Z","v":1059,"vw":62.619816},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-09-28T14:30:00Z","v":303,"vw":62.64},{"c":62.4579,"h":62.4579,"l":62.4579,"n":2,"o":62.4579,"t":"2026-09-28T14:45:00Z","v":138,"vw":62.4579},{"c":62.32,"h":62.32,"l":62.32,"n":8,"o":62.32,"t":"2026-09-28T15:00:00Z","v":616,"vw":62.32},{"c":62.1709,"h":62.1709,"l":62.1709,"n":3,"o":62.1709,"t":"2026-09-28T15:15:00Z","v":321,"vw":62.1709},{"c":62.1865,"h":62.21,"l":62.1865,"n":4,"o":62.21,"t":"2026-09-28T15:30:00Z","v":318,"vw":62.201525},{"c":62.2099,"h":62.2099,"l":62.1074,"n":3,"o":62.1074,"t":"2026-09-28T15:45:00Z","v":451,"vw":62.130178},{"c":62.61,"h":62.61,"l":62.5971,"n":6,"o":62.5971,"t":"2026-09-28T16:15:00Z","v":669,"vw":62.599085},{"c":62.46,"h":62.46,"l":62.46,"n":2,"o":62.46,"t":"2026-09-28T16:30:00Z","v":210,"vw":62.46},{"c":62.4,"h":62.425,"l":62.4,"n":7,"o":62.425,"t":"2026-09-28T16:45:00Z","v":392,"vw":62.416667},{"c":62.53,"h":62.53,"l":62.53,"n":7,"o":62.53,"t":"2026-09-28T17:30:00Z","v":420,"vw":62.53},{"c":62.5145,"h":62.5145,"l":62.5145,"n":1,"o":62.5145,"t":"2026-09-28T17:45:00Z","v":193,"vw":62.5145},{"c":62.4208,"h":62.51,"l":62.4208,"n":4,"o":62.51,"t":"2026-09-28T18:15:00Z","v":366,"vw":62.45648},{"c":62.4188,"h":62.4188,"l":62.4188,"n":4,"o":62.4188,"t":"2026-09-28T18:30:00Z","v":170,"vw":62.4188},{"c":62.42,"h":62.42,"l":62.42,"n":5,"o":62.42,"t":"2026-09-28T18:45:00Z","v":189,"vw":62.42},{"c":62.375,"h":62.4299,"l":62.375,"n":6,"o":62.4299,"t":"2026-09-28T19:30:00Z","v":344,"vw":62.397143},{"c":62.385,"h":62.4,"l":62.385,"n":7,"o":62.4,"t":"2026-09-28T19:45:00Z","v":527,"vw":62.396538},{"c":62.2201,"h":62.27,"l":62.1,"n":36,"o":62.27,"t":"2026-09-29T13:30:00Z","v":1428,"vw":62.195683},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-09-29T14:15:00Z","v":207,"vw":62.26},{"c":62.13,"h":62.21,"l":62.13,"n":3,"o":62.21,"t":"2026-09-29T14:30:00Z","v":208,"vw":62.17},{"c":62.22,"h":62.2899,"l":62.22,"n":8,"o":62.2899,"t":"2026-09-29T14:45:00Z","v":615,"vw":62.248782},{"c":62.09,"h":62.1163,"l":62.04,"n":36,"o":62.1163,"t":"2026-09-29T15:15:00Z","v":6127,"vw":62.085096},{"c":62.2,"h":62.2,"l":62.09,"n":26,"o":62.09,"t":"2026-09-29T15:30:00Z","v":3504,"vw":62.10452},{"c":62.16,"h":62.21,"l":62.16,"n":7,"o":62.21,"t":"2026-09-29T16:15:00Z","v":1166,"vw":62.205211},{"c":62.1,"h":62.155,"l":62.1,"n":7,"o":62.155,"t":"2026-09-29T16:30:00Z","v":398,"vw":62.133003},{"c":62.05,"h":62.05,"l":62.01,"n":7,"o":62.05,"t":"2026-09-29T16:45:00Z","v":461,"vw":62.03895},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-09-29T17:00:00Z","v":105,"vw":62},{"c":62.035,"h":62.035,"l":62.035,"n":1,"o":62.035,"t":"2026-09-29T17:15:00Z","v":376,"vw":62.035},{"c":62.0315,"h":62.08,"l":62.0315,"n":12,"o":62.08,"t":"2026-09-29T17:30:00Z","v":437,"vw":62.059549},{"c":62.16,"h":62.16,"l":62.16,"n":2,"o":62.16,"t":"2026-09-29T17:45:00Z","v":5273,"vw":62.16},{"c":62.32,"h":62.32,"l":62.26,"n":6,"o":62.26,"t":"2026-09-29T18:15:00Z","v":362,"vw":62.281905},{"c":62.3671,"h":62.3671,"l":62.3671,"n":5,"o":62.3671,"t":"2026-09-29T18:30:00Z","v":166,"vw":62.3671},{"c":62.36,"h":62.36,"l":62.26,"n":21,"o":62.26,"t":"2026-09-29T18:45:00Z","v":1924,"vw":62.30784},{"c":62.36,"h":62.36,"l":62.36,"n":5,"o":62.36,"t":"2026-09-29T19:45:00Z","v":972,"vw":62.36},{"c":62.85,"h":62.85,"l":62.84,"n":29,"o":62.84,"t":"2026-09-30T13:30:00Z","v":1879,"vw":62.843762},{"c":62.8087,"h":62.8087,"l":62.8087,"n":1,"o":62.8087,"t":"2026-09-30T14:15:00Z","v":130,"vw":62.8087},{"c":62.8,"h":62.8,"l":62.745,"n":4,"o":62.745,"t":"2026-09-30T14:45:00Z","v":610,"vw":62.754167},{"c":62.77,"h":62.77,"l":62.77,"n":1,"o":62.77,"t":"2026-09-30T15:00:00Z","v":222,"vw":62.77},{"c":62.5346,"h":62.6146,"l":62.5346,"n":4,"o":62.6146,"t":"2026-09-30T15:15:00Z","v":1751,"vw":62.607556},{"c":62.58,"h":62.71,"l":62.58,"n":18,"o":62.65,"t":"2026-09-30T15:30:00Z","v":5634,"vw":62.655317},{"c":62.54,"h":62.575,"l":62.54,"n":4,"o":62.575,"t":"2026-09-30T15:45:00Z","v":321,"vw":62.563333},{"c":62.64,"h":62.64,"l":62.6,"n":9,"o":62.6,"t":"2026-09-30T16:00:00Z","v":463,"vw":62.626667},{"c":62.62,"h":62.6295,"l":62.62,"n":2,"o":62.6295,"t":"2026-09-30T16:15:00Z","v":348,"vw":62.622866},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-09-30T16:45:00Z","v":100,"vw":62.6},{"c":62.64,"h":62.65,"l":62.64,"n":4,"o":62.65,"t":"2026-09-30T17:00:00Z","v":375,"vw":62.644762},{"c":62.725,"h":62.725,"l":62.725,"n":3,"o":62.725,"t":"2026-09-30T17:15:00Z","v":143,"vw":62.725},{"c":62.645,"h":62.645,"l":62.645,"n":2,"o":62.645,"t":"2026-09-30T17:30:00Z","v":135,"vw":62.645},{"c":62.67,"h":62.67,"l":62.62,"n":3,"o":62.62,"t":"2026-09-30T18:00:00Z","v":279,"vw":62.63992},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-09-30T18:15:00Z","v":100,"vw":62.54},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-09-30T18:30:00Z","v":100,"vw":62.57},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-09-30T18:45:00Z","v":240,"vw":62.58},{"c":62.5325,"h":62.5698,"l":62.482,"n":13,"o":62.5698,"t":"2026-09-30T19:00:00Z","v":752,"vw":62.52038},{"c":62.52,"h":62.525,"l":62.47,"n":6,"o":62.5008,"t":"2026-09-30T19:15:00Z","v":754,"vw":62.511346},{"c":62.44,"h":62.5,"l":62.44,"n":17,"o":62.465,"t":"2026-09-30T19:30:00Z","v":1449,"vw":62.475137},{"c":62.27,"h":62.44,"l":62.27,"n":60,"o":62.42,"t":"2026-09-30T19:45:00Z","v":2188,"vw":62.370825},{"c":62.34,"h":62.34,"l":62.34,"n":5,"o":62.34,"t":"2026-09-30T20:00:00Z","v":104,"vw":62.34},{"c":61.875,"h":62.11,"l":61.875,"n":65,"o":62.11,"t":"2026-10-01T13:30:00Z","v":4213,"vw":62.086864},{"c":61.63,"h":61.74,"l":61.545,"n":18,"o":61.6744,"t":"2026-10-01T13:45:00Z","v":1782,"vw":61.640258},{"c":61.525,"h":61.525,"l":61.525,"n":3,"o":61.525,"t":"2026-10-01T14:00:00Z","v":336,"vw":61.525},{"c":61.615,"h":61.615,"l":61.555,"n":4,"o":61.555,"t":"2026-10-01T14:15:00Z","v":359,"vw":61.595892},{"c":61.565,"h":61.64,"l":61.565,"n":4,"o":61.64,"t":"2026-10-01T14:30:00Z","v":221,"vw":61.599562},{"c":61.4812,"h":61.4812,"l":61.4812,"n":3,"o":61.4812,"t":"2026-10-01T14:45:00Z","v":164,"vw":61.4812},{"c":61.45,"h":61.45,"l":61.45,"n":3,"o":61.45,"t":"2026-10-01T15:00:00Z","v":311,"vw":61.45},{"c":61.4701,"h":61.4701,"l":61.4701,"n":3,"o":61.4701,"t":"2026-10-01T15:30:00Z","v":259,"vw":61.4701},{"c":61.5801,"h":61.63,"l":61.5801,"n":4,"o":61.63,"t":"2026-10-01T15:45:00Z","v":264,"vw":61.60105},{"c":61.7199,"h":61.7199,"l":61.66,"n":9,"o":61.7199,"t":"2026-10-01T16:15:00Z","v":3899,"vw":61.676456},{"c":61.82,"h":61.82,"l":61.82,"n":4,"o":61.82,"t":"2026-10-01T16:30:00Z","v":155,"vw":61.82},{"c":61.82,"h":61.82,"l":61.82,"n":2,"o":61.82,"t":"2026-10-01T16:45:00Z","v":199,"vw":61.82},{"c":61.82,"h":61.82,"l":61.82,"n":6,"o":61.82,"t":"2026-10-01T17:00:00Z","v":196,"vw":61.82},{"c":61.9027,"h":61.9027,"l":61.9027,"n":1,"o":61.9027,"t":"2026-10-01T17:15:00Z","v":106,"vw":61.9027},{"c":61.97,"h":62.02,"l":61.97,"n":6,"o":62.02,"t":"2026-10-01T17:30:00Z","v":205,"vw":61.995},{"c":61.87,"h":61.87,"l":61.87,"n":4,"o":61.87,"t":"2026-10-01T17:45:00Z","v":226,"vw":61.87},{"c":61.8,"h":61.8,"l":61.8,"n":2,"o":61.8,"t":"2026-10-01T18:00:00Z","v":376,"vw":61.8},{"c":61.8374,"h":61.85,"l":61.8,"n":8,"o":61.85,"t":"2026-10-01T18:15:00Z","v":1015,"vw":61.819943},{"c":61.885,"h":62.02,"l":61.885,"n":6,"o":62.02,"t":"2026-10-01T18:30:00Z","v":712,"vw":61.989862},{"c":61.9,"h":61.9,"l":61.88,"n":2,"o":61.88,"t":"2026-10-01T19:00:00Z","v":3563,"vw":61.899096},{"c":61.9244,"h":61.9244,"l":61.9244,"n":5,"o":61.9244,"t":"2026-10-01T19:15:00Z","v":541,"vw":61.9244},{"c":61.99,"h":61.99,"l":61.99,"n":5,"o":61.99,"t":"2026-10-01T19:30:00Z","v":522,"vw":61.99},{"c":62.03,"h":62.03,"l":61.975,"n":11,"o":61.975,"t":"2026-10-01T19:45:00Z","v":869,"vw":61.984483},{"c":61.9,"h":61.9,"l":61.9,"n":7,"o":61.9,"t":"2026-10-01T20:00:00Z","v":292,"vw":61.9},{"c":62.6,"h":62.6,"l":62.35,"n":32,"o":62.39,"t":"2026-10-02T13:30:00Z","v":2587,"vw":62.485142},{"c":62.76,"h":62.76,"l":62.64,"n":4,"o":62.64,"t":"2026-10-02T13:45:00Z","v":732,"vw":62.69485},{"c":62.7587,"h":62.7587,"l":62.7587,"n":1,"o":62.7587,"t":"2026-10-02T14:30:00Z","v":112,"vw":62.7587},{"c":62.8053,"h":62.8053,"l":62.8053,"n":3,"o":62.8053,"t":"2026-10-02T14:45:00Z","v":332,"vw":62.8053},{"c":62.55,"h":62.7594,"l":62.5101,"n":13,"o":62.7594,"t":"2026-10-02T15:00:00Z","v":1956,"vw":62.563927},{"c":62.58,"h":62.6272,"l":62.58,"n":4,"o":62.6272,"t":"2026-10-02T16:45:00Z","v":654,"vw":62.6039},{"c":62.715,"h":62.81,"l":62.69,"n":7,"o":62.7,"t":"2026-10-02T17:45:00Z","v":697,"vw":62.724791},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-10-02T18:00:00Z","v":128,"vw":62.75},{"c":62.715,"h":62.7899,"l":62.715,"n":6,"o":62.7899,"t":"2026-10-02T18:15:00Z","v":976,"vw":62.756316},{"c":62.775,"h":62.775,"l":62.775,"n":3,"o":62.775,"t":"2026-10-02T19:00:00Z","v":218,"vw":62.775},{"c":62.84,"h":62.84,"l":62.84,"n":3,"o":62.84,"t":"2026-10-02T19:15:00Z","v":159,"vw":62.84},{"c":63.55,"h":63.58,"l":63.52,"n":4,"o":63.55,"t":"2026-10-05T13:15:00Z","v":1109,"vw":63.553463},{"c":63.735,"h":63.81,"l":63.65,"n":83,"o":63.65,"t":"2026-10-05T13:30:00Z","v":7983,"vw":63.685842},{"c":63.5099,"h":63.5099,"l":63.33,"n":28,"o":63.45,"t":"2026-10-05T13:45:00Z","v":4392,"vw":63.477305},{"c":63.71,"h":63.72,"l":63.48,"n":36,"o":63.48,"t":"2026-10-05T14:00:00Z","v":5813,"vw":63.674793},{"c":63.72,"h":63.72,"l":63.72,"n":8,"o":63.72,"t":"2026-10-05T14:15:00Z","v":107,"vw":63.72},{"c":63.66,"h":63.66,"l":63.66,"n":3,"o":63.66,"t":"2026-10-05T14:30:00Z","v":105,"vw":63.66},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-05T14:45:00Z","v":182,"vw":63.73},{"c":63.6478,"h":63.73,"l":63.6478,"n":13,"o":63.67,"t":"2026-10-05T15:00:00Z","v":803,"vw":63.684601},{"c":63.68,"h":63.68,"l":63.6,"n":8,"o":63.6,"t":"2026-10-05T15:15:00Z","v":976,"vw":63.66977},{"c":63.66,"h":63.66,"l":63.66,"n":6,"o":63.66,"t":"2026-10-05T15:30:00Z","v":230,"vw":63.66},{"c":63.69,"h":63.69,"l":63.69,"n":5,"o":63.69,"t":"2026-10-05T15:45:00Z","v":227,"vw":63.69},{"c":63.7559,"h":63.8,"l":63.7559,"n":4,"o":63.8,"t":"2026-10-05T16:00:00Z","v":751,"vw":63.765086},{"c":63.73,"h":63.73,"l":63.73,"n":3,"o":63.73,"t":"2026-10-05T16:15:00Z","v":200,"vw":63.73},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-05T16:30:00Z","v":125,"vw":63.79},{"c":63.8396,"h":63.8396,"l":63.8396,"n":1,"o":63.8396,"t":"2026-10-05T17:00:00Z","v":1400,"vw":63.8396},{"c":63.82,"h":63.82,"l":63.82,"n":5,"o":63.82,"t":"2026-10-05T17:45:00Z","v":173,"vw":63.82},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-10-05T18:15:00Z","v":188,"vw":63.94},{"c":63.952,"h":63.952,"l":63.951,"n":3,"o":63.951,"t":"2026-10-05T18:30:00Z","v":3000,"vw":63.951749},{"c":63.995,"h":64,"l":63.995,"n":12,"o":64,"t":"2026-10-05T18:45:00Z","v":1156,"vw":63.996762},{"c":64.015,"h":64.0201,"l":63.98,"n":7,"o":63.98,"t":"2026-10-05T19:00:00Z","v":758,"vw":64.010729},{"c":64.14,"h":64.14,"l":64.02,"n":8,"o":64.03,"t":"2026-10-05T19:15:00Z","v":720,"vw":64.057713},{"c":63.905,"h":63.96,"l":63.905,"n":5,"o":63.96,"t":"2026-10-05T19:30:00Z","v":480,"vw":63.934537},{"c":63.7,"h":63.84,"l":63.7,"n":9,"o":63.84,"t":"2026-10-05T19:45:00Z","v":3386,"vw":63.828235},{"c":64.2,"h":64.2,"l":64.2,"n":30,"o":64.2,"t":"2026-10-06T13:30:00Z","v":443,"vw":64.2},{"c":64.25,"h":64.285,"l":64.25,"n":5,"o":64.285,"t":"2026-10-06T13:45:00Z","v":407,"vw":64.27625},{"c":64.3154,"h":64.3154,"l":64.3154,"n":2,"o":64.3154,"t":"2026-10-06T14:00:00Z","v":101,"vw":64.3154},{"c":64.15,"h":64.3478,"l":64.15,"n":4,"o":64.3478,"t":"2026-10-06T14:15:00Z","v":447,"vw":64.299556},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-06T14:30:00Z","v":7003,"vw":64.19},{"c":64.26,"h":64.26,"l":64.215,"n":2,"o":64.215,"t":"2026-10-06T14:45:00Z","v":275,"vw":64.243636},{"c":64.35,"h":64.35,"l":64.295,"n":5,"o":64.295,"t":"2026-10-06T15:00:00Z","v":371,"vw":64.323576},{"c":64.49,"h":64.49,"l":64.3993,"n":8,"o":64.4,"t":"2026-10-06T15:15:00Z","v":757,"vw":64.413643},{"c":64.4,"h":64.47,"l":64.4,"n":5,"o":64.47,"t":"2026-10-06T15:30:00Z","v":1981,"vw":64.414337},{"c":64.29,"h":64.35,"l":64.29,"n":8,"o":64.35,"t":"2026-10-06T15:45:00Z","v":479,"vw":64.315063},{"c":64.29,"h":64.29,"l":64.29,"n":3,"o":64.29,"t":"2026-10-06T16:00:00Z","v":1006,"vw":64.29},{"c":64.2993,"h":64.2993,"l":64.24,"n":8,"o":64.25,"t":"2026-10-06T16:15:00Z","v":694,"vw":64.258497},{"c":64.14,"h":64.14,"l":64.14,"n":6,"o":64.14,"t":"2026-10-06T16:30:00Z","v":223,"vw":64.14},{"c":64.19,"h":64.19,"l":64.185,"n":4,"o":64.185,"t":"2026-10-06T17:00:00Z","v":334,"vw":64.188148},{"c":64.2101,"h":64.2507,"l":64.1865,"n":7,"o":64.1865,"t":"2026-10-06T17:45:00Z","v":403,"vw":64.214325},{"c":64.22,"h":64.22,"l":64.22,"n":4,"o":64.22,"t":"2026-10-06T18:00:00Z","v":170,"vw":64.22},{"c":64.21,"h":64.2471,"l":64.21,"n":6,"o":64.2471,"t":"2026-10-06T18:15:00Z","v":682,"vw":64.221032},{"c":64.1001,"h":64.14,"l":64.1001,"n":6,"o":64.14,"t":"2026-10-06T18:30:00Z","v