{"symbol":"CMC","url":"https://intraalpha.com/companies/CMC","capturedAt":"2026-10-22T05:31:41.241Z","state":"ready","quote":{"symbol":"CMC","last_price":64.25,"prev_close":64.65,"regular_close":64.25,"change":-0.4,"change_pct":-0.6187,"regular_change":-0.4,"regular_change_pct":-0.6187,"extended_change":0,"extended_change_pct":0,"bid":61.28,"ask":64.8,"bid_size":100,"ask_size":100,"volume":1113749,"vwap":64.250608,"open":64.61,"high":65.08,"low":63.6514,"close":64.25,"trade_count":17097,"last_trade_at":"2026-10-21T23:00:00.002981406Z","last_quote_at":"2026-10-22T00:00:00.115879644Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:31:27.522664869-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CMC","fetched_at":"2026-10-22T05:31:39.968497+00:00","name":"Commercial Metals Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Commercial Metals Company manufactures, recycles, and manufactures steel and metal products and related materials and services in the United States, Poland, China, Germany, and internationally. The company is headquartered in Irving, Texas.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":7139695000,"ebitda":1265646000,"pe_ratio":11.01,"peg_ratio":12.25,"book_value":42.58,"dividend_per_share":0.76,"dividend_yield":0.0118,"eps":5.87,"revenue_ttm":9393904000,"gross_profit_ttm":1751686000,"profit_margin":0.0698,"operating_margin_ttm":0.0881,"return_on_assets_ttm":0.0624,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":0.416,"quarterly_revenue_growth":0.257,"analyst_target_price":78,"analyst_number":3,"beta":1.532,"fifty_two_week_high":84.32,"fifty_two_week_low":55.48,"fifty_day_ma":66.5,"two_hundred_day_ma":69.51,"shares_outstanding":110624000,"forward_pe":10.41,"price_to_sales":0.826,"price_to_book":1.578,"ev_to_revenue":1.129,"ev_to_ebitda":8.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:31:39.968497+00:00"},"optionObservedAt":"2026-10-21T19:52:42.783Z","bars":[{"c":65.2,"h":65.2,"l":65.2,"n":3,"o":65.2,"t":"2026-10-15T09:15:00Z","v":505,"vw":65.2},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-15T09:25:00Z","v":500,"vw":65.2},{"c":65.7462,"h":65.8234,"l":65.7462,"n":2,"o":65.8234,"t":"2026-10-15T09:30:00Z","v":300,"vw":65.771933},{"c":65.87,"h":65.87,"l":65.87,"n":6,"o":65.87,"t":"2026-10-15T09:35:00Z","v":417,"vw":65.87},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-15T10:50:00Z","v":140,"vw":67.2},{"c":67,"h":67,"l":65.9,"n":11,"o":65.9,"t":"2026-10-15T11:00:00Z","v":922,"vw":66.135714},{"c":67.97,"h":67.97,"l":67.75,"n":6,"o":67.75,"t":"2026-10-15T11:05:00Z","v":1120,"vw":67.77},{"c":67.75,"h":67.75,"l":67.75,"n":7,"o":67.75,"t":"2026-10-15T11:15:00Z","v":518,"vw":67.75},{"c":67.7477,"h":67.7477,"l":67.59,"n":11,"o":67.59,"t":"2026-10-15T11:30:00Z","v":2123,"vw":67.674527},{"c":67.5,"h":67.5,"l":67.3,"n":11,"o":67.3,"t":"2026-10-15T11:50:00Z","v":1681,"vw":67.422775},{"c":67.4,"h":67.4,"l":67.3,"n":5,"o":67.3,"t":"2026-10-15T12:00:00Z","v":1252,"vw":67.322436},{"c":67.35,"h":67.35,"l":67.35,"n":4,"o":67.35,"t":"2026-10-15T12:10:00Z","v":184,"vw":67.35},{"c":67.172,"h":67.172,"l":67.172,"n":1,"o":67.172,"t":"2026-10-15T12:25:00Z","v":300,"vw":67.172},{"c":67.29,"h":67.29,"l":67.29,"n":4,"o":67.29,"t":"2026-10-15T12:30:00Z","v":201,"vw":67.29},{"c":66.89,"h":66.89,"l":66.89,"n":2,"o":66.89,"t":"2026-10-15T12:35:00Z","v":114,"vw":66.89},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-15T12:55:00Z","v":231,"vw":67.3},{"c":67.48,"h":67.97,"l":67.23,"n":12,"o":67.46,"t":"2026-10-15T13:15:00Z","v":827,"vw":67.56625},{"c":68.97,"h":68.97,"l":68.47,"n":11,"o":68.56,"t":"2026-10-15T13:20:00Z","v":671,"vw":68.758079},{"c":69.46,"h":69.56,"l":67.62,"n":6,"o":69.56,"t":"2026-10-15T13:25:00Z","v":489,"vw":68.671},{"c":66.64,"h":69.5,"l":66.26,"n":859,"o":69.38,"t":"2026-10-15T13:30:00Z","v":74828,"vw":68.374793},{"c":66.4,"h":66.83,"l":65.93,"n":249,"o":66.83,"t":"2026-10-15T13:35:00Z","v":13746,"vw":66.169124},{"c":66.095,"h":66.67,"l":65.93,"n":405,"o":66.375,"t":"2026-10-15T13:40:00Z","v":19670,"vw":66.321096},{"c":65.18,"h":66.03,"l":64.88,"n":381,"o":66.03,"t":"2026-10-15T13:45:00Z","v":29283,"vw":65.50257},{"c":65.08,"h":65.46,"l":64.86,"n":488,"o":65.215,"t":"2026-10-15T13:50:00Z","v":35754,"vw":65.150988},{"c":66.07,"h":66.07,"l":65.105,"n":444,"o":65.105,"t":"2026-10-15T13:55:00Z","v":15140,"vw":65.698719},{"c":65.655,"h":66.17,"l":65.23,"n":258,"o":65.995,"t":"2026-10-15T14:00:00Z","v":12352,"vw":65.596021},{"c":65.615,"h":65.675,"l":65.505,"n":170,"o":65.645,"t":"2026-10-15T14:05:00Z","v":6749,"vw":65.620213},{"c":64.76,"h":65.72,"l":64.76,"n":341,"o":65.51,"t":"2026-10-15T14:10:00Z","v":24489,"vw":65.425884},{"c":64.77,"h":65.16,"l":64.65,"n":371,"o":64.925,"t":"2026-10-15T14:15:00Z","v":21329,"vw":64.962891},{"c":65.13,"h":65.28,"l":64.8,"n":452,"o":64.895,"t":"2026-10-15T14:20:00Z","v":28228,"vw":64.971937},{"c":64.78,"h":65.14,"l":64.78,"n":347,"o":65.14,"t":"2026-10-15T14:25:00Z","v":18047,"vw":64.954181},{"c":65,"h":65.03,"l":64.63,"n":362,"o":64.92,"t":"2026-10-15T14:30:00Z","v":15039,"vw":64.821988},{"c":65.12,"h":65.18,"l":64.97,"n":291,"o":64.985,"t":"2026-10-15T14:35:00Z","v":11676,"vw":65.080042},{"c":65.54,"h":65.54,"l":65,"n":395,"o":65.23,"t":"2026-10-15T14:40:00Z","v":29808,"vw":65.13497},{"c":65.7,"h":65.79,"l":65.455,"n":315,"o":65.54,"t":"2026-10-15T14:45:00Z","v":18032,"vw":65.615288},{"c":65.73,"h":65.95,"l":65.53,"n":422,"o":65.71,"t":"2026-10-15T14:50:00Z","v":22566,"vw":65.739507},{"c":66.49,"h":66.49,"l":65.7325,"n":557,"o":65.95,"t":"2026-10-15T14:55:00Z","v":27915,"vw":66.127722},{"c":66.695,"h":66.75,"l":66.4,"n":272,"o":66.42,"t":"2026-10-15T15:00:00Z","v":11675,"vw":66.556802},{"c":66.73,"h":66.81,"l":66.6901,"n":266,"o":66.77,"t":"2026-10-15T15:05:00Z","v":12208,"vw":66.764818},{"c":66.565,"h":66.88,"l":66.565,"n":293,"o":66.81,"t":"2026-10-15T15:10:00Z","v":13717,"vw":66.8187},{"c":66.24,"h":66.6,"l":66.24,"n":150,"o":66.535,"t":"2026-10-15T15:15:00Z","v":5267,"vw":66.389039},{"c":66.1,"h":66.26,"l":66.05,"n":208,"o":66.185,"t":"2026-10-15T15:20:00Z","v":7680,"vw":66.161409},{"c":65.62,"h":66.16,"l":65.44,"n":329,"o":66.11,"t":"2026-10-15T15:25:00Z","v":12546,"vw":65.94554},{"c":65.4675,"h":65.67,"l":65.36,"n":336,"o":65.45,"t":"2026-10-15T15:30:00Z","v":31506,"vw":65.438624},{"c":65.79,"h":65.93,"l":65.39,"n":450,"o":65.42,"t":"2026-10-15T15:35:00Z","v":22288,"vw":65.583372},{"c":65.845,"h":66.02,"l":65.66,"n":252,"o":65.9,"t":"2026-10-15T15:40:00Z","v":12100,"vw":65.925844},{"c":66.36,"h":66.51,"l":65.59,"n":405,"o":65.95,"t":"2026-10-15T15:45:00Z","v":17914,"vw":65.850181},{"c":65.98,"h":66.36,"l":65.9,"n":266,"o":66.36,"t":"2026-10-15T15:50:00Z","v":9511,"vw":66.074664},{"c":65.235,"h":65.905,"l":65.195,"n":416,"o":65.9,"t":"2026-10-15T15:55:00Z","v":51298,"vw":65.556527},{"c":65.14,"h":65.37,"l":64.9199,"n":532,"o":65.37,"t":"2026-10-15T16:00:00Z","v":26243,"vw":65.212085},{"c":64.94,"h":65.04,"l":64.93,"n":71,"o":64.93,"t":"2026-10-15T16:05:00Z","v":2962,"vw":64.9875},{"c":65.375,"h":65.58,"l":64.93,"n":468,"o":65.13,"t":"2026-10-15T16:10:00Z","v":50379,"vw":65.437403},{"c":65.35,"h":65.39,"l":65.25,"n":164,"o":65.375,"t":"2026-10-15T16:15:00Z","v":7613,"vw":65.343678},{"c":65.45,"h":65.47,"l":65.2,"n":408,"o":65.335,"t":"2026-10-15T16:20:00Z","v":21924,"vw":65.35435},{"c":65.56,"h":65.62,"l":65.32,"n":510,"o":65.49,"t":"2026-10-15T16:25:00Z","v":50609,"vw":65.482782},{"c":65.43,"h":65.719,"l":65.35,"n":154,"o":65.56,"t":"2026-10-15T16:30:00Z","v":9220,"vw":65.631129},{"c":65.755,"h":65.78,"l":65.525,"n":152,"o":65.525,"t":"2026-10-15T16:35:00Z","v":5306,"vw":65.695117},{"c":65.44,"h":65.68,"l":65.44,"n":157,"o":65.68,"t":"2026-10-15T16:40:00Z","v":5164,"vw":65.572407},{"c":65.64,"h":65.64,"l":65.445,"n":277,"o":65.51,"t":"2026-10-15T16:45:00Z","v":10966,"vw":65.542005},{"c":65.56,"h":65.67,"l":65.475,"n":179,"o":65.52,"t":"2026-10-15T16:50:00Z","v":9050,"vw":65.526818},{"c":65.5,"h":65.61,"l":65.495,"n":127,"o":65.575,"t":"2026-10-15T16:55:00Z","v":5195,"vw":65.56612},{"c":65.665,"h":65.71,"l":65.52,"n":232,"o":65.54,"t":"2026-10-15T17:00:00Z","v":12337,"vw":65.661392},{"c":65.465,"h":65.595,"l":65.46,"n":187,"o":65.595,"t":"2026-10-15T17:05:00Z","v":9969,"vw":65.518445},{"c":65.61,"h":65.72,"l":65.2,"n":435,"o":65.49,"t":"2026-10-15T17:10:00Z","v":22437,"vw":65.452505},{"c":65.59,"h":65.75,"l":65.59,"n":71,"o":65.75,"t":"2026-10-15T17:15:00Z","v":2911,"vw":65.70235},{"c":65.485,"h":65.65,"l":65.48,"n":174,"o":65.58,"t":"2026-10-15T17:20:00Z","v":10898,"vw":65.525572},{"c":65.46,"h":65.55,"l":65.345,"n":438,"o":65.485,"t":"2026-10-15T17:25:00Z","v":28431,"vw":65.460296},{"c":65.48,"h":65.49,"l":65.36,"n":284,"o":65.465,"t":"2026-10-15T17:30:00Z","v":16813,"vw":65.45247},{"c":65.715,"h":65.72,"l":65.47,"n":304,"o":65.485,"t":"2026-10-15T17:35:00Z","v":14501,"vw":65.602956},{"c":65.745,"h":65.745,"l":65.525,"n":211,"o":65.705,"t":"2026-10-15T17:40:00Z","v":7578,"vw":65.611185},{"c":65.62,"h":65.77,"l":65.62,"n":149,"o":65.77,"t":"2026-10-15T17:45:00Z","v":7420,"vw":65.718594},{"c":65.54,"h":65.665,"l":65.475,"n":322,"o":65.655,"t":"2026-10-15T17:50:00Z","v":12133,"vw":65.545873},{"c":65.565,"h":65.6,"l":65.565,"n":117,"o":65.58,"t":"2026-10-15T17:55:00Z","v":2902,"vw":65.571944},{"c":65.66,"h":65.69,"l":65.55,"n":214,"o":65.57,"t":"2026-10-15T18:00:00Z","v":10235,"vw":65.610901},{"c":65.79,"h":65.79,"l":65.64,"n":275,"o":65.64,"t":"2026-10-15T18:05:00Z","v":12449,"vw":65.699618},{"c":65.585,"h":65.845,"l":65.585,"n":400,"o":65.8,"t":"2026-10-15T18:10:00Z","v":22736,"vw":65.73343},{"c":65.62,"h":65.75,"l":65.585,"n":326,"o":65.585,"t":"2026-10-15T18:15:00Z","v":15801,"vw":65.700551},{"c":65.75,"h":65.75,"l":65.61,"n":184,"o":65.61,"t":"2026-10-15T18:20:00Z","v":6863,"vw":65.696354},{"c":65.72,"h":65.77,"l":65.57,"n":570,"o":65.74,"t":"2026-10-15T18:25:00Z","v":35079,"vw":65.688773},{"c":65.76,"h":66.02,"l":65.72,"n":316,"o":65.76,"t":"2026-10-15T18:30:00Z","v":14112,"vw":65.827048},{"c":65.91,"h":65.91,"l":65.715,"n":201,"o":65.8,"t":"2026-10-15T18:35:00Z","v":14449,"vw":65.777233},{"c":65.59,"h":65.865,"l":65.59,"n":289,"o":65.865,"t":"2026-10-15T18:40:00Z","v":15825,"vw":65.78882},{"c":65.71,"h":65.83,"l":65.575,"n":348,"o":65.67,"t":"2026-10-15T18:45:00Z","v":17220,"vw":65.715652},{"c":65.8,"h":65.82,"l":65.705,"n":214,"o":65.705,"t":"2026-10-15T18:50:00Z","v":10615,"vw":65.778204},{"c":65.855,"h":65.87,"l":65.76,"n":296,"o":65.82,"t":"2026-10-15T18:55:00Z","v":14232,"vw":65.829718},{"c":65.805,"h":65.88,"l":65.75,"n":331,"o":65.87,"t":"2026-10-15T19:00:00Z","v":15881,"vw":65.810983},{"c":66.18,"h":66.18,"l":65.8,"n":311,"o":65.805,"t":"2026-10-15T19:05:00Z","v":15394,"vw":65.89964},{"c":66.16,"h":66.24,"l":66.13,"n":143,"o":66.22,"t":"2026-10-15T19:10:00Z","v":5907,"vw":66.177363},{"c":66.3475,"h":66.66,"l":66.2,"n":536,"o":66.2,"t":"2026-10-15T19:15:00Z","v":29562,"vw":66.410092},{"c":66.61,"h":66.665,"l":66.35,"n":310,"o":66.355,"t":"2026-10-15T19:20:00Z","v":17027,"vw":66.451991},{"c":66.12,"h":66.61,"l":66.12,"n":332,"o":66.61,"t":"2026-10-15T19:25:00Z","v":15086,"vw":66.405576},{"c":65.96,"h":66.18,"l":65.79,"n":426,"o":66.175,"t":"2026-10-15T19:30:00Z","v":22803,"vw":66.040242},{"c":66.02,"h":66.02,"l":65.92,"n":532,"o":65.96,"t":"2026-10-15T19:35:00Z","v":34576,"vw":65.970855},{"c":65.96,"h":66.08,"l":65.795,"n":675,"o":66,"t":"2026-10-15T19:40:00Z","v":38404,"vw":65.948114},{"c":65.56,"h":66.2,"l":65.44,"n":847,"o":65.95,"t":"2026-10-15T19:45:00Z","v":47236,"vw":65.951962},{"c":65.26,"h":65.6,"l":65.25,"n":968,"o":65.51,"t":"2026-10-15T19:50:00Z","v":50747,"vw":65.44962},{"c":65.48,"h":65.51,"l":65.045,"n":3339,"o":65.285,"t":"2026-10-15T19:55:00Z","v":217211,"vw":65.251748},{"c":65.37,"h":65.37,"l":65.37,"n":28,"o":65.37,"t":"2026-10-15T20:00:00Z","v":408844,"vw":65.37},{"c":66.3,"h":66.5841,"l":65.81,"n":107,"o":66.19,"t":"2026-10-16T13:30:00Z","v":31078,"vw":65.876661},{"c":66.5,"h":66.67,"l":65.96,"n":167,"o":66.3,"t":"2026-10-16T13:35:00Z","v":6055,"vw":66.276111},{"c":67.48,"h":67.515,"l":66.51,"n":294,"o":66.655,"t":"2026-10-16T13:40:00Z","v":22038,"vw":66.980108},{"c":67.22,"h":67.69,"l":67.05,"n":173,"o":67.36,"t":"2026-10-16T13:45:00Z","v":9546,"vw":67.189088},{"c":67.33,"h":67.365,"l":67.21,"n":217,"o":67.21,"t":"2026-10-16T13:50:00Z","v":10599,"vw":67.329223},{"c":67.295,"h":67.55,"l":67.19,"n":302,"o":67.335,"t":"2026-10-16T13:55:00Z","v":9937,"vw":67.325552},{"c":67.37,"h":67.46,"l":67.1101,"n":259,"o":67.2,"t":"2026-10-16T14:00:00Z","v":14579,"vw":67.276419},{"c":67.195,"h":67.36,"l":67.12,"n":286,"o":67.36,"t":"2026-10-16T14:05:00Z","v":15613,"vw":67.237758},{"c":66.76,"h":67.21,"l":66.75,"n":361,"o":67.21,"t":"2026-10-16T14:10:00Z","v":19981,"vw":67.113614},{"c":67.015,"h":67.025,"l":66.77,"n":145,"o":66.77,"t":"2026-10-16T14:15:00Z","v":4293,"vw":66.90383},{"c":67.51,"h":67.51,"l":66.98,"n":425,"o":66.98,"t":"2026-10-16T14:20:00Z","v":29277,"vw":67.357143},{"c":67.67,"h":67.97,"l":67.395,"n":335,"o":67.41,"t":"2026-10-16T14:25:00Z","v":14140,"vw":67.615294},{"c":67.755,"h":67.93,"l":67.71,"n":213,"o":67.77,"t":"2026-10-16T14:30:00Z","v":7053,"vw":67.808732},{"c":67.535,"h":67.8125,"l":67.535,"n":233,"o":67.7,"t":"2026-10-16T14:35:00Z","v":6594,"vw":67.675238},{"c":67.39,"h":67.57,"l":67.33,"n":328,"o":67.44,"t":"2026-10-16T14:40:00Z","v":20361,"vw":67.488616},{"c":67.57,"h":67.57,"l":67.37,"n":152,"o":67.3925,"t":"2026-10-16T14:45:00Z","v":13501,"vw":67.520074},{"c":67.52,"h":67.57,"l":67.4,"n":293,"o":67.55,"t":"2026-10-16T14:50:00Z","v":11054,"vw":67.493936},{"c":67.68,"h":67.685,"l":67.56,"n":161,"o":67.6,"t":"2026-10-16T14:55:00Z","v":4664,"vw":67.641465},{"c":67.68,"h":67.68,"l":67.47,"n":348,"o":67.64,"t":"2026-10-16T15:00:00Z","v":11894,"vw":67.594751},{"c":67.305,"h":67.72,"l":67.26,"n":269,"o":67.66,"t":"2026-10-16T15:05:00Z","v":7832,"vw":67.545435},{"c":67.3929,"h":67.42,"l":67.27,"n":230,"o":67.27,"t":"2026-10-16T15:10:00Z","v":6283,"vw":67.323158},{"c":67.05,"h":67.28,"l":66.905,"n":450,"o":67.28,"t":"2026-10-16T15:15:00Z","v":21857,"vw":67.056726},{"c":67.235,"h":67.235,"l":66.926,"n":335,"o":66.97,"t":"2026-10-16T15:20:00Z","v":16630,"vw":67.099235},{"c":67.125,"h":67.21,"l":67.04,"n":221,"o":67.21,"t":"2026-10-16T15:25:00Z","v":6127,"vw":67.131354},{"c":67.18,"h":67.18,"l":67.04,"n":198,"o":67.04,"t":"2026-10-16T15:30:00Z","v":4935,"vw":67.109616},{"c":67.06,"h":67.22,"l":67.06,"n":346,"o":67.18,"t":"2026-10-16T15:35:00Z","v":10495,"vw":67.118876},{"c":66.89,"h":67,"l":66.79,"n":304,"o":67,"t":"2026-10-16T15:40:00Z","v":8765,"vw":66.882376},{"c":66.77,"h":66.96,"l":66.77,"n":242,"o":66.89,"t":"2026-10-16T15:45:00Z","v":11510,"vw":66.873442},{"c":66.365,"h":66.765,"l":66.365,"n":334,"o":66.765,"t":"2026-10-16T15:50:00Z","v":9179,"vw":66.637357},{"c":66.4005,"h":66.515,"l":66.23,"n":215,"o":66.36,"t":"2026-10-16T15:55:00Z","v":8154,"vw":66.406288},{"c":66.45,"h":66.48,"l":66.27,"n":245,"o":66.33,"t":"2026-10-16T16:00:00Z","v":8845,"vw":66.356372},{"c":66.4,"h":66.45,"l":66.32,"n":263,"o":66.42,"t":"2026-10-16T16:05:00Z","v":10407,"vw":66.373412},{"c":66.58,"h":66.58,"l":66.33,"n":291,"o":66.425,"t":"2026-10-16T16:10:00Z","v":8505,"vw":66.504312},{"c":66.59,"h":66.68,"l":66.54,"n":237,"o":66.68,"t":"2026-10-16T16:15:00Z","v":9141,"vw":66.614368},{"c":66.405,"h":66.605,"l":66.28,"n":323,"o":66.585,"t":"2026-10-16T16:20:00Z","v":12659,"vw":66.476964},{"c":66.455,"h":66.55,"l":66.39,"n":156,"o":66.405,"t":"2026-10-16T16:25:00Z","v":4834,"vw":66.467037},{"c":66.25,"h":66.445,"l":66.14,"n":233,"o":66.445,"t":"2026-10-16T16:30:00Z","v":9979,"vw":66.327398},{"c":66.185,"h":66.28,"l":66.055,"n":276,"o":66.23,"t":"2026-10-16T16:35:00Z","v":10771,"vw":66.171212},{"c":66,"h":66.195,"l":66,"n":241,"o":66.185,"t":"2026-10-16T16:40:00Z","v":7815,"vw":66.132732},{"c":65.61,"h":66.05,"l":65.52,"n":386,"o":66.05,"t":"2026-10-16T16:45:00Z","v":13157,"vw":65.805577},{"c":65.835,"h":65.835,"l":65.5,"n":219,"o":65.67,"t":"2026-10-16T16:50:00Z","v":5622,"vw":65.632604},{"c":65.835,"h":65.845,"l":65.71,"n":340,"o":65.775,"t":"2026-10-16T16:55:00Z","v":13208,"vw":65.797394},{"c":65.5,"h":65.9,"l":65.5,"n":447,"o":65.75,"t":"2026-10-16T17:00:00Z","v":20818,"vw":65.769993},{"c":65.35,"h":65.56,"l":65.305,"n":230,"o":65.5,"t":"2026-10-16T17:05:00Z","v":6885,"vw":65.404753},{"c":65.34,"h":65.565,"l":65.34,"n":351,"o":65.43,"t":"2026-10-16T17:10:00Z","v":14281,"vw":65.434678},{"c":65.385,"h":65.45,"l":65.33,"n":306,"o":65.385,"t":"2026-10-16T17:15:00Z","v":10085,"vw":65.386013},{"c":65.2,"h":65.48,"l":65.18,"n":389,"o":65.39,"t":"2026-10-16T17:20:00Z","v":14218,"vw":65.327878},{"c":65.265,"h":65.335,"l":65.08,"n":280,"o":65.24,"t":"2026-10-16T17:25:00Z","v":15191,"vw":65.231692},{"c":65.245,"h":65.315,"l":65.16,"n":445,"o":65.27,"t":"2026-10-16T17:30:00Z","v":23426,"vw":65.225741},{"c":65,"h":65.28,"l":65,"n":481,"o":65.23,"t":"2026-10-16T17:35:00Z","v":31660,"vw":65.130664},{"c":65.09,"h":65.25,"l":64.925,"n":291,"o":65,"t":"2026-10-16T17:40:00Z","v":9739,"vw":65.068506},{"c":64.96,"h":65.12,"l":64.96,"n":230,"o":65.095,"t":"2026-10-16T17:45:00Z","v":8630,"vw":65.03554},{"c":64.975,"h":65.06,"l":64.9,"n":223,"o":64.92,"t":"2026-10-16T17:50:00Z","v":7456,"vw":64.965853},{"c":64.87,"h":64.99,"l":64.87,"n":171,"o":64.93,"t":"2026-10-16T17:55:00Z","v":4784,"vw":64.9425},{"c":64.66,"h":64.84,"l":64.595,"n":269,"o":64.83,"t":"2026-10-16T18:00:00Z","v":10878,"vw":64.736257},{"c":64.81,"h":64.95,"l":64.65,"n":196,"o":64.65,"t":"2026-10-16T18:05:00Z","v":6144,"vw":64.796947},{"c":64.785,"h":64.845,"l":64.69,"n":197,"o":64.845,"t":"2026-10-16T18:10:00Z","v":9356,"vw":64.75891},{"c":64.795,"h":64.8299,"l":64.71,"n":206,"o":64.74,"t":"2026-10-16T18:15:00Z","v":9037,"vw":64.764052},{"c":64.88,"h":64.935,"l":64.71,"n":216,"o":64.7825,"t":"2026-10-16T18:20:00Z","v":6887,"vw":64.799449},{"c":64.78,"h":64.92,"l":64.77,"n":222,"o":64.85,"t":"2026-10-16T18:25:00Z","v":8228,"vw":64.824112},{"c":64.745,"h":64.81,"l":64.7,"n":252,"o":64.795,"t":"2026-10-16T18:30:00Z","v":11297,"vw":64.75364},{"c":64.615,"h":64.745,"l":64.555,"n":296,"o":64.745,"t":"2026-10-16T18:35:00Z","v":9692,"vw":64.644021},{"c":64.68,"h":64.72,"l":64.6,"n":290,"o":64.64,"t":"2026-10-16T18:40:00Z","v":10456,"vw":64.667186},{"c":64.48,"h":64.75,"l":64.45,"n":328,"o":64.695,"t":"2026-10-16T18:45:00Z","v":9825,"vw":64.60702},{"c":64.44,"h":64.5716,"l":64.41,"n":327,"o":64.52,"t":"2026-10-16T18:50:00Z","v":8463,"vw":64.463475},{"c":64.31,"h":64.44,"l":64.235,"n":314,"o":64.44,"t":"2026-10-16T18:55:00Z","v":10346,"vw":64.326741},{"c":64.37,"h":64.47,"l":64.21,"n":320,"o":64.27,"t":"2026-10-16T19:00:00Z","v":10376,"vw":64.323449},{"c":64.42,"h":64.42,"l":64.28,"n":252,"o":64.38,"t":"2026-10-16T19:05:00Z","v":6778,"vw":64.348064},{"c":64.435,"h":64.54,"l":64.37,"n":333,"o":64.39,"t":"2026-10-16T19:10:00Z","v":12770,"vw":64.452363},{"c":64.375,"h":64.585,"l":64.35,"n":392,"o":64.48,"t":"2026-10-16T19:15:00Z","v":14663,"vw":64.4774},{"c":64.595,"h":64.62,"l":64.375,"n":401,"o":64.375,"t":"2026-10-16T19:20:00Z","v":14205,"vw":64.512936},{"c":64.59,"h":64.65,"l":64.52,"n":332,"o":64.58,"t":"2026-10-16T19:25:00Z","v":11424,"vw":64.575},{"c":64.485,"h":64.68,"l":64.4,"n":398,"o":64.65,"t":"2026-10-16T19:30:00Z","v":14542,"vw":64.522494},{"c":64.875,"h":64.875,"l":64.49,"n":400,"o":64.49,"t":"2026-10-16T19:35:00Z","v":21576,"vw":64.648998},{"c":64.59,"h":64.84,"l":64.54,"n":490,"o":64.82,"t":"2026-10-16T19:40:00Z","v":23137,"vw":64.728473},{"c":64.665,"h":64.72,"l":64.48,"n":506,"o":64.585,"t":"2026-10-16T19:45:00Z","v":25746,"vw":64.560925},{"c":64.695,"h":64.89,"l":64.63,"n":651,"o":64.655,"t":"2026-10-16T19:50:00Z","v":34631,"vw":64.777817},{"c":64.9,"h":65.05,"l":64.7,"n":3032,"o":64.71,"t":"2026-10-16T19:55:00Z","v":175223,"vw":64.926099},{"c":64.98,"h":64.98,"l":64.9,"n":42,"o":64.9,"t":"2026-10-16T20:00:00Z","v":428652,"vw":64.979954},{"c":65.88,"h":65.88,"l":65,"n":60,"o":65,"t":"2026-10-19T13:15:00Z","v":6200,"vw":65.684687},{"c":65.68,"h":65.68,"l":65.28,"n":76,"o":65.28,"t":"2026-10-19T13:20:00Z","v":4827,"vw":65.658497},{"c":65.81,"h":66.25,"l":65.4759,"n":75,"o":65.79,"t":"2026-10-19T13:30:00Z","v":22942,"vw":65.72711},{"c":65.635,"h":65.635,"l":65.23,"n":54,"o":65.6,"t":"2026-10-19T13:35:00Z","v":3325,"vw":65.448446},{"c":65.45,"h":65.96,"l":65.45,"n":57,"o":65.71,"t":"2026-10-19T13:40:00Z","v":1721,"vw":65.698011},{"c":65.37,"h":65.48,"l":65.21,"n":118,"o":65.42,"t":"2026-10-19T13:45:00Z","v":5936,"vw":65.318059},{"c":64.76,"h":65.49,"l":64.76,"n":163,"o":65.36,"t":"2026-10-19T13:50:00Z","v":13830,"vw":65.168677},{"c":64.43,"h":65.1006,"l":64.43,"n":102,"o":64.765,"t":"2026-10-19T13:55:00Z","v":3741,"vw":64.698762},{"c":64.41,"h":64.5,"l":64.05,"n":191,"o":64.5,"t":"2026-10-19T14:00:00Z","v":10582,"vw":64.280768},{"c":64.46,"h":64.46,"l":64.405,"n":88,"o":64.41,"t":"2026-10-19T14:05:00Z","v":4463,"vw":64.426398},{"c":64.43,"h":64.485,"l":64.29,"n":165,"o":64.46,"t":"2026-10-19T14:10:00Z","v":8745,"vw":64.393284},{"c":64.5001,"h":64.7083,"l":64.5001,"n":193,"o":64.52,"t":"2026-10-19T14:15:00Z","v":9549,"vw":64.578089},{"c":64.325,"h":64.635,"l":64.16,"n":142,"o":64.635,"t":"2026-10-19T14:20:00Z","v":6973,"vw":64.38265},{"c":64.33,"h":64.385,"l":64.1525,"n":139,"o":64.2401,"t":"2026-10-19T14:25:00Z","v":5996,"vw":64.272088},{"c":64.16,"h":64.335,"l":64.16,"n":114,"o":64.335,"t":"2026-10-19T14:30:00Z","v":3512,"vw":64.230356},{"c":64.34,"h":64.34,"l":64.17,"n":181,"o":64.325,"t":"2026-10-19T14:35:00Z","v":4149,"vw":64.291781},{"c":64.5699,"h":64.575,"l":64.41,"n":308,"o":64.42,"t":"2026-10-19T14:40:00Z","v":13167,"vw":64.507014},{"c":64.23,"h":64.47,"l":64.205,"n":166,"o":64.465,"t":"2026-10-19T14:45:00Z","v":9429,"vw":64.409756},{"c":64.235,"h":64.235,"l":64.18,"n":229,"o":64.23,"t":"2026-10-19T14:50:00Z","v":7675,"vw":64.21531},{"c":64.57,"h":64.645,"l":64.22,"n":309,"o":64.22,"t":"2026-10-19T14:55:00Z","v":13078,"vw":64.500443},{"c":64.73,"h":64.73,"l":64.51,"n":222,"o":64.57,"t":"2026-10-19T15:00:00Z","v":9300,"vw":64.590686},{"c":64.55,"h":64.67,"l":64.49,"n":139,"o":64.61,"t":"2026-10-19T15:05:00Z","v":5576,"vw":64.599832},{"c":64.54,"h":64.725,"l":64.48,"n":332,"o":64.48,"t":"2026-10-19T15:10:00Z","v":11732,"vw":64.621138},{"c":64.6375,"h":64.7,"l":64.43,"n":492,"o":64.7,"t":"2026-10-19T15:15:00Z","v":69112,"vw":64.471035},{"c":64.36,"h":64.665,"l":64.36,"n":302,"o":64.645,"t":"2026-10-19T15:20:00Z","v":15118,"vw":64.566781},{"c":64.645,"h":64.645,"l":64.39,"n":80,"o":64.39,"t":"2026-10-19T15:25:00Z","v":2018,"vw":64.452028},{"c":64.81,"h":64.855,"l":64.6201,"n":201,"o":64.6651,"t":"2026-10-19T15:30:00