{"symbol":"DGS","url":"https://intraalpha.com/companies/DGS","capturedAt":"2026-10-22T23:43:11.881Z","state":"ready","quote":{"symbol":"DGS","last_price":61.12,"prev_close":62.6,"regular_close":61.12,"change":-1.48,"change_pct":-2.3642,"regular_change":-1.48,"regular_change_pct":-2.3642,"extended_change":0,"extended_change_pct":0,"bid":57.61,"ask":64.57,"bid_size":100,"ask_size":100,"volume":195744,"vwap":61.22422,"open":61.56,"high":61.69,"low":61.02,"close":61.12,"trade_count":1120,"last_trade_at":"2026-10-22T22:30:00.003827616Z","last_quote_at":"2026-10-22T23:00:00.593711429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:08.059480005-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.37,"dividend_yield":0.0255,"inception_date":"2007-10-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:11.481231+00:00"},"optionObservedAt":"2026-10-22T19:55:04.567Z","bars":[{"c":62.62,"h":62.62,"l":62.61,"n":9,"o":62.61,"t":"2026-10-15T13:30:00Z","v":824,"vw":62.613153},{"c":62.64,"h":62.64,"l":62.6,"n":9,"o":62.61,"t":"2026-10-15T13:40:00Z","v":2102,"vw":62.621113},{"c":62.405,"h":62.405,"l":62.405,"n":1,"o":62.405,"t":"2026-10-15T13:55:00Z","v":617,"vw":62.405},{"c":62.635,"h":62.635,"l":62.6,"n":5,"o":62.61,"t":"2026-10-15T14:00:00Z","v":1162,"vw":62.608592},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-15T14:05:00Z","v":167,"vw":62.64},{"c":62.56,"h":62.6787,"l":62.56,"n":6,"o":62.67,"t":"2026-10-15T14:10:00Z","v":2465,"vw":62.625049},{"c":62.625,"h":62.625,"l":62.625,"n":2,"o":62.625,"t":"2026-10-15T14:15:00Z","v":185,"vw":62.625},{"c":62.5986,"h":62.5986,"l":62.5986,"n":1,"o":62.5986,"t":"2026-10-15T14:25:00Z","v":546,"vw":62.5986},{"c":62.67,"h":62.675,"l":62.655,"n":26,"o":62.655,"t":"2026-10-15T14:30:00Z","v":2832,"vw":62.668433},{"c":62.68,"h":62.68,"l":62.61,"n":6,"o":62.61,"t":"2026-10-15T14:35:00Z","v":519,"vw":62.641191},{"c":62.82,"h":62.82,"l":62.82,"n":3,"o":62.82,"t":"2026-10-15T15:00:00Z","v":228,"vw":62.82},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-10-15T15:05:00Z","v":224,"vw":62.88},{"c":62.8781,"h":62.8781,"l":62.8781,"n":3,"o":62.8781,"t":"2026-10-15T15:10:00Z","v":289,"vw":62.8781},{"c":62.99,"h":62.99,"l":62.95,"n":4,"o":62.95,"t":"2026-10-15T15:15:00Z","v":1802,"vw":62.985556},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-15T15:20:00Z","v":200,"vw":62.87},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-10-15T15:35:00Z","v":200,"vw":62.87},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-10-15T15:50:00Z","v":2322,"vw":62.84},{"c":62.8348,"h":62.8348,"l":62.8348,"n":6,"o":62.8348,"t":"2026-10-15T15:55:00Z","v":158,"vw":62.8348},{"c":62.8579,"h":62.8599,"l":62.8579,"n":3,"o":62.8599,"t":"2026-10-