":299,"vw":64.11606},{"c":64.085,"h":64.1233,"l":64.085,"n":4,"o":64.1233,"t":"2026-10-06T18:45:00Z","v":1800,"vw":64.094233},{"c":64.035,"h":64.0674,"l":63.99,"n":14,"o":63.99,"t":"2026-10-06T19:30:00Z","v":1061,"vw":64.027764},{"c":64.03,"h":64.11,"l":64.02,"n":18,"o":64.11,"t":"2026-10-06T19:45:00Z","v":1114,"vw":64.070668},{"c":63.425,"h":63.6,"l":63.425,"n":35,"o":63.6,"t":"2026-10-07T13:30:00Z","v":1829,"vw":63.533602},{"c":63.23,"h":63.3036,"l":63.23,"n":13,"o":63.3036,"t":"2026-10-07T13:45:00Z","v":1078,"vw":63.289253},{"c":63.05,"h":63.19,"l":63.05,"n":4,"o":63.15,"t":"2026-10-07T14:00:00Z","v":430,"vw":63.12907},{"c":63.08,"h":63.12,"l":63.0245,"n":9,"o":63.105,"t":"2026-10-07T14:15:00Z","v":722,"vw":63.072332},{"c":63.0045,"h":63.11,"l":62.98,"n":9,"o":63.11,"t":"2026-10-07T14:30:00Z","v":804,"vw":63.043952},{"c":62.995,"h":62.995,"l":62.995,"n":3,"o":62.995,"t":"2026-10-07T14:45:00Z","v":241,"vw":62.995},{"c":62.92,"h":62.975,"l":62.92,"n":3,"o":62.975,"t":"2026-10-07T15:00:00Z","v":362,"vw":62.959722},{"c":62.85,"h":62.96,"l":62.85,"n":6,"o":62.88,"t":"2026-10-07T15:15:00Z","v":1527,"vw":62.933527},{"c":63.11,"h":63.11,"l":62.92,"n":10,"o":62.98,"t":"2026-10-07T15:45:00Z","v":872,"vw":62.986739},{"c":63.03,"h":63.09,"l":63.03,"n":2,"o":63.09,"t":"2026-10-07T16:00:00Z","v":209,"vw":63.058708},{"c":63.175,"h":63.175,"l":63.125,"n":4,"o":63.125,"t":"2026-10-07T16:15:00Z","v":584,"vw":63.151415},{"c":63.04,"h":63.23,"l":63.04,"n":3,"o":63.23,"t":"2026-10-07T16:30:00Z","v":944,"vw":63.168749},{"c":63.105,"h":63.115,"l":63.105,"n":7,"o":63.11,"t":"2026-10-07T16:45:00Z","v":863,"vw":63.109918},{"c":63.195,"h":63.195,"l":63.195,"n":1,"o":63.195,"t":"2026-10-07T17:15:00Z","v":200,"vw":63.195},{"c":63.13,"h":63.23,"l":63.13,"n":7,"o":63.23,"t":"2026-10-07T17:30:00Z","v":397,"vw":63.183608},{"c":63.14,"h":63.19,"l":63.14,"n":8,"o":63.185,"t":"2026-10-07T17:45:00Z","v":1569,"vw":63.166834},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-07T18:15:00Z","v":120,"vw":63.11},{"c":63.114,"h":63.114,"l":63.0035,"n":6,"o":63.0035,"t":"2026-10-07T18:30:00Z","v":624,"vw":63.070454},{"c":63.12,"h":63.12,"l":63.12,"n":2,"o":63.12,"t":"2026-10-07T18:45:00Z","v":110,"vw":63.12},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-07T19:00:00Z","v":800,"vw":63.13},{"c":63.1,"h":63.1,"l":63.1,"n":4,"o":63.1,"t":"2026-10-07T19:15:00Z","v":1392,"vw":63.1},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-10-07T19:30:00Z","v":153,"vw":63.17},{"c":63.092,"h":63.092,"l":63.071,"n":18,"o":63.08,"t":"2026-10-07T19:45:00Z","v":1455,"vw":63.080164},{"c":62.93,"h":62.93,"l":62.93,"n":20,"o":62.93,"t":"2026-10-08T13:30:00Z","v":590,"vw":62.93},{"c":62.975,"h":62.975,"l":62.88,"n":5,"o":62.88,"t":"2026-10-08T13:45:00Z","v":718,"vw":62.956187},{"c":62.96,"h":63.05,"l":62.95,"n":12,"o":63.05,"t":"2026-10-08T14:00:00Z","v":2515,"vw":62.974732},{"c":62.94,"h":62.96,"l":62.94,"n":16,"o":62.96,"t":"2026-10-08T14:15:00Z","v":1518,"vw":62.958346},{"c":63.045,"h":63.065,"l":63.045,"n":9,"o":63.065,"t":"2026-10-08T14:30:00Z","v":373,"vw":63.05561},{"c":63.01,"h":63.01,"l":62.97,"n":3,"o":62.97,"t":"2026-10-08T14:45:00Z","v":219,"vw":62.988433},{"c":62.895,"h":62.93,"l":62.85,"n":13,"o":62.93,"t":"2026-10-08T15:00:00Z","v":771,"vw":62.891},{"c":62.88,"h":62.88,"l":62.88,"n":3,"o":62.88,"t":"2026-10-08T15:30:00Z","v":107,"vw":62.88},{"c":62.92,"h":62.92,"l":62.9,"n":6,"o":62.9,"t":"2026-10-08T15:45:00Z","v":312,"vw":62.906667},{"c":62.975,"h":62.975,"l":62.935,"n":7,"o":62.935,"t":"2026-10-08T16:00:00Z","v":1236,"vw":62.970849},{"c":63.115,"h":63.18,"l":63,"n":13,"o":63,"t":"2026-10-08T16:15:00Z","v":1309,"vw":63.148246},{"c":63.1388,"h":63.1388,"l":63.1388,"n":1,"o":63.1388,"t":"2026-10-08T16:30:00Z","v":200,"vw":63.1388},{"c":63.52,"h":63.54,"l":63.52,"n":7,"o":63.54,"t":"2026-10-08T17:30:00Z","v":495,"vw":63.532698},{"c":63.53,"h":63.53,"l":63.525,"n":5,"o":63.525,"t":"2026-10-08T18:00:00Z","v":386,"vw":63.526845},{"c":63.47,"h":63.47,"l":63.47,"n":4,"o":63.47,"t":"2026-10-08T18:30:00Z","v":131,"vw":63.47},{"c":63.47,"h":63.475,"l":63.47,"n":8,"o":63.475,"t":"2026-10-08T18:45:00Z","v":335,"vw":63.4725},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-08T19:00:00Z","v":414,"vw":63.45},{"c":63.56,"h":63.56,"l":63.53,"n":11,"o":63.53,"t":"2026-10-08T19:15:00Z","v":362,"vw":63.54505},{"c":63.5476,"h":63.5658,"l":63.5476,"n":3,"o":63.5658,"t":"2026-10-08T19:30:00Z","v":439,"vw":63.552947},{"c":63.65,"h":63.65,"l":63.4601,"n":47,"o":63.4601,"t":"2026-10-08T19:45:00Z","v":2428,"vw":63.555761},{"c":63.55,"h":63.55,"l":63.55,"n":3,"o":63.55,"t":"2026-10-08T23:00:00Z","v":199,"vw":63.55},{"c":63.72,"h":63.82,"l":63.71,"n":29,"o":63.82,"t":"2026-10-09T13:30:00Z","v":2527,"vw":63.799053},{"c":63.82,"h":63.855,"l":63.72,"n":6,"o":63.855,"t":"2026-10-09T14:00:00Z","v":488,"vw":63.789543},{"c":63.7636,"h":63.7636,"l":63.7636,"n":2,"o":63.7636,"t":"2026-10-09T14:30:00Z","v":261,"vw":63.7636},{"c":63.84,"h":63.84,"l":63.81,"n":2,"o":63.81,"t":"2026-10-09T14:45:00Z","v":359,"vw":63.831309},{"c":63.9,"h":63.9,"l":63.9,"n":2,"o":63.9,"t":"2026-10-09T15:00:00Z","v":161,"vw":63.9},{"c":64.0042,"h":64.0399,"l":64.0042,"n":4,"o":64.0399,"t":"2026-10-09T15:15:00Z","v":409,"vw":64.026942},{"c":63.9622,"h":64.0307,"l":63.935,"n":11,"o":64.0307,"t":"2026-10-09T15:30:00Z","v":2780,"vw":64.008945},{"c":63.9543,"h":63.9543,"l":63.9543,"n":1,"o":63.9543,"t":"2026-10-09T16:00:00Z","v":342,"vw":63.9543},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-10-09T16:15:00Z","v":1402,"vw":63.96},{"c":63.99,"h":64.02,"l":63.98,"n":7,"o":64.02,"t":"2026-10-09T16:30:00Z","v":778,"vw":63.995618},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-09T16:45:00Z","v":236,"vw":63.95},{"c":63.97,"h":63.97,"l":63.97,"n":2,"o":63.97,"t":"2026-10-09T17:15:00Z","v":236,"vw":63.97},{"c":64.0117,"h":64.0117,"l":64.0117,"n":2,"o":64.0117,"t":"2026-10-09T17:45:00Z","v":191,"vw":64.0117},{"c":64.04,"h":64.07,"l":64.04,"n":6,"o":64.07,"t":"2026-10-09T18:00:00Z","v":1192,"vw":64.067115},{"c":64.02,"h":64.07,"l":64.02,"n":12,"o":64.07,"t":"2026-10-09T18:30:00Z","v":2845,"vw":64.068009},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-09T19:15:00Z","v":506,"vw":64.1},{"c":63.99,"h":64.1165,"l":63.99,"n":12,"o":64.1165,"t":"2026-10-09T19:45:00Z","v":578,"vw":64.03},{"c":64.07,"h":64.07,"l":63.98,"n":44,"o":63.98,"t":"2026-10-12T13:30:00Z","v":1205,"vw":64.011132},{"c":64.015,"h":64.015,"l":64