Z","v":10675,"vw":64.724982},{"c":64.74,"h":64.9,"l":64.74,"n":172,"o":64.82,"t":"2026-10-19T15:35:00Z","v":5517,"vw":64.833169},{"c":64.73,"h":64.84,"l":64.73,"n":144,"o":64.785,"t":"2026-10-19T15:40:00Z","v":4635,"vw":64.777839},{"c":64.76,"h":64.865,"l":64.76,"n":157,"o":64.76,"t":"2026-10-19T15:45:00Z","v":6249,"vw":64.80531},{"c":64.785,"h":64.785,"l":64.72,"n":73,"o":64.725,"t":"2026-10-19T15:50:00Z","v":1951,"vw":64.745454},{"c":64.935,"h":64.935,"l":64.71,"n":228,"o":64.785,"t":"2026-10-19T15:55:00Z","v":20048,"vw":64.799349},{"c":64.67,"h":64.96,"l":64.67,"n":176,"o":64.96,"t":"2026-10-19T16:00:00Z","v":5672,"vw":64.808716},{"c":64.64,"h":64.77,"l":64.64,"n":149,"o":64.66,"t":"2026-10-19T16:05:00Z","v":6459,"vw":64.67264},{"c":64.78,"h":64.82,"l":64.67,"n":147,"o":64.67,"t":"2026-10-19T16:10:00Z","v":6604,"vw":64.75184},{"c":64.75,"h":64.83,"l":64.73,"n":187,"o":64.8,"t":"2026-10-19T16:15:00Z","v":8335,"vw":64.786649},{"c":64.68,"h":64.83,"l":64.67,"n":247,"o":64.755,"t":"2026-10-19T16:20:00Z","v":8131,"vw":64.737503},{"c":64.795,"h":64.8,"l":64.695,"n":101,"o":64.75,"t":"2026-10-19T16:25:00Z","v":3837,"vw":64.76386},{"c":65.01,"h":65.01,"l":64.74,"n":192,"o":64.84,"t":"2026-10-19T16:30:00Z","v":8731,"vw":64.824692},{"c":64.94,"h":65.04,"l":64.91,"n":171,"o":64.985,"t":"2026-10-19T16:35:00Z","v":6032,"vw":64.957667},{"c":65.02,"h":65.02,"l":64.945,"n":203,"o":64.95,"t":"2026-10-19T16:40:00Z","v":6637,"vw":64.959936},{"c":64.96,"h":65.045,"l":64.96,"n":129,"o":65,"t":"2026-10-19T16:45:00Z","v":4102,"vw":64.992301},{"c":64.815,"h":64.96,"l":64.815,"n":165,"o":64.96,"t":"2026-10-19T16:50:00Z","v":8301,"vw":64.899704},{"c":64.7901,"h":64.8,"l":64.77,"n":135,"o":64.8,"t":"2026-10-19T16:55:00Z","v":3268,"vw":64.785398},{"c":64.78,"h":64.83,"l":64.78,"n":136,"o":64.79,"t":"2026-10-19T17:00:00Z","v":5492,"vw":64.803597},{"c":64.82,"h":64.82,"l":64.76,"n":106,"o":64.77,"t":"2026-10-19T17:05:00Z","v":5509,"vw":64.788207},{"c":64.665,"h":64.74,"l":64.655,"n":161,"o":64.74,"t":"2026-10-19T17:10:00Z","v":5570,"vw":64.697588},{"c":64.79,"h":64.85,"l":64.665,"n":200,"o":64.665,"t":"2026-10-19T17:15:00Z","v":7607,"vw":64.752368},{"c":64.76,"h":64.785,"l":64.73,"n":70,"o":64.78,"t":"2026-10-19T17:20:00Z","v":2257,"vw":64.749347},{"c":64.81,"h":64.83,"l":64.71,"n":160,"o":64.71,"t":"2026-10-19T17:25:00Z","v":5199,"vw":64.80013},{"c":64.795,"h":64.86,"l":64.77,"n":185,"o":64.78,"t":"2026-10-19T17:30:00Z","v":7993,"vw":64.804647},{"c":64.7,"h":64.76,"l":64.66,"n":182,"o":64.73,"t":"2026-10-19T17:35:00Z","v":5997,"vw":64.706704},{"c":64.68,"h":64.77,"l":64.63,"n":155,"o":64.69,"t":"2026-10-19T17:40:00Z","v":5795,"vw":64.697677},{"c":64.595,"h":64.66,"l":64.485,"n":210,"o":64.66,"t":"2026-10-19T17:45:00Z","v":8372,"vw":64.577079},{"c":64.66,"h":64.67,"l":64.55,"n":138,"o":64.55,"t":"2026-10-19T17:50:00Z","v":3622,"vw":64.649989},{"c":64.87,"h":64.91,"l":64.68,"n":189,"o":64.7,"t":"2026-10-19T17:55:00Z","v":10168,"vw":64.808631},{"c":64.815,"h":64.91,"l":64.78,"n":221,"o":64.885,"t":"2026-10-19T18:00:00Z","v":8475,"vw":64.851272},{"c":64.845,"h":64.86,"l":64.82,"n":142,"o":64.82,"t":"2026-10-19T18:05:00Z","v":3719,"vw":64.843085},{"c":64.915,"h":64.935,"l":64.8301,"n":214,"o":64.87,"t":"2026-10-19T18:10:00Z","v":11504,"vw":64.894031},{"c":65.03,"h":65.21,"l":64.935,"n":243,"o":64.935,"t":"2026-10-19T18:15:00Z","v":18185,"vw":65.011651},{"c":64.885,"h":64.99,"l":64.86,"n":145,"o":64.99,"t":"2026-10-19T18:20:00Z","v":5162,"vw":64.924882},{"c":64.9,"h":64.94,"l":64.84,"n":257,"o":64.88,"t":"2026-10-19T18:25:00Z","v":10527,"vw":64.892187},{"c":64.925,"h":64.995,"l":64.85,"n":230,"o":64.85,"t":"2026-10-19T18:30:00Z","v":8099,"vw":64.935235},{"c":64.93,"h":64.94,"l":64.87,"n":202,"o":64.89,"t":"2026-10-19T18:35:00Z","v":4902,"vw":64.90381},{"c":64.95,"h":64.95,"l":64.88,"n":246,"o":64.93,"t":"2026-10-19T18:40:00Z","v":7562,"vw":64.914837},{"c":64.93,"h":65.06,"l":64.93,"n":309,"o":64.94,"t":"2026-10-19T18:45:00Z","v":14365,"vw":65.0094},{"c":64.83,"h":64.98,"l":64.8,"n":244,"o":64.935,"t":"2026-10-19T18:50:00Z","v":11089,"vw":64.929478},{"c":64.84,"h":64.85,"l":64.77,"n":253,"o":64.79,"t":"2026-10-19T18:55:00Z","v":9915,"vw":64.806751},{"c":64.825,"h":64.9,"l":64.78,"n":280,"o":64.855,"t":"2026-10-19T19:00:00Z","v":11243,"vw":64.855265},{"c":64.74,"h":64.825,"l":64.72,"n":268,"o":64.825,"t":"2026-10-19T19:05:00Z","v":9164,"vw":64.761627},{"c":64.655,"h":64.735,"l":64.655,"n":204,"o":64.735,"t":"2026-10-19T19:10:00Z","v":7430,"vw":64.693509},{"c":64.65,"h":64.75,"l":64.64,"n":292,"o":64.68,"t":"2026-10-19T19:15:00Z","v":12986,"vw":64.686064},{"c":64.79,"h":64.79,"l":64.62,"n":240,"o":64.64,"t":"2026-10-19T19:20:00Z","v":10844,"vw":64.668069},{"c":64.77,"h":64.86,"l":64.71,"n":429,"o":64.79,"t":"2026-10-19T19:25:00Z","v":20684,"vw":64.788499},{"c":64.695,"h":64.77,"l":64.69,"n":334,"o":64.77,"t":"2026-10-19T19:30:00Z","v":13249,"vw":64.742075},{"c":64.71,"h":64.71,"l":64.61,"n":423,"o":64.695,"t":"2026-10-19T19:35:00Z","v":17714,"vw":64.659701},{"c":64.82,"h":64.885,"l":64.65,"n":411,"o":64.67,"t":"2026-10-19T19:40:00Z","v":16249,"vw":64.772537},{"c":64.81,"h":64.865,"l":64.78,"n":396,"o":64.8,"t":"2026-10-19T19:45:00Z","v":20100,"vw":64.822836},{"c":64.61,"h":64.81,"l":64.49,"n":765,"o":64.8,"t":"2026-10-19T19:50:00Z","v":35488,"vw":64.629761},{"c":64.56,"h":64.745,"l":64.51,"n":2757,"o":64.64,"t":"2026-10-19T19:55:00Z","v":155996,"vw":64.59487},{"c":64.54,"h":64.57,"l":64.54,"n":67,"o":64.57,"t":"2026-10-19T20:00:00Z","v":288823,"vw":64.540215},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-10-19T20:25:00Z","v":7022,"vw":64.54},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-10-19T20:40:00Z","v":24564,"vw":64.54},{"c":64.45,"h":64.5,"l":64.38,"n":7,"o":64.5,"t":"2026-10-20T13:05:00Z","v":605,"vw":64.435},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-20T13:20:00Z","v":310,"vw":63.1},{"c":63.705,"h":64.19,"l":63.08,"n":94,"o":63.49,"t":"2026-10-20T13:30:00Z","v":13007,"vw":63.478767},{"c":63.585,"h":64.25,"l":63,"n":90,"o":63.48,"t":"2026-10-20T13:35:00Z","v":8784,"vw":63.823291},{"c":63.765,"h":63.765,"l":63.595,"n":28,"o":63.595,"t":"2026-10-20T13:40:00Z","v":1425,"vw":63.738105},{"c":63.7275,"h":63.735,"l":63.51,"n":130,"o":63.57,"t":"2026-10-20T13:45:00Z","v":4329,"vw":63.623303},{"c":64.31,"h":64.31,"l":63.7501,"n":107,"o":63.9021,"t":"2026-10-20T13:50:00Z","v":5268,"vw":64.116006},{"c":64.22,"h":64.42,"l":64.07,"n":151,"o":64.32,"t":"2026-10-20T13:55:00Z","v":8311,"vw":64.270113},{"c":64.43,"h":64.63,"l":64.395,"n":174,"o":64.395,"t":"2026-10-20T14:00:00Z","v":16949,"vw":64.469202},{"c":64.34,"h":64.49,"l":64.28,"n":125,"o":64.32,"t":"2026-10-20T14:05:00Z","v":4134,"vw":64.389502},{"c":64.295,"h":64.325,"l":64.205,"n":137,"o":64.28,"t":"2026-10-20T14:10:00Z","v":4154,"vw":64.28593},{"c":64.595,"h":64.595,"l":64.335,"n":179,"o":64.335,"t":"2026-10-20T14:15:00Z","v":6680,"vw":64.46107},{"c":64.855,"h":64.8625,"l":64.5,"n":149,"o":64.5,"t":"2026-10-20T14:20:00Z","v":3900,"vw":64.695511},{"c":65.33,"h":65.33,"l":64.75,"n":93,"o":64.75,"t":"2026-10-20T14:25:00Z","v":1729,"vw":65.158214},{"c":65.105,"h":65.36,"l":65.105,"n":228,"o":65.17,"t":"2026-10-20T14:30:00Z","v":7129,"vw":65.22568},{"c":65.15,"h":65.23,"l":65.05,"n":121,"o":65.105,"t":"2026-10-20T14:35:00Z","v":2381,"vw":65.130625},{"c":65.57,"h":65.7,"l":65.14,"n":261,"o":65.155,"t":"2026-10-20T14:40:00Z","v":13953,"vw":65.499324},{"c":65.64,"h":65.8,"l":65.575,"n":201,"o":65.575,"t":"2026-10-20T14:45:00Z","v":5644,"vw":65.661414},{"c":65.6325,"h":65.67,"l":65.52,"n":191,"o":65.62,"t":"2026-10-20T14:50:00Z","v":6683,"vw":65.614009},{"c":65.81,"h":65.89,"l":65.6101,"n":190,"o":65.635,"t":"2026-10-20T14:55:00Z","v":8208,"vw":65.673411},{"c":65.95,"h":66.01,"l":65.88,"n":268,"o":65.88,"t":"2026-10-20T15:00:00Z","v":7299,"vw":65.938768},{"c":65.93,"h":66.04,"l":65.91,"n":242,"o":65.94,"t":"2026-10-20T15:05:00Z","v":10544,"vw":65.942706},{"c":65.48,"h":65.93,"l":65.385,"n":403,"o":65.93,"t":"2026-10-20T15:10:00Z","v":14591,"vw":65.613137},{"c":65.56,"h":65.57,"l":65.44,"n":94,"o":65.46,"t":"2026-10-20T15:15:00Z","v":3934,"vw":65.480625},{"c":65.32,"h":65.59,"l":65.21,"n":219,"o":65.44,"t":"2026-10-20T15:20:00Z","v":7538,"vw":65.395498},{"c":65.195,"h":65.24,"l":65.145,"n":102,"o":65.21,"t":"2026-10-20T15:25:00Z","v":3289,"vw":65.199211},{"c":65.005,"h":65.22,"l":65.005,"n":137,"o":65.21,"t":"2026-10-20T15:30:00Z","v":4817,"vw":65.127201},{"c":65.04,"h":65.08,"l":64.9423,"n":164,"o":65.01,"t":"2026-10-20T15:35:00Z","v":4166,"vw":64.980331},{"c":65.1,"h":65.13,"l":64.955,"n":281,"o":64.98,"t":"2026-10-20T15:40:00Z","v":10973,"vw":65.021425},{"c":64.995,"h":65.15,"l":64.96,"n":209,"o":65.13,"t":"2026-10-20T15:45:00Z","v":14057,"vw":65.00293},{"c":65.31,"h":65.31,"l":64.96,"n":301,"o":64.995,"t":"2026-10-20T15:50:00Z","v":18226,"vw":65.11585},{"c":65.33,"h":65.42,"l":65.325,"n":86,"o":65.325,"t":"2026-10-20T15:55:00Z","v":1626,"vw":65.359},{"c":65.105,"h":65.42,"l":65.1025,"n":182,"o":65.33,"t":"2026-10-20T16:00:00Z","v":7723,"vw":65.185323},{"c":64.93,"h":65.205,"l":64.865,"n":309,"o":65.075,"t":"2026-10-20T16:05:00Z","v":17299,"vw":64.990796},{"c":64.97,"h":64.97,"l":64.85,"n":194,"o":64.89,"t":"2026-10-20T16:10:00Z","v":7093,"vw":64.931601},{"c":64.785,"h":65.01,"l":64.775,"n":98,"o":65.01,"t":"2026-10-20T16:15:00Z","v":3037,"vw":64.87551},{"c":64.645,"h":64.83,"l":64.645,"n":245,"o":64.83,"t":"2026-10-20T16:20:00Z","v":11833,"vw":64.747398},{"c":64.66,"h":64.68,"l":64.565,"n":167,"o":64.58,"t":"2026-10-20T16:25:00Z","v":5672,"vw":64.62774},{"c":64.66,"h":64.79,"l":64.66,"n":153,"o":64.73,"t":"2026-10-20T16:30:00Z","v":5499,"vw":64.717292},{"c":64.65,"h":64.85,"l":64.65,"n":168,"o":64.68,"t":"2026-10-20T16:35:00Z","v":5787,"vw":64.740734},{"c":64.69,"h":64.69,"l":64.61,"n":77,"o":64.64,"t":"2026-10-20T16:40:00Z","v":2370,"vw":64.629616},{"c":64.795,"h":64.84,"l":64.615,"n":195,"o":64.615,"t":"2026-10-20T16:45:00Z","v":7705,"vw":64.688864},{"c":64.65,"h":64.85,"l":64.57,"n":244,"o":64.85,"t":"2026-10-20T16:50:00Z","v":8248,"vw":64.67653},{"c":64.735,"h":64.735,"l":64.671,"n":88,"o":64.68,"t":"2026-10-20T16:55:00Z","v":2252,"vw":64.691115},{"c":64.68,"h":64.79,"l":64.605,"n":178,"o":64.73,"t":"2026-10-20T17:00:00Z","v":4723,"vw":64.662292},{"c":64.57,"h":64.7,"l":64.57,"n":103,"o":64.7,"t":"2026-10-20T17:05:00Z","v":4199,"vw":64.623043},{"c":64.54,"h":64.67,"l":64.53,"n":176,"o":64.595,"t":"2026-10-20T17:10:00Z","v":7044,"vw":64.588084},{"c":64.59,"h":64.67,"l":64.58,"n":189,"o":64.59,"t":"2026-10-20T17:15:00Z","v":7107,"vw":64.617534},{"c":64.72,"h":64.74,"l":64.635,"n":124,"o":64.6475,"t":"2026-10-20T17:20:00Z","v":3450,"vw":64.660387},{"c":64.65,"h":64.72,"l":64.605,"n":493,"o":64.69,"t":"2026-10-20T17:25:00Z","v":24809,"vw":64.6683},{"c":64.72,"h":64.81,"l":64.7,"n":171,"o":64.7,"t":"2026-10-20T17:30:00Z","v":6679,"vw":64.72589},{"c":64.64,"h":64.725,"l":64.64,"n":152,"o":64.725,"t":"2026-10-20T17:35:00Z","v":6202,"vw":64.681269},{"c":64.6,"h":64.735,"l":64.6,"n":240,"o":64.63,"t":"2026-10-20T17:40:00Z","v":8389,"vw":64.659968},{"c":64.71,"h":64.74,"l":64.56,"n":135,"o":64.56,"t":"2026-10-20T17:45:00Z","v":4045,"vw":64.684878},{"c":64.8,"h":64.8,"l":64.68,"n":152,"o":64.69,"t":"2026-10-20T17:50:00Z","v":3553,"vw":64.736375},{"c":64.71,"h":64.79,"l":64.7,"n":197,"o":64.74,"t":"2026-10-20T17:55:00Z","v":11293,"vw":64.713914},{"c":64.69,"h":64.71,"l":64.63,"n":228,"o":64.69,"t":"2026-10-20T18:00:00Z","v":8669,"vw":64.675632},{"c":64.86,"h":64.86,"l":64.66,"n":307,"o":64.66,"t":"2026-10-20T18:05:00Z","v":11494,"vw":64.776751},{"c":64.94,"h":64.95,"l":64.8,"n":174,"o":64.8,"t":"2026-10-20T18:10:00Z","v":5020,"vw":64.899075},{"c":64.805,"h":64.99,"l":64.805,"n":238,"o":64.88,"t":"2026-10-20T18:15:00Z","v":8294,"vw":64.883708},{"c":64.715,"h":64.775,"l":64.7,"n":146,"o":64.74,"t":"2026-10-20T18:20:00Z","v":4543,"vw":64.748724},{"c":64.745,"h":64.755,"l":64.69,"n":233,"o":64.69,"t":"2026-10-20T18:25:00Z","v":5284,"vw":64.72152},{"c":64.58,"h":64.73,"l":64.57,"n":238,"o":64.72,"t":"2026-10-20T18:30:00Z","v":8189,"vw":64.678367},{"c":64.42,"h":64.56,"l":64.4,"n":270,"o":64.56,"t":"2026-10-20T18:35:00Z","v":19024,"vw":64.499793},{"c":64.51,"h":64.525,"l":64.39,"n":185,"o":64.39,"t":"2026-10-20T18:40:00Z","v":4887,"vw":64.491518},{"c":64.45,"h":64.57,"l":64.45,"n":322,"o":64.48,"t":"2026-10-20T18:45:00Z","v":14037,"vw":64.507173},{"c":64.49,"h":64.56,"l":64.42,"n":242,"o":64.42,"t":"2026-10-20T18:50:00Z","v":8838,"vw":64.496476},{"c":64.51,"h":64.53,"l":64.45,"n":174,"o":64.45,"t":"2026-10-20T18:55:00Z","v":5331,"vw":64.491983},{"c":64.4,"h":64.525,"l":64.4,"n":329,"o":64.48,"t":"2026-10-20T19:00:00Z","v":14639,"vw":64.473719},{"c":64.43,"h":64.46,"l":64.36,"n":266,"o":64.38,"t":"2026-10-20T19:05:00Z","v":10592,"vw":64.415715},{"c":64.31,"h":64.485,"l":64.31,"n":306,"o":64.41,"t":"2026-10-20T19:10:00Z","v":9554,"vw":64.420303},{"c":64.33,"h":64.39,"l":64.27,"n":278,"o":64.29,"t":"2026-10-20T19:15:00Z","v":11460,"vw":64.330205},{"c":64.45,"h":64.45,"l":64.34,"n":282,"o":64.34,"t":"2026-10-20T19:20:00Z","v":10415,"vw":64.404456},{"c":64.43,"h":64.56,"l":64.43,"n":550,"o":64.43,"t":"2026-10-20T19:25:00Z","v":23923,"vw":64.526957},{"c":64.355,"h":64.48,"l":64.335,"n":431,"o":64.42,"t":"2026-10-20T19:30:00Z","v":17226,"vw":64.409476},{"c":64.24,"h":64.345,"l":64.16,"n":534,"o":64.32,"t":"2026-10-20T19:35:00Z","v":18708,"vw":64.244067},{"c":64.37,"h":64.39,"l":64.21,"n":476,"o":64.21,"t":"2026-10-20T19:40:00Z","v":17733,"vw":64.327499},{"c":64.54,"h":64.545,"l":64.33,"n":509,"o":64.34,"t":"2026-10-20T19:45:00Z","v":20626,"vw":64.425222},{"c":64.44,"h":64.56,"l":64.355,"n":836,"o":64.48,"t":"2026-10-20T19:50:00Z","v":41464,"vw":64.474966},{"c":64.64,"h":64.71,"l":64.4,"n":2166,"o":64.44,"t":"2026-10-20T19:55:00Z","v":117667,"vw":64.575718},{"c":64.65,"h":64.65,"l":64.63,"n":45,"o":64.63,"t":"2026-10-20T20:00:00Z","v":250722,"vw":64.649983},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-21T12:05:00Z","v":500,"vw":64.33},{"c":65,"h":65,"l":64.8,"n":43,"o":64.8,"t":"2026-10-21T13:15:00Z","v":4415,"vw":64.89995},{"c":64.845,"h":64.845,"l":64.4612,"n":27,"o":64.61,"t":"2026-10-21T13:30:00Z","v":7250,"vw":64.604981},{"c":64.95,"h":65.035,"l":64.95,"n":45,"o":64.985,"t":"2026-10-21T13:35:00Z","v":1540,"vw":64.980833},{"c":64.12,"h":65.08,"l":64.12,"n":97,"o":65.08,"t":"2026-10-21T13:40:00Z","v":5684,"vw":64.605864},{"c":64.82,"h":64.82,"l":64.2,"n":342,"o":64.6559,"t":"2026-10-21T13:45:00Z","v":31097,"vw":64.390269},{"c":64.73,"h":64.915,"l":64.73,"n":50,"o":64.8,"t":"2026-10-21T13:50:00Z","v":2106,"vw":64.838612},{"c":64.85,"h":65.04,"l":64.6601,"n":115,"o":64.6601,"t":"2026-10-21T13:55:00Z","v":4273,"vw":64.895792},{"c":64.715,"h":64.94,"l":64.585,"n":59,"o":64.93,"t":"2026-10-21T14:00:00Z","v":3955,"vw":64.824466},{"c":64.34,"h":64.6,"l":64.3,"n":102,"o":64.6,"t":"2026-10-21T14:05:00Z","v":3133,"vw":64.475479},{"c":64.395,"h":64.52,"l":64.25,"n":171,"o":64.445,"t":"2026-10-21T14:10:00Z","v":5500,"vw":64.426584},{"c":64.3,"h":64.44,"l":64.28,"n":245,"o":64.395,"t":"2026-10-21T14:15:00Z","v":8980,"vw":64.386327},{"c":64.46,"h":64.49,"l":64.38,"n":149,"o":64.38,"t":"2026-10-21T14:20:00Z","v":2839,"vw":64.436667},{"c":64.535,"h":64.535,"l":64.41,"n":190,"o":64.4524,"t":"2026-10-21T14:25:00Z","v":3512,"vw":64.466692},{"c":64.67,"h":64.6891,"l":64.46,"n":153,"o":64.47,"t":"2026-10-21T14:30:00Z","v":4870,"vw":64.565444},{"c":64.55,"h":64.62,"l":64.44,"n":145,"o":64.51,"t":"2026-10-21T14:35:00Z","v":4058,"vw":64.510813},{"c":64.4374,"h":64.675,"l":64.43,"n":208,"o":64.55,"t":"2026-10-21T14:40:00Z","v":7771,"vw":64.548824},{"c":64.675,"h":64.675,"l":64.49,"n":95,"o":64.515,"t":"2026-10-21T14:45:00Z","v":3591,"vw":64.580891},{"c":64.475,"h":64.74,"l":64.42,"n":125,"o":64.74,"t":"2026-10-21T14:50:00Z","v":8991,"vw":64.508764},{"c":64.3,"h":64.475,"l":64.29,"n":165,"o":64.475,"t":"2026-10-21T14:55:00Z","v":6903,"vw":64.379015},{"c":64.25,"h":64.38,"l":64.23,"n":121,"o":64.34,"t":"2026-10-21T15:00:00Z","v":5144,"vw":64.299359},{"c":64.05,"h":64.33,"l":64.05,"n":179,"o":64.21,"t":"2026-10-21T15:05:00Z","v":5919,"vw":64.181362},{"c":64.02,"h":64.07,"l":63.9525,"n":194,"o":64.04,"t":"2026-10-21T15:10:00Z","v":5210,"vw":64.024291},{"c":64.03,"h":64.06,"l":63.93,"n":88,"o":64.06,"t":"2026-10-21T15:15:00Z","v":3008,"vw":64.001968},{"c":63.95,"h":64.045,"l":63.92,"n":88,"o":64.045,"t":"2026-10-21T15:20:00Z","v":2529,"vw":63.977692},{"c":64.04,"h":64.04,"l":63.88,"n":197,"o":63.95,"t":"2026-10-21T15:25:00Z","v":8449,"vw":63.958574},{"c":64.06,"h":64.1699,"l":64.03,"n":124,"o":64.03,"t":"2026-10-21T15:30:00Z","v":3047,"vw":64.0646},{"c":63.99,"h":64.1399,"l":63.98,"n":170,"o":64.06,"t":"2026-10-21T15:35:00Z","v":6183,"vw":64.034102},{"c":64,"h":64.04,"l":63.92,"n":243,"o":63.98,"t":"2026-10-21T15:40:00Z","v":12520,"vw":63.975757},{"c":64.2,"h":64.35,"l":64.09,"n":102,"o":64.11,"t":"2026-10-21T15:45:00Z","v":12736,"vw":64.271689},{"c":64.1,"h":64.15,"l":64.01,"n":175,"o":64.15,"t":"2026-10-21T15:50:00Z","v":27424,"vw":64.0378},{"c":64.15,"h":64.17,"l":64.08,"n":127,"o":64.08,"t":"2026-10-21T15:55:00Z","v":3361,"vw":64.12591},{"c":64.0723,"h":64.24,"l":64.0723,"n":94,"o":64.24,"t":"2026-10-21T16:00:00Z","v":3362,"vw":64.129409},{"c":64.015,"h":64.0699,"l":63.97,"n":134,"o":64.0535,"t":"2026-10-21T16:05:00Z","v":5138,"vw":64.020016},{"c":64.05,"h":64.05,"l":64,"n":163,"o":64.0056,"t":"2026-10-21T16:10:00Z","v":4222,"vw":64.02484},{"c":64.03,"h":64.09,"l":64.02,"n":12,"o":64.02,"t":"2026-10-21T16:15:00Z","v":427,"vw":64.046667},{"c":63.97,"h":64.095,"l":63.97,"n":187,"o":64.09,"t":"2026-10-21T16:20:00Z","v":7119,"vw":64.053122},{"c":63.81,"h":63.95,"l":63.81,"n":121,"o":63.95,"t":"2026-10-21T16:25:00Z","v":4120,"vw":63.885122},{"c":63.75,"h":63.85,"l":63.75,"n":153,"o":63.825,"t":"2026-10-21T16:30:00Z","v":4383,"vw":63.797689},{"c":64.115,"h":64.24,"l":63.6514,"n":260,"o":63.77,"t":"2026-10-21T16:35:00Z","v":13565,"vw":63.778211},{"c":63.975,"h":64.04,"l":63.93,"n":119,"o":63.98,"t":"2026-10-21T16:40:00Z","v":3873,"vw":63.963187},{"c":64.01,"h":64.1,"l":63.89,"n":48,"o":63.89,"t":"2026-10-21T16:45:00Z","v":2464,"vw":63.995822},{"c":64.04,"h":64.085,"l":64.015,"n":87,"o":64.02,"t":"2026-10-21T16:50:00Z","v":3686,"vw":64.043777},{"c":63.98,"h":64.085,"l":63.98,"n":180,"o":64.0401,"t":"2026-10-21T16:55:00Z","v":5905,"vw":64.031807},{"c":63.915,"h":64.02,"l":63.89,"n":141,"o":64.02,"t":"2026-10-21T17:00:00Z","v":5175,"vw":63.934993},{"c":63.9,"h":63.97,"l":63.815,"n":179,"o":63.89,"t":"2026-10-21T17:05:00Z","v":5367,"vw":63.869361},{"c":63.91,"h":63.94,"l":63.88,"n":99,"o":63.91,"t":"2026-10-21T17:10:00Z","v":3300,"vw":63.914934},{"c":64,"h":64.13,"l":63.945,"n":198,"o":63.945,"t":"2026-10-21T17:15:00Z","v":5700,"vw":64.028167},{"c":64.16,"h":64.18,"l":64.095,"n":278,"o":64.11,"t":"2026-10-21T17:20:00Z","v":8436,"vw":64.139212},{"c":64.38,"h":64.38,"l":64.1,"n":214,"o":64.14,"t":"2026-10-21T17:25:00Z","v":5898,"vw":64.23394},{"c":64.48,"h":64.56,"l":64.315,"n":229,"o":64.315,"t":"2026-10-21T17:30:00Z","v":7895,"vw":64.465063},{"c":64.29,"h":64.45,"l":64.29,"n":107,"o":64.45,"t":"2026-10-21T17:35:00Z","v":3186,"vw":64.377059},{"c":64.18,"h":64.31,"l":64.18,"n":176,"o":64.305,"t":"2026-10-21T17:40:00Z","v":6298,"vw":64.260747},{"c":64.25,"h":64.26,"l":64.165,"n":211,"o":64.19,"t":"2026-10-21T17:45:00Z","v":12583,"vw":64.187363},{"c":64.335,"h":64.38,"l":64.25,"n":119,"o":64.25,"t":"2026-10-21T17:50:00Z","v":3435,"vw":64.319553},{"c":64.415,"h":64.43,"l":64.35,"n":111,"o":64.35,"t":"2026-10-21T17:55:00Z","v":3555,"vw":64.40463},{"c":64.265,"h":64.415,"l":64.23,"n":187,"o":64.415,"t":"2026-10-21T18:00:00Z","v":13413,"vw":64.311617},{"c":64.335,"h":64.35,"l":64.265,"n":137,"o":64.265,"t":"2026-10-21T18:05:00Z","v":4147,"vw":64.307836},{"c":64.5,"h":64.51,"l":64.35,"n":163,"o":64.39,"t":"2026-10-21T18:10:00Z","v":5167,"vw":64.427168},{"c":64.33,"h":64.46,"l":64.33,"n":198,"o":64.425,"t":"2026-10-21T18:15:00Z","v":6477,"vw":64.380967},{"c":64.285,"h":64.35,"l":64.25,"n":231,"o":64.33,"t":"2026-10-21T18:20:00Z","v":7336,"vw":64.289363},{"c":64.42,"h":64.42,"l":64.285,"n":129,"o":64.285,"t":"2026-10-21T18:25:00Z","v":3270,"vw":64.348116},{"c":64.455,"h":64.48,"l":64.4,"n":143,"o":64.4,"t":"2026-10-21T18:30:00Z","v":3501,"vw":64.4575},{"c":64.35,"h":64.43,"l":64.35,"n":131,"o":64.43,"t":"2026-10-21T18:35:00Z","v":4672,"vw":64.388622},{"c":64.37,"h":64.4,"l":64.34,"n":144,"o":64.38,"t":"2026-10-21T18:40:00Z","v":7346,"vw":64.369627},{"c":64.26,"h":64.44,"l":64.26,"n":359,"o":64.3999,"t":"2026-10-21T18:45:00Z","v":13659,"vw":64.375045},{"c":64.37,"h":64.45,"l":64.17,"n":236,"o":64.25,"t":"2026-10-21T18:50:00Z","v":8074,"vw":64.274983},{"c":64.29,"h":64.42,"l":64.27,"n":291,"o":64.34,"t":"2026-10-21T18:55:00Z","v":9454,"vw":64.338922},{"c":63.995,"h":64.28,"l":63.95,"n":389,"o":64.28,"t":"2026-10-21T19:00:00Z","v":12182,"vw":64.121702},{"c":63.83,"h":63.96,"l":63.8275,"n":341,"o":63.96,"t":"2026-10-21T19:05:00Z","v":9762,"vw":63.905889},{"c":63.855,"h":63.855,"l":63.7,"n":309,"o":63.82,"t":"2026-10-21T19:10:00Z","v":9464,"vw":63.736438},{"c":63.99,"h":64.05,"l":63.855,"n":220,"o":63.855,"t":"2026-10-21T19:15:00Z","v":8097,"vw":63.973921},{"c":64.165,"h":64.22,"l":63.97,"n":243,"o":63.97,"t":"2026-10-21T19:20:00Z","v":8876,"vw":64.138667},{"c":64.4,"h":64.43,"l":64.19,"n":236,"o":64.22,"t":"2026-10-21T19:25:00Z","v":7671,"vw":64.333073},{"c":64.38,"h":64.46,"l":64.34,"n":358,"o":64.41,"t":"2026-10-21T19:30:00Z","v":16901,"vw":64.406397},{"c":64.42,"h":64.47,"l":64.395,"n":268,"o":64.4,"t":"2026-10-21T19:35:00Z","v":10436,"vw":64.437186},{"c":64.41,"h":64.43,"l":64.37,"n":270,"o":64.42,"t":"2026-10-21T19:40:00Z","v":11612,"vw":64.404175},{"c":64.34,"h":64.46,"l":64.34,"n":444,"o":64.39,"t":"2026-10-21T19:45:00Z","v":17967,"vw":64.393762},{"c":64.3,"h":64.34,"l":64.24,"n":536,"o":64.33,"t":"2026-10-21T19:50:00Z","v":21124,"vw":64.296317},{"c":64.24,"h":64.32,"l":64.17,"n":1832,"o":64.32,"t":"2026-10-21T19:55:00Z","v":107224,"vw":64.249795},{"c":64.25,"h":64.25,"l":64.25,"n":55,"o":64.25,"t":"2026-10-21T20:00:00Z","v":212508,"vw":64.25}],"history":[{"c":55.1,"h":56.2,"l":54.95,"n":14532,"o":56.2,"t":"2024-10-21T04:00:00Z","v":1058093,"vw":55.262797},{"c":53.47,"h":54.87,"l":53.45,"n":14292,"o":54.87,"t":"2024-10-22T04:00:00Z","v":901776,"vw":53.660841},{"c":51.26,"h":53.75,"l":51.14,"n":19207,"o":53.13,"t":"2024-10-23T04:00:00Z","v":1055654,"vw":51.709725},{"c":51.86,"h":52.55,"l":51.5,"n":13027,"o":51.57,"t":"2024-10-24T04:00:00Z","v":925239,"vw":51.92135},{"c":51.97,"h":53.12