15T16:05:00Z","v":1100,"vw":62.858265},{"c":62.85,"h":62.85,"l":62.8,"n":3,"o":62.8,"t":"2026-10-15T16:10:00Z","v":556,"vw":62.823022},{"c":62.83,"h":62.83,"l":62.79,"n":4,"o":62.79,"t":"2026-10-15T16:25:00Z","v":825,"vw":62.817879},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-15T16:30:00Z","v":451,"vw":62.83},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-15T16:35:00Z","v":248,"vw":62.83},{"c":62.815,"h":62.815,"l":62.815,"n":2,"o":62.815,"t":"2026-10-15T16:45:00Z","v":160,"vw":62.815},{"c":62.815,"h":62.815,"l":62.815,"n":1,"o":62.815,"t":"2026-10-15T16:55:00Z","v":200,"vw":62.815},{"c":62.86,"h":62.86,"l":62.86,"n":3,"o":62.86,"t":"2026-10-15T17:15:00Z","v":209,"vw":62.86},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-15T17:30:00Z","v":126,"vw":62.83},{"c":62.88,"h":62.88,"l":62.86,"n":5,"o":62.86,"t":"2026-10-15T17:35:00Z","v":408,"vw":62.865},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-10-15T17:40:00Z","v":107,"vw":62.87},{"c":62.7899,"h":62.8999,"l":62.7899,"n":2,"o":62.8999,"t":"2026-10-15T17:55:00Z","v":478,"vw":62.821657},{"c":62.671,"h":62.671,"l":62.671,"n":1,"o":62.671,"t":"2026-10-15T18:25:00Z","v":495,"vw":62.671},{"c":62.79,"h":62.79,"l":62.79,"n":2,"o":62.79,"t":"2026-10-15T18:35:00Z","v":200,"vw":62.79},{"c":62.76,"h":62.76,"l":62.76,"n":1,"o":62.76,"t":"2026-10-15T18:45:00Z","v":300,"vw":62.76},{"c":62.75,"h":62.755,"l":62.735,"n":9,"o":62.755,"t":"2026-10-15T18:50:00Z","v":2200,"vw":62.749345},{"c":62.75,"h":62.75,"l":62.75,"n":4,"o":62.75,"t":"2026-10-15T18:55:00Z","v":402,"vw":62.75},{"c":62.79,"h":62.79,"l":62.79,"n":4,"o":62.79,"t":"2026-10-15T19:00:00Z","v":347,"vw":62.79},{"c":62.815,"h":62.815,"l":62.815,"n":1,"o":62.815,"t":"2026-10-15T19:10:00Z","v":209,"vw":62.815},{"c":62.87,"h":62.87,"l":62.78,"n":36,"o":62.7801,"t":"2026-10-15T19:20:00Z","v":2747,"vw":62.839919},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-10-15T19:30:00Z","v":400,"vw":62.75},{"c":62.71,"h":62.71,"l":62.71,"n":8,"o":62.71,"t":"2026-10-15T19:35:00Z","v":219,"vw":62.71},{"c":62.81,"h":62.81,"l":62.81,"n":7,"o":62.81,"t":"2026-10-15T19:45:00Z","v":338,"vw":62.81},{"c":62.79,"h":62.79,"l":62.79,"n":4,"o":62.79,"t":"2026-10-15T19:50:00Z","v":125,"vw":62.79},{"c":62.71,"h":62.86,"l":62.69,"n":59,"o":62.805,"t":"2026-10-15T19:55:00Z","v":2936,"vw":62.774118},{"c":62.41,"h":62.5,"l":62.41,"n":13,"o":62.5,"t":"2026-10-16T13:30:00Z","v":2798,"vw":62.455397},{"c":62.3228,"h":62.37,"l":62.3228,"n":10,"o":62.37,"t":"2026-10-16T13:50:00Z","v":493,"vw":62.343502},{"c":62.28,"h":62.33,"l":62.28,"n":5,"o":62.33,"t":"2026-10-16T14:00:00Z","v":600,"vw":62.296071},{"c":62.39,"h":62.39,"l":62.39,"n":3,"o":62.39,"t":"2026-10-16T14:20:00