.015,"n":6,"o":64.015,"t":"2026-10-12T13:45:00Z","v":316,"vw":64.015},{"c":64.07,"h":64.08,"l":64.07,"n":5,"o":64.08,"t":"2026-10-12T14:00:00Z","v":249,"vw":64.075},{"c":64.0958,"h":64.0958,"l":64.0958,"n":4,"o":64.0958,"t":"2026-10-12T14:15:00Z","v":462,"vw":64.0958},{"c":64.18,"h":64.18,"l":64.18,"n":3,"o":64.18,"t":"2026-10-12T14:30:00Z","v":106,"vw":64.18},{"c":64.1889,"h":64.205,"l":64.1889,"n":4,"o":64.19,"t":"2026-10-12T14:45:00Z","v":417,"vw":64.193488},{"c":64.235,"h":64.245,"l":64.235,"n":3,"o":64.245,"t":"2026-10-12T15:45:00Z","v":356,"vw":64.241637},{"c":64.16,"h":64.19,"l":64.13,"n":7,"o":64.14,"t":"2026-10-12T17:15:00Z","v":757,"vw":64.14919},{"c":64.1575,"h":64.1575,"l":64.1575,"n":1,"o":64.1575,"t":"2026-10-12T17:30:00Z","v":170,"vw":64.1575},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-10-12T18:00:00Z","v":112,"vw":64.11},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-10-12T18:15:00Z","v":156,"vw":64.09},{"c":64.03,"h":64.13,"l":64.03,"n":20,"o":64.0601,"t":"2026-10-12T18:45:00Z","v":3773,"vw":64.092296},{"c":64.01,"h":64.01,"l":64.01,"n":6,"o":64.01,"t":"2026-10-12T19:00:00Z","v":246,"vw":64.01},{"c":64.0801,"h":64.0801,"l":64.08,"n":2,"o":64.08,"t":"2026-10-12T19:15:00Z","v":400,"vw":64.08005},{"c":64.14,"h":64.14,"l":64.14,"n":3,"o":64.14,"t":"2026-10-12T19:45:00Z","v":462,"vw":64.14},{"c":64.08,"h":64.1,"l":64.08,"n":22,"o":64.1,"t":"2026-10-13T13:30:00Z","v":1458,"vw":64.098119},{"c":63.7113,"h":63.97,"l":63.7113,"n":15,"o":63.97,"t":"2026-10-13T13:45:00Z","v":1411,"vw":63.918858},{"c":63.775,"h":63.775,"l":63.6816,"n":12,"o":63.6816,"t":"2026-10-13T14:00:00Z","v":1447,"vw":63.733342},{"c":63.71,"h":63.76,"l":63.71,"n":4,"o":63.76,"t":"2026-10-13T14:15:00Z","v":673,"vw":63.749526},{"c":63.7701,"h":63.81,"l":63.7448,"n":6,"o":63.81,"t":"2026-10-13T14:30:00Z","v":651,"vw":63.760596},{"c":63.78,"h":63.78,"l":63.68,"n":4,"o":63.7109,"t":"2026-10-13T15:00:00Z","v":575,"vw":63.705981},{"c":63.725,"h":63.7899,"l":63.725,"n":2,"o":63.7899,"t":"2026-10-13T15:30:00Z","v":350,"vw":63.754669},{"c":63.7399,"h":63.7399,"l":63.7399,"n":2,"o":63.7399,"t":"2026-10-13T15:45:00Z","v":112,"vw":63.7399},{"c":63.725,"h":63.725,"l":63.725,"n":1,"o":63.725,"t":"2026-10-13T16:00:00Z","v":100,"vw":63.725},{"c":63.7062,"h":63.7062,"l":63.7062,"n":1,"o":63.7062,"t":"2026-10-13T16:15:00Z","v":838,"vw":63.7062},{"c":63.8199,"h":63.8199,"l":63.8199,"n":1,"o":63.8199,"t":"2026-10-13T16:30:00Z","v":294,"vw":63.8199},{"c":63.7402,"h":63.785,"l":63.7402,"n":9,"o":63.755,"t":"2026-10-13T17:00:00Z","v":2323,"vw":63.750561},{"c":63.825,"h":63.825,"l":63.825,"n":3,"o":63.825,"t":"2026-10-13T17:30:00Z","v":146,"vw":63.825},{"c":63.815,"h":63.815,"l":63.815,"n":3,"o":63.815,"t":"2026-10-13T17:45:00Z","v":132,"vw":63.815},{"c":63.94,"h":63.94,"l":63.87,"n":26,"o":63.87,"t":"2026-10-13T18:00:00Z","v":1302,"vw":63.910949},{"c":63.95,"h":63.96,"l":63.94,"n":15,"o":63.96,"t":"2026-10-13T18:15:00Z","v":1500,"vw":63.951334},{"c":63.965,"h":63.965,"l":63.95,"n":6,"o":63.95,"t":"2026-10-13T19:00:00Z","v":249,"vw":63.956173},{"c":64.005,"h":64.005,"l":64.005,"n":2,"o":64.005,"t":"2026-10-13T19:30:00Z","v":185,"vw":64.005},{"c":63.955,"h":63.9999,"l":63.955,"n":29,"o":63.9999,"t":"2026-10-13T19:45:00Z","v":697,"vw":63.98063},{"c":63.91,"h":63.91,"l":63.91,"n":4,"o":63.91,"t":"2026-10-13T20:00:00Z","v":250,"vw":63.91},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-14T13:15:00Z","v":373,"vw":63.72},{"c":63.68,"h":63.76,"l":63.68,"n":31,"o":63.76,"t":"2026-10-14T13:30:00Z","v":2374,"vw":63.727273},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-14T14:00:00Z","v":100,"vw":63.43},{"c":63.385,"h":63.385,"l":63.38,"n":4,"o":63.38,"t":"2026-10-14T14:15:00Z","v":244,"vw":63.382738},{"c":63.51,"h":63.51,"l":63.4,"n":12,"o":63.46,"t":"2026-10-14T14:30:00Z","v":1611,"vw":63.48665},{"c":63.36,"h":63.3895,"l":63.36,"n":3,"o":63.3895,"t":"2026-10-14T15:00:00Z","v":480,"vw":63.375683},{"c":63.61,"h":63.63,"l":63.555,"n":37,"o":63.5899,"t":"2026-10-14T15:15:00Z","v":5263,"vw":63.61477},{"c":63.47,"h":63.61,"l":63.47,"n":34,"o":63.6,"t":"2026-10-14T15:30:00Z","v":4152,"vw":63.562019},{"c":63.575,"h":63.575,"l":63.545,"n":4,"o":63.545,"t":"2026-10-14T16:00:00Z","v":215,"vw":63.559286},{"c":63.5001,"h":63.5001,"l":63.5001,"n":1,"o":63.5001,"t":"2026-10-14T16:30:00Z","v":472,"vw":63.5001},{"c":63.585,"h":63.585,"l":63.5754,"n":3,"o":63.5754,"t":"2026-10-14T16:45:00Z","v":725,"vw":63.579689},{"c":63.655,"h":63.655,"l":63.65,"n":3,"o":63.65,"t":"2026-10-14T17:00:00Z","v":206,"vw":63.652451},{"c":63.68,"h":63.68,"l":63.555,"n":7,"o":63.61,"t":"2026-10-14T17:15:00Z","v":1792,"vw":63.574531},{"c":63.72,"h":63.72,"l":63.64,"n":7,"o":63.705,"t":"2026-10-14T17:30:00Z","v":1104,"vw":63.689964},{"c":63.6796,"h":63.715,"l":63.6796,"n":3,"o":63.715,"t":"2026-10-14T17:45:00Z","v":756,"vw":63.697077},{"c":63.72,"h":63.72,"l":63.695,"n":7,"o":63.72,"t":"2026-10-14T18:00:00Z","v":726,"vw":63.715227},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-10-14T18:15:00Z","v":125,"vw":63.79},{"c":63.87,"h":63.87,"l":63.815,"n":3,"o":63.815,"t":"2026-10-14T18:30:00Z","v":424,"vw":63.8303},{"c":63.78,"h":63.78,"l":63.72,"n":9,"o":63.73,"t":"2026-10-14T18:45:00Z","v":1184,"vw":63.762556},{"c":63.75,"h":63.75,"l":63.75,"n":5,"o":63.75,"t":"2026-10-14T19:15:00Z","v":128,"vw":63.75},{"c":63.6717,"h":63.6717,"l":63.6717,"n":1,"o":63.6717,"t":"2026-10-14T19:30:00Z","v":115,"vw":63.6717},{"c":63.78,"h":63.785,"l":63.78,"n":12,"o":63.785,"t":"2026-10-14T19:45:00Z","v":512,"vw":63.781323},{"c":64.135,"h":64.135,"l":63.9314,"n":22,"o":64.03,"t":"2026-10-15T13:30:00Z","v":2923,"vw":63.994451},{"c":64.17,"h":64.22,"l":64.17,"n":7,"o":64.22,"t":"2026-10-15T14:00:00Z","v":281,"vw":64.195},{"c":64.325,"h":64.325,"l":64.325,"n":2,"o":64.325,"t":"2026-10-15T14:30:00Z","v":201,"vw":64.325},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-10-15T15:00:00Z","v":193,"vw":64.36},{"c":64.0501,"h":64.0501,"l":64.0501,"n":3,"o":64.0501,"t":"2026-10-15T15:45:00Z","v":116,"vw":64.0501},{"c":64.2111,"h":64.2111,"l":64.18,"n":5,"o":64.18,"t":"2026-10-15T16:30:00Z","v":990,"vw":64.196878},{"c":64.155,"h":64.155,"l":64.155,"n":2,"o":64.155,"t":"2026-10-15T17:00:00Z","v":1051,"vw":64.155},{"c":64.1169,"h":64.1169,"l":64.1169,"n":1,"o":64.1169,"t":"2026-10-15T17:15:00Z","v":200,"vw":64.1169},{"c":64.1268,"h":64.1268,"l":64.1268,"n":1,"o":64.1268,"t":"2026-10-15T18:00:00Z","v":186,"vw":64.1268