,"l":51.86,"n":11832,"o":52.09,"t":"2024-10-25T04:00:00Z","v":605812,"vw":52.188538},{"c":54.31,"h":54.535,"l":52.32,"n":12538,"o":52.43,"t":"2024-10-28T04:00:00Z","v":725917,"vw":54.070188},{"c":54.78,"h":54.81,"l":53.5564,"n":15426,"o":54.07,"t":"2024-10-29T04:00:00Z","v":941811,"vw":54.584777},{"c":54.39,"h":55.66,"l":54.335,"n":15780,"o":54.46,"t":"2024-10-30T04:00:00Z","v":828034,"vw":54.666825},{"c":53.8,"h":55.09,"l":53.76,"n":13002,"o":54.24,"t":"2024-10-31T04:00:00Z","v":895022,"vw":54.026353},{"c":54.43,"h":54.75,"l":53.655,"n":14697,"o":54.02,"t":"2024-11-01T04:00:00Z","v":966032,"vw":54.477365},{"c":53.96,"h":55.08,"l":53.76,"n":11105,"o":54.14,"t":"2024-11-04T05:00:00Z","v":638614,"vw":54.216273},{"c":55.23,"h":55.39,"l":53.55,"n":13672,"o":53.79,"t":"2024-11-05T05:00:00Z","v":776031,"vw":55.030525},{"c":62.81,"h":62.94,"l":58.16,"n":33494,"o":58.97,"t":"2024-11-06T05:00:00Z","v":2043330,"vw":61.535565},{"c":61.05,"h":62.71,"l":60.49,"n":22260,"o":62.65,"t":"2024-11-07T05:00:00Z","v":1241456,"vw":61.2987},{"c":62.24,"h":62.36,"l":60.35,"n":19384,"o":60.58,"t":"2024-11-08T05:00:00Z","v":1234647,"vw":61.901352},{"c":62.65,"h":63.405,"l":61.95,"n":21369,"o":62.74,"t":"2024-11-11T05:00:00Z","v":1135585,"vw":62.661411},{"c":61.41,"h":62.48,"l":60.94,"n":16455,"o":62.42,"t":"2024-11-12T05:00:00Z","v":874427,"vw":61.468519},{"c":60.63,"h":61.82,"l":60.52,"n":14324,"o":61.42,"t":"2024-11-13T05:00:00Z","v":727892,"vw":60.951434},{"c":59.43,"h":61.1,"l":59.05,"n":13505,"o":60.74,"t":"2024-11-14T05:00:00Z","v":834768,"vw":59.633894},{"c":59.35,"h":60.03,"l":58.845,"n":14537,"o":59.64,"t":"2024-11-15T05:00:00Z","v":771755,"vw":59.378972},{"c":59.64,"h":60.505,"l":59.45,"n":13115,"o":59.72,"t":"2024-11-18T05:00:00Z","v":608092,"vw":59.692214},{"c":59.44,"h":59.58,"l":58.71,"n":13811,"o":58.97,"t":"2024-11-19T05:00:00Z","v":850354,"vw":59.298014},{"c":59.72,"h":60.27,"l":59.185,"n":11454,"o":59.47,"t":"2024-11-20T05:00:00Z","v":496515,"vw":59.620239},{"c":60.44,"h":60.84,"l":59.38,"n":10551,"o":59.74,"t":"2024-11-21T05:00:00Z","v":454239,"vw":60.450424},{"c":61.22,"h":61.75,"l":60.39,"n":11820,"o":60.42,"t":"2024-11-22T05:00:00Z","v":575559,"vw":61.18497},{"c":62.31,"h":62.69,"l":61.515,"n":14183,"o":61.6,"t":"2024-11-25T05:00:00Z","v":902896,"vw":62.293716},{"c":62.15,"h":62.9,"l":61.77,"n":12800,"o":62.28,"t":"2024-11-26T05:00:00Z","v":680870,"vw":62.220054},{"c":61.37,"h":63.11,"l":61.16,"n":10883,"o":62.3,"t":"2024-11-27T05:00:00Z","v":523401,"vw":61.468517},{"c":61.69,"h":62.58,"l":61.37,"n":5106,"o":62,"t":"2024-11-29T05:00:00Z","v":369901,"vw":61.756846},{"c":63.32,"h":63.75,"l":62.27,"n":14795,"o":62.79,"t":"2024-12-02T05:00:00Z","v":771974,"vw":63.234658},{"c":63.16,"h":64.53,"l":62.78,"n":12700,"o":63.66,"t":"2024-12-03T05:00:00Z","v":728231,"vw":63.190855},{"c":62.18,"h":63.45,"l":61.83,"n":9960,"o":62.97,"t":"2024-12-04T05:00:00Z","v":555226,"vw":62.290184},{"c":61.71,"h":62.605,"l":61.15,"n":10604,"o":62.05,"t":"2024-12-05T05:00:00Z","v":511566,"vw":61.654042},{"c":61.37,"h":61.91,"l":60.76,"n":11719,"o":61.91,"t":"2024-12-06T05:00:00Z","v":685479,"vw":61.240857},{"c":62.26,"h":63.49,"l":62.114,"n":14991,"o":62.32,"t":"2024-12-09T05:00:00Z","v":744967,"vw":62.552629},{"c":61.75,"h":62.79,"l":61.26,"n":14323,"o":62.26,"t":"2024-12-10T05:00:00Z","v":801093,"vw":61.984281},{"c":61.6,"h":62.325,"l":61.225,"n":13111,"o":62.14,"t":"2024-12-11T05:00:00Z","v":931545,"vw":61.758341},{"c":58.61,"h":60.4369,"l":58.4,"n":18941,"o":59.79,"t":"2024-12-12T05:00:00Z","v":1119845,"vw":58.848297},{"c":57.21,"h":58.475,"l":56.91,"n":21167,"o":58.19,"t":"2024-12-13T05:00:00Z","v":1334767,"vw":57.313118},{"c":56.28,"h":57.25,"l":55.96,"n":16835,"o":56.93,"t":"2024-12-16T05:00:00Z","v":974964,"vw":56.430348},{"c":54.16,"h":56.26,"l":54.03,"n":21968,"o":55.78,"t":"2024-12-17T05:00:00Z","v":1287346,"vw":54.346748},{"c":51.24,"h":54.62,"l":50.89,"n":24208,"o":54.46,"t":"2024-12-18T05:00:00Z","v":1586377,"vw":52.5721},{"c":49.53,"h":52.18,"l":49.51,"n":22045,"o":51.24,"t":"2024-12-19T05:00:00Z","v":1497078,"vw":49.990541},{"c":50.27,"h":50.68,"l":48.43,"n":19888,"o":48.71,"t":"2024-12-20T05:00:00Z","v":3166232,"vw":50.117034},{"c":49.78,"h":50.62,"l":49.45,"n":12569,"o":49.98,"t":"2024-12-23T05:00:00Z","v":811209,"vw":49.827179},{"c":50.5,"h":50.67,"l":49.53,"n":6291,"o":50.02,"t":"2024-12-24T05:00:00Z","v":353102,"vw":50.315126},{"c":51.07,"h":51.23,"l":49.825,"n":11994,"o":50.11,"t":"2024-12-26T05:00:00Z","v":683708,"vw":50.881201},{"c":50.11,"h":51.165,"l":49.69,"n":10766,"o":50.41,"t":"2024-12-27T05:00:00Z","v":608657,"vw":50.11868},{"c":49.22,"h":49.87,"l":48.98,"n":10764,"o":49.84,"t":"2024-12-30T05:00:00Z","v":944988,"vw":49.307515},{"c":49.6,"h":50.23,"l":49.41,"n":9815,"o":49.41,"t":"2024-12-31T05:00:00Z","v":716721,"vw":49.69489},{"c":49.15,"h":50.32,"l":48.905,"n":13841,"o":49.96,"t":"2025-01-02T05:00:00Z","v":829057,"vw":49.301777},{"c":48.89,"h":49.476,"l":48.08,"n":21034,"o":48.79,"t":"2025-01-03T05:00:00Z","v":1402929,"vw":48.875924},{"c":50.41,"h":51.74,"l":49.4,"n":25313,"o":49.56,"t":"2025-01-06T05:00:00Z","v":1763564,"vw":50.773288},{"c":48.89,"h":50.83,"l":48.5,"n":23062,"o":49.89,"t":"2025-01-07T05:00:00Z","v":1785786,"vw":49.055453},{"c":47.57,"h":48.66,"l":47.41,"n":22205,"o":48.66,"t":"2025-01-08T05:00:00Z","v":1419990,"vw":47.750454},{"c":46.89,"h":48.06,"l":45.5,"n":22335,"o":46.83,"t":"2025-01-10T05:00:00Z","v":1666919,"vw":47.115635},{"c":48.47,"h":48.665,"l":46.53,"n":23392,"o":46.53,"t":"2025-01-13T05:00:00Z","v":1824918,"vw":48.243766},{"c":49.09,"h":49.42,"l":48.41,"n":17005,"o":48.95,"t":"2025-01-14T05:00:00Z","v":1187863,"vw":48.967243},{"c":51.61,"h":52,"l":50.05,"n":23907,"o":50.48,"t":"2025-01-15T05:00:00Z","v":1442879,"vw":51.384482},{"c":50.88,"h":51.425,"l":50.34,"n":15451,"o":51.25,"t":"2025-01-16T05:00:00Z","v":874356,"vw":50.81688},{"c":50.6,"h":51.56,"l":50.25,"n":11147,"o":51.48,"t":"2025-01-17T05:00:00Z","v":739226,"vw":50.734326},{"c":51.68,"h":52.39,"l":51.1,"n":18595,"o":51.78,"t":"2025-01-21T05:00:00Z","v":1224712,"vw":51.633004},{"c":50.27,"h":51.68,"l":50.11,"n":17242,"o":51.68,"t":"2025-01-22T05:00:00Z","v":1182134,"vw":50.455182},{"c":50.33,"h":51.1,"l":49.87,"n":12530,"o":50.07,"t":"2025-01-23T05:00:00Z","v":698660,"vw":50.411211},{"c":49.91,"h":51.04,"l":49.58,"n":12982,"o":50.66,"t":"2025-01-24T05:00:00Z","v":828856,"vw":49.941057},{"c":49.59,"h":50.54,"l":49.47,"n":14757,"o":49.91,"t":"2025-01-27T05:00:00Z","v":917547,"vw":49.773844},{"c":50.34,"h":50.66,"l":49.08,"n":12024,"o":49.5,"t":"2025-01-28T05:00:00Z","v":726350,"vw":50.283592},{"c":49.91,"h":50.55,"l":49.37,"n":14583,"o":50.16,"t":"2025-01-29T05:00:00Z","v":707854,"vw":49.918087},{"c":48.99,"h":50.3,"l":48.48,"n":14340,"o":50.3,"t":"2025-01-30T05:00:00Z","v":720002,"vw":49.162385},{"c":48.49,"h":49.38,"l":48.42,"n":19139,"o":49.06,"t":"2025-01-31T05:00:00Z","v":1074149,"vw":48.697447},{"c":47.64,"h":49.0076,"l":47.5,"n":17139,"o":48.01,"t":"2025-02-03T05:00:00Z","v":944144,"vw":47.782026},{"c":47.94,"h":48.3745,"l":47.37,"n":12089,"o":47.57,"t":"2025-02-04T05:00:00Z","v":660690,"vw":47.9737},{"c":48.67,"h":48.68,"l":47.43,"n":13043,"o":48.09,"t":"2025-02-05T05:00:00Z","v":838603,"vw":48.307582},{"c":50.14,"h":50.86,"l":48.9,"n":24158,"o":49,"t":"2025-02-06T05:00:00Z","v":1662750,"vw":50.137473},{"c":49.63,"h":50.62,"l":49.31,"n":20080,"o":50.37,"t":"2025-02-07T05:00:00Z","v":1300930,"vw":49.729613},{"c":50.8,"h":52.37,"l":50.52,"n":26569,"o":52.35,"t":"2025-02-10T05:00:00Z","v":1389188,"vw":51.056712},{"c":49.83,"h":51.605,"l":49.8,"n":21037,"o":51.56,"t":"2025-02-11T05:00:00Z","v":1202686,"vw":50.356535},{"c":50.04,"h":50.5,"l":48.54,"n":18469,"o":49.09,"t":"2025-02-12T05:00:00Z","v":1243821,"vw":49.922537},{"c":51.48,"h":51.665,"l":49.96,"n":16778,"o":50.13,"t":"2025-02-13T05:00:00Z","v":900485,"vw":51.269898},{"c":52.5,"h":52.57,"l":51.6,"n":19120,"o":51.88,"t":"2025-02-14T05:00:00Z","v":1096597,"vw":52.251597},{"c":53.05,"h":53.42,"l":51.9059,"n":17229,"o":52.73,"t":"2025-02-18T05:00:00Z","v":858152,"vw":52.999188},{"c":51.66,"h":52.53,"l":51.425,"n":14743,"o":51.68,"t":"2025-02-19T05:00:00Z","v":1068257,"vw":51.753826},{"c":50.84,"h":52.62,"l":50.27,"n":16845,"o":51.69,"t":"2025-02-20T05:00:00Z","v":948703,"vw":50.820817},{"c":49.78,"h":52.18,"l":49.73,"n":17643,"o":52.03,"t":"2025-02-21T05:00:00Z","v":928799,"vw":50.278589},{"c":50.07,"h":50.945,"l":49.74,"n":14655,"o":50.29,"t":"2025-02-24T05:00:00Z","v":931109,"vw":50.33713},{"c":50,"h":50.75,"l":49.64,"n":15260,"o":50.2,"t":"2025-02-25T05:00:00Z","v":840719,"vw":50.150939},{"c":49.91,"h":51.3,"l":49.82,"n":11724,"o":50.33,"t":"2025-02-26T05:00:00Z","v":621511,"vw":50.167522},{"c":49.03,"h":49.98,"l":48.72,"n":15951,"o":49.79,"t":"2025-02-27T05:00:00Z","v":832429,"vw":49.22413},{"c":48.44,"h":49.435,"l":47.79,"n":23561,"o":49.07,"t":"2025-02-28T05:00:00Z","v":1753851,"vw":48.387158},{"c":47,"h":50.35,"l":46.63,"n":26036,"o":49.79,"t":"2025-03-03T05:00:00Z","v":1450513,"vw":47.797204},{"c":45.22,"h":46.39,"l":43.81,"n":25863,"o":46.11,"t":"2025-03-04T05:00:00Z","v":1757920,"vw":45.107888},{"c":47.21,"h":47.65,"l":45.84,"n":20653,"o":46.22,"t":"2025-03-05T05:00:00Z","v":1316906,"vw":46.880076},{"c":46.45,"h":47.24,"l":45.95,"n":24177,"o":46.71,"t":"2025-03-06T05:00:00Z","v":1467592,"vw":46.46378},{"c":45.86,"h":46.32,"l":44.65,"n":28272,"o":46.09,"t":"2025-03-07T05:00:00Z","v":1710618,"vw":45.600151},{"c":43.22,"h":45.13,"l":42.62,"n":24627,"o":44.67,"t":"2025-03-10T04:00:00Z","v":1390490,"vw":43.354774},{"c":44.87,"h":45.65,"l":43.3001,"n":24820,"o":43.57,"t":"2025-03-11T04:00:00Z","v":1466904,"vw":44.67551},{"c":44.39,"h":45.68,"l":44.27,"n":18155,"o":45.4,"t":"2025-03-12T04:00:00Z","v":1158198,"vw":44.556322},{"c":44.49,"h":45.32,"l":43.75,"n":22309,"o":44.44,"t":"2025-03-13T04:00:00Z","v":1311430,"vw":44.434704},{"c":46.34,"h":46.39,"l":45.17,"n":22382,"o":45.41,"t":"2025-03-14T04:00:00Z","v":1326373,"vw":46.101465},{"c":46.16,"h":46.51,"l":45.21,"n":22107,"o":45.9,"t":"2025-03-17T04:00:00Z","v":1174666,"vw":46.029803},{"c":46.35,"h":46.71,"l":45.59,"n":18305,"o":46.15,"t":"2025-03-18T04:00:00Z","v":984651,"vw":46.251507},{"c":46.86,"h":47.19,"l":46.24,"n":20659,"o":46.75,"t":"2025-03-19T04:00:00Z","v":1321385,"vw":46.787111},{"c":47.36,"h":47.425,"l":45.13,"n":22601,"o":45.13,"t":"2025-03-20T04:00:00Z","v":1327579,"vw":46.960821},{"c":46.59,"h":47.395,"l":45.86,"n":22235,"o":46.16,"t":"2025-03-21T04:00:00Z","v":4747397,"vw":46.616093},{"c":48.75,"h":49.3,"l":47.64,"n":24346,"o":47.86,"t":"2025-03-24T04:00:00Z","v":1568215,"vw":48.713534},{"c":48.53,"h":49.45,"l":48.38,"n":17970,"o":48.54,"t":"2025-03-25T04:00:00Z","v":1207896,"vw":48.747465},{"c":48.82,"h":49.74,"l":48.46,"n":18364,"o":48.66,"t":"2025-03-26T04:00:00Z","v":1068327,"vw":48.946294},{"c":48.38,"h":48.98,"l":47.835,"n":13682,"o":48.53,"t":"2025-03-27T04:00:00Z","v":776953,"vw":48.389398},{"c":46.18,"h":48.2,"l":45.96,"n":15641,"o":48,"t":"2025-03-28T04:00:00Z","v":801923,"vw":46.408063},{"c":46.01,"h":46.239,"l":44.08,"n":16211,"o":45.24,"t":"2025-03-31T04:00:00Z","v":1204266,"vw":45.697273},{"c":46.98,"h":47.135,"l":45.365,"n":21634,"o":45.78,"t":"2025-04-01T04:00:00Z","v":1484811,"vw":46.463481},{"c":47.04,"h":47.15,"l":45.53,"n":23817,"o":46.04,"t":"2025-04-02T04:00:00Z","v":1441583,"vw":46.540001},{"c":41.62,"h":45.96,"l":41.285,"n":35592,"o":44.18,"t":"2025-04-03T04:00:00Z","v":2125484,"vw":42.036772},{"c":40.95,"h":41.29,"l":37.92,"n":35616,"o":39.98,"t":"2025-04-04T04:00:00Z","v":2010892,"vw":40.347097},{"c":40.66,"h":42.3299,"l":38.02,"n":40443,"o":39.08,"t":"2025-04-07T04:00:00Z","v":2449927,"vw":40.122855},{"c":39.2,"h":42.365,"l":38.38,"n":29387,"o":42.21,"t":"2025-04-08T04:00:00Z","v":1597567,"vw":39.824069},{"c":43.8,"h":45.22,"l":38.85,"n":37529,"o":39.09,"t":"2025-04-09T04:00:00Z","v":2557691,"vw":43.197673},{"c":41.85,"h":42.135,"l":40.325,"n":31471,"o":41.82,"t":"2025-04-10T04:00:00Z","v":1886444,"vw":41.409273},{"c":41.89,"h":42.19,"l":40,"n":27928,"o":41.85,"t":"2025-04-11T04:00:00Z","v":1677519,"vw":41.362563},{"c":41.87,"h":42.98,"l":41.485,"n":13643,"o":42.56,"t":"2025-04-14T04:00:00Z","v":822230,"vw":42.021664},{"c":41.69,"h":42.58,"l":41.5,"n":13681,"o":41.74,"t":"2025-04-15T04:00:00Z","v":826985,"vw":41.784163},{"c":41.7,"h":42.44,"l":41.17,"n":15474,"o":41.48,"t":"2025-04-16T04:00:00Z","v":932498,"vw":41.748303},{"c":42.33,"h":42.66,"l":41.66,"n":14811,"o":41.66,"t":"2025-04-17T04:00:00Z","v":888356,"vw":42.283132},{"c":41.61,"h":42.23,"l":41.26,"n":14727,"o":42.14,"t":"2025-04-21T04:00:00Z","v":793920,"vw":41.620695},{"c":42.81,"h":43.04,"l":42,"n":12077,"o":42.21,"t":"2025-04-22T04:00:00Z","v":588341,"vw":42.67735},{"c":43.26,"h":45.23,"l":43.22,"n":15119,"o":44.24,"t":"2025-04-23T04:00:00Z","v":726927,"vw":43.615398},{"c":44.39,"h":44.57,"l":43.15,"n":13904,"o":43.15,"t":"2025-04-24T04:00:00Z","v":717261,"vw":44.278282},{"c":44.16,"h":44.48,"l":43.57,"n":14169,"o":43.97,"t":"2025-04-25T04:00:00Z","v":729537,"vw":44.050559},{"c":44.25,"h":44.935,"l":43.63,"n":15169,"o":44.13,"t":"2025-04-28T04:00:00Z","v":679279,"vw":44.210561},{"c":44.74,"h":45.05,"l":43.72,"n":15604,"o":43.72,"t":"2025-04-29T04:00:00Z","v":1063846,"vw":44.683879},{"c":44.54,"h":44.69,"l":43.01,"n":15253,"o":43.29,"t":"2025-04-30T04:00:00Z","v":887463,"vw":44.252502},{"c":45.35,"h":45.71,"l":44.64,"n":18167,"o":44.84,"t":"2025-05-01T04:00:00Z","v":1071570,"vw":45.414206},{"c":46.47,"h":46.9,"l":45.285,"n":15477,"o":46.01,"t":"2025-05-02T04:00:00Z","v":919716,"vw":46.229603},{"c":45.62,"h":46.3605,"l":45.555,"n":9346,"o":45.83,"t":"2025-05-05T04:00:00Z","v":606804,"vw":45.804427},{"c":45.39,"h":45.91,"l":45.17,"n":11970,"o":45.2,"t":"2025-05-06T04:00:00Z","v":642395,"vw":45.43683},{"c":45.04,"h":45.805,"l":44.67,"n":11973,"o":45.69,"t":"2025-05-07T04:00:00Z","v":618362,"vw":45.139344},{"c":46.15,"h":46.605,"l":45.2,"n":14432,"o":45.48,"t":"2025-05-08T04:00:00Z","v":724012,"vw":46.129315},{"c":46.09,"h":46.46,"l":45.49,"n":8739,"o":45.99,"t":"2025-05-09T04:00:00Z","v":378094,"vw":46.022953},{"c":48.44,"h":49.42,"l":47.75,"n":16075,"o":48.72,"t":"2025-05-12T04:00:00Z","v":896710,"vw":48.497756},{"c":47.83,"h":48.85,"l":47.76,"n":14600,"o":48.6,"t":"2025-05-13T04:00:00Z","v":841183,"vw":48.009029},{"c":47.86,"h":48.47,"l":47.445,"n":15398,"o":47.86,"t":"2025-05-14T04:00:00Z","v":712818,"vw":47.896603},{"c":48.03,"h":48.23,"l":47.375,"n":14200,"o":47.39,"t":"2025-05-15T04:00:00Z","v":626293,"vw":47.967306},{"c":48.04,"h":48.42,"l":47.3699,"n":12689,"o":47.89,"t":"2025-05-16T04:00:00Z","v":674856,"vw":48.01848},{"c":47.76,"h":47.89,"l":46.96,"n":10645,"o":46.96,"t":"2025-05-19T04:00:00Z","v":531859,"vw":47.678849},{"c":47.48,"h":48.03,"l":47.37,"n":9864,"o":47.53,"t":"2025-05-20T04:00:00Z","v":433390,"vw":47.584946},{"c":46.67,"h":47.73,"l":46.5,"n":15940,"o":46.69,"t":"2025-05-21T04:00:00Z","v":818494,"vw":46.984086},{"c":46.71,"h":46.92,"l":46.1121,"n":15828,"o":46.44,"t":"2025-05-22T04:00:00Z","v":812966,"vw":46.622665},{"c":46.13,"h":46.57,"l":45.63,"n":16384,"o":45.63,"t":"2025-05-23T04:00:00Z","v":880918,"vw":46.110425},{"c":48.88,"h":49.01,"l":47.035,"n":20528,"o":47.46,"t":"2025-05-27T04:00:00Z","v":1085786,"vw":48.612352},{"c":46.93,"h":48.79,"l":46.87,"n":17901,"o":48.62,"t":"2025-05-28T04:00:00Z","v":833068,"vw":47.289869},{"c":47.13,"h":47.35,"l":46.3,"n":16333,"o":47.12,"t":"2025-05-29T04:00:00Z","v":793823,"vw":47.032981},{"c":46.59,"h":46.84,"l":45.5,"n":15875,"o":46,"t":"2025-05-30T04:00:00Z","v":1382153,"vw":46.487202},{"c":49.21,"h":51.3,"l":49.046,"n":31079,"o":50.16,"t":"2025-06-02T04:00:00Z","v":2086464,"vw":49.896113},{"c":48.88,"h":49.255,"l":47.995,"n":25987,"o":48.96,"t":"2025-06-03T04:00:00Z","v":1428073,"vw":48.702424},{"c":49.14,"h":49.85,"l":48.875,"n":17294,"o":48.98,"t":"2025-06-04T04:00:00Z","v":913958,"vw":49.329674},{"c":48.93,"h":49.51,"l":48.57,"n":14684,"o":49.33,"t":"2025-06-05T04:00:00Z","v":852950,"vw":48.955124},{"c":49.93,"h":50.51,"l":49.665,"n":15738,"o":49.68,"t":"2025-06-06T04:00:00Z","v":847814,"vw":49.998847},{"c":50.65,"h":51.51,"l":50.21,"n":20762,"o":50.39,"t":"2025-06-09T04:00:00Z","v":1079233,"vw":50.808415},{"c":50.67,"h":51.345,"l":50.375,"n":16070,"o":50.74,"t":"2025-06-10T04:00:00Z","v":1037569,"vw":50.716443},{"c":48.57,"h":49.95,"l":48.01,"n":20620,"o":49.95,"t":"2025-06-11T04:00:00Z","v":1274163,"vw":48.816549},{"c":48.65,"h":48.86,"l":47.86,"n":14348,"o":47.99,"t":"2025-06-12T04:00:00Z","v":721950,"vw":48.611331},{"c":48.38,"h":48.85,"l":47.795,"n":13640,"o":47.8,"t":"2025-06-13T04:00:00Z","v":718402,"vw":48.386522},{"c":48.41,"h":49.03,"l":48.17,"n":16654,"o":49.02,"t":"2025-06-16T04:00:00Z","v":718784,"vw":48.492321},{"c":48.96,"h":49.58,"l":47.92,"n":16485,"o":48.24,"t":"2025-06-17T04:00:00Z","v":870516,"vw":48.982608},{"c":49.04,"h":49.945,"l":48.83,"n":18960,"o":48.9,"t":"2025-06-18T04:00:00Z","v":1041036,"vw":49.344003},{"c":48.68,"h":49.43,"l":48.31,"n":31170,"o":49.43,"t":"2025-06-20T04:00:00Z","v":3522021,"vw":48.762572},{"c":49.27,"h":49.55,"l":47.06,"n":33758,"o":47.83,"t":"2025-06-23T04:00:00Z","v":2010535,"vw":49.000956},{"c":50.05,"h":50.79,"l":49.27,"n":24122,"o":49.78,"t":"2025-06-24T04:00:00Z","v":1614643,"vw":50.058854},{"c":49.18,"h":50.31,"l":49.03,"n":18851,"o":50.25,"t":"2025-06-25T04:00:00Z","v":1007621,"vw":49.303594},{"c":50.09,"h":50.4732,"l":49.68,"n":20295,"o":49.68,"t":"2025-06-26T04:00:00Z","v":1194833,"vw":50.046623},{"c":50.02,"h":50.26,"l":49.7,"n":19752,"o":49.95,"t":"2025-06-27T04:00:00Z","v":1406081,"vw":49.999459},{"c":48.91,"h":50.17,"l":48.87,"n":17831,"o":50.17,"t":"2025-06-30T04:00:00Z","v":1100757,"vw":49.164896},{"c":50.71,"h":50.96,"l":48.14,"n":20389,"o":48.64,"t":"2025-07-01T04:00:00Z","v":1038784,"vw":50.22043},{"c":51.94,"h":52,"l":50.71,"n":18667,"o":51.04,"t":"2025-07-02T04:00:00Z","v":1066698,"vw":51.625245},{"c":52.41,"h":52.49,"l":51.92,"n":14101,"o":51.95,"t":"2025-07-03T04:00:00Z","v":831851,"vw":52.28463},{"c":51.04,"h":52.26,"l":50.91,"n":18003,"o":51.88,"t":"2025-07-07T04:00:00Z","v":1002131,"vw":51.250213},{"c":51.96,"h":52.32,"l":50.98,"n":15606,"o":51.55,"t":"2025-07-08T04:00:00Z","v":877510,"vw":51.885845},{"c":52.45,"h":52.525,"l":51.68,"n":15516,"o":52.21,"t":"2025-07-09T04:00:00Z","v":834030,"vw":52.314536},{"c":52.78,"h":53.585,"l":52.62,"n":15617,"o":52.62,"t":"2025-07-10T04:00:00Z","v":801620,"vw":52.855064},{"c":52.11,"h":52.47,"l":51.38,"n":16556,"o":52.21,"t":"2025-07-11T04:00:00Z","v":950510,"vw":52.008094},{"c":51.83,"h":51.95,"l":51.1,"n":14916,"o":51.67,"t":"2025-07-14T04:00:00Z","v":692700,"vw":51.746982},{"c":50.91,"h":52.22,"l":50.89,"n":18453,"o":52.05,"t":"2025-07-15T04:00:00Z","v":907411,"vw":51.313661},{"c":51.24,"h":51.38,"l":50.38,"n":14374,"o":51.08,"t":"2025-07-16T04:00:00Z","v":754045,"vw":51.125221},{"c":52.5,"h":52.715,"l":51.155,"n":16046,"o":51.28,"t":"2025-07-17T04:00:00Z","v":875263,"vw":52.464417},{"c":52.68,"h":53,"l":52.2,"n":15619,"o":52.58,"t":"2025-07-18T04:00:00Z","v":734543,"vw":52.648284},{"c":53.06,"h":54.22,"l":52.76,"n":20959,"o":53.17,"t":"2025-07-21T04:00:00Z","v":1068194,"vw":53.252437},{"c":53.71,"h":54,"l":53.11,"n":17442,"o":53.11,"t":"2025-07-22T04:00:00Z","v":923610,"vw":53.663511},{"c":54.23,"h":54.535,"l":53.73,"n":11524,"o":54.11,"t":"2025-07-23T04:00:00Z","v":644334,"vw":54.23875},{"c":51.91,"h":53.9599,"l":51.78,"n":21102,"o":53.62,"t":"2025-07-24T04:00:00Z","v":1093460,"vw":52.221116},{"c":53.32,"h":53.35,"l":51.4,"n":16195,"o":51.94,"t":"2025-07-25T04:00:00Z","v":943226,"vw":52.741903},{"c":52.7,"h":53.2146,"l":52.48,"n":13474,"o":53.08,"t":"2025-07-28T04:00:00Z","v":742951,"vw":52.753122},{"c":52.4,"h":52.63,"l":51.91,"n":12984,"o":52.63,"t":"2025-07-29T04:00:00Z","v":584921,"vw":52.342506},{"c":52.19,"h":53.31,"l":51.76,"n":15931,"o":52.36,"t":"2025-07-30T04:00:00Z","v":745763,"vw":52.385745},{"c":51.86,"h":52.14,"l":50.97,"n":18096,"o":51.3,"t":"2025-07-31T04:00:00Z","v":959981,"vw":51.812936},{"c":50.28,"h":50.84,"l":49.66,"n":20514,"o":50.4,"t":"2025-08-01T04:00:00Z","v":904292,"vw":50.326063},{"c":50.35,"h":50.78,"l":50.105,"n":13103,"o":50.33,"t":"2025-08-04T04:00:00Z","v":532504,"vw":50.386601},{"c":51.96,"h":52.115,"l":50.26,"n":17533,"o":50.26,"t":"2025-08-05T04:00:00Z","v":1067851,"vw":51.570465},{"c":51.97,"h":52.1408,"l":51.52,"n":13142,"o":51.86,"t":"2025-08-06T04:00:00Z","v":694814,"vw":51.947909},{"c":53.1,"h":54.06,"l":52.31,"n":23984,"o":53.09,"t":"2025-08-07T04:00:00Z","v":1268131,"vw":53.095671},{"c":54.02,"h":54.5,"l":53.17,"n":15642,"o":53.27,"t":"2025-08-08T04:00:00Z","v":852091,"vw":54.040527},{"c":53.02,"h":54.115,"l":52.7401,"n":18985,"o":54,"t":"2025-08-11T04:00:00Z","v":835669,"vw":53.096881},{"c":55.42,"h":55.5,"l":53.755,"n":17182,"o":54.03,"t":"2025-08-12T04:00:00Z","v":772548,"vw":55.161127},{"c":58.36,"h":58.45,"l":55.655,"n":28233,"o":56,"t":"2025-08-13T04:00:00Z","v":1591302,"vw":57.736044},{"c":57.13,"h":58.46,"l":56.15,"n":19265,"o":57.42,"t":"2025-08-14T04:00:00Z","v":906539,"vw":56.798678},{"c":56.31,"h":57.8,"l":56.025,"n":16575,"o":57.8,"t":"2025-08-15T04:00:00Z","v":912210,"vw":56.585623},{"c":56.92,"h":56.93,"l":56.17,"n":17378,"o":56.46,"t":"2025-08-18T04:00:00Z","v":975289,"vw":56.673502},{"c":57.55,"h":58.29,"l":56.59,"n":14382,"o":56.92,"t":"2025-08-19T04:00:00Z","v":818645,"vw":57.448859},{"c":56.42,"h":57.62,"l":56.41,"n":12823,"o":57.28,"t":"2025-08-20T04:00:00Z","v":702225,"vw":56.649016},{"c":56.31,"h":56.46,"l":55.745,"n":11530,"o":55.91,"t":"2025-08-21T04:00:00Z","v":528006,"vw":56.214407},{"c":58.92,"h":59.4,"l":56.18,"n":23440,"o":56.51,"t":"2025-08-22T04:00:00Z","v":1097630,"vw":58.769921},{"c":58.02,"h":59.155,"l":57.95,"n":20414,"o":58.33,"t":"2025-08-25T04:00:00Z","v":1079658,"vw":58.281926},{"c":57.57,"h":58.45,"l":57.31,"n":16546,"o":57.87,"t":"2025-08-26T04:00:00Z","v":741979,"vw":57.607812},{"c":57.01,"h":57.805,"l":56.825,"n":22471,"o":57.28,"t":"2025-08-27T04:00:00Z","v":1278188,"vw":57.081686},{"c":57.91,"h":57.95,"l":56.15,"n":18445,"o":57.3,"t":"2025-08-28T04:00:00Z","v":1066590,"vw":57.260857},{"c":57.67,"h":58.31,"l":57.445,"n":16997,"o":58.08,"t":"2025-08-29T04:00:00Z","v":928960,"vw":57.826446},{"c":57.21,"h":57.45,"l":55.76,"n":15199,"o":56.28,"t":"2025-09-02T04:00:00Z","v":625162,"vw":56.999059},{"c":56.79,"h":57.41,"l":56.11,"n":13911,"o":56.93,"t":"2025-09-03T04:00:00Z","v":558523,"vw":56.689566},{"c":58.19,"h":58.22,"l":56.66,"n":16192,"o":56.9,"t":"2025-09-04T04:00:00Z","v":706627,"vw":57.832618},{"c":59.21,"h":59.98,"l":58.22,"n":22191,"o":58.66,"t":"2025-09-05T04:00:00Z","v":957817,"vw":59.082698},