},{"c":64.11,"h":64.11,"l":64.11,"n":1,"o":64.11,"t":"2026-10-15T18:15:00Z","v":126,"vw":64.11},{"c":64.2335,"h":64.2335,"l":64.2335,"n":2,"o":64.2335,"t":"2026-10-15T18:30:00Z","v":601,"vw":64.2335},{"c":64.05,"h":64.115,"l":64.05,"n":4,"o":64.115,"t":"2026-10-15T18:45:00Z","v":715,"vw":64.07906},{"c":64.1424,"h":64.1424,"l":64.1424,"n":1,"o":64.1424,"t":"2026-10-15T19:00:00Z","v":167,"vw":64.1424},{"c":64.0119,"h":64.035,"l":64.0119,"n":7,"o":64.02,"t":"2026-10-15T19:30:00Z","v":2232,"vw":64.020602},{"c":63.9899,"h":63.9899,"l":63.9899,"n":1,"o":63.9899,"t":"2026-10-15T19:45:00Z","v":468,"vw":63.9899},{"c":64.17,"h":64.17,"l":64.17,"n":27,"o":64.17,"t":"2026-10-16T13:30:00Z","v":1341,"vw":64.17},{"c":64.59,"h":64.59,"l":64.59,"n":3,"o":64.59,"t":"2026-10-16T13:45:00Z","v":193,"vw":64.59},{"c":64.295,"h":64.37,"l":64.295,"n":4,"o":64.37,"t":"2026-10-16T14:30:00Z","v":730,"vw":64.317836},{"c":64.19,"h":64.22,"l":64.19,"n":8,"o":64.22,"t":"2026-10-16T14:45:00Z","v":439,"vw":64.21},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-16T15:00:00Z","v":140,"vw":64.25},{"c":64.235,"h":64.235,"l":64.235,"n":1,"o":64.235,"t":"2026-10-16T15:30:00Z","v":450,"vw":64.235},{"c":64.0501,"h":64.0501,"l":64.0501,"n":3,"o":64.0501,"t":"2026-10-16T16:15:00Z","v":210,"vw":64.0501},{"c":64.105,"h":64.105,"l":64.105,"n":2,"o":64.105,"t":"2026-10-16T16:30:00Z","v":241,"vw":64.105},{"c":64.05,"h":64.07,"l":64.05,"n":5,"o":64.05,"t":"2026-10-16T17:15:00Z","v":429,"vw":64.0575},{"c":64.0857,"h":64.0857,"l":64.0857,"n":2,"o":64.0857,"t":"2026-10-16T17:30:00Z","v":221,"vw":64.0857},{"c":63.9801,"h":63.9801,"l":63.9801,"n":1,"o":63.9801,"t":"2026-10-16T17:45:00Z","v":114,"vw":63.9801},{"c":63.941,"h":64.02,"l":63.941,"n":2,"o":64.02,"t":"2026-10-16T18:00:00Z","v":441,"vw":63.958914},{"c":63.92,"h":64.01,"l":63.89,"n":17,"o":63.9727,"t":"2026-10-16T18:15:00Z","v":1030,"vw":63.939073},{"c":63.95,"h":64.025,"l":63.95,"n":7,"o":64.025,"t":"2026-10-16T18:45:00Z","v":636,"vw":63.988583},{"c":64.05,"h":64.06,"l":63.95,"n":8,"o":64.06,"t":"2026-10-16T19:00:00Z","v":652,"vw":64.019349},{"c":64.035,"h":64.035,"l":64.035,"n":1,"o":64.035,"t":"2026-10-16T19:15:00Z","v":100,"vw":64.035},{"c":64,"h":64.035,"l":63.99,"n":10,"o":64.035,"t":"2026-10-16T19:30:00Z","v":625,"vw":64.013857},{"c":64.08,"h":64.11,"l":64.08,"n":11,"o":64.11,"t":"2026-10-16T19:45:00Z","v":547,"vw":64.09266},{"c":64.1,"h":64.15,"l":64.1,"n":6,"o":64.15,"t":"2026-10-16T20:00:00Z","v":362,"vw":64.113966},{"c":63.886,"h":63.886,"l":63.886,"n":18,"o":63.886,"t":"2026-10-16T21:30:00Z","v":1310,"vw":63.886},{"c":64.12,"h":64.12,"l":64.12,"n":2,"o":64.12,"t":"2026-10-19T13:15:00Z","v":101,"vw":64.12},{"c":64.12,"h":64.12,"l":64.1,"n":39,"o":64.1,"t":"2026-10-19T13:30:00Z","v":3110,"vw":64.10123},{"c":63.91,"h":63.96,"l":63.91,"n":11,"o":63.96,"t":"2026-10-19T13:45:00Z","v":1347,"vw":63.921538},{"c":63.845,"h":63.955,"l":63.845,"n":6,"o":63.875,"t":"2026-10-19T14:00:00Z","v":997,"vw":63.886307},{"c":64.01,"h":64.01,"l":64.01,"n":4,"o":64.01,"t":"2026-10-19T14:15:00Z","v":103,"vw":64.01},{"c":63.7713,"h":63.815,"l":63.7713,"n":4,"o":63.815,"t":"2026-10-19T14:30:00Z","v":202,"vw":63.79315},{"c":63.765,"h":63.765,"l":63.765,"n":2,"o":63.765,"t":"2026-10-19T14:45:00Z","v":101,"vw":63.765},{"c":63.86,"h":63.86,"l":63.7908,"n":4,"o":63.7908,"t":"2026-10-19T15:00:00Z","v":311,"vw":63.814662},{"c":63.85,"h":63.85,"l":63.85,"n":11,"o":63.85,"t":"2026-10-19T15:15:00Z","v":580,"vw":63.85},{"c":63.98,"h":63.98,"l":63.98,"n":2,"o":63.98,"t":"2026-10-19T15:30:00Z","v":101,"vw":63.98},{"c":63.86,"h":63.895,"l":63.86,"n":4,"o":63.895,"t":"2026-10-19T15:45:00Z","v":288,"vw":63.877745},{"c":63.86,"h":63.86,"l":63.86,"n":1,"o":63.86,"t":"2026-10-19T16:00:00Z","v":199,"vw":63.86},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-19T16:15:00Z","v":150,"vw":63.83},{"c":63.69,"h":63.7579,"l":63.67,"n":10,"o":63.73,"t":"2026-10-19T16:45:00Z","v":956,"vw":63.710405},{"c":63.7024,"h":63.7024,"l":63.65,"n":5,"o":63.65,"t":"2026-10-19T17:15:00Z","v":361,"vw":63.673084},{"c":63.73,"h":63.73,"l":63.73,"n":26,"o":63.73,"t":"2026-10-19T17:45:00Z","v":8840,"vw":63.73},{"c":63.82,"h":63.82,"l":63.76,"n":4,"o":63.76,"t":"2026-10-19T18:00:00Z","v":573,"vw":63.779408},{"c":63.7101,"h":63.835,"l":63.7101,"n":4,"o":63.835,"t":"2026-10-19T18:15:00Z","v":344,"vw":63.768193},{"c":63.7574,"h":63.81,"l":63.7574,"n":8,"o":63.8,"t":"2026-10-19T18:30:00Z","v":618,"vw":63.77644},{"c":63.76,"h":63.76,"l":63.76,"n":7,"o":63.76,"t":"2026-10-19T19:00:00Z","v":523,"vw":63.76},{"c":63.715,"h":63.715,"l":63.715,"n":1,"o":63.715,"t":"2026-10-19T19:15:00Z","v":122,"vw":63.715},{"c":63.705,"h":63.705,"l":63.705,"n":3,"o":63.705,"t":"2026-10-19T19:30:00Z","v":3400,"vw":63.705},{"c":63.72,"h":63.83,"l":63.71,"n":34,"o":63.82,"t":"2026-10-19T19:45:00Z","v":1873,"vw":63.761953},{"c":63.74,"h":63.74,"l":63.74,"n":7,"o":63.74,"t":"2026-10-19T20:00:00Z","v":141,"vw":63.74},{"c":64.03,"h":64.03,"l":64.03,"n":16,"o":64.03,"t":"2026-10-20T13:30:00Z","v":427,"vw":64.03},{"c":64.36,"h":64.415,"l":64.336,"n":6,"o":64.415,"t":"2026-10-20T14:00:00Z","v":600,"vw":64.3677},{"c":64.3441,"h":64.3441,"l":64.33,"n":3,"o":64.33,"t":"2026-10-20T14:15:00Z","v":1260,"vw":64.332901},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T15:15:00Z","v":100,"vw":64.5},{"c":64.52,"h":64.52,"l":64.52,"n":3,"o":64.52,"t":"2026-10-20T15:30:00Z","v":346,"vw":64.52},{"c":64.585,"h":64.585,"l":64.585,"n":2,"o":64.585,"t":"2026-10-20T15:45:00Z","v":225,"vw":64.585},{"c":64.5499,"h":64.5499,"l":64.5499,"n":2,"o":64.5499,"t":"2026-10-20T16:15:00Z","v":112,"vw":64.5499},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-10-20T16:30:00Z","v":162,"vw":64.46},{"c":64.48,"h":64.5066,"l":64.48,"n":6,"o":64.5066,"t":"2026-10-20T16:45:00Z","v":270,"vw":64.493366},{"c":64.3801,"h":64.3801,"l":64.3801,"n":2,"o":64.3801,"t":"2026-10-20T17:15:00Z","v":101,"vw":64.3801},{"c":64.54,"h":64.56,"l":64.54,"n":4,"o":64.56,"t":"2026-10-20T18:30:00Z","v":364,"vw":64.551549},{"c":64.52,"h":64.56,"l":64.51,"n":5,"o":64.51,"t":"2026-10-20T18:45:00Z","v":905,"vw":64.518721},{"c":64.52,"h":64.52,"l":64.52,"n":2,"o":64.52,"t":"2026-10-20T19:00:00Z","v":1200,"vw":64.52},{"c":64.53,"h":64.53,"l":64.53,"n":4,"o":64.53,"t":"2026-10-20T19:15:00Z","v":456,"vw":64.53},{"c":64.56,"h":64.58,"l":64.535,"n":31,"o":64.58,"t":"2026-10-20T19:45:00Z","v":3611,"vw":64.547146},{"c":64.56,"h":64.56,"l":64.56,"n":9,"o":64.56,"t":"2026-10-20T20:00:00Z","v":213,"vw":64.56},{"c":64.43,"h":64.43,"l":64.43,"n":2,"o":64.43,"t":"2026-10-20T23:30:00Z","v":106,"vw":64.43},{"c":64.7697,"h":64.7697,"l":64.72,"n":23,"o":64.72,"t":"2026-10-21T13:30:00Z","v":686,"vw":64.74032},{"c":64.76,"h":64.76,"l":64.65,"n":11,"o":64.65,"t":"2026-10-21T13:45:00Z","v":430,"vw":64.686667},{"c":64.6461,"h":64.6461,"l":64.5361,"n":10,"o":64.5361,"t":"2026-10-21T14:00:00Z","v":2047,"vw":64.57593},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-10-21T14:15:00Z","v":126,"vw":64.55},{"c":64.66,"h":64.7561,"l":64.66,"n":4,"o":64.7561,"t":"2026-10-21T14:45:00Z","v":365,"vw":64.716005},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-10-21T15:00:00Z","v":333,"vw":64.76},{"c":64.83,"h":64.84,"l":64.76,"n":33,"o":64.82,"t":"2026-10-21T15:15:00Z","v":4435,"vw":64.818639},{"c":64.74,"h":64.89,"l":64.73,"n":30,"o":64.84,"t":"2026-10-21T15:30:00Z","v":4766,"vw":64.857202},{"c":64.795,"h":64.795,"l":64.795,"n":1,"o":64.795,"t":"2026-10-21T15:45:00Z","v":308,"vw":64.795},{"c":64.775,"h":64.775,"l":64.775,"n":3,"o":64.775,"t":"2026-10-21T16:00:00Z","v":261,"vw":64.775},{"c":64.81,"h":64.81,"l":64.8,"n":7,"o":64.81,"t":"2026-10-21T16:15:00Z","v":1718,"vw":64.807009},{"c":64.74,"h":64.74,"l":64.72,"n":5,"o":64.72,"t":"2026-10-21T16:30:00Z","v":290,"vw":64.73},{"c":64.71,"h":64.72,"l":64.71,"n":5,"o":64.72,"t":"2026-10-21T16:45:00Z","v":314,"vw":64.715},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-21T17:00:00Z","v":127,"vw":64.69},{"c":64.74,"h":64.74,"l":64.74,"n":2,"o":64.74,"t":"2026-10-21T17:15:00Z","v":101,"vw":64.74},{"c":64.84,"h":64.84,"l":64.84,"n":4,"o":64.84,"t":"2026-10-21T17:45:00Z","v":142,"vw":64.84},{"c":64.7788,"h":64.8,"l":64.745,"n":4,"o":64.8,"t":"2026-10-21T18:00:00Z","v":2556,"vw":64.777579},{"c":64.75,"h":64.775,"l":64.75,"n":3,"o":64.775,"t":"2026-10-21T18:15:00Z","v":318,"vw":64.758766},{"c":64.77,"h":64.77,"l":64.725,"n":3,"o":64.725,"t":"2026-10-21T18:30:00Z","v":301,"vw":64.755},{"c":64.53,"h":64.67,"l":64.53,"n":11,"o":64.67,"t":"2026-10-21T18:45:00Z","v":520,"vw":64.622862},{"c":64.425,"h":64.425,"l":64.42,"n":3,"o":64.42,"t":"2026-10-21T19:00:00Z","v":208,"vw":64.4225},{"c":64.52,"h":64.59,"l":64.52,"n":6,"o":64.59,"t":"2026-10-21T19:15:00Z","v":442,"vw":64.572843},{"c":64.62,"h":64.64,"l":64.62,"n":12,"o":64.64,"t":"2026-10-21T19:30:00Z","v":629,"vw":64.63},{"c":64.58,"h":64.63,"l":64.48,"n":44,"o":64.59,"t":"2026-10-21T19:45:00Z","v":2846,"vw":64.57044},{"c":64.53,"h":64.53,"l":64.53,"n":5,"o":64.53,"t":"2026-10-21T20:00:00Z","v":126,"vw":64.53},{"c":64.65,"h":64.65,"l":64.48,"n":9,"o":64.48,"t":"2026-10-21T21:15:00Z","v":450,"vw":64.565},{"c":64.48,"h":64.48,"l":64.47,"n":6,"o":64.47,"t":"2026-10-21T22:30:00Z","v":647,"vw":64.477837},{"c":64.435,"h":64.435,"l":64.38,"n":13,"o":64.38,"t":"2026-10-22T13:30:00Z","v":466,"vw":64.398893},{"c":64.55,"h":64.55,"l":64.41,"n":4,"o":64.41,"t":"2026-10-22T13:45:00Z","v":279,"vw":64.479747},{"c":64.6618,"h":64.68,"l":64.6,"n":11,"o":64.68,"t":"2026-10-22T14:00:00Z","v":872,"vw":64.641721},{"c":64.6808,"h":64.78,"l":64.6808,"n":5,"o":64.78,"t":"2026-10-22T14:15:00Z","v":411,"vw":64.727784},{"c":64.759,"h":64.759,"l":64.759,"n":2,"o":64.759,"t":"2026-10-22T14:30:00Z","v":106,"vw":64.759},{"c":64.94,"h":64.94,"l":64.8814,"n":4,"o":64.8814,"t":"2026-10-22T14:45:00Z","v":876,"vw":64.899029},{"c":64.8901,"h":64.92,"l":64.865,"n":22,"o":64.8801,"t":"2026-10-22T15:00:00Z","v":3544,"vw":64.896298},{"c":65.045,"h":65.045,"l":65,"n":12,"o":65,"t":"2026-10-22T15:15:00Z","v":2120,"vw":65.005655},{"c":65.125,"h":65.125,"l":65.06,"n":4,"o":65.06,"t":"2026-10-22T15:45:00Z","v":365,"vw":65.089192},{"c":65.175,"h":65.175,"l":65.175,"n":2,"o":65.175,"t":"2026-10-22T16:00:00Z","v":1075,"vw":65.175},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-22T16:30:00Z","v":100,"vw":65.15},{"c":65.0567,"h":65.0567,"l":65.01,"n":5,"o":65.01,"t":"2026-10-22T16:45:00Z","v":989,"vw":65.047021},{"c":65.05,"h":65.07,"l":65.05,"n":32,"o":65.07,"t":"2026-10-22T17:00:00Z","v":1688,"vw":65.062073},{"c":65.22,"h":65.22,"l":65.03,"n":9,"o":65.06,"t":"2026-10-22T17:15:00Z","v":661,"vw":65.090672},{"c":65.08,"h":65.08,"l":65.08,"n":8,"o":65.08,"t":"2026-10-22T17:45:00Z","v":408,"vw":65.08},{"c":65.08,"h":65.105,"l":65.055,"n":6,"o":65.055,"t":"2026-10-22T18:00:00Z","v":313,"vw":65.08},{"c":65.1,"h":65.13,"l":65.08,"n":19,"o":65.12,"t":"2026-10-22T18:15:00Z","v":1496,"vw":65.117378},{"c":65.2381,"h":65.2381,"l":65.2381,"n":2,"o":65.2381,"t":"2026-10-22T18:45:00Z","v":226,"vw":65.2381},{"c":65.37,"h":65.37,"l":65.26,"n":9,"o":65.26,"t":"2026-10-22T19:00:00Z","v":773,"vw":65.319102},{"c":65.415,"h":65.415,"l":65.365,"n":7,"o":65.365,"t":"2026-10-22T19:30:00Z","v":263,"vw":65.39119},{"c":65.5,"h":65.62,"l":65.44,"n":28,"o":65.444,"t":"2026-10-22T19:45:00Z","v":2687,"vw":65.542011}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":72.15341373515751,"iv":0.3697663065808882,"gamma":0.04108573193088326,"theta":-0.034480215538748804,"vega":0.05164893511990131,"rho":0.009351198256278951,"breakevenPct":11.264753794133604},{"delta":0.25,"premium":0.736237908652755,"strike":69.5504836538898,"iv":0.2791042284652429,"gamma":0.06199238183999971,"theta":-0.030096235150409194,"vega":0.058571574889788564,"rho":0.01169885430833565,"breakevenPct":7.307971851210004},{"delta":0.3,"premium":0.7716022701596064,"strike":68.13590919361575,"iv":0.22769788475470676,"gamma":0.0830268330471716,"theta":-0.027494045350228754,"vega":0.06410413954008846,"rho":0.014024879349285917,"breakevenPct":5.202307578282992},{"delta":0.35,"premium":0.8279088860170142,"strike":67.29454818643981,"iv":0.19757373862229283,"gamma":0.1021846818858459,"theta":-0.02590003936582975,"vega":0.06813272991016439,"rho":0.016354543074506647,"breakevenPct":4.003751255659272},{"delta":0.4,"premium":0.8958348106453785,"strike":66.69443459569747,"iv":0.17666483595633026,"gamma":0.11895289642110154,"theta":-0.024650068883199865,"vega":0.07075421272058209,"rho":0.018700849127820277,"breakevenPct":3.191251002050154},{"delta":0.45,"premium":0.9689389025008837,"strike":66.20707398332745,"iv":0.1599639010234606,"gamma":0.1344768976662422,"theta":-0.023531969156236593,"vega":0.07262339983248624,"rho":0.021056453915909705,"breakevenPct":2.5587982989745415},{"delta":0.5,"premium":1.010369043455291,"strike":65.86174608726279,"iv":0.143899718734213,"gamma":0.15204900606676014,"theta":-0.021996426356615743,"vega":