{"c":59.79,"h":59.88,"l":58.89,"n":22094,"o":59.22,"t":"2025-09-08T04:00:00Z","v":1084574,"vw":59.500965},{"c":58.4,"h":60.3,"l":58.11,"n":20377,"o":59.87,"t":"2025-09-09T04:00:00Z","v":1158054,"vw":58.823968},{"c":58.32,"h":59.05,"l":58.15,"n":14601,"o":58.15,"t":"2025-09-10T04:00:00Z","v":748445,"vw":58.434573},{"c":59.27,"h":59.43,"l":58.17,"n":20885,"o":58.44,"t":"2025-09-11T04:00:00Z","v":1013341,"vw":58.986053},{"c":57.84,"h":59.145,"l":57.82,"n":12308,"o":58.82,"t":"2025-09-12T04:00:00Z","v":624624,"vw":58.301675},{"c":58.45,"h":58.62,"l":57.49,"n":16280,"o":58.14,"t":"2025-09-15T04:00:00Z","v":638513,"vw":58.330345},{"c":58.2,"h":59.11,"l":58,"n":17924,"o":58.57,"t":"2025-09-16T04:00:00Z","v":803935,"vw":58.324219},{"c":58.48,"h":60.23,"l":57.98,"n":24631,"o":58.06,"t":"2025-09-17T04:00:00Z","v":1330562,"vw":58.789113},{"c":59.67,"h":60.28,"l":57.725,"n":23846,"o":58.71,"t":"2025-09-18T04:00:00Z","v":1453377,"vw":59.47383},{"c":58.17,"h":60.005,"l":58.01,"n":24777,"o":59.89,"t":"2025-09-19T04:00:00Z","v":2869694,"vw":58.444072},{"c":57.52,"h":58.56,"l":57.41,"n":19861,"o":58.49,"t":"2025-09-22T04:00:00Z","v":1400036,"vw":57.716139},{"c":57.01,"h":58.64,"l":56.96,"n":19903,"o":57.76,"t":"2025-09-23T04:00:00Z","v":842647,"vw":57.238752},{"c":57.04,"h":57.54,"l":56.86,"n":15420,"o":57.04,"t":"2025-09-24T04:00:00Z","v":830398,"vw":57.09741},{"c":57.63,"h":57.875,"l":56.67,"n":16293,"o":56.86,"t":"2025-09-25T04:00:00Z","v":741580,"vw":57.490971},{"c":58.68,"h":58.91,"l":57.7,"n":13775,"o":57.7,"t":"2025-09-26T04:00:00Z","v":540933,"vw":58.446862},{"c":57.3,"h":58.95,"l":56.9,"n":21632,"o":58.95,"t":"2025-09-29T04:00:00Z","v":974051,"vw":57.304888},{"c":57.28,"h":57.875,"l":55.54,"n":23651,"o":57.43,"t":"2025-09-30T04:00:00Z","v":1220657,"vw":56.958838},{"c":58.95,"h":59.38,"l":57.37,"n":19955,"o":57.37,"t":"2025-10-01T04:00:00Z","v":947166,"vw":58.870585},{"c":58.65,"h":59.52,"l":57.655,"n":15983,"o":58.83,"t":"2025-10-02T04:00:00Z","v":598956,"vw":58.559174},{"c":58.61,"h":58.8,"l":57.9,"n":11509,"o":58.75,"t":"2025-10-03T04:00:00Z","v":572599,"vw":58.482872},{"c":58.57,"h":59.46,"l":58.3512,"n":16434,"o":59,"t":"2025-10-06T04:00:00Z","v":965672,"vw":58.766593},{"c":58.01,"h":59.32,"l":57.96,"n":18411,"o":58.77,"t":"2025-10-07T04:00:00Z","v":1111940,"vw":58.370635},{"c":59.31,"h":59.4099,"l":58.15,"n":13841,"o":58.4,"t":"2025-10-08T04:00:00Z","v":677670,"vw":59.112619},{"c":59,"h":60.195,"l":58.62,"n":14647,"o":59.5,"t":"2025-10-09T04:00:00Z","v":937587,"vw":59.052883},{"c":56.97,"h":59.92,"l":56.96,"n":19558,"o":58.92,"t":"2025-10-10T04:00:00Z","v":1032383,"vw":57.642375},{"c":59.1,"h":59.67,"l":57.62,"n":26598,"o":58.24,"t":"2025-10-13T04:00:00Z","v":1487696,"vw":58.907646},{"c":60.43,"h":60.67,"l":57.665,"n":25732,"o":57.83,"t":"2025-10-14T04:00:00Z","v":1415424,"vw":59.707796},{"c":59.68,"h":61,"l":58.59,"n":28296,"o":61,"t":"2025-10-15T04:00:00Z","v":1866373,"vw":59.720285},{"c":55.35,"h":59.99,"l":53.08,"n":58208,"o":57.865,"t":"2025-10-16T04:00:00Z","v":4015278,"vw":55.379194},{"c":57.38,"h":58.61,"l":55.7,"n":44700,"o":56.14,"t":"2025-10-17T04:00:00Z","v":2612817,"vw":57.32116},{"c":58.62,"h":59.4,"l":58.09,"n":33954,"o":58.31,"t":"2025-10-20T04:00:00Z","v":2202413,"vw":58.61918},{"c":62.05,"h":62.17,"l":57.84,"n":35498,"o":58.01,"t":"2025-10-21T04:00:00Z","v":2247369,"vw":61.079227},{"c":59.72,"h":62,"l":59.57,"n":24919,"o":61.55,"t":"2025-10-22T04:00:00Z","v":1337851,"vw":60.054059},{"c":60.87,"h":61.39,"l":60.11,"n":24884,"o":60.3,"t":"2025-10-23T04:00:00Z","v":1353363,"vw":60.843271},{"c":61.08,"h":62.38,"l":61.02,"n":25456,"o":62.33,"t":"2025-10-24T04:00:00Z","v":1256490,"vw":61.306589},{"c":60.41,"h":61.72,"l":60.1,"n":28958,"o":61.32,"t":"2025-10-27T04:00:00Z","v":1787055,"vw":60.576489},{"c":60.49,"h":60.8,"l":59.51,"n":23891,"o":60.6,"t":"2025-10-28T04:00:00Z","v":1692997,"vw":60.244},{"c":61.03,"h":62,"l":59.0223,"n":28193,"o":60,"t":"2025-10-29T04:00:00Z","v":1769767,"vw":60.83494},{"c":59.9,"h":60.72,"l":59.275,"n":22220,"o":60.13,"t":"2025-10-30T04:00:00Z","v":1124841,"vw":59.889231},{"c":59.36,"h":60.13,"l":59.05,"n":15469,"o":59.51,"t":"2025-10-31T04:00:00Z","v":923926,"vw":59.527643},{"c":58.41,"h":59.26,"l":57.92,"n":18267,"o":59.03,"t":"2025-11-03T05:00:00Z","v":946105,"vw":58.39876},{"c":56.52,"h":57.42,"l":56.47,"n":18203,"o":57.02,"t":"2025-11-04T05:00:00Z","v":879598,"vw":56.801406},{"c":57.38,"h":58.83,"l":55.9701,"n":21133,"o":56.6,"t":"2025-11-05T05:00:00Z","v":1081517,"vw":57.740754},{"c":57.44,"h":58.335,"l":57.0675,"n":13598,"o":57.3,"t":"2025-11-06T05:00:00Z","v":683921,"vw":57.557124},{"c":58.77,"h":58.9,"l":57.27,"n":16665,"o":57.27,"t":"2025-11-07T05:00:00Z","v":942346,"vw":58.505123},{"c":59.73,"h":60.02,"l":58.83,"n":18207,"o":59.48,"t":"2025-11-10T05:00:00Z","v":1033436,"vw":59.57479},{"c":59.16,"h":60.11,"l":58.61,"n":13340,"o":59.7,"t":"2025-11-11T05:00:00Z","v":691475,"vw":59.233864},{"c":61.35,"h":61.67,"l":59.3,"n":20141,"o":59.39,"t":"2025-11-12T05:00:00Z","v":1347775,"vw":61.240012},{"c":59.53,"h":61.59,"l":59.07,"n":14264,"o":61.13,"t":"2025-11-13T05:00:00Z","v":774138,"vw":59.845587},{"c":58.98,"h":59.46,"l":58.22,"n":11781,"o":58.25,"t":"2025-11-14T05:00:00Z","v":584798,"vw":59.015802},{"c":58.83,"h":60.24,"l":58.06,"n":13464,"o":58.5,"t":"2025-11-17T05:00:00Z","v":892972,"vw":59.05495},{"c":57.86,"h":59.33,"l":57.38,"n":19935,"o":58.32,"t":"2025-11-18T05:00:00Z","v":1120493,"vw":57.944605},{"c":57.65,"h":58.87,"l":57.13,"n":14436,"o":58.05,"t":"2025-11-19T05:00:00Z","v":723593,"vw":57.653047},{"c":57.35,"h":59.3,"l":57.1901,"n":17564,"o":58.5,"t":"2025-11-20T05:00:00Z","v":932073,"vw":57.808074},{"c":59.32,"h":60.305,"l":57.01,"n":17320,"o":57.72,"t":"2025-11-21T05:00:00Z","v":1029907,"vw":59.209951},{"c":60.22,"h":60.44,"l":58.61,"n":20025,"o":58.72,"t":"2025-11-24T05:00:00Z","v":1373544,"vw":59.822093},{"c":62.63,"h":62.77,"l":60.275,"n":16568,"o":60.45,"t":"2025-11-25T05:00:00Z","v":1047369,"vw":62.393377},{"c":63.88,"h":63.975,"l":62.62,"n":17050,"o":62.62,"t":"2025-11-26T05:00:00Z","v":947185,"vw":63.688928},{"c":63.78,"h":64,"l":63.21,"n":9120,"o":63.91,"t":"2025-11-28T05:00:00Z","v":418593,"vw":63.661286},{"c":64.08,"h":64.5,"l":63,"n":15090,"o":63,"t":"2025-12-01T05:00:00Z","v":699103,"vw":64.048183},{"c":63.56,"h":64.56,"l":63.43,"n":13907,"o":64.56,"t":"2025-12-02T05:00:00Z","v":598778,"vw":63.757739},{"c":65.86,"h":65.94,"l":63.57,"n":15681,"o":63.57,"t":"2025-12-03T05:00:00Z","v":803229,"vw":65.4448},{"c":65.23,"h":65.8299,"l":64.33,"n":14271,"o":65.33,"t":"2025-12-04T05:00:00Z","v":597755,"vw":65.150823},{"c":66.86,"h":68.35,"l":66.03,"n":29885,"o":66.77,"t":"2025-12-05T05:00:00Z","v":1643362,"vw":67.28394},{"c":66.76,"h":67.5233,"l":66.115,"n":17997,"o":66.9,"t":"2025-12-08T05:00:00Z","v":843268,"vw":66.751696},{"c":66.18,"h":66.69,"l":65.9,"n":18053,"o":66.05,"t":"2025-12-09T05:00:00Z","v":830424,"vw":66.159515},{"c":69.57,"h":69.83,"l":66.67,"n":23525,"o":67.68,"t":"2025-12-10T05:00:00Z","v":1303704,"vw":68.731035},{"c":71.36,"h":71.51,"l":69.38,"n":21909,"o":69.55,"t":"2025-12-11T05:00:00Z","v":969847,"vw":71.076868},{"c":70.56,"h":71.99,"l":69.96,"n":17500,"o":71.5,"t":"2025-12-12T05:00:00Z","v":900141,"vw":70.599256},{"c":71.27,"h":71.315,"l":69.2,"n":20659,"o":70.69,"t":"2025-12-15T05:00:00Z","v":1111375,"vw":70.865286},{"c":71.02,"h":71.47,"l":70.08,"n":22784,"o":71.06,"t":"2025-12-16T05:00:00Z","v":1191484,"vw":70.852591},{"c":70,"h":71.71,"l":69.51,"n":24140,"o":70.15,"t":"2025-12-17T05:00:00Z","v":1363555,"vw":70.012208},{"c":69.62,"h":70.74,"l":69.56,"n":26317,"o":70.18,"t":"2025-12-18T05:00:00Z","v":1479259,"vw":69.898885},{"c":69.49,"h":69.915,"l":68.48,"n":24800,"o":68.94,"t":"2025-12-19T05:00:00Z","v":3007329,"vw":69.406124},{"c":70.47,"h":71.02,"l":69.73,"n":19212,"o":70.46,"t":"2025-12-22T05:00:00Z","v":955490,"vw":70.528226},{"c":70.43,"h":70.948,"l":70.2,"n":15171,"o":70.65,"t":"2025-12-23T05:00:00Z","v":559163,"vw":70.495864},{"c":70.74,"h":71.1,"l":69.86,"n":7085,"o":70.44,"t":"2025-12-24T05:00:00Z","v":364424,"vw":70.734282},{"c":71.24,"h":71.32,"l":70.68,"n":12464,"o":70.92,"t":"2025-12-26T05:00:00Z","v":463772,"vw":71.07119},{"c":70.55,"h":71.04,"l":70.28,"n":14930,"o":70.74,"t":"2025-12-29T05:00:00Z","v":815925,"vw":70.703517},{"c":69.9,"h":71.19,"l":69.86,"n":14287,"o":71.19,"t":"2025-12-30T05:00:00Z","v":857218,"vw":70.149684},{"c":69.22,"h":70.07,"l":69.03,"n":15893,"o":69.92,"t":"2025-12-31T05:00:00Z","v":841117,"vw":69.303681},{"c":71.79,"h":72.06,"l":69.54,"n":20217,"o":70.1,"t":"2026-01-02T05:00:00Z","v":1003148,"vw":71.491756},{"c":72.69,"h":73.89,"l":72.01,"n":26001,"o":72.92,"t":"2026-01-05T05:00:00Z","v":1434489,"vw":73.05347},{"c":74.61,"h":75.03,"l":72.5,"n":29327,"o":72.83,"t":"2026-01-06T05:00:00Z","v":1886013,"vw":74.340179},{"c":73.22,"h":74.61,"l":72.64,"n":26699,"o":74.61,"t":"2026-01-07T05:00:00Z","v":1449897,"vw":73.232765},{"c":70.61,"h":74.42,"l":69.45,"n":37202,"o":71.54,"t":"2026-01-08T05:00:00Z","v":2487207,"vw":71.58571},{"c":72.46,"h":72.93,"l":70.27,"n":24262,"o":70.63,"t":"2026-01-09T05:00:00Z","v":1350386,"vw":72.271915},{"c":72.99,"h":73,"l":70.9451,"n":24020,"o":72.46,"t":"2026-01-12T05:00:00Z","v":1464694,"vw":72.451944},{"c":74.26,"h":74.85,"l":73.3,"n":25047,"o":73.46,"t":"2026-01-13T05:00:00Z","v":1342973,"vw":74.231969},{"c":74.26,"h":75.23,"l":73.7,"n":22223,"o":74.24,"t":"2026-01-14T05:00:00Z","v":1286121,"vw":74.506154},{"c":75.8,"h":76.21,"l":74.31,"n":21388,"o":74.49,"t":"2026-01-15T05:00:00Z","v":1167603,"vw":75.664032},{"c":74.42,"h":75.975,"l":73.4,"n":21489,"o":75.55,"t":"2026-01-16T05:00:00Z","v":1256998,"vw":74.275118},{"c":75.32,"h":75.63,"l":73,"n":25031,"o":73.35,"t":"2026-01-20T05:00:00Z","v":1398514,"vw":74.924921},{"c":77.86,"h":78.39,"l":76.3256,"n":26806,"o":76.44,"t":"2026-01-21T05:00:00Z","v":1666142,"vw":77.728113},{"c":77.37,"h":79.61,"l":77.19,"n":30044,"o":78.38,"t":"2026-01-22T05:00:00Z","v":1724176,"vw":78.111908},{"c":77.52,"h":77.63,"l":76.02,"n":20408,"o":77.2,"t":"2026-01-23T05:00:00Z","v":1010604,"vw":77.074278},{"c":76.12,"h":78.76,"l":75.79,"n":23454,"o":78.37,"t":"2026-01-26T05:00:00Z","v":1378149,"vw":76.374523},{"c":76.5,"h":77.015,"l":75.21,"n":15439,"o":76.04,"t":"2026-01-27T05:00:00Z","v":804968,"vw":76.564524},{"c":75.05,"h":77.2,"l":74.66,"n":23224,"o":76.69,"t":"2026-01-28T05:00:00Z","v":1328193,"vw":75.142502},{"c":77.96,"h":77.96,"l":75.12,"n":21826,"o":76.23,"t":"2026-01-29T05:00:00Z","v":1267432,"vw":77.365154},{"c":76.87,"h":77.96,"l":75.69,"n":26187,"o":76.54,"t":"2026-01-30T05:00:00Z","v":1528331,"vw":76.89476},{"c":80.38,"h":80.65,"l":76.37,"n":29011,"o":76.64,"t":"2026-02-02T05:00:00Z","v":1435710,"vw":79.916582},{"c":81.87,"h":81.945,"l":79.95,"n":21342,"o":79.97,"t":"2026-02-03T05:00:00Z","v":1052261,"vw":81.426026},{"c":82.7,"h":84.12,"l":80.25,"n":25623,"o":83.11,"t":"2026-02-04T05:00:00Z","v":1423102,"vw":82.388631},{"c":80.56,"h":82.33,"l":80,"n":21794,"o":81.67,"t":"2026-02-05T05:00:00Z","v":1003999,"vw":80.769843},{"c":82.99,"h":83.2599,"l":81.61,"n":17174,"o":81.61,"t":"2026-02-06T05:00:00Z","v":776211,"vw":82.933568},{"c":82.97,"h":83.5,"l":82.0966,"n":14320,"o":82.97,"t":"2026-02-09T05:00:00Z","v":708896,"vw":83.018096},{"c":83,"h":83.32,"l":81.965,"n":19157,"o":82.58,"t":"2026-02-10T05:00:00Z","v":1117105,"vw":82.824559},{"c":83.21,"h":84.87,"l":82.5836,"n":18849,"o":83.5,"t":"2026-02-11T05:00:00Z","v":996229,"vw":83.291971},{"c":79.76,"h":84.63,"l":79.56,"n":29440,"o":83.51,"t":"2026-02-12T05:00:00Z","v":1671828,"vw":80.56015},{"c":79.64,"h":80.2,"l":75.49,"n":25096,"o":78.32,"t":"2026-02-13T05:00:00Z","v":1355235,"vw":79.039515},{"c":79.22,"h":79.47,"l":77.39,"n":17046,"o":79.04,"t":"2026-02-17T05:00:00Z","v":902687,"vw":78.892239},{"c":78.69,"h":80.88,"l":77.855,"n":20625,"o":79.4,"t":"2026-02-18T05:00:00Z","v":1111166,"vw":79.063629},{"c":77.66,"h":78.63,"l":77.14,"n":16902,"o":77.36,"t":"2026-02-19T05:00:00Z","v":968433,"vw":77.660123},{"c":76.8,"h":77.98,"l":75.14,"n":26878,"o":77.51,"t":"2026-02-20T05:00:00Z","v":1529944,"vw":76.501525},{"c":75.64,"h":77.2,"l":74.44,"n":20610,"o":76.29,"t":"2026-02-23T05:00:00Z","v":1180771,"vw":75.503088},{"c":74.16,"h":76.02,"l":74.06,"n":16372,"o":75.53,"t":"2026-02-24T05:00:00Z","v":887486,"vw":74.603109},{"c":74.58,"h":75.075,"l":73.76,"n":17383,"o":74.83,"t":"2026-02-25T05:00:00Z","v":857484,"vw":74.488961},{"c":74.91,"h":75.48,"l":73.88,"n":16594,"o":74.68,"t":"2026-02-26T05:00:00Z","v":768245,"vw":74.715583},{"c":73.3,"h":74.115,"l":72.36,"n":17474,"o":74.1,"t":"2026-02-27T05:00:00Z","v":962496,"vw":73.203191},{"c":73.6,"h":73.705,"l":71.72,"n":20644,"o":72.26,"t":"2026-03-02T05:00:00Z","v":1266517,"vw":73.080633},{"c":71.61,"h":72.215,"l":69.33,"n":24804,"o":71.11,"t":"2026-03-03T05:00:00Z","v":1257631,"vw":71.406495},{"c":71.22,"h":73.045,"l":71.19,"n":22010,"o":72.36,"t":"2026-03-04T05:00:00Z","v":1190737,"vw":71.782091},{"c":68.27,"h":70.675,"l":67.665,"n":32274,"o":70.15,"t":"2026-03-05T05:00:00Z","v":1918490,"vw":68.446521},{"c":65.18,"h":66.866,"l":64.36,"n":27317,"o":66.11,"t":"2026-03-06T05:00:00Z","v":1383382,"vw":65.179946},{"c":65.85,"h":66.18,"l":62.18,"n":20436,"o":63.85,"t":"2026-03-09T04:00:00Z","v":1079255,"vw":64.88382},{"c":66.29,"h":68.11,"l":65.41,"n":25709,"o":65.75,"t":"2026-03-10T04:00:00Z","v":1390236,"vw":66.839844},{"c":66.53,"h":66.825,"l":65.365,"n":21484,"o":65.84,"t":"2026-03-11T04:00:00Z","v":1001239,"vw":66.364181},{"c":61.78,"h":65.5,"l":61.7,"n":30278,"o":64.83,"t":"2026-03-12T04:00:00Z","v":1932913,"vw":62.690099},{"c":61.06,"h":63.0299,"l":60.72,"n":25785,"o":62,"t":"2026-03-13T04:00:00Z","v":1408677,"vw":61.161499},{"c":61.63,"h":62.99,"l":61.12,"n":18127,"o":62.36,"t":"2026-03-16T04:00:00Z","v":1036225,"vw":61.792663},{"c":61.95,"h":63.1859,"l":61.75,"n":16154,"o":62.55,"t":"2026-03-17T04:00:00Z","v":995580,"vw":62.081547},{"c":61.46,"h":62.69,"l":61.36,"n":20696,"o":61.5,"t":"2026-03-18T04:00:00Z","v":1209700,"vw":61.824681},{"c":61.15,"h":61.32,"l":59.28,"n":18328,"o":59.79,"t":"2026-03-19T04:00:00Z","v":1027959,"vw":60.786455},{"c":60.18,"h":61.58,"l":59.46,"n":22622,"o":60.87,"t":"2026-03-20T04:00:00Z","v":2675955,"vw":60.227221},{"c":61.88,"h":63.925,"l":61.61,"n":27339,"o":62.5,"t":"2026-03-23T04:00:00Z","v":1652767,"vw":62.348107},{"c":63.81,"h":63.91,"l":61.01,"n":22431,"o":61.16,"t":"2026-03-24T04:00:00Z","v":1157801,"vw":63.424643},{"c":62.41,"h":65.46,"l":61.44,"n":34181,"o":64.57,"t":"2026-03-25T04:00:00Z","v":1986125,"vw":62.701354},{"c":59.48,"h":62.63,"l":57.56,"n":28920,"o":57.98,"t":"2026-03-26T04:00:00Z","v":1506726,"vw":60.209952},{"c":58.28,"h":59.635,"l":57.8801,"n":27963,"o":58.56,"t":"2026-03-27T04:00:00Z","v":1654348,"vw":58.536194},{"c":60.09,"h":60.455,"l":58.42,"n":32475,"o":58.98,"t":"2026-03-30T04:00:00Z","v":1965596,"vw":60.02532},{"c":61.43,"h":61.7,"l":59.92,"n":19825,"o":60.76,"t":"2026-03-31T04:00:00Z","v":1289094,"vw":61.181102},{"c":62.87,"h":63.535,"l":62.015,"n":27694,"o":62.45,"t":"2026-04-01T04:00:00Z","v":1598690,"vw":63.009472},{"c":61.79,"h":62.31,"l":60.8,"n":19634,"o":61.02,"t":"2026-04-02T04:00:00Z","v":1004361,"vw":61.532481},{"c":61.27,"h":61.55,"l":59.98,"n":14456,"o":61.18,"t":"2026-04-06T04:00:00Z","v":825585,"vw":61.161577},{"c":61.17,"h":61.78,"l":60.41,"n":24958,"o":61.25,"t":"2026-04-07T04:00:00Z","v":1054514,"vw":61.017129},{"c":64.31,"h":65.43,"l":63.48,"n":24783,"o":63.87,"t":"2026-04-08T04:00:00Z","v":1444952,"vw":64.364295},{"c":65.57,"h":66.05,"l":63.16,"n":22842,"o":63.93,"t":"2026-04-09T04:00:00Z","v":1551601,"vw":65.280531},{"c":65.79,"h":66.67,"l":65.595,"n":18478,"o":66,"t":"2026-04-10T04:00:00Z","v":988136,"vw":65.955526},{"c":66.25,"h":66.38,"l":64.425,"n":17522,"o":65.2,"t":"2026-04-13T04:00:00Z","v":998822,"vw":65.868339},{"c":65.94,"h":66.98,"l":65.67,"n":15044,"o":66.36,"t":"2026-04-14T04:00:00Z","v":800296,"vw":66.057022},{"c":64.91,"h":66.42,"l":64.48,"n":18452,"o":65.81,"t":"2026-04-15T04:00:00Z","v":877685,"vw":64.993301},{"c":64.04,"h":65.61,"l":63.73,"n":16363,"o":64.78,"t":"2026-04-16T04:00:00Z","v":924732,"vw":64.242202},{"c":66.17,"h":67.5,"l":64.75,"n":19420,"o":65.32,"t":"2026-04-17T04:00:00Z","v":960997,"vw":66.421754},{"c":67.54,"h":67.6,"l":65.36,"n":14898,"o":65.72,"t":"2026-04-20T04:00:00Z","v":688084,"vw":67.201507},{"c":67.52,"h":70.01,"l":67.36,"n":17687,"o":67.5,"t":"2026-04-21T04:00:00Z","v":1059631,"vw":68.268762},{"c":69.54,"h":69.74,"l":66.865,"n":20665,"o":68.04,"t":"2026-04-22T04:00:00Z","v":947476,"vw":69.002331},{"c":68.03,"h":70.795,"l":66.81,"n":20173,"o":69.75,"t":"2026-04-23T04:00:00Z","v":765800,"vw":68.221706},{"c":69.18,"h":69.37,"l":67.305,"n":16243,"o":68.28,"t":"2026-04-24T04:00:00Z","v":799459,"vw":68.868719},{"c":69.53,"h":70.1,"l":68.28,"n":14998,"o":69.38,"t":"2026-04-27T04:00:00Z","v":581350,"vw":69.458538},{"c":68.97,"h":70.065,"l":68.34,"n":18916,"o":69.46,"t":"2026-04-28T04:00:00Z","v":862572,"vw":69.035083},{"c":66.66,"h":69.025,"l":66.49,"n":19455,"o":68.87,"t":"2026-04-29T04:00:00Z","v":808274,"vw":66.963905},{"c":68.96,"h":69.68,"l":66.52,"n":17779,"o":67.12,"t":"2026-04-30T04:00:00Z","v":957479,"vw":68.905664},{"c":68.66,"h":69.89,"l":67.93,"n":15400,"o":68.92,"t":"2026-05-01T04:00:00Z","v":778116,"vw":68.925454},{"c":67.06,"h":68.78,"l":66.21,"n":17025,"o":68.23,"t":"2026-05-04T04:00:00Z","v":791899,"vw":67.200536},{"c":69.79,"h":70.4,"l":67.76,"n":16511,"o":67.97,"t":"2026-05-05T04:00:00Z","v":1176742,"vw":69.504552},{"c":72.15,"h":73.44,"l":71.125,"n":23818,"o":71.39,"t":"2026-05-06T04:00:00Z","v":1336176,"vw":72.439237},{"c":70.52,"h":72.55,"l":70.24,"n":16251,"o":72.3,"t":"2026-05-07T04:00:00Z","v":761664,"vw":70.761035},{"c":70.96,"h":71.445,"l":70.54,"n":12292,"o":71.12,"t":"2026-05-08T04:00:00Z","v":567642,"vw":71.001134},{"c":71.16,"h":71.84,"l":70.145,"n":15044,"o":71.18,"t":"2026-05-11T04:00:00Z","v":950996,"vw":71.26278},{"c":69.67,"h":70.93,"l":68.28,"n":17700,"o":70.93,"t":"2026-05-12T04:00:00Z","v":945456,"vw":69.490766},{"c":70.33,"h":71.2299,"l":69.59,"n":15680,"o":69.86,"t":"2026-05-13T04:00:00Z","v":779007,"vw":70.382177},{"c":72.75,"h":73.42,"l":71.59,"n":19296,"o":72.9,"t":"2026-05-14T04:00:00Z","v":1021119,"vw":72.623078},{"c":71.25,"h":71.73,"l":69.95,"n":19494,"o":70.86,"t":"2026-05-15T04:00:00Z","v":1297758,"vw":71.176565},{"c":70.07,"h":71.92,"l":69.55,"n":18090,"o":71.42,"t":"2026-05-18T04:00:00Z","v":869276,"vw":70.250769},{"c":69.33,"h":69.63,"l":67.6,"n":18362,"o":69.57,"t":"2026-05-19T04:00:00Z","v":922094,"vw":68.887713},{"c":71.08,"h":71.25,"l":69.0808,"n":14191,"o":69.99,"t":"2026-05-20T04:00:00Z","v":687812,"vw":70.791264},{"c":70.7,"h":71.69,"l":69.75,"n":15500,"o":70.51,"t":"2026-05-21T04:00:00Z","v":847533,"vw":70.717736},{"c":71.9,"h":72.14,"l":70.72,"n":15047,"o":70.93,"t":"2026-05-22T04:00:00Z","v":895878,"vw":71.694385},{"c":73.73,"h":74.1208,"l":72.0001,"n":14594,"o":72.21,"t":"2026-05-26T04:00:00Z","v":677807,"vw":73.493947},{"c":76.57,"h":76.87,"l":73.69,"n":22118,"o":74.06,"t":"2026-05-27T04:00:00Z","v":1338626,"vw":75.900443},{"c":76.98,"h":77.75,"l":74.985,"n":21605,"o":75.81,"t":"2026-05-28T04:00:00Z","v":1230907,"vw":76.860148},{"c":76.05,"h":78.23,"l":75.58,"n":19723,"o":78.23,"t":"2026-05-29T04:00:00Z","v":1298244,"vw":76.198078},{"c":75.75,"h":76.66,"l":74.02,"n":16714,"o":75,"t":"2026-06-01T04:00:00Z","v":1217282,"vw":75.371923},{"c":76.59,"h":77.5,"l":75.675,"n":18079,"o":75.84,"t":"2026-06-02T04:00:00Z","v":941742,"vw":76.607361},{"c":76.58,"h":77.1,"l":75.68,"n":15240,"o":75.97,"t":"2026-06-03T04:00:00Z","v":883372,"vw":76.580161},{"c":76.27,"h":77.21,"l":75,"n":20517,"o":75.17,"t":"2026-06-04T04:00:00Z","v":1228370,"vw":76.357901},{"c":74.15,"h":76.235,"l":73.35,"n":23313,"o":75.56,"t":"2026-06-05T04:00:00Z","v":1097300,"vw":74.391363},{"c":73.54,"h":75.1596,"l":73.17,"n":23523,"o":74.58,"t":"2026-06-08T04:00:00Z","v":1472252,"vw":73.754416},{"c":75.76,"h":76.12,"l":73.18,"n":16491,"o":74.78,"t":"2026-06-09T04:00:00Z","v":799811,"vw":75.3497},{"c":73.57,"h":75.91,"l":73.35,"n":17505,"o":75.3,"t":"2026-06-10T04:00:00Z","v":1055391,"vw":73.802119},{"c":77.75,"h":77.9,"l":74.26,"n":16030,"o":74.62,"t":"2026-06-11T04:00:00Z","v":785571,"vw":77.112031},{"c":77.76,"h":79.84,"l":77.325,"n":18640,"o":78.75,"t":"2026-06-12T04:00:00Z","v":926548,"vw":77.996531},{"c":77.03,"h":79.91,"l":76.98,"n":21433,"o":79.49,"t":"2026-06-15T04:00:00Z","v":916506,"vw":77.448709},{"c":76.69,"h":79.25,"l":76.415,"n":19312,"o":77.77,"t":"2026-06-16T04:00:00Z","v":997273,"vw":77.109986},{"c":73.22,"h":76.7,"l":73,"n":23895,"o":76.44,"t":"2026-06-17T04:00:00Z","v":1249370,"vw":74.071287},{"c":72.36,"h":73.79,"l":72.29,"n":20411,"o":73.73,"t":"2026-06-18T04:00:00Z","v":2632215,"vw":72.568334},{"c":73.29,"h":73.5799,"l":72.37,"n":18215,"o":72.63,"t":"2026-06-22T04:00:00Z","v":1063920,"vw":73.047371},{"c":71.14,"h":72.85,"l":70.76,"n":24077,"o":71.62,"t":"2026-06-23T04:00:00Z","v":1395697,"vw":71.60632},{"c":71.28,"h":72.865,"l":70.51,"n":29520,"o":71.26,"t":"2026-06-24T04:00:00Z","v":1671441,"vw":71.337616},{"c":74.09,"h":74.41,"l":72.12,"n":30119,"o":72.47,"t":"2026-06-25T04:00:00Z","v":1763287,"vw":73.622384},{"c":69.2,"h":73.07,"l":67.77,"n":38636,"o":73.03,"t":"2026-06-26T04:00:00Z","v":5020563,"vw":69.182318},{"c":64.63,"h":69.16,"l":64.02,"n":36862,"o":68.36,"t":"2026-06-29T04:00:00Z","v":2421285,"vw":65.06876},{"c":62.75,"h":65.22,"l":62.37,"n":32652,"o":65.14,"t":"2026-06-30T04:00:00Z","v":2093614,"vw":63.230216},{"c":61.21,"h":62.85,"l":61.05,"n":33205,"o":62.24,"t":"2026-07-01T04:00:00Z","v":1855724,"vw":61.436169},{"c":61.73,"h":62.39,"l":60.92,"n":23171,"o":61.83,"t":"2026-07-02T04:00:00Z","v":1554833,"vw":61.57742},{"c":62.7,"h":63.025,"l":61.73,"n":21378,"o":62.4,"t":"2026-07-06T04:00:00Z","v":1338013,"vw":62.651438},{"c":61.58,"h":62.54,"l":61.125,"n":24836,"o":62.33,"t":"2026-07-07T04:00:00Z","v":1246379,"vw":61.627908},{"c":62.08,"h":62.5299,"l":61.33,"n":22420,"o":61.5,"t":"2026-07-08T04:00:00Z","v":1135745,"vw":61.924532},{"c":60.12,"h":62.625,"l":59.96,"n":17210,"o":62.33,"t":"2026-07-09T04:00:00Z","v":1049346,"vw":60.622657},{"c":62.64,"h":62.99,"l":60.57,"n":19061,"o":60.64,"t":"2026-07-10T04:00:00Z","v":1099130,"vw":62.409862},{"c":63.67,"h":63.97,"l":62.9,"n":19481,"o":62.9,"t":"2026-07-13T04:00:00Z","v":995072,"vw":63.616355},{"c":66.19,"h":66.28,"l":64.3,"n":25483,"o":65.02,"t":"2026-07-14T04:00:00Z","v":1401815,"vw":65.538396},{"c":67.41,"h":67.7,"l":65.995,"n":26011,"o":66.67,"t":"2026-07-15T04:00:00Z","v":1541984,"vw":67.136828},{"c":66.4,"h":67.4,"l":66.05,"n":19792,"o":66.51,"t":"2026-07-16T04:00:00Z","v":1286