0.07239881385705983,"rho":0.02340250066041407,"breakevenPct":2.0948322606382854},{"delta":0.55,"premium":1.0283986704315184,"strike":65.62135106091309,"iv":0.12830596525835364,"gamma":0.17113424303996125,"theta":-0.02015247926327984,"vega":0.07062736160813934,"rho":0.025741485982956436,"breakevenPct":1.7553431012894745},{"delta":0.6,"premium":1.046428297407746,"strike":65.38095603456338,"iv":0.11271221178249434,"gamma":0.19021948001316236,"theta":-0.018308532169943943,"vega":0.06885590935921886,"rho":0.028080471305498796,"breakevenPct":1.4158539419406648},{"delta":0.65,"premium":1.0644579243839734,"strike":65.1405610082137,"iv":0.097118458306635,"gamma":0.20930471698636346,"theta":-0.016464585076608043,"vega":0.06708445711029837,"rho":0.030419456628041158,"breakevenPct":1.076364782591854},{"delta":0.7,"premium":1.1664977300198274,"strike":64.84750378330028,"iv":0.08875886566314495,"gamma":0.2105493431285906,"theta":-0.014244288083470084,"vega":0.06347446026435742,"rho":0.03319562206360008,"breakevenPct":0.7847351348398733},{"delta":0.75,"premium":1.386819416251951,"strike":64.48030097291341,"iv":0.09058458819741826,"gamma":0.18667533443701417,"theta":-0.011494110370864036,"vega":0.05727589003403204,"rho":0.036587313935978,"breakevenPct":0.5604891437639175},{"delta":0.8,"premium":1.6071411024840745,"strike":64.11309816252654,"iv":0.09241031073169155,"gamma":0.16280132574543776,"theta":-0.008743932658257987,"vega":0.05107731980370667,"rho":0.03997900580835593,"breakevenPct":0.3362431526879617},{"delta":0.85,"premium":2.916694202884024,"strike":62.88387037943009,"iv":0.14215341480014504,"gamma":0.10257254198699808,"theta":-0.013256043426081492,"vega":0.0426565728405263,"rho":0.04154584882946029,"breakevenPct":0.4588772249070484},{"delta":0.9,"premium":5.038785046728973,"strike":60.845794392523366,"iv":0.21681495327102804,"gamma":0.04366401869158877,"theta":-0.017898598130841117,"vega":0.03223457943925233,"rho":0.04241977229479001,"breakevenPct":0.5871441820646424}],"put":[{"delta":0.15,"premium":0.7394169243961337,"strike":57.57667697584535,"iv":0.4853152858985665,"gamma":0.026092159595590213,"theta":-0.03468483851371622,"vega":0.043002367843679744,"rho":-0.008724856735198091,"breakevenPct":13.225557173359975},{"delta":0.2,"premium":0.7895278745969191,"strike":60.58111498387676,"iv":0.3657490072976014,"gamma":0.041641042517579836,"theta":-0.030820691613677228,"vega":0.05161639413220087,"rho":-0.011563488191930722,"breakevenPct":8.71513418430558},{"delta":0.25,"premium":0.8293997364973135,"strike":62.391996486630845,"iv":0.29034827242664274,"gamma":0.05955393578824122,"theta":-0.02713839375007006,"vega":0.05851712911293542,"rho":-0.01442310811237214,"breakevenPct":6.011302671551856},{"delta":0.3,"premium":0.910122036069985,"strike":63.46829381426647,"iv":0.25116244636664903,"gamma":0.07549335200186652,"theta":-0.025113338797819407,"vega":0.06396394427827139,"rho":-0.01728951658300685,"breakevenPct":4.491340796646595},{"delta":0.35,"premium":0.9777285925941773,"strike":64.27728592594177,"iv":0.21908288937990475,"gamma":0.09221477327500231,"theta":-0.022718078520343875,"vega":0.06804375777459355,"rho":-0.020153722034835054,"breakevenPct":3.359454452904435},{"delta":0.4,"premium":1.0420405773409276,"strike":64.92040577340927,"iv":0.19254937362567137,"gamma":0.10899055653741628,"theta":-0.02027507332131944,"vega":0.07117652718015105,"rho":-0.02301467084699591,"breakevenPct":2.475778326613204},{"delta":0.45,"premium":1.2061928679500111,"strike":65.36751263047061,"iv":0.18556631109867572,"gamma":0.1144968512936537,"theta":-0.01957848215838965,"vega":0.0722756607227233,"rho":-0.025740643078036463,"breakevenPct":2.0437866221059435},{"delta":0.5,"premium":1.3844469342961576,"strike":65.78693396304978,"iv":0.18134461938867855,"gamma":0.11841140613871093,"theta":-0.019128560302693595,"vega":0.07308755679518796,"rho":-0.028447550769357576,"breakevenPct":1.6755923225135418},{"delta":0.55,"premium":1.6611755802219983,"strike":66.24823410696267,"iv":0.18448738647830476,"gamma":0.1159566094853683,"theta":-0.019073763874873865,"vega":0.07263118062563068,"rho":-0.03120499633922208,"breakevenPct":1.3938037759684399},{"delta":0.6,"premium":2.039581231079717,"strike":66.75277497477296,"iv":0.19523410696266397,"gamma":0.10692532795156408,"theta":-0.01942694248234107,"vega":0.07086528758829466,"rho":-0.034014623295875276,"breakevenPct":1.2012309256591682},{"delta":0.65,"premium":2.4550060132291036,"strike":67.30667468430548,"iv":0.20151202645820807,"gamma":0.0983138905592303,"theta":-0.018587973541791942,"vega":0.06740859891761877,"rho":-0.036858325122625955,"breakevenPct":0.9898188227841623},{"delta":0.7,"premium":2.905998196031268,"strike":67.90799759470836,"iv":0.20349639206253758,"gamma":0.09010583283223092,"theta":-0.01660360793746242,"vega":0.06232742032471438,"rho":-0.039734765550058525,"breakevenPct":0.7603062615616869},{"delta":0.75,"premium":3.3569903788334337,"strike":68.50932050511125,"iv":0.2054807576668671,"gamma":0.08189777510523151,"theta":-0.01461924233313289,"vega":0.057246241731809984,"rho":-0.0426112059774911,"breakevenPct":0.5307937003392108},{"delta":0.8,"premium":3.035166240409211,"strike":68.42455242966753,"iv":0.16345191815856794,"gamma":0.09643529411764697,"theta":-0.008434015345268551,"vega":0.05164143222506393,"rho":-0.0450991033777645,"breakevenPct":0.16887604693386993},{"delta":0.85,"premium":5.930991735537187,"strike":71.28099173553719,"iv":0.2685669421487602,"gamma":0.04716446280991738,"theta":-0.013280991735537186,"vega":0.04305371900826447,"rho":-0.04950643961650133,"breakevenPct":0.22900763358779494}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":72.15341373515751,"iv":0.3697663065808882,"gamma":0.04108573193088326,"theta":-0.034480215538748804,"vega":0.05164893511990131,"rho":0.009351198256278951,"breakevenPct":11.264753794133604},{"delta":0.25,"premium":0.736237908652755,"strike":69.5504836538898,"iv":0.2791042284652429,"gamma":0.06199238183999971,"theta":-0.030096235150409194,"vega":0.058571574889788564,"rho":0.01169885430833565,"breakevenPct":7.307971851210004},{"delta":0.3,"premium":0.7716022701596064,"strike":68.13590919361575,"iv":0.22769788475470676,"gamma":0.0830268330471716,"theta":-0.027494045350228754,"vega":0.06410413954008846,"rho":0.014024879349285917,"breakevenPct":5.202307578282992},{"delta":0.35,"premium":0.8279088860170142,"strike":67.29454818643981,"iv":0.19757373862229283,"gamma":0.1021