087,"vw":66.483331},{"c":66.41,"h":67.13,"l":65.06,"n":20833,"o":65.17,"t":"2026-07-17T04:00:00Z","v":1253864,"vw":66.387255},{"c":65.52,"h":66.98,"l":64.74,"n":19256,"o":66.88,"t":"2026-07-20T04:00:00Z","v":976581,"vw":65.48975},{"c":67.7,"h":67.8925,"l":66.31,"n":21289,"o":66.44,"t":"2026-07-21T04:00:00Z","v":1196002,"vw":67.51426},{"c":68.07,"h":68.85,"l":67.07,"n":21982,"o":67.58,"t":"2026-07-22T04:00:00Z","v":1217316,"vw":67.981986},{"c":68.04,"h":69.34,"l":67.605,"n":18873,"o":67.89,"t":"2026-07-23T04:00:00Z","v":1081790,"vw":68.118701},{"c":68.95,"h":69.64,"l":68.06,"n":15779,"o":68.71,"t":"2026-07-24T04:00:00Z","v":856063,"vw":68.955227},{"c":68.04,"h":69.6575,"l":67.34,"n":17535,"o":69,"t":"2026-07-27T04:00:00Z","v":819614,"vw":68.067477},{"c":70.47,"h":71.09,"l":68.11,"n":19155,"o":68.11,"t":"2026-07-28T04:00:00Z","v":1104008,"vw":70.4357},{"c":68.09,"h":70.8529,"l":67.31,"n":19743,"o":70.2,"t":"2026-07-29T04:00:00Z","v":1133667,"vw":68.17603},{"c":68.41,"h":69.3,"l":67.66,"n":17059,"o":69.17,"t":"2026-07-30T04:00:00Z","v":887474,"vw":68.595776},{"c":68.72,"h":69.28,"l":67.95,"n":17484,"o":68.37,"t":"2026-07-31T04:00:00Z","v":985652,"vw":68.785875},{"c":70.21,"h":70.23,"l":67.55,"n":14970,"o":68.5,"t":"2026-08-03T04:00:00Z","v":747983,"vw":69.797412},{"c":72.63,"h":73.01,"l":70.38,"n":21142,"o":70.91,"t":"2026-08-04T04:00:00Z","v":1090045,"vw":72.399068},{"c":75.67,"h":76.04,"l":73.79,"n":27047,"o":74.5,"t":"2026-08-05T04:00:00Z","v":1588666,"vw":75.24691},{"c":73.69,"h":76.835,"l":73.64,"n":19062,"o":75.95,"t":"2026-08-06T04:00:00Z","v":1058844,"vw":74.446971},{"c":75.13,"h":75.52,"l":73.2901,"n":18926,"o":73.78,"t":"2026-08-07T04:00:00Z","v":897237,"vw":75.004697},{"c":73.21,"h":75.09,"l":72.94,"n":26262,"o":74.63,"t":"2026-08-10T04:00:00Z","v":1670968,"vw":73.540523},{"c":72.04,"h":74.17,"l":71.95,"n":19900,"o":73.5,"t":"2026-08-11T04:00:00Z","v":955365,"vw":72.562554},{"c":72.34,"h":72.93,"l":71.365,"n":19194,"o":72.83,"t":"2026-08-12T04:00:00Z","v":945526,"vw":72.100992},{"c":72.13,"h":73.55,"l":71.83,"n":13703,"o":72.97,"t":"2026-08-13T04:00:00Z","v":830102,"vw":72.232106},{"c":71.63,"h":72.68,"l":71.34,"n":13924,"o":72.5,"t":"2026-08-14T04:00:00Z","v":720756,"vw":71.80872},{"c":72.73,"h":72.82,"l":70.81,"n":14117,"o":71.35,"t":"2026-08-17T04:00:00Z","v":859923,"vw":72.437804},{"c":70.98,"h":72.1,"l":69.93,"n":16019,"o":72.01,"t":"2026-08-18T04:00:00Z","v":735466,"vw":70.943354},{"c":68.16,"h":72.59,"l":66.13,"n":32300,"o":71.82,"t":"2026-08-19T04:00:00Z","v":2324246,"vw":68.235624},{"c":65.28,"h":67.125,"l":65.13,"n":25822,"o":66.82,"t":"2026-08-20T04:00:00Z","v":1478016,"vw":65.607886},{"c":66.31,"h":67.81,"l":65.51,"n":26081,"o":66.5,"t":"2026-08-21T04:00:00Z","v":1424359,"vw":66.291812},{"c":64.87,"h":68.7,"l":64.39,"n":26231,"o":67.41,"t":"2026-08-24T04:00:00Z","v":1492216,"vw":65.183126},{"c":66.85,"h":67.18,"l":64.54,"n":20757,"o":65.6,"t":"2026-08-25T04:00:00Z","v":1129852,"vw":66.552347},{"c":68.41,"h":68.495,"l":66.895,"n":19799,"o":67.2,"t":"2026-08-26T04:00:00Z","v":1132392,"vw":68.208301},{"c":68.76,"h":68.88,"l":67.825,"n":14678,"o":68.18,"t":"2026-08-27T04:00:00Z","v":907314,"vw":68.594583},{"c":67.63,"h":69.65,"l":67.47,"n":11987,"o":68.9,"t":"2026-08-28T04:00:00Z","v":643431,"vw":67.839166},{"c":67.47,"h":68.4,"l":66.91,"n":14684,"o":67.74,"t":"2026-08-31T04:00:00Z","v":791030,"vw":67.464919},{"c":67.14,"h":68.02,"l":65.7116,"n":15444,"o":66.41,"t":"2026-09-01T04:00:00Z","v":677181,"vw":67.304647},{"c":69.15,"h":69.78,"l":67.51,"n":17912,"o":67.7,"t":"2026-09-02T04:00:00Z","v":1277840,"vw":68.932785},{"c":68.75,"h":70,"l":67.9072,"n":13172,"o":70,"t":"2026-09-03T04:00:00Z","v":595888,"vw":68.739679},{"c":70.28,"h":70.38,"l":68.4,"n":14713,"o":69.01,"t":"2026-09-04T04:00:00Z","v":731051,"vw":69.958155},{"c":70.76,"h":71.805,"l":70.21,"n":19587,"o":70.29,"t":"2026-09-08T04:00:00Z","v":1082138,"vw":70.938795},{"c":68.98,"h":70.52,"l":68.47,"n":17540,"o":69.82,"t":"2026-09-09T04:00:00Z","v":880123,"vw":69.059091},{"c":66.62,"h":68.15,"l":66.44,"n":19690,"o":67.77,"t":"2026-09-10T04:00:00Z","v":987079,"vw":66.793099},{"c":67.17,"h":67.56,"l":64.8812,"n":20637,"o":67.56,"t":"2026-09-11T04:00:00Z","v":1187858,"vw":66.432805},{"c":64.99,"h":66.7006,"l":64.92,"n":20028,"o":65.6,"t":"2026-09-14T04:00:00Z","v":1093364,"vw":65.250519},{"c":65.19,"h":65.595,"l":64.71,"n":19173,"o":65.51,"t":"2026-09-15T04:00:00Z","v":1040787,"vw":65.112592},{"c":65.82,"h":67.3,"l":64.85,"n":19764,"o":65.79,"t":"2026-09-16T04:00:00Z","v":962764,"vw":66.07004},{"c":67.1,"h":67.92,"l":66.82,"n":16597,"o":67.11,"t":"2026-09-17T04:00:00Z","v":781820,"vw":67.246804},{"c":64.5,"h":66.69,"l":64.43,"n":17796,"o":66.69,"t":"2026-09-18T04:00:00Z","v":3207361,"vw":64.69059},{"c":63.98,"h":64.94,"l":63.98,"n":20329,"o":64.94,"t":"2026-09-21T04:00:00Z","v":1055493,"vw":64.228576},{"c":65,"h":65.29,"l":64.065,"n":20331,"o":64.78,"t":"2026-09-22T04:00:00Z","v":1099542,"vw":64.91851},{"c":64.66,"h":65.315,"l":63.9,"n":16666,"o":64.34,"t":"2026-09-23T04:00:00Z","v":670294,"vw":64.706068},{"c":64.22,"h":65.25,"l":63.98,"n":18115,"o":64.49,"t":"2026-09-24T04:00:00Z","v":886164,"vw":64.407701},{"c":65.73,"h":66.0299,"l":64.16,"n":20053,"o":64.27,"t":"2026-09-25T04:00:00Z","v":959530,"vw":65.594589},{"c":64.49,"h":65.7,"l":63.94,"n":22460,"o":64.48,"t":"2026-09-28T04:00:00Z","v":1410179,"vw":64.665665},{"c":62.05,"h":64.4,"l":61.32,"n":23811,"o":64.37,"t":"2026-09-29T04:00:00Z","v":1285616,"vw":62.135433},{"c":62.1,"h":62.73,"l":61.8225,"n":18280,"o":62.19,"t":"2026-09-30T04:00:00Z","v":1133713,"vw":62.235278},{"c":62.72,"h":62.74,"l":60.63,"n":17691,"o":61.15,"t":"2026-10-01T04:00:00Z","v":1076149,"vw":62.135005},{"c":63.58,"h":64.22,"l":63.15,"n":16031,"o":63.34,"t":"2026-10-02T04:00:00Z","v":917780,"vw":63.618272},{"c":65.51,"h":66.86,"l":63.0121,"n":20492,"o":63.92,"t":"2026-10-05T04:00:00Z","v":1425471,"vw":65.722898},{"c":64.91,"h":66.11,"l":64.78,"n":15540,"o":66.11,"t":"2026-10-06T04:00:00Z","v":912896,"vw":65.066345},{"c":63.25,"h":64.0612,"l":62.7,"n":16307,"o":63.84,"t":"2026-10-07T04:00:00Z","v":809039,"vw":63.351621},{"c":63.1,"h":63.84,"l":62.46,"n":17078,"o":62.46,"t":"2026-10-08T04:00:00Z","v":785850,"vw":63.229927},{"c":63.89,"h":64.625,"l":62.781,"n":19932,"o":63.71,"t":"2026-10-09T04:00:00Z","v":1218117,"vw":64.027365},{"c":64.08,"h":65.115,"l":63.5,"n":20161,"o":63.5,"t":"2026-10-12T04:00:00Z","v":1226292,"vw":64.35265},{"c":64.77,"h":64.99,"l":63.09,"n":17872,"o":64.25,"t":"2026-10-13T04:00:00Z","v":1399763,"vw":64.526332},{"c":65.29,"h":65.52,"l":64,"n":26245,"o":64,"t":"2026-10-14T04:00:00Z","v":1578528,"vw":64.925934},{"c":65.37,"h":69.5,"l":64.63,"n":29956,"o":69.38,"t":"2026-10-15T04:00:00Z","v":2322320,"vw":65.660619},{"c":64.98,"h":67.97,"l":64.21,"n":26012,"o":66.19,"t":"2026-10-16T04:00:00Z","v":1641697,"vw":65.570275},{"c":64.54,"h":66.25,"l":64.05,"n":20095,"o":65.79,"t":"2026-10-19T04:00:00Z","v":1391084,"vw":64.66868},{"c":64.65,"h":66.04,"l":63,"n":20111,"o":63.49,"t":"2026-10-20T04:00:00Z","v":1169109,"vw":64.66343},{"c":64.25,"h":65.08,"l":63.6514,"n":17097,"o":64.61,"t":"2026-10-21T04:00:00Z","v":1113749,"vw":64.250608}],"volatilityBars":[{"c":64.9,"h":64.9,"l":64.9,"n":25,"o":64.9,"t":"2026-09-21T13:15:00Z","v":471,"vw":64.9},{"c":64.325,"h":64.94,"l":64.19,"n":359,"o":64.94,"t":"2026-09-21T13:30:00Z","v":12818,"vw":64.701895},{"c":64.7,"h":64.705,"l":64.1,"n":512,"o":64.315,"t":"2026-09-21T13:45:00Z","v":31737,"vw":64.366625},{"c":64.45,"h":64.67,"l":64.37,"n":502,"o":64.53,"t":"2026-09-21T14:00:00Z","v":27679,"vw":64.49807},{"c":64.83,"h":64.89,"l":64.45,"n":648,"o":64.51,"t":"2026-09-21T14:15:00Z","v":18832,"vw":64.625276},{"c":64.675,"h":64.8,"l":64.5,"n":716,"o":64.76,"t":"2026-09-21T14:30:00Z","v":26777,"vw":64.631469},{"c":64.51,"h":64.676,"l":64.48,"n":433,"o":64.675,"t":"2026-09-21T14:45:00Z","v":11145,"vw":64.580222},{"c":64.52,"h":64.63,"l":64.47,"n":603,"o":64.49,"t":"2026-09-21T15:00:00Z","v":16809,"vw":64.548683},{"c":64.38,"h":64.535,"l":64.355,"n":441,"o":64.4701,"t":"2026-09-21T15:15:00Z","v":13657,"vw":64.438212},{"c":64.29,"h":64.58,"l":64.29,"n":551,"o":64.36,"t":"2026-09-21T15:30:00Z","v":18885,"vw":64.463247},{"c":64.21,"h":64.36,"l":64.16,"n":415,"o":64.29,"t":"2026-09-21T15:45:00Z","v":13892,"vw":64.279275},{"c":64.25,"h":64.32,"l":64.0801,"n":817,"o":64.19,"t":"2026-09-21T16:00:00Z","v":30634,"vw":64.188118},{"c":64.205,"h":64.385,"l":64.205,"n":427,"o":64.25,"t":"2026-09-21T16:15:00Z","v":12818,"vw":64.314264},{"c":64.29,"h":64.415,"l":64.215,"n":420,"o":64.215,"t":"2026-09-21T16:30:00Z","v":10794,"vw":64.34078},{"c":64.42,"h":64.465,"l":64.24,"n":401,"o":64.29,"t":"2026-09-21T16:45:00Z","v":11785,"vw":64.389239},{"c":64.55,"h":64.565,"l":64.4,"n":394,"o":64.4,"t":"2026-09-21T17:00:00Z","v":12246,"vw":64.488205},{"c":64.565,"h":64.66,"l":64.54,"n":300,"o":64.54,"t":"2026-09-21T17:15:00Z","v":9549,"vw":64.592801},{"c":64.41,"h":64.58,"l":64.41,"n":714,"o":64.58,"t":"2026-09-21T17:30:00Z","v":21658,"vw":64.479253},{"c":64.38,"h":64.45,"l":64.3,"n":641,"o":64.42,"t":"2026-09-21T17:45:00Z","v":21417,"vw":64.387067},{"c":64.36,"h":64.44,"l":64.34,"n":486,"o":64.35,"t":"2026-09-21T18:00:00Z","v":12522,"vw":64.384568},{"c":64.48,"h":64.5,"l":64.36,"n":754,"o":64.36,"t":"2026-09-21T18:15:00Z","v":23983,"vw":64.435962},{"c":64.49,"h":64.56,"l":64.45,"n":895,"o":64.49,"t":"2026-09-21T18:30:00Z","v":29399,"vw":64.492151},{"c":64.445,"h":64.5199,"l":64.41,"n":633,"o":64.495,"t":"2026-09-21T18:45:00Z","v":20104,"vw":64.458758},{"c":64.42,"h":64.51,"l":64.4,"n":759,"o":64.47,"t":"2026-09-21T19:00:00Z","v":21458,"vw":64.464898},{"c":64.3901,"h":64.55,"l":64.3,"n":1279,"o":64.4075,"t":"2026-09-21T19:15:00Z","v":50156,"vw":64.430691},{"c":64.275,"h":64.51,"l":64.26,"n":1450,"o":64.42,"t":"2026-09-21T19:30:00Z","v":72990,"vw":64.416466},{"c":63.98,"h":64.295,"l":63.98,"n":3234,"o":64.27,"t":"2026-09-21T19:45:00Z","v":166081,"vw":64.16609},{"c":63.98,"h":64.01,"l":63.98,"n":56,"o":64.01,"t":"2026-09-21T20:00:00Z","v":291317,"vw":63.980407},{"c":64.795,"h":64.826,"l":64.52,"n":223,"o":64.78,"t":"2026-09-22T13:30:00Z","v":14276,"vw":64.743913},{"c":65.09,"h":65.16,"l":64.67,"n":493,"o":64.745,"t":"2026-09-22T13:45:00Z","v":24448,"vw":64.799789},{"c":65.07,"h":65.29,"l":64.92,"n":605,"o":65.16,"t":"2026-09-22T14:00:00Z","v":19222,"vw":65.082669},{"c":64.32,"h":65.08,"l":64.32,"n":794,"o":65.08,"t":"2026-09-22T14:15:00Z","v":28606,"vw":64.613182},{"c":64.14,"h":64.5,"l":64.08,"n":754,"o":64.5,"t":"2026-09-22T14:30:00Z","v":15684,"vw":64.273542},{"c":64.56,"h":64.56,"l":64.065,"n":650,"o":64.18,"t":"2026-09-22T14:45:00Z","v":15762,"vw":64.24862},{"c":64.595,"h":64.785,"l":64.56,"n":733,"o":64.66,"t":"2026-09-22T15:00:00Z","v":17271,"vw":64.699944},{"c":64.56,"h":64.64,"l":64.47,"n":560,"o":64.56,"t":"2026-09-22T15:15:00Z","v":10153,"vw":64.547954},{"c":64.5323,"h":64.565,"l":64.36,"n":640,"o":64.565,"t":"2026-09-22T15:30:00Z","v":16446,"vw":64.495887},{"c":64.77,"h":64.77,"l":64.48,"n":486,"o":64.525,"t":"2026-09-22T15:45:00Z","v":15360,"vw":64.662962},{"c":64.7,"h":64.845,"l":64.69,"n":531,"o":64.755,"t":"2026-09-22T16:00:00Z","v":17059,"vw":64.777249},{"c":64.675,"h":64.73,"l":64.675,"n":334,"o":64.73,"t":"2026-09-22T16:15:00Z","v":6115,"vw":64.707424},{"c":64.8,"h":64.87,"l":64.685,"n":447,"o":64.685,"t":"2026-09-22T16:30:00Z","v":10506,"vw":64.804026},{"c":64.855,"h":64.86,"l":64.69,"n":517,"o":64.77,"t":"2026-09-22T16:45:00Z","v":24743,"vw":64.808874},{"c":65.0103,"h":65.0103,"l":64.84,"n":482,"o":64.86,"t":"2026-09-22T17:00:00Z","v":11850,"vw":64.909761},{"c":64.885,"h":64.995,"l":64.85,"n":537,"o":64.95,"t":"2026-09-22T17:15:00Z","v":15965,"vw":64.906253},{"c":64.945,"h":64.99,"l":64.855,"n":588,"o":64.89,"t":"2026-09-22T17:30:00Z","v":21846,"vw":64.92279},{"c":65.17,"h":65.235,"l":64.95,"n":908,"o":64.98,"t":"2026-09-22T17:45:00Z","v":41356,"vw":65.09835},{"c":64.765,"h":65.23,"l":64.765,"n":720,"o":65.15,"t":"2026-09-22T18:00:00Z","v":21822,"vw":65.096889},{"c":64.918,"h":64.918,"l":64.75,"n":472,"o":64.75,"t":"2026-09-22T18:15:00Z","v":13302,"vw":64.827306},{"c":64.96,"h":64.9925,"l":64.825,"n":536,"o":64.91,"t":"2026-09-22T18:30:00Z","v":14722,"vw":64.887748},{"c":64.955,"h":65.07,"l":64.9,"n":474,"o":65.02,"t":"2026-09-22T18:45:00Z","v":18967,"vw":65.00989},{"c":64.8163,"h":64.96,"l":64.7428,"n":467,"o":64.93,"t":"2026-09-22T19:00:00Z","v":16478,"vw":64.829971},{"c":64.8,"h":64.92,"l":64.78,"n":673,"o":64.79,"t":"2026-09-22T19:15:00Z","v":25785,"vw":64.877565},{"c":65,"h":65.04,"l":64.78,"n":1056,"o":64.78,"t":"2026-09-22T19:30:00Z","v":42914,"vw":64.952417},{"c":65.03,"h":65.14,"l":64.82,"n":3135,"o":65.05,"t":"2026-09-22T19:45:00Z","v":146874,"vw":64.982239},{"c":65,"h":65,"l":65,"n":43,"o":65,"t":"2026-09-22T20:00:00Z","v":343681,"vw":65},{"c":64.5,"h":64.75,"l":64.5,"n":7,"o":64.75,"t":"2026-09-23T13:15:00Z","v":408,"vw":64.583333},{"c":64.035,"h":64.7958,"l":63.98,"n":191,"o":64.34,"t":"2026-09-23T13:30:00Z","v":10902,"vw":64.373911},{"c":64.19,"h":64.27,"l":63.9,"n":452,"o":64.115,"t":"2026-09-23T13:45:00Z","v":11384,"vw":64.112337},{"c":64.69,"h":64.73,"l":64.15,"n":322,"o":64.23,"t":"2026-09-23T14:00:00Z","v":10271,"vw":64.447647},{"c":64.7,"h":64.7724,"l":64.52,"n":439,"o":64.72,"t":"2026-09-23T14:15:00Z","v":12825,"vw":64.647713},{"c":64.515,"h":64.82,"l":64.45,"n":767,"o":64.7,"t":"2026-09-23T14:30:00Z","v":19125,"vw":64.660167},{"c":64.91,"h":64.98,"l":64.5,"n":478,"o":64.5,"t":"2026-09-23T14:45:00Z","v":11721,"vw":64.787508},{"c":64.95,"h":65.12,"l":64.89,"n":407,"o":64.89,"t":"2026-09-23T15:00:00Z","v":10026,"vw":65.003896},{"c":65.17,"h":65.29,"l":64.94,"n":583,"o":64.98,"t":"2026-09-23T15:15:00Z","v":22347,"vw":65.103856},{"c":65.05,"h":65.245,"l":65.03,"n":464,"o":65.17,"t":"2026-09-23T15:30:00Z","v":13108,"vw":65.138988},{"c":65.07,"h":65.13,"l":64.9501,"n":437,"o":65.09,"t":"2026-09-23T15:45:00Z","v":9828,"vw":65.043653},{"c":65.085,"h":65.1099,"l":64.96,"n":247,"o":65.03,"t":"2026-09-23T16:00:00Z","v":8001,"vw":65.029734},{"c":65.285,"h":65.315,"l":65.12,"n":363,"o":65.12,"t":"2026-09-23T16:15:00Z","v":11635,"vw":65.188457},{"c":65.035,"h":65.285,"l":65.035,"n":347,"o":65.285,"t":"2026-09-23T16:30:00Z","v":7258,"vw":65.141268},{"c":64.81,"h":65.035,"l":64.76,"n":546,"o":65.03,"t":"2026-09-23T16:45:00Z","v":16332,"vw":64.867198},{"c":64.86,"h":64.87,"l":64.61,"n":417,"o":64.85,"t":"2026-09-23T17:00:00Z","v":11174,"vw":64.759325},{"c":64.875,"h":65,"l":64.82,"n":464,"o":64.82,"t":"2026-09-23T17:15:00Z","v":11316,"vw":64.910391},{"c":64.73,"h":64.89,"l":64.65,"n":678,"o":64.875,"t":"2026-09-23T17:30:00Z","v":20610,"vw":64.736959},{"c":64.88,"h":64.88,"l":64.69,"n":262,"o":64.69,"t":"2026-09-23T17:45:00Z","v":7223,"vw":64.823424},{"c":64.79,"h":64.875,"l":64.73,"n":474,"o":64.87,"t":"2026-09-23T18:00:00Z","v":10768,"vw":64.8034},{"c":64.645,"h":64.855,"l":64.645,"n":539,"o":64.79,"t":"2026-09-23T18:15:00Z","v":18898,"vw":64.801551},{"c":64.455,"h":64.64,"l":64.405,"n":393,"o":64.64,"t":"2026-09-23T18:30:00Z","v":13454,"vw":64.442248},{"c":64.45,"h":64.45,"l":64.34,"n":559,"o":64.43,"t":"2026-09-23T18:45:00Z","v":10693,"vw":64.411789},{"c":64.525,"h":64.56,"l":64.42,"n":604,"o":64.49,"t":"2026-09-23T19:00:00Z","v":20758,"vw":64.521764},{"c":64.635,"h":64.635,"l":64.49,"n":612,"o":64.525,"t":"2026-09-23T19:15:00Z","v":22633,"vw":64.53419},{"c":64.76,"h":64.76,"l":64.62,"n":731,"o":64.62,"t":"2026-09-23T19:30:00Z","v":23364,"vw":64.719418},{"c":64.7,"h":64.78,"l":64.65,"n":2907,"o":64.76,"t":"2026-09-23T19:45:00Z","v":131291,"vw":64.715097},{"c":64.66,"h":64.71,"l":64.66,"n":41,"o":64.71,"t":"2026-09-23T20:00:00Z","v":172376,"vw":64.661434},{"c":64.0543,"h":64.61,"l":63.98,"n":112,"o":64.49,"t":"2026-09-24T13:30:00Z","v":10876,"vw":64.509014},{"c":64.31,"h":64.38,"l":64.095,"n":280,"o":64.17,"t":"2026-09-24T13:45:00Z","v":10698,"vw":64.227908},{"c":64.5,"h":64.5,"l":64.15,"n":556,"o":64.365,"t":"2026-09-24T14:00:00Z","v":24042,"vw":64.352027},{"c":64.535,"h":64.69,"l":64.51,"n":470,"o":64.515,"t":"2026-09-24T14:15:00Z","v":13420,"vw":64.605494},{"c":64.46,"h":64.81,"l":64.46,"n":536,"o":64.5,"t":"2026-09-24T14:30:00Z","v":16365,"vw":64.669571},{"c":64.39,"h":64.51,"l":64.36,"n":297,"o":64.42,"t":"2026-09-24T14:45:00Z","v":8073,"vw":64.420039},{"c":64.15,"h":64.45,"l":64.15,"n":314,"o":64.38,"t":"2026-09-24T15:00:00Z","v":7106,"vw":64.320997},{"c":64.1999,"h":64.22,"l":64.115,"n":286,"o":64.21,"t":"2026-09-24T15:15:00Z","v":7772,"vw":64.173244},{"c":64.38,"h":64.38,"l":64.15,"n":485,"o":64.2,"t":"2026-09-24T15:30:00Z","v":18435,"vw":64.24104},{"c":64.42,"h":64.46,"l":64.31,"n":383,"o":64.42,"t":"2026-09-24T15:45:00Z","v":15196,"vw":64.402176},{"c":64.45,"h":64.45,"l":64.31,"n":447,"o":64.39,"t":"2026-09-24T16:00:00Z","v":13042,"vw":64.365832},{"c":65.07,"h":65.25,"l":64.51,"n":978,"o":64.64,"t":"2026-09-24T16:15:00Z","v":37556,"vw":64.944957},{"c":65.11,"h":65.19,"l":64.83,"n":411,"o":65.06,"t":"2026-09-24T16:30:00Z","v":12627,"vw":64.975486},{"c":64.785,"h":65.08,"l":64.785,"n":331,"o":65.01,"t":"2026-09-24T16:45:00Z","v":6945,"vw":64.976453},{"c":64.895,"h":64.97,"l":64.6616,"n":415,"o":64.74,"t":"2026-09-24T17:00:00Z","v":10967,"vw":64.805421},{"c":64.795,"h":64.855,"l":64.72,"n":303,"o":64.82,"t":"2026-09-24T17:15:00Z","v":13981,"vw":64.790816},{"c":64.6575,"h":64.86,"l":64.585,"n":467,"o":64.825,"t":"2026-09-24T17:30:00Z","v":17350,"vw":64.695596},{"c":64.7575,"h":64.765,"l":64.655,"n":718,"o":64.655,"t":"2026-09-24T17:45:00Z","v":33677,"vw":64.686767},{"c":64.84,"h":64.84,"l":64.49,"n":521,"o":64.765,"t":"2026-09-24T18:00:00Z","v":19872,"vw":64.658179},{"c":64.99,"h":65.075,"l":64.85,"n":404,"o":64.87,"t":"2026-09-24T18:15:00Z","v":12752,"vw":64.962426},{"c":64.78,"h":65.035,"l":64.75,"n":602,"o":64.96,"t":"2026-09-24T18:30:00Z","v":21257,"vw":64.928043},{"c":64.72,"h":64.83,"l":64.71,"n":476,"o":64.76,"t":"2026-09-24T18:45:00Z","v":15735,"vw":64.770354},{"c":64.4,"h":64.74,"l":64.3589,"n":717,"o":64.715,"t":"2026-09-24T19:00:00Z","v":22332,"vw":64.551324},{"c":64.415,"h":64.45,"l":64.2201,"n":968,"o":64.4,"t":"2026-09-24T19:15:00Z","v":28576,"vw":64.356163},{"c":64.4,"h":64.44,"l":64.32,"n":1139,"o":64.44,"t":"2026-09-24T19:30:00Z","v":35997,"vw":64.365005},{"c":64.21,"h":64.43,"l":64.21,"n":3731,"o":64.4,"t":"2026-09-24T19:45:00Z","v":204941,"vw":64.285342},{"c":64.22,"h":64.25,"l":64.22,"n":55,"o":64.25,"t":"2026-09-24T20:00:00Z","v":230971,"vw":64.220016},{"c":64.785,"h":64.845,"l":64.27,"n":262,"o":64.27,"t":"2026-09-25T13:30:00Z","v":18724,"vw":64.353694},{"c":64.63,"h":64.64,"l":64.35,"n":301,"o":64.57,"t":"2026-09-25T13:45:00Z","v":6662,"vw":64.512421},{"c":64.39,"h":64.64,"l":64.16,"n":439,"o":64.64,"t":"2026-09-25T14:00:00Z","v":15450,"vw":64.37596},{"c":64.59,"h":64.675,"l":64.34,"n":658,"o":64.34,"t":"2026-09-25T14:15:00Z","v":23517,"vw":64.55567},{"c":64.73,"h":64.73,"l":64.53,"n":410,"o":64.53,"t":"2026-09-25T14:30:00Z","v":11929,"vw":64.636431},{"c":64.66,"h":64.76,"l":64.52,"n":388,"o":64.76,"t":"2026-09-25T14:45:00Z","v":11273,"vw":64.663212},{"c":64.89,"h":64.94,"l":64.64,"n":576,"o":64.66,"t":"2026-09-25T15:00:00Z","v":13515,"vw":64.802101},{"c":65.02,"h":65.11,"l":64.885,"n":623,"o":64.885,"t":"2026-09-25T15:15:00Z","v":15160,"vw":65.010883},{"c":64.85,"h":65.14,"l":64.81,"n":381,"o":65.115,"t":"2026-09-25T15:30:00Z","v":10025,"vw":64.89964},{"c":65.35,"h":65.36,"l":64.87,"n":542,"o":64.87,"t":"2026-09-25T15:45:00Z","v":15710,"vw":65.195666},{"c":65.75,"h":65.91,"l":65.41,"n":943,"o":65.41,"t":"2026-09-25T16:00:00Z","v":31217,"vw":65.703059},{"c":65.825,"h":65.8593,"l":65.595,"n":667,"o":65.67,"t":"2026-09-25T16:15:00Z","v":20585,"vw":65.704419},{"c":65.72,"h":65.85,"l":65.63,"n":693,"o":65.85,"t":"2026-09-25T16:30:00Z","v":23182,"vw":65.736016},{"c":65.71,"h":65.72,"l":65.6,"n":458,"o":65.72,"t":"2026-09-25T16:45:00Z","v":15821,"vw":65.664817},{"c":65.845,"h":65.87,"l":65.7,"n":625,"o":65.7,"t":"2026-09-25T17:00:00Z","v":22947,"vw":65.803499},{"c":65.81,"h":65.85,"l":65.74,"n":735,"o":65.845,"t":"2026-09-25T17:15:00Z","v":26950,"vw":65.804716},{"c":65.83,"h":65.92,"l":65.715,"n":774,"o":65.835,"t":"2026-09-25T17:30:00Z","v":24876,"vw":65.822542},{"c":65.78,"h":65.91,"l":65.69,"n":335,"o":65.85,"t":"2026-09-25T17:45:00Z","v":8142,"vw":65.797647},{"c":66.01,"h":66.01,"l":65.8,"n":463,"o":65.82,"t":"2026-09-25T18:00:00Z","v":12528,"vw":65.890349},{"c":65.83,"h":66.0299,"l":65.8,"n":539,"o":66.005,"t":"2026-09-25T18:15:00Z","v":19171,"vw":65.922414},{"c":65.66,"h":65.89,"l":65.6001,"n":585,"o":65.87,"t":"2026-09-25T18:30:00Z","v":23470,"vw":65.775278},{"c":65.685,"h":65.735,"l":65.64,"n":583,"o":65.66,"t":"2026-09-25T18:45:00Z","v":19496,"vw":65.685102},{"c":65.75,"h":65.8,"l":65.65,"n":606,"o":65.69,"t":"2026-09-25T19:00:00Z","v":21196,"vw":65.72962},{"c":65.66,"h":65.8,"l":65.595,"n":792,"o":65.765,"t":"2026-09-25T19:15:00Z","v":34435,"vw":65.712777},{"c":65.8114,"h":65.8114,"l":65.58,"n":1140,"o":65.6633,"t":"2026-09-25T19:30:00Z","v":39748,"vw":65.685074},{"c":65.72,"h":65.915,"l":65.69,"n":3858,"o":65.8,"t":"2026-09-25T19:45:00Z","v":200180,"vw":65.779798},{"c":65.73,"h":65.73,"l":65.73,"n":39,"o":65.73,"t":"2026-09-25T20:00:00Z","v":172551,"vw":65.73},{"c":64.675,"h":64.945,"l":63.94,"n":658,"o":64.48,"t":"2026-09-28T13:30:00Z","v":77324,"vw":64.718861},{"c":65.08,"h":65.08,"l":64.685,"n":493,"o":64.685,"t":"2026-09-28T13:45:00Z","v":17167,"vw":64.855452},{"c":65.455,"h":65.66,"l":65.14,"n":639,"o":65.21,"t":"2026-09-28T14:00:00Z","v":25928,"vw":65.402728},{"c":65.55,"h":65.65,"l":65.34,"n":433,"o":65.51,"t":"2026-09-28T14:15:00Z","v":16617,"vw":65.50214},{"c":65.515,"h":65.7,"l":65.46,"n":601,"o":65.54,"t":"2026-09-28T14:30:00Z","v":23391,"vw":65.558007},{"c":65.255,"h":65.52,"l":65.22,"n":469,"o":65.48,"t":"2026-09-28T14:45:00Z","v":15669,"vw":65.405637},{"c":65.095,"h":65.24,"l":65.095,"n":554,"o":65.225,"t":"2026-09-28T15:00:00Z","v":20813,"vw":65.195402},{"c":65,"h":65.19,"l":64.98,"n":416,"o":65.11,"t":"2026-09-28T15:15:00Z","v":15233,"vw":65.107007},{"c":64.89,"h":65.1,"l":64.8,"n":540,"o":64.995,"t":"2026-09-28T15:30:00Z","v":23262,"vw":64.902011},{"c":64.88,"h":64.88,"l":64.76,"n":438,"o":64.81,"t":"2026-09-28T15:45:00Z","v":13636,"vw":64.830104},{"c":64.92,"h":65.01,"l":64.8375,"n":475,"o":64.915,"t":"2026-09-28T16:00:00Z","v":11825,"vw":64.938361},{"c":65.63,"h":65.69,"l":64.95,"n":975,"o":64.95,"t":"2026-09-28T16:15:00Z","v":44450,"vw":65.343368},{"c":65.1,"h":65.57,"l":65.09,"n":413,"o":65.56,"t":"2026-09-28T16:30:00Z","v":12942,"vw":65.362288},{"c":64.89,"h":65.215,"l":64.825,"n":437,"o":65.13,"t":"2026-09-28T16:45:00Z","v":11660,"vw":64.945163},{"c":65.22,"h":65.4,"l":64.74,"n":935,"o":64.885,"t":"2026-09-28T17:00:00Z","v":38214,"vw":65.054317},{"c":64.74,"h":65.3,"l":64.68,"n":584,"o":65.17,"t":"2026-09-28T17:15:00Z","v":22459,"vw":64.951875},{"c":64.69,"h":64.8581,"l":64.69,"n":580,"o":64.7425,"t":"2026-09-28T17:30:00Z","v":18962,"vw":64.789974},{"c":64.78,"h":64.78,"l":64.585,"n":649,"o":64.71,"t":"2026-09-28T17:45:00Z","v":22485,"vw":64.712136},{"c":64.71,"h":64.86,"l":64.65,"n":847,"o":64.78,"t":"2026-09-28T18:00:00Z","v":39869,"vw":64.767339},{"c":64.69,"h":64.78,"l":64.635,"n":569,"o":64.75,"t":"2026-09-28T18:15:00Z","v":28398,"vw":64.707214},{"c":64.725,"h":64.76,"l":64.61,"n":572,"o":64.66,"t":"2026-09-28T18:30:00Z","v":24470,"vw":64.65887},{"c":64.62,"h":64.78,"l":64.555,"n":903,"o":64.72,"t":"2026-09-28T18:45:00Z","v":42380,"vw":64.673095},{"c":64.2,"h":64.56,"l":64.175,"n":619,"o":64.56,"t":"2026-09-28T19:00:00Z","v":26058,"vw":64.387516},{"c":64.52,"h":64.53,"l":64.17,"n":889,"o":64.19,"t":"2026-09-28T19:15:00Z","v":35149,"vw":64.358439},{"c":64.72,"h":64.77,"l":64.55,"n":1224,"o":64.55,"t":"2026-09-28T19:30:00Z","v":47377,"vw":64.687257},{"c":64.53,"h":64.74,"l":64.32,"n":5452,"o":64.725,"t":"2026-09-28T19:45:00Z","v":293580,"vw":64.453792},{"c":64.49,"h":64.49,"l":64.11,"n":58,"o":64.46,"t":"2026-09-28T20:00:00Z","v":385133,"vw":64.489859},{"c":64.45,"h":64.45,"l":64.45,"n":10,"o":64.45,"t":"2026-09-29T13:15:00Z","v":452,"vw":64.45},{"c":63.475,"h":64.4,"l":63.25,"n":537,"o":64.37,"t":"2026-09-29T13:30:00Z","v":52586,"vw":63.809833},{"c":62.79,"h":63.555,"l":62.6,"n":814,"o":63.27,"t":"2026-09-29T13:45:00Z","v":47381,"vw":63.17514},{"c":63,"h":63.16,"l":62.6,"n":714,"o":62.6,"t":"2026-09-29T14:00:00Z","v":24692,"vw":62.96102},{"c":62.405,"h":63.0925,"l":62.405,"n":903,"o":62.94,"t":"2026-09-29T14:15:00Z","v":31342,"vw":62.756592},{"c":62.48,"h":62.58,"l":62.18,"n":845,"o":62.43,"t":"2026-09-29T14:30:00Z","v":38798,"vw":62.339499},{"c":62.17,"h":62.525,"l":62.06,"n":877,"o":62.39,"t":"2026-09-29T14:45:00Z","v":39915,"vw":62.264169},{"c":61.76,"h":62.23,"l":61.61,"n":831,"o":62.16,"t":"2026-09-29T15:00:00Z","v":30656,"vw":62.007077},{"c":61.325,"h":61.755,"l":61.32,"n":631,"o":61.755,"t":"2026-09-29T15:15:00Z","v":24115,"vw":61.513073},{"c":61.67,"h":61.77,"l":61.34,"n":657,"o":61.43,"t":"2026-09-29T15:30:00Z","v":19642,"vw":61.574767},{"c":61.58,"h":61.82,"l":61.53,"n":725,"o":61.71,"t":"2026-09-29T15:45:00Z","v":30413,"vw":61.6532},{"c":61.86,"h":61.95,"l":61.42,"n":727,"o":61.61,"t":"2026-09-29T16:00:00Z","v":25891,"vw":61.637487},{"c":62.19,"h":62.19,"l":61.855,"n":594,"o":61.855,"t":"2026-09-29T16:15:00Z","v":23981,"vw":62.008821},{"c":61.855,"h":62.125,"l":61.81,"n":558,"o":62.06,"t":"2026-09-29T16:30:00Z","v":19378,"vw":61.901848},{"c":61.845,"h":61.955,"l":61.59,"n":749,"o":61.83,"t":"2026-09-29T16:45:00Z","v":32331,"vw":61.810587},{"c":62.02,"h":62.02,"l":61.73,"n":626,"o":61.845,"t":"2026-09-29T17:00:00Z","v":26552,"vw":61.841635},{"c":61.895,"h":62.055,"l":61.83,"n":649,"o":62.045,"t":"2026-09-29T17:15:00Z","v":25575,"vw":61.974561},{"c":61.9775,"h":61.995,"l":61.86,"n":586,"o":61.92,"t":"2026-09-29T17:30:00Z","v":22650,"vw":61.914987},{"c":61.73,"h":61.995,"l":61.73,"n":682,"o":61.96,"t":"2026-09-29T17:45:00Z","v":26218,"vw":61.88568},{"c":61.735,"h":61.99,"l":61.66,"n":770,"o":61.755,"t":"2026-09-29T18:00:00Z","v":27228,"vw":61.839415},{"c":61.69,"h":61.83,"l":61.69,"n":847,"o":61.74,"t":"2026-09-29T18:15:00Z","v":36402,"vw":61.776271},{"c":61.97,"h":62.26,"l":61.69,"n":1048,"o":61.69,"t":"2026-09-29T18:30:00Z","v":44380,"vw":61.903366},{"c":62.02,"h":62.1,"l":61.77,"n":884,"o":61.97,"t":"2026-09-29T18:45:00Z","v":27355,"vw":61.939422},{"c":61.86,"h":62,"l":61.83,"n":872,"o":61.99,"t":"2026-09-29T19:00:00Z","v":26908,"vw":61.89541},{"c":61.95,"h":61.965,"l":61.73,"n":1172,"o":61.89,"t":"2026-09-29T19:15:00Z","v":44918,"vw":61.877712},{"c":61.965,"h":62.135,"l":61.92,"n":1339,"o":61.94,"t":"2026-09-29T19:30:00Z","v":51700,"vw":62.04486},{"c":62.09,"h":62.1,"l":61.85,"n":3633,"o":61.97,"t":"2026-09-29T19:45:00Z","v":192634,"vw":62.007455},{"c":62.05,"h":62.09,"l":62.05,"n":56,"o":62.09,"t":"2026-09-29T20:00:00Z","v":285934,"vw":62.050015},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-30T12:45:00Z","v":355,"vw":62},{"c":62.47,"h":62.47,"l":62.47,"n":2,"o":62.47,"t":"2026-09-30T13:15:00Z","v":168,"vw":62.47},{"c":62.09,"h":62.44,"l":61.8225,"n":276,"o":62.19,"t":"2026-09-30T13:30:00Z","v":14578,"vw":62.189546},{"c":62.145,"h":62.34,"l":61.92,"n":184,"o":62.06,"t":"2026-09-30T13:45:00Z","v":7203,"vw":62.148059},{"c":62.495,"h":62.56,"l":62,"n":910,"o":62.14,"t":"2026-09-30T14:00:00Z","v":44194,"vw":62.250359},{"c":62.24,"h":62.65,"l":62.235,"n":371,"o":62.57,"t":"2026-09-30T14:15:00Z","v":9917,"vw":62.481107},{"c":62.23,"h":62.3,"l":61.99,"n":320,"o":62.145,"t":"2026-09-30T14:30:00Z","v":9662,"vw":62.135218},{"c":62.355,"h":62.46,"l":62.18,"n":373,"o":62.18,"t":"2026-09-30T14:45:00Z","v":12078,"vw":62.302505},{"c":62.35,"h":62.36,"l":62.09,"n":518,"o":62.27,"t":"2026-09-30T15:00:00Z","v":12055,"vw":62.23356},{"c":62.22,"h":62.449,"l":62.095,"n":579,"o":62.29,"t":"2026-09-30T15:15:00Z","v":17107,"vw":62.306448},{"c":62.02,"h":62.22,"l":62.02,"n":451,"o":62.145,"t":"2026-09-30T15:30:00Z","v":12749,"vw":62.095387},{"c":62.195,"h":62.21,"l":62.01,"n":376,"o":62.01,"t":"2026-09-30T15:45:00Z","v":10717,"vw":62.106768},{"c":62.2,"h":62.27,"l":62.16,"n":360,"o":62.19,"t":"2026-09-30T16:00:00Z","v":11211,"vw":62.215038},{"c":62.425,"h":62.45,"l":62.2,"n":379,"o":62.24,"t":"2026-09-30T16:15:00Z","v":15568,"vw":62.295745},{"c":62.42,"h":62.4502,"l":62.32,"n":352,"o":62.4502,"t":"2026-09-30T16:30:00Z","v":12047,"vw":62.386341},{"c":62.275,"h":62.44,"l":62.25,"n":480,"o":62.41,"t":"2026-09-30T16:45:00Z","v":15949,"vw":62.347362},{"c":62.36,"h":62.38,"l":62.27,"n":389,"o":62.28,"t":"2026-09-30T17:00:00Z","v":16340,"vw":62.343648},{"c":62.57,"h":62.57,"l":62.33,"n":469,"o":62.33,"t":"2026-09-30T17:15:00Z","v":12038,"vw":62.448298},{"c":62.55,"h":62.6,"l":62.52,"n":378,"o":62.56,"t":"2026-09-30T17:30:00Z","v":16431,"vw":62.562066},{"c":62.605,"h":62.605,"l":62.3825,"n":543,"o":62.57,"t":"2026-09-30T17:45:00Z","v":22981,"vw":62.481157},{"c":62.635,"h":62.73,"l":62.54,"n":454,"o":62.62,"t":"2026-09-30T18:00:00Z","v":16775,"vw":62.626697},{"c":62.6,"h":62.65,"l":62.59,"n":499,"o":62.6,"t":"2026-09-30T18:15:00Z","v":21720,"vw":62.620507},{"c":62.43,"h":62.59,"l":62.43,"n":648,"o":62.59,"t":"2026-09-30T18:30:00Z","v":26843,"vw":62.538117},{"c":62.42,"h":62.47,"l":62.311,"n":489,"o":62.42,"t":"2026-09-30T18:45:00Z","v":16456,"vw":62.380866},{"c":62.395,"h":62.55,"l":62.36,"n":609,"o":62.48,"t":"2026-09-30T19:00:00Z","v":22971,"vw":62.459749},{"c":62.345,"h":62.45,"l":62.345,"n":790,"o":62.4,"t":"2026-09-30T19:15:00Z","v":34411,"vw":62.382077},{"c":62.32,"h":62.47,"l":62.225,"n":1153,"o":62.35,"t":"2026-09-30T19:30:00Z","v":45842,"vw":62.338813},{"c":62.1,"h":62.41,"l":62.08,"n":4169,"o":62.3,"t":"2026-09-30T19:45:00Z","v":230364,"vw":62.256639},{"c":62.1,"h":62.1,"l":62.1,"n":46,"o":62.1,"t":"2026-09-30T20:00:00Z","v":345546,"vw":62.1},{"c":60.9151,"h":61.8,"l":60.8435,"n":314,"o":61.15,"t":"2026-10-01T13:30:00Z","v":21768,"vw":61.212621},{"c":61.245,"h":61.35,"l":60.89,"n":156,"o":60.89,"t":"2026-10-01T13:45:00Z","v":4964,"vw":61.12941},{"c":60.76,"h":61.47,"l":60.63,"n":240,"o":61.47,"t":"2026-10-01T14:00:00Z","v":9424,"vw":60.867943},{"c":60.92,"h":60.97,"l":60.69,"n":406,"o":60.9299,"t":"2026-10-01T14:15:00Z","v":15675,"vw":60.878989},{"c":61.03,"h":61.2225,"l":60.84,"n":461,"o":60.93,"t":"2026-10-01T14:30:00Z","v":13756,"vw":60.99346},{"c":61.045,"h":61.24,"l":61,"n":604,"o":61.0899,"t":"2026-10-01T14:45:00Z","v":19375,"vw":61.077891},{"c":61.175,"h":61.2,"l":60.89,"n":451,"o":60.95,"t":"2026-10-01T15:00:00Z","v":12290,"vw":61.034436},{"c":61.03,"h":61.165,"l":61.03,"n":329,"o":61.12,"t":"2026-10-01T15:15:00Z","v":17906,"vw":61.083311},{"c":61.055,"h":61.295,"l":61.05,"n":626,"o":61.09,"t":"2026-10-01T15:30:00Z","v":32472,"vw":61.189729},{"c":61.535,"h":61.635,"l":61.055,"n":372,"o":61.09,"t":"2026-10-01T15:45:00Z","v":15414,"vw":61.245702},{"c":61.45,"h":61.62,"l":61.45,"n":713,"o":61.55,"t":"2026-10-01T16:00:00Z","v":58328,"vw":61.527127},{"c":61.53,"h":61.6,"l":61.345,"n":682,"o":61.51,"t":"2026-10-01T16:15:00Z","v":38609,"vw":61.498533},{"c":62.045,"h":62.045,"l":61.5,"n":1010,"o":61.54,"t":"2026-10-01T16:30:00Z","v":88191,"vw":61.657522},{"c":61.955,"h":62.065,"l":61.91,"n":460,"o":62.045,"t":"2026-10-01T16:45:00Z","v":14245,"vw":61.988013},{"c":62.155,"h":62.295,"l":62.01,"n":356,"o":62.07,"t":"2026-10-01T17:00:00Z","v":12922,"vw":62.134162},{"c":62.39,"h":62.47,"l":62.22,"n":452,"o":62.24,"t":"2026-10-01T17:15:00Z","v":14893,"vw":62.387486},{"c":62.5,"h":62.645,"l":62.3124,"n":583,"o":62.44,"t":"2026-10-01T17:30:00Z","v":17778,"vw":62.450324},{"c":62.4,"h":62.57,"l":62.2701,"n":448,"o":62.51,"t":"2026-10-01T17:45:00Z","v":16408,"vw":62.386153},{"c":62.39,"h":62.525,"l":62.18,"n":471,"o":62.43,"t":"2026-10-01T18:00:00Z","v":13267,"vw":62.354397},{"c":62.41,"h":62.58,"l":62.26,"n":583,"o":62.52,"t":"2026-10-01T18:15:00Z","v":22332,"vw":62.444102},{"c":62.37,"h":62.57,"l":62.32,"n":559,"o":62.41,"t":"2026-10-01T18:30:00Z","v":18998,"vw":62.428431},{"c":62.43,"h":62.43,"l":62.215,"n":685,"o":62.3675,"t":"2026-10-01T18:45:00Z","v":24626,"vw":62.349284},{"c":62.48,"h":62.52,"l":62.4,"n":524,"o":62.435,"t":"2026-10-01T19:00:00Z","v":20487,"vw":62.463169},{"c":62.5,"h":62.64,"l":62.43,"n":856,"o":62.47,"t":"2026-10-01T19:15:00Z","v":32394,"vw":62.542133},{"c":62.57,"h":62.7,"l":62.49,"n":1135,"o":62.5,"t":"2026-10-01T19:30:00Z","v":48851,"vw":62.586071},{"c":62.72,"h":62.74,"l":62.51,"n":3031,"o":62.57,"t":"2026-10-01T19:45:00Z","v":147539,"vw":62.620554},{"c":62.72,"h":62.72,"l":62.72,"n":52,"o":62.72,"t":"2026-10-01T20:00:00Z","v":219485,"vw":62.72},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-01T20:15:00Z","v":318,"vw":62.72},{"c":63.2,"h":63.2,"l":63.2,"n":11,"o":63.2,"t":"2026-10-02T13:15:00Z","v":416,"vw":63.2},{"c":63.34,"h":64.165,"l":63.325,"n":124,"o":63.34,"t":"2026-10-02T13:30:00Z","v":14956,"vw":63.446051},{"c":63.36,"h":63.7699,"l":63.15,"n":161,"o":63.335,"t":"2026-10-02T13:45:00Z","v":6085,"vw":63.54729},{"c":63.815,"h":63.94,"l":63.51,"n":247,"o":63.525,"t":"2026-10-02T14:00:00Z","v":10387,"vw":63.751175},{"c":63.85,"h":64.09,"l":63.7101,"n":371,"o":63.81,"t":"2026-10-02T14:15:00Z","v":18299,"vw":63.826908},{"c":64.05,"h":64.05,"l":63.68,"n":264,"o":63.8,"t":"2026-10-02T14:30:00Z","v":7051,"vw":63.957195},{"c":64.08,"h":64.22,"l":63.93,"n":458,"o":64.045,"t":"2026-10-02T14:45:00Z","v":17425,"vw":64.083527},{"c":63.59,"h":64.15,"l":63.53,"n":659,"o":64.115,"t":"2026-10-02T15:00:00Z","v":25808,"vw":63.853775},{"c":63.68,"h":63.705,"l":63.48,"n":470,"o":63.555,"t":"2026-10-02T15:15:00Z","v":17392,"vw":63.564745},{"c":63.53,"h":63.66,"l":63.49,"n":315,"o":63.63,"t":"2026-10-02T15:30:00Z","v":8873,"vw":63.576302},{"c":63.63,"h":63.715,"l":63.49,"n":462,"o":63.495,"t":"2026-10-02T15:45:00Z","v":14958,"vw":63.626925},{"c":63.45,"h":63.61,"l":63.38,"n":543,"o":63.61,"t":"2026-10-02T16:00:00Z","v":20947,"vw":63.516312},{"c":63.34,"h":63.48,"l":63.325,"n":305,"o":63.465,"t":"2026-10-02T16:15:00Z","v":11222,"vw":63.382034},{"c":63.33,"h":63.395,"l":63.3,"n":216,"o":63.33,"t":"2026-10-02T16:30:00Z","v":5866,"vw":63.352812},{"c":63.49,"h":63.5,"l":63.33,"n":308,"o":63.37,"t":"2026-10-02T16:45:00Z","v":9393,"vw":63.417062},{"c":63.465,"h":63.61,"l":63.44,"n":448,"o":63.49,"t":"2026-10-02T17:00:00Z","v":20750,"vw":63.533239},{"c":63.42,"h":63.51,"l":63.36,"n":565,"o":63.46,"t":"2026-10-02T17:15:00Z","v":44171,"vw":63.426416},{"c":63.45,"h":63.58,"l":63.42,"n":461,"o":63.42,"t":"2026-10-02T17:30:00Z","v":30576,"vw":63.503656},{"c":63.535,"h":63.535,"l":63.395,"n":611,"o":63.5,"t":"2026-10-02T17:45:00Z","v":27103,"vw":63.46187},{"c":63.6275,"h":63.63,"l":63.53,"n":593,"o":63.54,"t":"2026-10-02T18:00:00Z","v":20926,"vw":63.582736},{"c":63.625,"h":63.625,"l":63.495,"n":711,"o":63.62,"t":"2026-10-02T18:15:00Z","v":33184,"vw":63.550657},{"c":63.785,"h":63.785,"l":63.565,"n":547,"o":63.615,"t":"2026-10-02T18:30:00Z","v":22333,"vw":63.643173},{"c":63.865,"h":63.898,"l":63.72,"n":641,"o":63.79,"t":"2026-10-02T18:45:00Z","v":26136,"vw":63.764055},{"c":63.855,"h":63.925,"l":63.76,"n":755,"o":63.89,"t":"2026-10-02T19:00:00Z","v":25948,"vw":63.865832},{"c":63.835,"h":63.9,"l":63.735,"n":873,"o":63.87,"t":"2026-10-02T19:15:00Z","v":35263,"vw":63.821332},{"c":63.9,"h":63.9,"l":63.79,"n":1140,"o":63.835,"t":"2026-10-02T19:30:00Z","v":44155,"vw":63.828654},{"c":63.56,"h":63.97,"l":63.49,"n":2959,"o":63.92,"t":"2026-10-02T19:45:00Z","v":131834,"vw":63.643006},{"c":63.58,"h":63.58,"l":63.58,"n":47,"o":63.58,"t":"2026-10-02T20:00:00Z","v":238042,"vw":63.58},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-05T10:00:00Z","v":128,"vw":73.13},{"c":64.07,"h":64.83,"l":63.0121,"n":323,"o":63.92,"t":"2026-10-05T13:30:00Z","v":24718,"vw":63.97357},{"c":64.46,"h":64.46,"l":63.89,"n":338,"o":64.07,"t":"2026-10-05T13:45:00Z","v":15322,"vw":64.17476},{"c":64.9,"h":65.23,"l":64.46,"n":445,"o":64.46,"t":"2026-10-05T14:00:00Z","v":22389,"vw":64.897337},{"c":65.03,"h":65.55,"l":65.03,"n":386,"o":65.2125,"t":"2026-10-05T14:15:00Z","v":13870,"vw":65.344512},{"c":65.065,"h":65.18,"l":64.92,"n":454,"o":65.15,"t":"2026-10-05T14:30:00Z","v":18802,"vw":65.013976},{"c":65.38,"h":65.385,"l":64.94,"n":414,"o":65.085,"t":"2026-10-05T14:45:00Z","v":11913,"vw":65.12416},{"c":65.33,"h":65.4,"l":65.16,"n":489,"o":65.38,"t":"2026-10-05T15:00:00Z","v":17382,"vw":65.292699},{"c":65.27,"h":65.37,"l":65.21,"n":590,"o":65.2725,"t":"2026-10-05T15:15:00Z","v":17364,"vw":65.275919},{"c":65.405,"h":65.49,"l":65.24,"n":544,"o":65.29,"t":"2026-10-05T15:30:00Z","v":16053,"vw":65.371949},{"c":65.6,"h":65.65,"l":65.34,"n":515,"o":65.395,"t":"2026-10-05T15:45:00Z","v":23646,"vw":65.47403},{"c":65.635,"h":65.65,"l":65.46,"n":531,"o":65.55,"t":"2026-10-05T16:00:00Z","v":17854,"vw":65.5657},{"c":65.69,"h":65.84,"l":65.53,"n":482,"o":65.63,"t":"2026-10-05T16:15:00Z","v":14255,"vw":65.651824},{"c":65.99,"h":66.02,"l":65.73,"n":392,"o":65.765,"t":"2026-10-05T16:30:00Z","v":11572,"vw":65.869785},{"c":66.05,"h":66.07,"l":65.97,"n":358,"o":66.015,"t":"2026-10-05T16:45:00Z","v":11818,"vw":66.01588},{"c":66.18,"h":66.22,"l":66.05,"n":468,"o":66.05,"t":"2026-10-05T17:00:00Z","v":17150,"vw":66.159671},{"c":66.24,"h":66.26,"l":66.13,"n":605,"o":66.165,"t":"2026-10-05T17:15:00Z","v":20953,"vw":66.19065},{"c":66.22,"h":66.28,"l":66.15,"n":566,"o":66.235,"t":"2026-10-05T17:30:00Z","v":23209,"vw":66.221723},{"c":66.31,"h":66.335,"l":66.15,"n":599,"o":66.2,"t":"2026-10-05T17:45:00Z","v":19764,"vw":66.229534},{"c":66.4075,"h":66.43,"l":66.3,"n":506,"o":66.3,"t":"2026-10-05T18:00:00Z","v":18587,"vw":66.373234},{"c":66.36,"h":66.43,"l":66.36,"n":527,"o":66.415,"t":"2026-10-05T18:15:00Z","v":18535,"vw":66.402021},{"c":66.345,"h":66.405,"l":66.305,"n":503,"o":66.37,"t":"2026-10-05T18:30:00Z","v":17000,"vw":66.343518},{"c":66.35,"h":66.4,"l":66.2,"n":738,"o":66.345,"t":"2026-10-05T18:45:00Z","v":25037,"vw":66.297866},{"c":66.71,"h":66.84,"l":66.335,"n":1393,"o":66.335,"t":"2026-10-05T19:00:00Z","v":112150,"vw":66.635964},{"c":66.51,"h":66.86,"l":66.51,"n":1169,"o":66.79,"t":"2026-10-05T19:15:00Z","v":62379,"vw":66.654458},{"c":66.08,"h":66.52,"l":66,"n":1465,"o":66.52,"t":"2026-10-05T19:30:00Z","v":60220,"vw":66.301162},{"c":65.52,"h":66.1,"l":65.415,"n":4832,"o":66,"t":"2026-10-05T19:45:00Z","v":271974,"vw":65.590648},{"c":65.51,"h":65.54,"l":65.51,"n":69,"o":65.54,"t":"2026-10-05T20:00:00Z","v":431089,"vw":65.510027},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-06T13:15:00Z","v":100,"vw":65.75},{"c":65.03,"h":66.11,"l":64.87,"n":282,"o":66.11,"t":"2026-10-06T13:30:00Z","v":12558,"vw":65.740428},{"c":64.975,"h":65.02,"l":64.84,"n":294,"o":64.94,"t":"2026-10-06T13:45:00Z","v":8300,"vw":64.988742},{"c":65.27,"h":65.355,"l":64.9216,"n":469,"o":64.97,"t":"2026-10-06T14:00:00Z","v":15605,"vw":65.142802},{"c":64.83,"h":65.235,"l":64.78,"n":604,"o":65.22,"t":"2026-10-06T14:15:00Z","v":21121,"vw":64.871312},{"c":64.84,"h":65.06,"l":64.84,"n":520,"o":64.93,"t":"2026-10-06T14:30:00Z","v":13661,"vw":64.94932},{"c":65.005,"h":65.035,"l":64.9,"n":651,"o":64.9,"t":"2026-10-06T14:45:00Z","v":15067,"vw":64.977993},{"c":65.295,"h":65.295,"l":65.04,"n":502,"o":65.085,"t":"2026-10-06T15:00:00Z","v":13227,"vw":65.176063},{"c":65.455,"h":65.46,"l":65.29,"n":336,"o":65.3,"t":"2026-10-06T15:15:00Z","v":5540,"vw":65.351579},{"c":65.44,"h":65.515,"l":65.41,"n":345,"o":65.455,"t":"2026-10-06T15:30:00Z","v":10135,"vw":65.465089},{"c":65.375,"h":65.41,"l":65.33,"n":305,"o":65.39,"t":"2026-10-06T15:45:00Z","v":8388,"vw":65.3722},{"c":65.37,"h":65.62,"l":65.305,"n":578,"o":65.39,"t":"2026-10-06T16:00:00Z","v":16519,"vw":65.483558},{"c":65.44,"h":65.45,"l":65.4,"n":194,"o":65.405,"t":"2026-10-06T16:15:00Z","v":5420,"vw":65.427937},{"c":65.53,"h":65.58,"l":65.435,"n":252,"o":65.435,"t":"2026-10-06T16:30:00Z","v":8375,"vw":65.524466},{"c":65.46,"h":65.54,"l":65.43,"n":260,"o":65.525,"t":"2026-10-06T16:45:00Z","v":7799,"vw":65.476489},{"c":65.535,"h":65.55,"l":65.4,"n":392,"o":65.46,"t":"2026-10-06T17:00:00Z","v":13078,"vw":65.453897},{"c":65.47,"h":65.535,"l":65.41,"n":380,"o":65.5275,"t":"2026-10-06T17:15:00Z","v":14717,"vw":65.466356},{"c":65.52,"h":65.55,"l":65.42,"n":276,"o":65.42,"t":"2026-10-06T17:30:00Z","v":13685,"vw":65.487171},{"c":65.45,"h":65.56,"l":65.45,"n":371,"o":65.52,"t":"2026-10-06T17:45:00Z","v":12076,"vw":65.485352},{"c":65.56,"h":65.615,"l":65.42,"n":363,"o":65.495,"t":"2026-10-06T18:00:00Z","v":20079,"vw":65.484327},{"c":65.315,"h":65.575,"l":65.315,"n":431,"o":65.57,"t":"2026-10-06T18:15:00Z","v":17270,"vw":65.492413},{"c":65.295,"h":65.35,"l":65.165,"n":343,"o":65.35,"t":"2026-10-06T18:30:00Z","v":10421,"vw":65.243189},{"c":65.28,"h":65.325,"l":65.2201,"n":383,"o":65.295,"t":"2026-10-06T18:45:00Z","v":10067,"vw":65.285108},{"c":65.175,"h":65.29,"l":65.175,"n":557,"o":65.28,"t":"2026-10-06T19:00:00Z","v":14995,"vw":65.215879},{"c":65.0225,"h":65.18,"l":64.98,"n":662,"o":65.18,"t":"2026-10-06T19:15:00Z","v":21839,"vw":65.069806},{"c":64.96,"h":65.27,"l":64.96,"n":755,"o":65.01,"t":"2026-10-06T19:30:00Z","v":35761,"vw":65.051636},{"c":64.92,"h":65.09,"l":64.875,"n":3102,"o":64.96,"t":"2026-10-06T19:45:00Z","v":176632,"vw":64.946063},{"c":64.91,"h":64.91,"l":64.91,"n":48,"o":64.91,"t":"2026-10-06T20:00:00Z","v":341243,"vw":64.91},{"c":63.72,"h":64.0612,"l":63.69,"n":176,"o":63.84,"t":"2026-10-07T13:30:00Z","v":11861,"vw":63.832527},{"c":63.69,"h":64.04,"l":63.53,"n":278,"o":63.95,"t":"2026-10-07T13:45:00Z","v":9612,"vw":63.783002},{"c":63.73,"h":63.73,"l":63.39,"n":154,"o":63.56,"t":"2026-10-07T14:00:00Z","v":5643,"vw":63.592079},{"c":63.38,"h":63.74,"l":63.38,"n":357,"o":63.74,"t":"2026-10-07T14:15:00Z","v":15819,"vw":63.557882},{"c":63.28,"h":63.41,"l":63.21,"n":245,"o":63.33,"t":"2026-10-07T14:30:00Z","v":6310,"vw":63.312858},{"c":63.03,"h":63.26,"l":62.94,"n":503,"o":63.19,"t":"2026-10-07T14:45:00Z","v":22848,"vw":63.056098},{"c":62.95,"h":63.03,"l":62.77,"n":624,"o":62.97,"t":"2026-10-07T15:00:00Z","v":23738,"vw":62.929953},{"c":62.75,"h":63.0175,"l":62.75,"n":309,"o":62.89,"t":"2026-10-07T15:15:00Z","v":12423,"vw":62.822627},{"c":62.925,"h":62.98,"l":62.7,"n":484,"o":62.71,"t":"2026-10-07T15:30:00Z","v":14659,"vw":62.860413},{"c":62.97,"h":63.02,"l":62.83,"n":311,"o":62.88,"t":"2026-10-07T15:45:00Z","v":10618,"vw":62.871725},{"c":63.035,"h":63.04,"l":62.91,"n":340,"o":62.95,"t":"2026-10-07T16:00:00Z","v":9537,"vw":62.979243},{"c":63.04,"h":63.08,"l":62.96,"n":312,"o":63.055,"t":"2026-10-07T16:15:00Z","v":9974,"vw":63.018469},{"c":63.116924,"h":63.145,"l":62.98,"n":120,"o":62.99,"t":"2026-10-07T16:30:00Z","v":4258,"vw":63.072376},{"c":63.22,"h":63.24,"l":63.06,"n":588,"o":63.115,"t":"2026-10-07T16:45:00Z","v":19524,"vw":63.138642},{"c":63.55,"h":63.58,"l":63.3,"n":573,"o":63.33,"t":"2026-10-07T17:00:00Z","v":23149,"vw":63.482809},{"c":63.825,"h":63.825,"l":63.5505,"n":474,"o":63.61,"t":"2026-10-07T17:15:00Z","v":17512,"vw":63.696991},{"c":63.76,"h":63.87,"l":63.68,"n":577,"o":63.72,"t":"2026-10-07T17:30:00Z","v":18940,"vw":63.782759},{"c":63.79,"h":63.85,"l":63.74,"n":503,"o":63.74,"t":"2026-10-07T17:45:00Z","v":17876,"vw":63.812248},{"c":63.705,"h":63.85,"l":63.69,"n":524,"o":63.805,"t":"2026-10-07T18:00:00Z","v":19555,"vw":63.780108},{"c":63.6,"h":63.74,"l":63.57,"n":429,"o":63.73,"t":"2026-10-07T18:15:00Z","v":12720,"vw":63.637241},{"c":63.58,"h":63.63,"l":63.5,"n":475,"o":63.565,"t":"2026-10-07T18:30:00Z","v":16395,"vw":63.554498},{"c":63.72,"h":63.75,"l":63.59,"n":449,"o":63.59,"t":"2026-10-07T18:45:00Z","v":14036,"vw":63.656175},{"c":63.805,"h":63.84,"l":63.665,"n":548,"o":63.76,"t":"2026-10-07T19:00:00Z","v":19895,"vw":63.735787},{"c":63.68,"h":63.87,"l":63.65,"n":916,"o":63.83,"t":"2026-10-07T19:15:00Z","v":38285,"vw":63.766614},{"c":63.545,"h":63.67,"l":63.515,"n":986,"o":63.67,"t":"2026-10-07T19:30:00Z","v":33447,"vw":63.572352},{"c":63.27,"h":63.54,"l":63.185,"n":3111,"o":63.52,"t":"2026-10-07T19:45:00Z","v":160861,"vw":63.265798},{"c":63.25,"h":63.27,"l":63.25,"n":35,"o":63.27,"t":"2026-10-07T20:00:00Z","v":219812,"vw":63.25001},{"c":63.095,"h":63.11,"l":62.46,"n":122,"o":62.46,"t":"2026-10-08T13:30:00Z","v":10101,"vw":62.67269},{"c":63.53,"h":63.675,"l":62.975,"n":419,"o":63.16,"t":"2026-10-08T13:45:00Z","v":17651,"vw":63.337679},{"c":63.505,"h":63.55,"l":63.23,"n":572,"o":63.54,"t":"2026-10-08T14:00:00Z","v":26626,"vw":63.43307},{"c":63.69,"h":63.77,"l":63.4155,"n":384,"o":63.4155,"t":"2026-10-08T14:15:00Z","v":15687,"vw":63.653491},{"c":63.44,"h":63.84,"l":63.44,"n":377,"o":63.61,"t":"2026-10-08T14:30:00Z","v":13144,"vw":63.64739},{"c":63.34,"h":63.43,"l":63.3,"n":306,"o":63.42,"t":"2026-10-08T14:45:00Z","v":9104,"vw":63.359347},{"c":62.985,"h":63.34,"l":62.92,"n":668,"o":63.33,"t":"2026-10-08T15:00:00Z","v":26693,"vw":63.081044},{"c":63.032,"h":63.08,"l":62.88,"n":595,"o":62.94,"t":"2026-10-08T15:15:00Z","v":24859,"vw":62.986919},{"c":63.16,"h":63.17,"l":63.01,"n":419,"o":63.04,"t":"2026-10-08T15:30:00Z","v":10551,"vw":63.069064},{"c":63.195,"h":63.2135,"l":63.11,"n":399,"o":63.175,"t":"2026-10-08T15:45:00Z","v":14312,"vw":63.172009},{"c":63.152,"h":63.27,"l":63.13,"n":419,"o":63.17,"t":"2026-10-08T16:00:00Z","v":13775,"vw":63.177747},{"c":63.1,"h":63.59,"l":63.02,"n":999,"o":63.17,"t":"2