846818858459,"theta":-0.02590003936582975,"vega":0.06813272991016439,"rho":0.016354543074506647,"breakevenPct":4.003751255659272},{"delta":0.4,"premium":0.8958348106453785,"strike":66.69443459569747,"iv":0.17666483595633026,"gamma":0.11895289642110154,"theta":-0.024650068883199865,"vega":0.07075421272058209,"rho":0.018700849127820277,"breakevenPct":3.191251002050154},{"delta":0.45,"premium":0.9689389025008837,"strike":66.20707398332745,"iv":0.1599639010234606,"gamma":0.1344768976662422,"theta":-0.023531969156236593,"vega":0.07262339983248624,"rho":0.021056453915909705,"breakevenPct":2.5587982989745415},{"delta":0.5,"premium":1.010369043455291,"strike":65.86174608726279,"iv":0.143899718734213,"gamma":0.15204900606676014,"theta":-0.021996426356615743,"vega":0.07239881385705983,"rho":0.02340250066041407,"breakevenPct":2.0948322606382854},{"delta":0.55,"premium":1.0283986704315184,"strike":65.62135106091309,"iv":0.12830596525835364,"gamma":0.17113424303996125,"theta":-0.02015247926327984,"vega":0.07062736160813934,"rho":0.025741485982956436,"breakevenPct":1.7553431012894745},{"delta":0.6,"premium":1.046428297407746,"strike":65.38095603456338,"iv":0.11271221178249434,"gamma":0.19021948001316236,"theta":-0.018308532169943943,"vega":0.06885590935921886,"rho":0.028080471305498796,"breakevenPct":1.4158539419406648},{"delta":0.65,"premium":1.0644579243839734,"strike":65.1405610082137,"iv":0.097118458306635,"gamma":0.20930471698636346,"theta":-0.016464585076608043,"vega":0.06708445711029837,"rho":0.030419456628041158,"breakevenPct":1.076364782591854},{"delta":0.7,"premium":1.1664977300198274,"strike":64.84750378330028,"iv":0.08875886566314495,"gamma":0.2105493431285906,"theta":-0.014244288083470084,"vega":0.06347446026435742,"rho":0.03319562206360008,"breakevenPct":0.7847351348398733},{"delta":0.75,"premium":1.386819416251951,"strike":64.48030097291341,"iv":0.09058458819741826,"gamma":0.18667533443701417,"theta":-0.011494110370864036,"vega":0.05727589003403204,"rho":0.036587313935978,"breakevenPct":0.5604891437639175},{"delta":0.8,"premium":1.6071411024840745,"strike":64.11309816252654,"iv":0.09241031073169155,"gamma":0.16280132574543776,"theta":-0.008743932658257987,"vega":0.05107731980370667,"rho":0.03997900580835593,"breakevenPct":0.3362431526879617},{"delta":0.85,"premium":2.916694202884024,"strike":62.88387037943009,"iv":0.14215341480014504,"gamma":0.10257254198699808,"theta":-0.013256043426081492,"vega":0.0426565728405263,"rho":0.04154584882946029,"breakevenPct":0.4588772249070484},{"delta":0.9,"premium":5.038785046728973,"strike":60.845794392523366,"iv":0.21681495327102804,"gamma":0.04366401869158877,"theta":-0.017898598130841117,"vega":0.03223457943925233,"rho":0.04241977229479001,"breakevenPct":0.5871441820646424}],"put":[{"delta":0.15,"premium":0.7394169243961337,"strike":57.57667697584535,"iv":0.4853152858985665,"gamma":0.026092159595590213,"theta":-0.03468483851371622,"vega":0.043002367843679744,"rho":-0.008724856735198091,"breakevenPct":13.225557173359975},{"delta":0.2,"premium":0.7895278745969191,"strike":60.58111498387676,"iv":0.3657490072976014,"gamma":0.041641042517579836,"theta":-0.030820691613677228,"vega":0.05161639413220087,"rho":-0.011563488191930722,"breakevenPct":8.71513418430558},{"delta":0.25,"premium":0.8293997364973135,"strike":62.391996486630845,"iv":0.29034827242664274,"gamma":0.05955393578824122,"theta":-0.02713839375007006,"vega":0.05851712911293542,"rho":-0.01442310811237214,"breakevenPct":6.011302671551856},{"delta":0.3,"premium":0.910122036069985,"strike":63.46829381426647,"iv":0.25116244636664903,"gamma":0.07549335200186652,"theta":-0.025113338797819407,"vega":0.06396394427827139,"rho":-0.01728951658300685,"breakevenPct":4.491340796646595},{"delta":0.35,"premium":0.9777285925941773,"strike":64.27728592594177,"iv":0.21908288937990475,"gamma":0.09221477327500231,"theta":-0.022718078520343875,"vega":0.06804375777459355,"rho":-0.020153722034835054,"breakevenPct":3.359454452904435},{"delta":0.4,"premium":1.0420405773409276,"strike":64.92040577340927,"iv":0.19254937362567137,"gamma":0.10899055653741628,"theta":-0.02027507332131944,"vega":0.07117652718015105,"rho":-0.02301467084699591,"breakevenPct":2.475778326613204},{"delta":0.45,"premium":1.2061928679500111,"strike":65.36751263047061,"iv":0.18556631109867572,"gamma":0.1144968512936537,"theta":-0.01957848215838965,"vega":0.0722756607227233,"rho":-0.025740643078036463,"breakevenPct":2.0437866221059435},{"delta":0.5,"premium":1.3844469342961576,"strike":65.78693396304978,"iv":0.18134461938867855,"gamma":0.11841140613871093,"theta":-0.019128560302693595,"vega":0.07308755679518796,"rho":-0.028447550769357576,"breakevenPct":1.6755923225135418},{"delta":0.55,"premium":1.6611755802219983,"strike":66.24823410696267,"iv":0.18448738647830476,"gamma":0.1159566094853683,"theta":-0.019073763874873865,"vega":0.07263118062563068,"rho":-0.03120499633922208,"breakevenPct":1.3938037759684399},{"delta":0.6,"premium":2.039581231079717,"strike":66.75277497477296,"iv":0.19523410696266397,"gamma":0.10692532795156408,"theta":-0.01942694248234107,"vega":0.07086528758829466,"rho":-0.034014623295875276,"breakevenPct":1.2012309256591682},{"delta":0.65,"premium":2.4550060132291036,"strike":67.30667468430548,"iv":0.20151202645820807,"gamma":0.0983138905592303,"theta":-0.018587973541791942,"vega":0.06740859891761877,"rho":-0.036858325122625955,"breakevenPct":0.9898188227841623},{"delta":0.7,"premium":2.905998196031268,"strike":67.90799759470836,"iv":0.20349639206253758,"gamma":0.09010583283223092,"theta":-0.01660360793746242,"vega":0.06232742032471438,"rho":-0.039734765550058525,"breakevenPct":0.7603062615616869},{"delta":0.75,"premium":3.3569903788334337,"strike":68.50932050511125,"iv":0.2054807576668671,"gamma":0.08189777510523151,"theta":-0.01461924233313289,"vega":0.057246241731809984,"rho":-0.0426112059774911,"breakevenPct":0.5307937003392108},{"delta":0.8,"premium":3.035166240409211,"strike":68.42455242966753,"iv":0.16345191815856794,"gamma":0.09643529411764697,"theta":-0.008434015345268551,"vega":0.05164143222506393,"rho":-0.0450991033777645,"breakevenPct":0.16887604693386993},{"delta":0.85,"premium":5.930991735537187,"strike":71.28099173553719,"iv":0.2685669421487602,"gamma":0.04716446280991738,"theta":-0.013280991735537186,"vega":0.04305371900826447,"rho":-0.04950643961650133,"breakevenPct":0.22900763358779494}]}},"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"}}