026-10-08T16:15:00Z","v":36617,"vw":63.292607},{"c":63.08,"h":63.15,"l":62.97,"n":461,"o":63.1,"t":"2026-10-08T16:30:00Z","v":16141,"vw":63.046428},{"c":63.385,"h":63.385,"l":63.01,"n":507,"o":63.01,"t":"2026-10-08T16:45:00Z","v":15270,"vw":63.170853},{"c":63.46,"h":63.56,"l":63.13,"n":607,"o":63.4,"t":"2026-10-08T17:00:00Z","v":23566,"vw":63.323625},{"c":63.51,"h":63.61,"l":63.42,"n":571,"o":63.53,"t":"2026-10-08T17:15:00Z","v":20394,"vw":63.518054},{"c":63.61,"h":63.66,"l":63.33,"n":694,"o":63.52,"t":"2026-10-08T17:30:00Z","v":31290,"vw":63.465207},{"c":63.56,"h":63.68,"l":63.45,"n":536,"o":63.61,"t":"2026-10-08T17:45:00Z","v":16770,"vw":63.572418},{"c":63.27,"h":63.56,"l":63.22,"n":526,"o":63.56,"t":"2026-10-08T18:00:00Z","v":19293,"vw":63.452868},{"c":63.225,"h":63.3,"l":63.14,"n":514,"o":63.23,"t":"2026-10-08T18:15:00Z","v":14503,"vw":63.215237},{"c":63.2,"h":63.27,"l":63.19,"n":351,"o":63.24,"t":"2026-10-08T18:30:00Z","v":9849,"vw":63.231332},{"c":63.2,"h":63.31,"l":63.175,"n":710,"o":63.22,"t":"2026-10-08T18:45:00Z","v":25647,"vw":63.241046},{"c":63.32,"h":63.39,"l":63.185,"n":747,"o":63.185,"t":"2026-10-08T19:00:00Z","v":26741,"vw":63.28405},{"c":63.35,"h":63.51,"l":63.29,"n":874,"o":63.32,"t":"2026-10-08T19:15:00Z","v":34867,"vw":63.398528},{"c":63.305,"h":63.38,"l":63.27,"n":811,"o":63.38,"t":"2026-10-08T19:30:00Z","v":26733,"vw":63.329013},{"c":63.1,"h":63.39,"l":63.08,"n":2494,"o":63.305,"t":"2026-10-08T19:45:00Z","v":98548,"vw":63.19497},{"c":63.1,"h":63.1,"l":63.1,"n":57,"o":63.1,"t":"2026-10-08T20:00:00Z","v":147387,"vw":63.1},{"c":63.445,"h":64.13,"l":62.781,"n":428,"o":63.71,"t":"2026-10-09T13:30:00Z","v":40962,"vw":63.507275},{"c":64.41,"h":64.41,"l":63.45,"n":315,"o":63.45,"t":"2026-10-09T13:45:00Z","v":46985,"vw":63.945236},{"c":64.26,"h":64.37,"l":63.96,"n":283,"o":64.29,"t":"2026-10-09T14:00:00Z","v":13303,"vw":64.113732},{"c":64.08,"h":64.48,"l":64.02,"n":317,"o":64.34,"t":"2026-10-09T14:15:00Z","v":11209,"vw":64.252854},{"c":64.12,"h":64.315,"l":64.01,"n":410,"o":64.16,"t":"2026-10-09T14:30:00Z","v":17073,"vw":64.148238},{"c":64.11,"h":64.335,"l":64.05,"n":537,"o":64.125,"t":"2026-10-09T14:45:00Z","v":31031,"vw":64.214874},{"c":64.26,"h":64.38,"l":64.17,"n":524,"o":64.19,"t":"2026-10-09T15:00:00Z","v":32773,"vw":64.248631},{"c":64.3,"h":64.48,"l":64.21,"n":367,"o":64.28,"t":"2026-10-09T15:15:00Z","v":24456,"vw":64.357339},{"c":64.04,"h":64.35,"l":63.93,"n":473,"o":64.28,"t":"2026-10-09T15:30:00Z","v":25398,"vw":64.062824},{"c":63.96,"h":64.04,"l":63.89,"n":367,"o":64.01,"t":"2026-10-09T15:45:00Z","v":8510,"vw":63.969964},{"c":64.1,"h":64.12,"l":63.94,"n":443,"o":63.94,"t":"2026-10-09T16:00:00Z","v":12249,"vw":64.052394},{"c":63.99,"h":64.29,"l":63.87,"n":535,"o":64.06,"t":"2026-10-09T16:15:00Z","v":44549,"vw":64.068948},{"c":63.91,"h":64.005,"l":63.82,"n":417,"o":64.005,"t":"2026-10-09T16:30:00Z","v":12341,"vw":63.901792},{"c":63.8,"h":63.99,"l":63.78,"n":592,"o":63.9137,"t":"2026-10-09T16:45:00Z","v":22696,"vw":63.858057},{"c":64.03,"h":64.12,"l":63.82,"n":649,"o":63.82,"t":"2026-10-09T17:00:00Z","v":20643,"vw":64.014925},{"c":64.05,"h":64.065,"l":63.894,"n":610,"o":64.01,"t":"2026-10-09T17:15:00Z","v":18010,"vw":64.015789},{"c":64.31,"h":64.38,"l":64.01,"n":708,"o":64.06,"t":"2026-10-09T17:30:00Z","v":26257,"vw":64.182933},{"c":64.55,"h":64.55,"l":64.32,"n":704,"o":64.355,"t":"2026-10-09T17:45:00Z","v":26790,"vw":64.476446},{"c":64.625,"h":64.625,"l":64.3801,"n":628,"o":64.51,"t":"2026-10-09T18:00:00Z","v":19775,"vw":64.503548},{"c":64.39,"h":64.6,"l":64.37,"n":868,"o":64.6,"t":"2026-10-09T18:15:00Z","v":22657,"vw":64.517019},{"c":64.29,"h":64.4444,"l":64.235,"n":841,"o":64.39,"t":"2026-10-09T18:30:00Z","v":21752,"vw":64.34526},{"c":64.555,"h":64.6,"l":64.19,"n":949,"o":64.26,"t":"2026-10-09T18:45:00Z","v":54785,"vw":64.482244},{"c":64.32,"h":64.57,"l":64.31,"n":732,"o":64.57,"t":"2026-10-09T19:00:00Z","v":24140,"vw":64.404364},{"c":64.06,"h":64.3435,"l":63.97,"n":982,"o":64.31,"t":"2026-10-09T19:15:00Z","v":32604,"vw":64.208039},{"c":64.11,"h":64.15,"l":63.97,"n":1085,"o":64.045,"t":"2026-10-09T19:30:00Z","v":39998,"vw":64.057064},{"c":63.9,"h":64.085,"l":63.69,"n":4000,"o":64.07,"t":"2026-10-09T19:45:00Z","v":219412,"vw":63.914438},{"c":63.89,"h":63.89,"l":63.89,"n":39,"o":63.89,"t":"2026-10-09T20:00:00Z","v":275809,"vw":63.89},{"c":64,"h":64.2,"l":64,"n":10,"o":64,"t":"2026-10-12T11:00:00Z","v":308,"vw":64.066667},{"c":64.115,"h":64.54,"l":63.5,"n":348,"o":63.5,"t":"2026-10-12T13:30:00Z","v":23495,"vw":63.771349},{"c":64.06,"h":64.24,"l":63.99,"n":481,"o":64.115,"t":"2026-10-12T13:45:00Z","v":20902,"vw":64.101982},{"c":64.22,"h":64.45,"l":63.91,"n":790,"o":64.08,"t":"2026-10-12T14:00:00Z","v":35133,"vw":64.229076},{"c":64.1,"h":64.24,"l":64.01,"n":514,"o":64.16,"t":"2026-10-12T14:15:00Z","v":13926,"vw":64.122529},{"c":64.27,"h":64.3,"l":64.1,"n":522,"o":64.145,"t":"2026-10-12T14:30:00Z","v":13412,"vw":64.21348},{"c":64.42,"h":64.465,"l":64.23,"n":532,"o":64.23,"t":"2026-10-12T14:45:00Z","v":15900,"vw":64.358745},{"c":64.58,"h":64.64,"l":64.44,"n":871,"o":64.485,"t":"2026-10-12T15:00:00Z","v":50024,"vw":64.519651},{"c":64.82,"h":64.82,"l":64.58,"n":641,"o":64.58,"t":"2026-10-12T15:15:00Z","v":23383,"vw":64.694096},{"c":64.935,"h":64.96,"l":64.75,"n":451,"o":64.83,"t":"2026-10-12T15:30:00Z","v":19972,"vw":64.82574},{"c":64.78,"h":64.9,"l":64.75,"n":416,"o":64.85,"t":"2026-10-12T15:45:00Z","v":15632,"vw":64.834914},{"c":64.84,"h":64.9,"l":64.75,"n":388,"o":64.77,"t":"2026-10-12T16:00:00Z","v":15944,"vw":64.844872},{"c":64.805,"h":64.9,"l":64.7721,"n":371,"o":64.83,"t":"2026-10-12T16:15:00Z","v":13600,"vw":64.860984},{"c":64.83,"h":64.9099,"l":64.79,"n":436,"o":64.845,"t":"2026-10-12T16:30:00Z","v":16202,"vw":64.846086},{"c":64.975,"h":65.04,"l":64.82,"n":866,"o":64.83,"t":"2026-10-12T16:45:00Z","v":35735,"vw":64.897277},{"c":64.855,"h":65.01,"l":64.845,"n":428,"o":64.985,"t":"2026-10-12T17:00:00Z","v":13912,"vw":64.919082},{"c":64.76,"h":64.87,"l":64.76,"n":521,"o":64.84,"t":"2026-10-12T17:15:00Z","v":21314,"vw":64.828452},{"c":64.86,"h":64.94,"l":64.765,"n":417,"o":64.765,"t":"2026-10-12T17:30:00Z","v":15242,"vw":64.841682},{"c":64.95,"h":64.96,"l":64.88,"n":416,"o":64.88,"t":"2026-10-12T17:45:00Z","v":13522,"vw":64.900665},{"c":65.05,"h":65.11,"l":64.95,"n":554,"o":64.95,"t":"2026-10-12T18:00:00Z","v":21153,"vw":65.020309},{"c":65.04,"h":65.1,"l":64.94,"n":680,"o":65.05,"t":"2026-10-12T18:15:00Z","v":29388,"vw":65.00085},{"c":65.015,"h":65.115,"l":64.99,"n":574,"o":65.03,"t":"2026-10-12T18:30:00Z","v":22053,"vw":65.042169},{"c":64.945,"h":65.115,"l":64.8725,"n":730,"o":65.025,"t":"2026-10-12T18:45:00Z","v":29226,"vw":64.977092},{"c":64.59,"h":65.0075,"l":64.55,"n":842,"o":64.95,"t":"2026-10-12T19:00:00Z","v":31225,"vw":64.798663},{"c":64.28,"h":64.59,"l":64.24,"n":1036,"o":64.57,"t":"2026-10-12T19:15:00Z","v":43511,"vw":64.453764},{"c":64.03,"h":64.34,"l":63.995,"n":1215,"o":64.26,"t":"2026-10-12T19:30:00Z","v":48701,"vw":64.168788},{"c":64.12,"h":64.31,"l":64.02,"n":3855,"o":64.03,"t":"2026-10-12T19:45:00Z","v":198108,"vw":64.145771},{"c":64.08,"h":64.12,"l":64.08,"n":49,"o":64.12,"t":"2026-10-12T20:00:00Z","v":305017,"vw":64.080014},{"c":63.2896,"h":63.2896,"l":63.2896,"n":1,"o":63.2896,"t":"2026-10-13T11:45:00Z","v":313,"vw":63.2896},{"c":64.5,"h":64.99,"l":64.25,"n":40,"o":64.25,"t":"2026-10-13T13:30:00Z","v":7119,"vw":64.373732},{"c":64.46,"h":64.64,"l":64.34,"n":142,"o":64.64,"t":"2026-10-13T13:45:00Z","v":5208,"vw":64.48394},{"c":64.485,"h":64.545,"l":64.21,"n":271,"o":64.43,"t":"2026-10-13T14:00:00Z","v":18708,"vw":64.487321},{"c":64.21,"h":64.56,"l":64.21,"n":357,"o":64.475,"t":"2026-10-13T14:15:00Z","v":9138,"vw":64.382576},{"c":64.11,"h":64.38,"l":64.07,"n":441,"o":64.18,"t":"2026-10-13T14:30:00Z","v":21460,"vw":64.248764},{"c":63.91,"h":64.49,"l":63.91,"n":663,"o":64.125,"t":"2026-10-13T14:45:00Z","v":47831,"vw":64.225922},{"c":63.87,"h":64.05,"l":63.83,"n":501,"o":63.87,"t":"2026-10-13T15:00:00Z","v":10472,"vw":63.910658},{"c":63.41,"h":63.82,"l":63.395,"n":346,"o":63.81,"t":"2026-10-13T15:15:00Z","v":10523,"vw":63.682935},{"c":63.23,"h":63.38,"l":63.17,"n":598,"o":63.38,"t":"2026-10-13T15:30:00Z","v":14984,"vw":63.279269},{"c":63.27,"h":63.275,"l":63.09,"n":579,"o":63.225,"t":"2026-10-13T15:45:00Z","v":22028,"vw":63.175677},{"c":63.37,"h":63.455,"l":63.27,"n":372,"o":63.38,"t":"2026-10-13T16:00:00Z","v":8845,"vw":63.389899},{"c":63.4,"h":63.545,"l":63.38,"n":384,"o":63.39,"t":"2026-10-13T16:15:00Z","v":10127,"vw":63.456448},{"c":63.84,"h":63.91,"l":63.435,"n":429,"o":63.435,"t":"2026-10-13T16:30:00Z","v":45712,"vw":63.638552},{"c":64.14,"h":64.16,"l":63.8,"n":428,"o":63.94,"t":"2026-10-13T16:45:00Z","v":9317,"vw":64.00601},{"c":64.26,"h":64.39,"l":63.96,"n":725,"o":64.08,"t":"2026-10-13T17:00:00Z","v":49562,"vw":64.194053},{"c":64.32,"h":64.43,"l":64.29,"n":451,"o":64.38,"t":"2026-10-13T17:15:00Z","v":11588,"vw":64.342841},{"c":64.5,"h":64.51,"l":64.34,"n":549,"o":64.36,"t":"2026-10-13T17:30:00Z","v":23977,"vw":64.419101},{"c":64.3,"h":64.515,"l":64.2,"n":515,"o":64.515,"t":"2026-10-13T17:45:00Z","v":14900,"vw":64.346249},{"c":64.5,"h":64.66,"l":64.29,"n":450,"o":64.29,"t":"2026-10-13T18:00:00Z","v":11107,"vw":64.509262},{"c":64.4,"h":64.53,"l":64.3,"n":664,"o":64.46,"t":"2026-10-13T18:15:00Z","v":23480,"vw":64.421663},{"c":64.68,"h":64.69,"l":64.33,"n":942,"o":64.43,"t":"2026-10-13T18:30:00Z","v":53711,"vw":64.461918},{"c":64.765,"h":64.765,"l":64.49,"n":635,"o":64.685,"t":"2026-10-13T18:45:00Z","v":16311,"vw":64.56975},{"c":64.65,"h":64.765,"l":64.61,"n":796,"o":64.75,"t":"2026-10-13T19:00:00Z","v":21221,"vw":64.671796},{"c":64.61,"h":64.655,"l":64.49,"n":854,"o":64.6,"t":"2026-10-13T19:15:00Z","v":25863,"vw":64.568204},{"c":64.825,"h":64.825,"l":64.6,"n":936,"o":64.6,"t":"2026-10-13T19:30:00Z","v":29459,"vw":64.697845},{"c":64.76,"h":64.97,"l":64.63,"n":2726,"o":64.79,"t":"2026-10-13T19:45:00Z","v":140134,"vw":64.780453},{"c":64.77,"h":64.77,"l":64.77,"n":51,"o":64.77,"t":"2026-10-13T20:00:00Z","v":548174,"vw":64.77},{"c":64.77,"h":64.77,"l":64.77,"n":10,"o":64.77,"t":"2026-10-14T09:45:00Z","v":432,"vw":64.77},{"c":65,"h":65.2,"l":64.77,"n":25,"o":64.77,"t":"2026-10-14T10:00:00Z","v":836,"vw":64.961179},{"c":64.305,"h":64.6,"l":64,"n":249,"o":64,"t":"2026-10-14T13:30:00Z","v":35868,"vw":64.214153},{"c":64.45,"h":64.68,"l":64.305,"n":331,"o":64.305,"t":"2026-10-14T13:45:00Z","v":11927,"vw":64.482092},{"c":64.43,"h":64.46,"l":64.07,"n":775,"o":64.35,"t":"2026-10-14T14:00:00Z","v":40535,"vw":64.31288},{"c":64.595,"h":64.66,"l":64.35,"n":642,"o":64.49,"t":"2026-10-14T14:15:00Z","v":31745,"vw":64.50185},{"c":64.97,"h":65.135,"l":64.61,"n":714,"o":64.64,"t":"2026-10-14T14:30:00Z","v":19756,"vw":64.871552},{"c":64.61,"h":64.88,"l":64.59,"n":452,"o":64.88,"t":"2026-10-14T14:45:00Z","v":11675,"vw":64.71026},{"c":64.58,"h":64.71,"l":64.5001,"n":772,"o":64.61,"t":"2026-10-14T15:00:00Z","v":42826,"vw":64.605301},{"c":64.85,"h":64.86,"l":64.585,"n":534,"o":64.585,"t":"2026-10-14T15:15:00Z","v":15947,"vw":64.676623},{"c":64.93,"h":64.96,"l":64.68,"n":620,"o":64.86,"t":"2026-10-14T15:30:00Z","v":24200,"vw":64.869367},{"c":64.735,"h":64.96,"l":64.585,"n":471,"o":64.93,"t":"2026-10-14T15:45:00Z","v":18108,"vw":64.793929},{"c":64.56,"h":64.74,"l":64.42,"n":520,"o":64.7,"t":"2026-10-14T16:00:00Z","v":23703,"vw":64.600484},{"c":64.37,"h":64.54,"l":64.2633,"n":748,"o":64.54,"t":"2026-10-14T16:15:00Z","v":45515,"vw":64.366275},{"c":64.48,"h":64.51,"l":64.4,"n":519,"o":64.43,"t":"2026-10-14T16:30:00Z","v":14186,"vw":64.467964},{"c":64.63,"h":64.645,"l":64.46,"n":495,"o":64.5,"t":"2026-10-14T16:45:00Z","v":16481,"vw":64.521638},{"c":64.94,"h":65.21,"l":64.51,"n":682,"o":64.62,"t":"2026-10-14T17:00:00Z","v":30058,"vw":64.86185},{"c":64.92,"h":64.95,"l":64.82,"n":758,"o":64.89,"t":"2026-10-14T17:15:00Z","v":24564,"vw":64.880428},{"c":64.885,"h":65.23,"l":64.85,"n":1189,"o":64.925,"t":"2026-10-14T17:30:00Z","v":64028,"vw":64.977493},{"c":64.21,"h":64.84,"l":64.195,"n":993,"o":64.84,"t":"2026-10-14T17:45:00Z","v":53115,"vw":64.43665},{"c":64.44,"h":64.44,"l":64.055,"n":1307,"o":64.21,"t":"2026-10-14T18:00:00Z","v":74636,"vw":64.285163},{"c":64.6,"h":64.845,"l":64.325,"n":1291,"o":64.44,"t":"2026-10-14T18:15:00Z","v":57113,"vw":64.51686},{"c":64.85,"h":64.89,"l":64.6,"n":978,"o":64.68,"t":"2026-10-14T18:30:00Z","v":40625,"vw":64.768131},{"c":64.79,"h":65.06,"l":64.68,"n":1330,"o":64.835,"t":"2026-10-14T18:45:00Z","v":61454,"vw":64.887122},{"c":65.19,"h":65.23,"l":64.715,"n":1224,"o":64.79,"t":"2026-10-14T19:00:00Z","v":46588,"vw":64.921366},{"c":65.035,"h":65.47,"l":64.985,"n":1277,"o":65.24,"t":"2026-10-14T19:15:00Z","v":51109,"vw":65.299476},{"c":65.09,"h":65.11,"l":64.6825,"n":1856,"o":64.99,"t":"2026-10-14T19:30:00Z","v":82047,"vw":64.949961},{"c":65.29,"h":65.52,"l":65.05,"n":4515,"o":65.05,"t":"2026-10-14T19:45:00Z","v":265939,"vw":65.306028},{"c":65.29,"h":65.31,"l":65.29,"n":52,"o":65.31,"t":"2026-10-14T20:00:00Z","v":306427,"vw":65.290087},{"c":65.42,"h":65.42,"l":65.42,"n":2,"o":65.42,"t":"2026-10-14T20:15:00Z","v":123,"vw":65.42},{"c":65.2,"h":65.2,"l":65.2,"n":4,"o":65.2,"t":"2026-10-15T09:15:00Z","v":1005,"vw":65.2},{"c":65.87,"h":65.87,"l":65.7462,"n":8,"o":65.8234,"t":"2026-10-15T09:30:00Z","v":717,"vw":65.824738},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-15T10:45:00Z","v":140,"vw":67.2},{"c":67.97,"h":67.97,"l":65.9,"n":17,"o":65.9,"t":"2026-10-15T11:00:00Z","v":2042,"vw":67.134444},{"c":67.75,"h":67.75,"l":67.75,"n":7,"o":67.75,"t":"2026-10-15T11:15:00Z","v":518,"vw":67.75},{"c":67.7477,"h":67.7477,"l":67.59,"n":11,"o":67.59,"t":"2026-10-15T11:30:00Z","v":2123,"vw":67.674527},{"c":67.5,"h":67.5,"l":67.3,"n":11,"o":67.3,"t":"2026-10-15T11:45:00Z","v":1681,"vw":67.422775},{"c":67.35,"h":67.4,"l":67.3,"n":9,"o":67.3,"t":"2026-10-15T12:00:00Z","v":1436,"vw":67.324481},{"c":67.172,"h":67.172,"l":67.172,"n":1,"o":67.172,"t":"2026-10-15T12:15:00Z","v":300,"vw":67.172},{"c":66.89,"h":67.29,"l":66.89,"n":6,"o":67.29,"t":"2026-10-15T12:30:00Z","v":315,"vw":67.09},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-15T12:45:00Z","v":231,"vw":67.3},{"c":69.46,"h":69.56,"l":67.23,"n":29,"o":67.46,"t":"2026-10-15T13:15:00Z","v":1987,"vw":68.210244},{"c":66.095,"h":69.5,"l":65.93,"n":1513,"o":69.38,"t":"2026-10-15T13:30:00Z","v":108244,"vw":67.78816},{"c":66.07,"h":66.07,"l":64.86,"n":1313,"o":66.03,"t":"2026-10-15T13:45:00Z","v":80177,"vw":65.364199},{"c":64.76,"h":66.17,"l":64.76,"n":769,"o":65.995,"t":"2026-10-15T14:00:00Z","v":43590,"vw":65.49352},{"c":64.78,"h":65.28,"l":64.65,"n":1170,"o":64.925,"t":"2026-10-15T14:15:00Z","v":67604,"vw":64.964335},{"c":65.54,"h":65.54,"l":64.63,"n":1048,"o":64.92,"t":"2026-10-15T14:30:00Z","v":56523,"vw":65.053812},{"c":66.49,"h":66.49,"l":65.455,"n":1294,"o":65.54,"t":"2026-10-15T14:45:00Z","v":68513,"vw":65.857568},{"c":66.565,"h":66.88,"l":66.4,"n":831,"o":66.42,"t":"2026-10-15T15:00:00Z","v":37600,"vw":66.718669},{"c":65.62,"h":66.6,"l":65.44,"n":687,"o":66.535,"t":"2026-10-15T15:15:00Z","v":25493,"vw":66.092411},{"c":65.845,"h":66.02,"l":65.36,"n":1038,"o":65.45,"t":"2026-10-15T15:30:00Z","v":65894,"vw":65.56157},{"c":65.235,"h":66.51,"l":65.195,"n":1087,"o":65.95,"t":"2026-10-15T15:45:00Z","v":78723,"vw":65.652704},{"c":65.375,"h":65.58,"l":64.9199,"n":1071,"o":65.37,"t":"2026-10-15T16:00:00Z","v":79584,"vw":65.366622},{"c":65.56,"h":65.62,"l":65.2,"n":1082,"o":65.375,"t":"2026-10-15T16:15:00Z","v":80146,"vw":65.441105},{"c":65.44,"h":65.78,"l":65.35,"n":463,"o":65.56,"t":"2026-10-15T16:30:00Z","v":19690,"vw":65.634041},{"c":65.5,"h":65.67,"l":65.445,"n":583,"o":65.51,"t":"2026-10-15T16:45:00Z","v":25211,"vw":65.540524},{"c":65.61,"h":65.72,"l":65.2,"n":854,"o":65.54,"t":"2026-10-15T17:00:00Z","v":44743,"vw":65.520293},{"c":65.46,"h":65.75,"l":65.345,"n":683,"o":65.75,"t":"2026-10-15T17:15:00Z","v":42240,"vw":65.490565},{"c":65.745,"h":65.745,"l":65.36,"n":799,"o":65.465,"t":"2026-10-15T17:30:00Z","v":38892,"vw":65.531848},{"c":65.565,"h":65.77,"l":65.475,"n":588,"o":65.77,"t":"2026-10-15T17:45:00Z","v":22455,"vw":65.622497},{"c":65.585,"h":65.845,"l":65.55,"n":889,"o":65.57,"t":"2026-10-15T18:00:00Z","v":45420,"vw":65.702506},{"c":65.72,"h":65.77,"l":65.57,"n":1080,"o":65.585,"t":"2026-10-15T18:15:00Z","v":57743,"vw":65.692536},{"c":65.59,"h":66.02,"l":65.59,"n":806,"o":65.76,"t":"2026-10-15T18:30:00Z","v":44386,"vw":65.795785},{"c":65.855,"h":65.87,"l":65.575,"n":858,"o":65.67,"t":"2026-10-15T18:45:00Z","v":42067,"vw":65.768576},{"c":66.16,"h":66.24,"l":65.75,"n":785,"o":65.87,"t":"2026-10-15T19:00:00Z","v":37182,"vw":65.895496},{"c":66.12,"h":66.665,"l":66.12,"n":1178,"o":66.2,"t":"2026-10-15T19:15:00Z","v":61675,"vw":66.421598},{"c":65.96,"h":66.18,"l":65.79,"n":1633,"o":66.175,"t":"2026-10-15T19:30:00Z","v":95783,"vw":65.976846},{"c":65.48,"h":66.2,"l":65.045,"n":5154,"o":65.95,"t":"2026-10-15T19:45:00Z","v":315194,"vw":65.379424},{"c":65.37,"h":65.37,"l":65.37,"n":28,"o":65.37,"t":"2026-10-15T20:00:00Z","v":408844,"vw":65.37},{"c":67.48,"h":67.515,"l":65.81,"n":568,"o":66.19,"t":"2026-10-16T13:30:00Z","v":59171,"vw":66.303911},{"c":67.295,"h":67.69,"l":67.05,"n":692,"o":67.36,"t":"2026-10-16T13:45:00Z","v":30082,"vw":67.277961},{"c":66.76,"h":67.46,"l":66.75,"n":906,"o":67.2,"t":"2026-10-16T14:00:00Z","v":50173,"vw":67.199138},{"c":67.67,"h":67.97,"l":66.77,"n":905,"o":66.77,"t":"2026-10-16T14:15:00Z","v":47710,"vw":67.391115},{"c":67.39,"h":67.93,"l":67.33,"n":774,"o":67.77,"t":"2026-10-16T14:30:00Z","v":34008,"vw":67.571914},{"c":67.68,"h":67.685,"l":67.37,"n":606,"o":67.3925,"t":"2026-10-16T14:45:00Z","v":29219,"vw":67.525913},{"c":67.3929,"h":67.72,"l":67.26,"n":847,"o":67.64,"t":"2026-10-16T15:00:00Z","v":26009,"vw":67.520441},{"c":67.125,"h":67.28,"l":66.905,"n":1006,"o":67.28,"t":"2026-10-16T15:15:00Z","v":44614,"vw":67.081043},{"c":66.89,"h":67.22,"l":66.79,"n":848,"o":67.04,"t":"2026-10-16T15:30:00Z","v":24195,"vw":67.032294},{"c":66.4005,"h":66.96,"l":66.23,"n":791,"o":66.89,"t":"2026-10-16T15:45:00Z","v":28843,"vw":66.677077},{"c":66.58,"h":66.58,"l":66.27,"n":799,"o":66.33,"t":"2026-10-16T16:00:00Z","v":27757,"vw":66.406415},{"c":66.455,"h":66.68,"l":66.28,"n":716,"o":66.68,"t":"2026-10-16T16:15:00Z","v":26634,"vw":66.522848},{"c":66,"h":66.445,"l":66,"n":750,"o":66.445,"t":"2026-10-16T16:30:00Z","v":28565,"vw":66.225406},{"c":65.835,"h":66.05,"l":65.5,"n":945,"o":66.05,"t":"2026-10-16T16:45:00Z","v":31987,"vw":65.779427},{"c":65.34,"h":65.9,"l":65.305,"n":1028,"o":65.75,"t":"2026-10-16T17:00:00Z","v":41984,"vw":65.617825},{"c":65.265,"h":65.48,"l":65.08,"n":975,"o":65.385,"t":"2026-10-16T17:15:00Z","v":39494,"vw":65.297103},{"c":65.09,"h":65.315,"l":64.925,"n":1217,"o":65.27,"t":"2026-10-16T17:30:00Z","v":64825,"vw":65.158533},{"c":64.87,"h":65.12,"l":64.87,"n":624,"o":65.095,"t":"2026-10-16T17:45:00Z","v":20870,"vw":64.991075},{"c":64.785,"h":64.95,"l":64.595,"n":662,"o":64.83,"t":"2026-10-16T18:00:00Z","v":26378,"vw":64.755877},{"c":64.78,"h":64.935,"l":64.71,"n":644,"o":64.74,"t":"2026-10-16T18:15:00Z","v":24152,"vw":64.791873},{"c":64.68,"h":64.81,"l":64.555,"n":838,"o":64.795,"t":"2026-10-16T18:30:00Z","v":31445,"vw":64.694292},{"c":64.31,"h":64.75,"l":64.235,"n":969,"o":64.695,"t":"2026-10-16T18:45:00Z","v":28634,"vw":64.464457},{"c":64.435,"h":64.54,"l":64.21,"n":905,"o":64.27,"t":"2026-10-16T19:00:00Z","v":29924,"vw":64.38979},{"c":64.59,"h":64.65,"l":64.35,"n":1125,"o":64.48,"t":"2026-10-16T19:15:00Z","v":40292,"vw":64.514697},{"c":64.59,"h":64.875,"l":64.4,"n":1288,"o":64.65,"t":"2026-10-16T19:30:00Z","v":59255,"vw":64.653384},{"c":64.9,"h":65.05,"l":64.48,"n":4189,"o":64.585,"t":"2026-10-16T19:45:00Z","v":235600,"vw":64.872146},{"c":64.98,"h":64.98,"l":64.9,"n":42,"o":64.9,"t":"2026-10-16T20:00:00Z","v":428652,"vw":64.979954},{"c":65.68,"h":65.88,"l":65,"n":136,"o":65,"t":"2026-10-19T13:15:00Z","v":11027,"vw":65.672739},{"c":65.45,"h":66.25,"l":65.23,"n":186,"o":65.79,"t":"2026-10-19T13:30:00Z","v":27988,"vw":65.694861},{"c":64.43,"h":65.49,"l":64.43,"n":383,"o":65.42,"t":"2026-10-19T13:45:00Z","v":23507,"vw":65.134335},{"c":64.43,"h":64.5,"l":64.05,"n":444,"o":64.5,"t":"2026-10-19T14:00:00Z","v":23790,"vw":64.347879},{"c":64.33,"h":64.7083,"l":64.1525,"n":474,"o":64.52,"t":"2026-10-19T14:15:00Z","v":22518,"vw":64.434773},{"c":64.5699,"h":64.575,"l":64.16,"n":603,"o":64.335,"t":"2026-10-19T14:30:00Z","v":20828,"vw":64.414162},{"c":64.57,"h":64.645,"l":64.18,"n":704,"o":64.465,"t":"2026-10-19T14:45:00Z","v":30182,"vw":64.400208},{"c":64.54,"h":64.73,"l":64.48,"n":693,"o":64.57,"t":"2026-10-19T15:00:00Z","v":26608,"vw":64.604827},{"c":64.645,"h":64.7,"l":64.36,"n":874,"o":64.7,"t":"2026-10-19T15:15:00Z","v":86248,"vw":64.485041},{"c":64.73,"h":64.9,"l":64.6201,"n":517,"o":64.6651,"t":"2026-10-19T15:30:00Z","v":20827,"vw":64.759294},{"c":64.935,"h":64.935,"l":64.71,"n":458,"o":64.76,"t":"2026-10-19T15:45:00Z","v":28248,"vw":64.797736},{"c":64.78,"h":64.96,"l":64.64,"n":472,"o":64.96,"t":"2026-10-19T16:00:00Z","v":18735,"vw":64.73912},{"c":64.795,"h":64.83,"l":64.67,"n":535,"o":64.8,"t":"2026-10-19T16:15:00Z","v":20303,"vw":64.76457},{"c":65.02,"h":65.04,"l":64.74,"n":566,"o":64.84,"t":"2026-10-19T16:30:00Z","v":21400,"vw":64.899907},{"c":64.7901,"h":65.045,"l":64.77,"n":429,"o":65,"t":"2026-10-19T16:45:00Z","v":15671,"vw":64.907548},{"c":64.665,"h":64.83,"l":64.655,"n":403,"o":64.79,"t":"2026-10-19T17:00:00Z","v":16571,"vw":64.767467},{"c":64.81,"h":64.85,"l":64.665,"n":430,"o":64.665,"t":"2026-10-19T17:15:00Z","v":15063,"vw":64.769177},{"c":64.68,"h":64.86,"l":64.63,"n":522,"o":64.78,"t":"2026-10-19T17:30:00Z","v":19785,"vw":64.74532},{"c":64.87,"h":64.91,"l":64.485,"n":537,"o":64.66,"t":"2026-10-19T17:45:00Z","v":22162,"vw":64.706214},{"c":64.915,"h":64.935,"l":64.78,"n":577,"o":64.885,"t":"2026-10-19T18:00:00Z","v":23698,"vw":64.872922},{"c":64.9,"h":65.21,"l":64.84,"n":645,"o":64.935,"t":"2026-10-19T18:15:00Z","v":33874,"vw":64.971844},{"c":64.95,"h":64.995,"l":64.85,"n":678,"o":64.85,"t":"2026-10-19T18:30:00Z","v":20563,"vw":64.92168},{"c":64.84,"h":65.06,"l":64.77,"n":806,"o":64.94,"t":"2026-10-19T18:45:00Z","v":35369,"vw":64.931896},{"c":64.655,"h":64.9,"l":64.655,"n":752,"o":64.855,"t":"2026-10-19T19:00:00Z","v":27837,"vw":64.784606},{"c":64.77,"h":64.86,"l":64.62,"n":961,"o":64.68,"t":"2026-10-19T19:15:00Z","v":44514,"vw":64.729563},{"c":64.82,"h":64.885,"l":64.61,"n":1168,"o":64.77,"t":"2026-10-19T19:30:00Z","v":47212,"vw":64.718992},{"c":64.56,"h":64.865,"l":64.49,"n":3918,"o":64.8,"t":"2026-10-19T19:45:00Z","v":211584,"vw":64.617711},{"c":64.54,"h":64.57,"l":64.54,"n":67,"o":64.57,"t":"2026-10-19T20:00:00Z","v":288823,"vw":64.540215},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-10-19T20:15:00Z","v":7022,"vw":64.54},{"c":64.54,"h":64.54,"l":64.54,"n":1,"o":64.54,"t":"2026-10-19T20:30:00Z","v":24564,"vw":64.54},{"c":64.45,"h":64.5,"l":64.38,"n":7,"o":64.5,"t":"2026-10-20T13:00:00Z","v":605,"vw":64.435},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-20T13:15:00Z","v":310,"vw":63.1},{"c":63.765,"h":64.25,"l":63,"n":212,"o":63.49,"t":"2026-10-20T13:30:00Z","v":23216,"vw":63.618684},{"c":64.22,"h":64.42,"l":63.51,"n":388,"o":63.57,"t":"2026-10-20T13:45:00Z","v":17908,"vw":64.097517},{"c":64.295,"h":64.63,"l":64.205,"n":436,"o":64.395,"t":"2026-10-20T14:00:00Z","v":25237,"vw":64.435394},{"c":65.33,"h":65.33,"l":64.335,"n":421,"o":64.335,"t":"2026-10-20T14:15:00Z","v":12309,"vw":64.615841},{"c":65.57,"h":65.7,"l":65.05,"n":610,"o":65.17,"t":"2026-10-20T14:30:00Z","v":23463,"vw":65.410187},{"c":65.81,"h":65.89,"l":65.52,"n":582,"o":65.575,"t":"2026-10-20T14:45:00Z","v":20535,"vw":65.652358},{"c":65.48,"h":66.04,"l":65.385,"n":913,"o":65.88,"t":"2026-10-20T15:00:00Z","v":32434,"vw":65.800298},{"c":65.195,"h":65.59,"l":65.145,"n":415,"o":65.46,"t":"2026-10-20T15:15:00Z","v":14761,"vw":65.374765},{"c":65.1,"h":65.22,"l":64.9423,"n":582,"o":65.21,"t":"2026-10-20T15:30:00Z","v":19956,"vw":65.043497},{"c":65.33,"h":65.42,"l":64.96,"n":596,"o":65.13,"t":"2026-10-20T15:45:00Z","v":33909,"vw":65.072724},{"c":64.97,"h":65.42,"l":64.85,"n":685,"o":65.33,"t":"2026-10-20T16:00:00Z","v":32115,"vw":65.025189},{"c":64.66,"h":65.01,"l":64.565,"n":510,"o":65.01,"t":"2026-10-20T16:15:00Z","v":20542,"vw":64.738537},{"c":64.69,"h":64.85,"l":64.61,"n":398,"o":64.73,"t":"2026-10-20T16:30:00Z","v":13656,"vw":64.712138},{"c":64.735,"h":64.85,"l":64.57,"n":527,"o":64.615,"t":"2026-10-20T16:45:00Z","v":18205,"vw":64.683545},{"c":64.54,"h":64.79,"l":64.53,"n":457,"o":64.73,"t":"2026-10-20T17:00:00Z","v":15966,"vw":64.616791},{"c":64.65,"h":64.74,"l":64.58,"n":806,"o":64.59,"t":"2026-10-20T17:15:00Z","v":35366,"vw":64.658038},{"c":64.6,"h":64.81,"l":64.6,"n":563,"o":64.7,"t":"2026-10-20T17:30:00Z","v":21270,"vw":64.687862},{"c":64.71,"h":64.8,"l":64.56,"n":484,"o":64.56,"t":"2026-10-20T17:45:00Z","v":18891,"vw":64.712244},{"c":64.94,"h":64.95,"l":64.63,"n":709,"o":64.69,"t":"2026-10-20T18:00:00Z","v":25183,"vw":64.76172},{"c":64.745,"h":64.99,"l":64.69,"n":617,"o":64.88,"t":"2026-10-20T18:15:00Z","v":18121,"vw":64.803023},{"c":64.51,"h":64.73,"l":64.39,"n":693,"o":64.72,"t":"2026-10-20T18:30:00Z","v":32100,"vw":64.536364},{"c":64.51,"h":64.57,"l":64.42,"n":738,"o":64.48,"t":"2026-10-20T18:45:00Z","v":28206,"vw":64.501354},{"c":64.31,"h":64.525,"l":64.31,"n":901,"o":64.48,"t":"2026-10-20T19:00:00Z","v":34785,"vw":64.442376},{"c":64.43,"h":64.56,"l":64.27,"n":1110,"o":64.29,"t":"2026-10-20T19:15:00Z","v":45798,"vw":64.450689},{"c":64.37,"h":64.48,"l":64.16,"n":1441,"o":64.42,"t":"2026-10-20T19:30:00Z","v":53667,"vw":64.325308},{"c":64.64,"h":64.71,"l":64.33,"n":3511,"o":64.34,"t":"2026-10-20T19:45:00Z","v":179757,"vw":64.537281},{"c":64.65,"h":64.65,"l":64.63,"n":45,"o":64.63,"t":"2026-10-20T20:00:00Z","v":250722,"vw":64.649983},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-21T12:00:00Z","v":500,"vw":64.33},{"c":65,"h":65,"l":64.8,"n":43,"o":64.8,"t":"2026-10-21T13:15:00Z","v":4415,"vw":64.89995},{"c":64.12,"h":65.08,"l":64.12,"n":169,"o":64.61,"t":"2026-10-21T13:30:00Z","v":14474,"vw":64.641736},{"c":64.85,"h":65.04,"l":64.2,"n":507,"o":64.6559,"t":"2026-10-21T13:45:00Z","v":37476,"vw":64.446465},{"c":64.395,"h":64.94,"l":64.25,"n":332,"o":64.93,"t":"2026-10-21T14:00:00Z","v":12588,"vw":64.576353},{"c":64.535,"h":64.535,"l":64.28,"n":584,"o":64.395,"t":"2026-10-21T14:15:00Z","v":15331,"vw":64.404111},{"c":64.4374,"h":64.6891,"l":64.43,"n":506,"o":64.47,"t":"2026-10-21T14:30:00Z","v":16699,"vw":64.544193},{"c":64.3,"h":64.74,"l":64.29,"n":385,"o":64.515,"t":"2026-10-21T14:45:00Z","v":19485,"vw":64.483108},{"c":64.02,"h":64.38,"l":63.9525,"n":494,"o":64.34,"t":"2026-10-21T15:00:00Z","v":16273,"vw":64.177049},{"c":64.04,"h":64.06,"l":63.88,"n":373,"o":64.06,"t":"2026-10-21T15:15:00Z","v":13986,"vw":63.969304},{"c":64,"h":64.1699,"l":63.92,"n":537,"o":64.03,"t":"2026-10-21T15:30:00Z","v":21750,"vw":64.001088},{"c":64.15,"h":64.35,"l":64.01,"n":404,"o":64.11,"t":"2026-10-21T15:45:00Z","v":43521,"vw":64.111917},{"c":64.05,"h":64.24,"l":63.97,"n":391,"o":64.24,"t":"2026-10-21T16:00:00Z","v":12722,"vw":64.050723},{"c":63.81,"h":64.095,"l":63.81,"n":320,"o":64.02,"t":"2026-10-21T16:15:00Z","v":11666,"vw":63.988201},{"c":63.975,"h":64.24,"l":63.6514,"n":532,"o":63.825,"t":"2026-10-21T16:30:00Z","v":21821,"vw":63.806161},{"c":63.98,"h":64.1,"l":63.89,"n":315,"o":63.89,"t":"2026-10-21T16:45:00Z","v":12055,"vw":64.026696},{"c":63.91,"h":64.02,"l":63.815,"n":419,"o":64.02,"t":"2026-10-21T17:00:00Z","v":13842,"vw":63.909899},{"c":64.38,"h":64.38,"l":63.945,"n":690,"o":63.945,"t":"2026-10-21T17:15:00Z","v":20034,"vw":64.140394},{"c":64.18,"h":64.56,"l":64.18,"n":512,"o":64.315,"t":"2026-10-21T17:30:00Z","v":17379,"vw":64.381694},{"c":64.415,"h":64.43,"l":64.165,"n":441,"o":64.19,"t":"2026-10-21T17:45:00Z","v":19573,"vw":64.229561},{"c":64.5,"h":64.51,"l":64.23,"n":487,"o":64.415,"t":"2026-10-21T18:00:00Z","v":22727,"vw":64.333957},{"c":64.42,"h":64.46,"l":64.25,"n":558,"o":64.425,"t":"2026-10-21T18:15:00Z","v":17083,"vw":64.334725},{"c":64.37,"h":64.48,"l":64.34,"n":418,"o":64.4,"t":"2026-10-21T18:30:00Z","v":15519,"vw":64.384842},{"c":64.29,"h":64.45,"l":64.17,"n":886,"o":64.3999,"t":"2026-10-21T18:45:00Z","v":31187,"vw":64.33998},{"c":63.855,"h":64.28,"l":63.7,"n":1039,"o":64.28,"t":"2026-10-21T19:00:00Z","v":31408,"vw":63.93561},{"c":64.4,"h":64.43,"l":63.855,"n":699,"o":63.855,"t":"2026-10-21T19:15:00Z","v":24644,"vw":64.135574},{"c":64.41,"h":64.47,"l":64.34,"n":896,"o":64.41,"t":"2026-10-21T19:30:00Z","v":38949,"vw":64.413456},{"c":64.24,"h":64.46,"l":64.17,"n":2812,"o":64.39,"t":"2026-10-21T19:45:00Z","v":146315,"vw":64.270093},{"c":64.25,"h":64.25,"l":64.25,"n":55,"o":64.25,"t":"2026-10-21T20:00:00Z","v":212508,"vw":64.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35488478872271195,"strike":75.9961596240904,"iv":0.43295587978248207,"gamma":0.022769312792422988,"theta":-0.024389714439303364,"vega":0.03185577055982069,"rho":0.0048015720706383385,"breakevenPct":18.83431037013714},{"delta":0.15,"premium":0.47137096774193543,"strike":71.69086021505376,"iv":0.3429477419354839,"gamma":0.03689881720430107,"theta":-0.025563118279569894,"vega":0.041507956989247315,"rho":0.007211564175467641,"breakevenPct":12.314756704740379},{"delta":0.2,"premium":0.6729838709677419,"strike":70.34677419354838,"iv":0.3458509677419355,"gamma":0.04437193548387097,"theta":-0.03131580645161291,"vega":0.05032516129032258,"rho":0.009583941647239238,"breakevenPct":10.536588427262448},{"delta":0.25,"premium":0.8874343257443082,"strike":69.18782837127846,"iv":0.3417269702276708,"gamma":0.05078318739054291,"theta":-0.03497661996497373,"vega":0.05675831873905429,"rho":0.011946837923906528,"breakevenPct":9.066556726883675},{"delta":0.3,"premium":1.1063485113835376,"strike":68.09325744308231,"iv":0.3351595446584939,"gamma":0.05682521891418564,"theta":-0.03791007005253941,"vega":0.06236252189141856,"rho":0.014306437504701971,"breakevenPct":7.7036668551997565},{"delta":0.35,"premium":1.3612218649517684,"strike":67.13183279742765,"iv":0.3317767202572347,"gamma":0.06098360128617363,"theta":-0.040236334405144694,"vega":0.06640141479099679,"rho":0.016650934452856977,"breakevenPct":6.603976128216991},{"delta":0.4,"premium":1.6586495176848877,"strike":66.32797427652733,"iv":0.33216257234726687,"gamma":0.06291286173633441,"theta":-0.041844051446945335,"vega":0.06858790996784567,"rho":0.018977558853214782,"breakevenPct":5.815756878151312},{"delta":0.45,"premium":1.9560771704180067,"strike":65.52411575562701,"iv":0.33254842443729904,"gamma":0.06484212218649518,"theta":-0.04345176848874598,"vega":0.07077440514469453,"rho":0.021304183253572584,"breakevenPct":5.027537628085632},{"delta":0.5,"premium":2.2878427787934186,"strike":64.73491773308957,"iv":0.3325561243144424,"gamma":0.06567586837294333,"theta":-0.04428793418647166,"vega":0.07168043875685558,"rho":0.023613743257582486,"breakevenPct":4.315580563242029},{"delta":0.55,"premium":2.6839427178549666,"strike":63.97318708104814,"iv":0.3318553321145643,"gamma":0.06445709932967703,"theta":-0.043678549664838515,"vega":0.07018744667885436,"rho":0.02589133203625092,"breakevenPct":3.7465055235846103},{"delta":0.6,"premium":3.080042656916514,"strike":63.2114564290067,"iv":0.3311545399146862,"gamma":0.06323833028641072,"theta":-0.043069165143205364,"vega":0.06869445460085313,"rho":0.028168920814919344,"breakevenPct":3.177430483927193},{"delta":0.65,"premium":3.4935164835164834,"strike":62.43956043956044,"iv":0.33086747252747256,"gamma":0.06173252747252748,"theta":-0.04235494505494506,"vega":0.06695912087912088,"rho":0.03043583990977762,"breakevenPct":2.6195749775516357},{"delta":0.7,"premium":4.152857142857142,"strike":61.523809523809526,"iv":0.3364352380952381,"gamma":0.05616476190476191,"theta":-0.04015714285714286,"vega":0.06179428571428572,"rho":0.03255176681253461,"breakevenPct":2.2204928664072665},{"delta":0.75,"premium":4.812197802197802,"strike":60.608058608058606,"iv":0.3420030036630037,"gamma":0.05059699633699634,"theta":-0.03795934065934066,"vega":0.05662945054945055,"rho":0.03466769371529161,"breakevenPct":1.8214107552628964},{"delta":0.8,"premium":5.520520231213873,"strike":59.653179190751445,"iv":0.3422734104046243,"gamma":0.04444450867052022,"theta":-0.03455780346820809,"vega":0.05009248554913294,"rho":0.03675667059649117,"breakevenPct":1.437664469984931},{"delta":0.85,"premium":6.325639966969446,"strike":58.62097440132122,"iv":0.33207522708505366,"gamma":0.037136498761354254,"theta":-0.028777456647398843,"vega":0.040843930635838153,"rho":0.038792389101755795,"breakevenPct":1.08422469772867},{"delta":0.9,"premium":7.130759702725021,"strike":57.588769611890996,"iv":0.3218770437654831,"gamma":0.02982848885218827,"theta":-0.02299710982658959,"vega":0.03159537572254335,"rho":0.04082810760702042,"breakevenPct":0.7307849254724085}],"put":[{"delta":0.1,"premium":0.38448081264108347,"strike":55.886004514672685,"iv":0.4055040632054176,"gamma":0.022994582392776523,"theta":-0.02112234762979684,"vega":0.03088171557562077,"rho":-0.005908030281476817,"breakevenPct":13.616305522129801},{"delta":0.15,"premium":0.6384311512415348,"strike":57.29683972911964,"iv":0.4252557562076749,"gamma":0.029992325056433407,"theta":-0.029756659142212188,"vega":0.04199909706546275,"rho":-0.008817260840767623,"breakevenPct":11.81570649357493},{"delta":0.2,"premium":0.804500756429652,"strike":59.11875945537065,"iv":0.38219198184568837,"gamma":0.040842057488653556,"theta":-0.03145325264750378,"vega":0.050398789712556735,"rho":-0.011677672827995249,"breakevenPct":9.238507861570428},{"delta":0.25,"premium":1.037921751615219,"strike":60.479181622397704,"iv":0.3583117013639627,"gamma":0.048289231873653984,"theta":-0.033252548456568554,"vega":0.056745082555635325,"rho":-0.01454642518616226,"breakevenPct":7.484420434579791},{"delta":0.3,"premium":1.343018664752333,"strike":61.37652548456568,"iv":0.3603935391241924,"gamma":0.05220165111270639,"theta":-0.036159942569992824,"vega":0.061698420674802586,"rho":-0.017429622532922597,"breakevenPct":6.562635299901398},{"delta":0.35,"premium":1.6481155778894472,"strike":62.27386934673367,"iv":0.3624753768844221,"gamma":0.05611407035175879,"theta":-0.03906733668341709,"vega":0.06665175879396985,"rho":-0.020312819879682933,"breakevenPct":5.640850165223004},{"delta":0.4,"premium":2.0912886597938147,"strike":63.1426116838488,"iv":0.3713539518900344,"gamma":0.05674013745704467,"theta":-0.04123945017182131,"vega":0.06900529209621993,"rho":-0.023270020740475843,"breakevenPct":4.9784855656731795},{"delta":0.45,"premium":2.5809793814432993,"strike":64.00171821305842,"iv":0.38252233676975944,"gamma":0.056259037800687285,"theta":-0.04316384879725086,"vega":0.07048295532646048,"rho":-0.02625215326642411,"breakevenPct":4.403519328225493},{"delta":0.5,"premium":3.070670103092784,"strike":64.86082474226804,"iv":0.39369072164948454,"gamma":0.055777938144329894,"theta":-0.045088247422680416,"vega":0.07196061855670104,"rho":-0.029234285792372375,"breakevenPct":3.828553090777807},{"delta":0.55,"premium":3.538762886597939,"strike":65.71993127147766,"iv":0.38732158075601375,"gamma":0.05564240549828179,"theta":-0.04306742268041237,"vega":0.07064494845360825,"rho":-0.03220170020890211,"breakevenPct":3.2199713854012035},{"delta":0.6,"premium":4.002680412371134,"strike":66.57903780068729,"iv":0.3775621305841924,"gamma":0.055573676975945015,"theta":-0.0402839175257732,"vega":0.06878927835051546,"rho":-0.03516626935845595,"breakevenPct":2.6048912244106583},{"delta":0.65,"premium":4.46659793814433,"strike":67.43814432989691,"iv":0.36780268041237113,"gamma":0.05550494845360825,"theta":-0.037500412371134016,"vega":0.06693360824742267,"rho":-0.038130838508009794,"breakevenPct":1.9898110634201123},{"delta":0.7,"premium":5.269284467713787,"strike":68.51221640488656,"iv":0.3695293193717277,"gamma":0.051289179755671904,"theta":-0.034141884816753926,"vega":0.06210331588132635,"rho":-0.04133633509758473,"breakevenPct":1.5674211094587154},{"delta":0.75,"premium":6.09825479930192,"strike":69.60296684118674,"iv":0.3721471204188482,"gamma":0.046751657940663174,"theta":-0.030738743455497382,"vega":0.05704223385689354,"rho":-0.0445605243333682,"breakevenPct":1.15998125776682},{"delta":0.8,"premium":6.9300000000000015,"strike":70.67948717948718,"iv":0.36258153846153846,"gamma":0.041539487179487175,"theta":-0.025069743589743582,"vega":0.04973692307692307,"rho":-0.047791527003333174,"breakevenPct":0.7790082809538018},{"delta":0.85,"premium":7.7633333333333345,"strike":71.74786324786325,"iv":0.3460430769230769,"gamma":0.035941196581196586,"theta":-0.018103931623931625,"vega":0.04114717948717948,"rho":-0.0510264291859429,"breakevenPct":0.4131830124047954},{"delta":0.9,"premium":12.252710843373489,"strike":76.37048192771084,"iv":0.44856204819277085,"gamma":0.021765060240963863,"theta":-0.017178915662650583,"vega":0.03173795180722891,"rho":-0.0571534516205218,"breakevenPct":0.20580375978622656}]},"raw":{"call":[{"delta":0.1,"premium":0.35488478872271195,"strike":75.9961596240904,"iv":0.43295587978248207,"gamma":0.022769312792422988,"theta":-0.024389714439303364,"vega":0.03185577055982069,"rho":0.0048015720706383385,"breakevenPct":18.83431037013714},{"delta":0.15,"premium":0.47137096774193543,"strike":71.69086021505376,"iv":0.3429477419354839,"gamma":0.03689881720430107,"theta":-0.025563118279569894,"vega":0.041507956989247315,"rho":0.007211564175467641,"breakevenPct":12.314756704740379},{"delta":0.2,"premium":0.6729838709677419,"strike":70.34677419354838,"iv":0.3458509677419355,"gamma":0.04437193548387097,"theta":-0.03131580645161291,"vega":0.05032516129032258,"rho":0.009583941647239238,"breakevenPct":10.536588427262448},{"delta":0.25,"premium":0.8874343257443082,"strike":69.18782837127846,"iv":0.3417269702276708,"gamma":0.05078318739054291,"theta":-0.03497661996497373,"vega":0.05675831873905429,"rho":0.011946837923906528,"breakevenPct":9.066556726883675},{"delta":0.3,"premium":1.1063485113835376,"strike":68.09325744308231,"iv":0.3351595446584939,"gamma":0.05682521891418564,"theta":-0.03791007005253941,"vega":0.06236252189141856,"rho":0.014306437504701971,"breakevenPct":7.7036668551997565},{"delta":0.35,"premium":1.3612218649517684,"strike":67.13183279742765,"iv":0.3317767202572347,"gamma":0.06098360128617363,"theta":-0.040236334405144694,"vega":0.06640141479099679,"rho":0.016650934452856977,"breakevenPct":6.603976128216991},{"delta":0.4,"premium":1.6586495176848877,"strike":66.32797427652733,"iv":0.33216257234726687,"gamma":0.06291286173633441,"theta":-0.041844051446945335,"vega":0.06858790996784567,"rho":0.018977558853214782,"breakevenPct":5.815756878151312},{"delta":0.45,"premium":1.9560771704180067,"strike":65.52411575562701,"iv":0.33254842443729904,"gamma":0.06484212218649518,"theta":-0.04345176848874598,"vega":0.07077440514469453,"rho":0.021304183253572584,"breakevenPct":5.027537628085632},{"delta":0.5,"premium":2.2878427787934186,"strike":64.73491773308957,"iv":0.3325561243144424,"gamma":0.06567586837294333,"theta":-0.04428793418647166,"vega":0.07168043875685558,"rho":0.023613743257582486,"breakevenPct":4.315580563242029},{"delta":0.55,"premium":2.6839427178549666,"strike":63.97318708104814,"iv":0.3318553321145643,"gamma":0.06445709932967703,"theta":-0.043678549664838515,"vega":0.07018744667885436,"rho":0.02589133203625092,"breakevenPct":3.7465055235846103},{"delta":0.6,"premium":3.080042656916514,"strike":63.2114564290067,"iv":0.3311545399146862,"gamma":0.06323833028641072,"theta":-0.043069165143205364,"vega":0.06869445460085313,"rho":0.028168920814919344,"breakevenPct":3.177430483927193},{"delta":0.65,"premium":3.4935164835164834,"strike":62.43956043956044,"iv":0.33086747252747256,"gamma":0.06173252747252748,"theta":-0.04235494505494506,"vega":0.06695912087912088,"rho":0.03043583990977762,"breakevenPct":2.6195749775516357},{"delta":0.7,"premium":4.152857142857142,"strike":61.523809523809526,"iv":0.3364352380952381,"gamma":0.05616476190476191,"theta":-0.04015714285714286,"vega":0.06179428571428572,"rho":0.03255176681253461,"breakevenPct":2.2204928664072665},{"delta":0.75,"premium":4.812197802197802,"strike":60.608058608058606,"iv":0.3420030036630037,"gamma":0.05059699633699634,"theta":-0.03795934065934066,"vega":0.05662945054945055,"rho":0.03466769371529161,"breakevenPct":1.8214107552628964},{"delta":0.8,"premium":5.520520231213873,"strike":59.653179190751445,"iv":0.3422734104046243,"gamma":0.04444450867052022,"theta":-0.03455780346820809,"vega":0.05009248554913294,"rho":0.03675667059649117,"breakevenPct":1.437664469984931},{"delta":0.85,"premium":6.325639966969446,"strike":58.62097440132122,"iv":0.33207522708505366,"gamma":0.037136498761354254,"theta":-0.028777456647398843,"vega":0.040843930635838153,"rho":0.038792389101755795,"breakevenPct":1.08422469772867},{"delta":0.9,"premium":7.130759702725021,"strike":57.588769611890996,"iv":0.3218770437654831,"gamma":0.02982848885218827,"theta":-0.02299710982658959,"vega":0.03159537572254335,"rho":0.04082810760702042,"breakevenPct":0.7307849254724085}],"put":[{"delta":0.1,"premium":0.38448081264108347,"strike":55.886004514672685,"iv":0.4055040632054176,"gamma":0.022994582392776523,"theta":-0.02112234762979684,"vega":0.03088171557562077,"rho":-0.005908030281476817,"breakevenPct":13.616305522129801},{"delta":0.15,"premium":0.6384311512415348,"strike":57.29683972911964,"iv":0.4252557562076749,"gamma":0.029992325056433407,"theta":-0.029756659142212188,"vega":0.04199909706546275,"rho":-0.008817260840767623,"breakevenPct":11.81570649357493},{"delta":0.2,"premium":0.804500756429652,"strike":59.11875945537065,"iv":0.38219198184568837,"gamma":0.040842057488653556,"theta":-0.03145325264750378,"vega":0.050398789712556735,"rho":-0.011677672827995249,"breakevenPct":9.238507861570428},{"delta":0.25,"premium":1.037921751615219,"strike":60.479181622397704,"iv":0.3583117013639627,"gamma":0.048289231873653984,"theta":-0.033252548456568554,"vega":0.056745082555635325,"rho":-0.01454642518616226,"breakevenPct":7.484420434579791},{"delta":0.3,"premium":1.343018664752333,"strike":61.37652548456568,"iv":0.3603935391241924,"gamma":0.05220165111270639,"theta":-0.036159942569992824,"vega":0.061698420674802586,"rho":-0.017429622532922597,"breakevenPct":6.562635299901398},{"delta":0.35,"premium":1.6481155778894472,"strike":62.27386934673367,"iv":0.3624753768844221,"gamma":0.05611407035175879,"theta":-0.03906733668341709,"vega":0.06665175879396985,"rho":-0.020312819879682933,"breakevenPct":5.640850165223004},{"delta":0.4,"premium":2.0912886597938147,"strike":63.1426116838488,"iv":0.3713539518900344,"gamma":0.05674013745704467,"theta":-0.04123945017182131,"vega":0.06900529209621993,"rho":-0.023270020740475843,"breakevenPct":4.9784855656731795},{"delta":0.45,"premium":2.5809793814432993,"strike":64.00171821305842,"iv":0.38252233676975944,"gamma":0.056259037800687285,"theta":-0.04316384879725086,"vega":0.07048295532646048,"rho":-0.02625215326642411,"breakevenPct":4.403519328225493},{"delta":0.5,"premium":3.070670103092784,"strike":64.86082474226804,"iv":0.39369072164948454,"gamma":0.055777938144329894,"theta":-0.045088247422680416,"vega":0.07196061855670104,"rho":-0.029234285792372375,"breakevenPct":3.828553090777807},{"delta":0.55,"premium":3.538762886597939,"strike":65.71993127147766,"iv":0.38732158075601375,"gamma":0.05564240549828179,"theta":-0.04306742268041237,"vega":0.07064494845360825,"rho":-0.03220170020890211,"breakevenPct":3.2199713854012035},{"delta":0.6,"premium":4.002680412371134,"strike":66.57903780068729,"iv":0.3775621305841924,"gamma":0.055573676975945015,"theta":-0.0402839175257732,"vega":0.06878927835051546,"rho":-0.03516626935845595,"breakevenPct":2.6048912244106583},{"delta":0.65,"premium":4.46659793814433,"strike":67.43814432989691,"iv":0.36780268041237113,"gamma":0.05550494845360825,"theta":-0.037500412371134016,"vega":0.06693360824742267,"rho":-0.038130838508009794,"breakevenPct":1.9898110634201123},{"delta":0.7,"premium":5.269284467713787,"strike":68.51221640488656,"iv":0.3695293193717277,"gamma":0.051289179755671904,"theta":-0.034141884816753926,"vega":0.06210331588132635,"rho":-0.04133633509758473,"breakevenPct":1.5674211094587154},{"delta":0.75,"premium":6.09825479930192,"strike":69.60296684118674,"iv":0.3721471204188482,"gamma":0.046751657940663174,"theta":-0.030738743455497382,"vega":0.05704223385689354,"rho":-0.0445605243333682,"breakevenPct":1.15998125776682},{"delta":0.8,"premium":6.9300000000000015,"strike":70.67948717948718,"iv":0.36258153846153846,"gamma":0.041539487179487175,"theta":-0.025069743589743582,"vega":0.04973692307692307,"rho":-0.047791527003333174,"breakevenPct":0.7790082809538018},{"delta":0.85,"premium":7.7633333333333345,"strike":71.74786324786325,"iv":0.3460430769230769,"gamma":0.035941196581196586,"theta":-0.018103931623931625,"vega":0.04114717948717948,"rho":-0.0510264291859429,"breakevenPct":0.4131830124047954},{"delta":0.9,"premium":12.252710843373489,"strike":76.37048192771084,"iv":0.44856204819277085,"gamma":0.021765060240963863,"theta":-0.017178915662650583,"vega":0.03173795180722891,"rho":-0.0571534516205218,"breakevenPct":0.20580375978622656}]}},"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"}}