Z","v":106,"vw":62.39},{"c":62.405,"h":62.4276,"l":62.405,"n":3,"o":62.4276,"t":"2026-10-16T14:30:00Z","v":442,"vw":62.419708},{"c":62.4,"h":62.4,"l":62.4,"n":3,"o":62.4,"t":"2026-10-16T14:35:00Z","v":1961,"vw":62.4},{"c":62.425,"h":62.425,"l":62.425,"n":5,"o":62.425,"t":"2026-10-16T14:40:00Z","v":169,"vw":62.425},{"c":62.395,"h":62.395,"l":62.3456,"n":6,"o":62.3456,"t":"2026-10-16T14:45:00Z","v":270,"vw":62.369},{"c":62.325,"h":62.325,"l":62.325,"n":2,"o":62.325,"t":"2026-10-16T15:00:00Z","v":552,"vw":62.325},{"c":62.3199,"h":62.3199,"l":62.3199,"n":3,"o":62.3199,"t":"2026-10-16T15:10:00Z","v":115,"vw":62.3199},{"c":62.28,"h":62.28,"l":62.28,"n":3,"o":62.28,"t":"2026-10-16T15:15:00Z","v":300,"vw":62.28},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-16T15:55:00Z","v":1824,"vw":62.12},{"c":62.05,"h":62.05,"l":62.05,"n":2,"o":62.05,"t":"2026-10-16T16:05:00Z","v":232,"vw":62.05},{"c":62.11,"h":62.11,"l":62.11,"n":7,"o":62.11,"t":"2026-10-16T16:30:00Z","v":158,"vw":62.11},{"c":62.0544,"h":62.08,"l":62.0544,"n":6,"o":62.08,"t":"2026-10-16T16:40:00Z","v":426,"vw":62.067396},{"c":62.1099,"h":62.1099,"l":62.1,"n":5,"o":62.1,"t":"2026-10-16T16:50:00Z","v":500,"vw":62.10198},{"c":62.11,"h":62.15,"l":62.11,"n":7,"o":62.11,"t":"2026-10-16T16:55:00Z","v":718,"vw":62.129417},{"c":62.075,"h":62.075,"l":62.075,"n":2,"o":62.075,"t":"2026-10-16T17:00:00Z","v":133,"vw":62.075},{"c":61.8746,"h":61.935,"l":61.8746,"n":3,"o":61.935,"t":"2026-10-16T17:15:00Z","v":990,"vw":61.889287},{"c":61.93,"h":61.93,"l":61.9,"n":19,"o":61.9,"t":"2026-10-16T17:20:00Z","v":1068,"vw":61.912857},{"c":61.985,"h":61.985,"l":61.88,"n":7,"o":61.9001,"t":"2026-10-16T17:25:00Z","v":1313,"vw":61.912611},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-16T17:35:00Z","v":162,"vw":62.01},{"c":62.02,"h":62.02,"l":62.02,"n":2,"o":62.02,"t":"2026-10-16T17:40:00Z","v":500,"vw":62.02},{"c":62.025,"h":62.025,"l":62.025,"n":3,"o":62.025,"t":"2026-10-16T17:50:00Z","v":117,"vw":62.025},{"c":61.9737,"h":61.9737,"l":61.9737,"n":1,"o":61.9737,"t":"2026-10-16T17:55:00Z","v":110,"vw":61.9737},{"c":61.945,"h":61.945,"l":61.945,"n":1,"o":61.945,"t":"2026-10-16T18:00:00Z","v":100,"vw":61.945},{"c":61.98,"h":61.98,"l":61.98,"n":2,"o":61.98,"t":"2026-10-16T18:30:00Z","v":200,"vw":61.98},{"c":61.96,"h":61.96,"l":61.96,"n":3,"o":61.96,"t":"2026-10-16T18:35:00Z","v":154,"vw":61.96},{"c":61.87,"h":61.87,"l":61.87,"n":2,"o":61.87,"t":"2026-10-16T18:50:00Z","v":144,"vw":61.87},{"c":61.9,"h":61.9,"l":61.9,"n":12,"o":61.9,"t":"2026-10-16T18:55:00Z","v":514,"vw":61.9},{"c":61.83,"h":61.84,"l":61.83,"n":26,"o":61.84,"t":"2026-10-16T19:00:00Z","v":2565,"vw":61.830935},{"c":61.83,"h":61.83,"l":61.83,"n":16,"o":61.83,"t":"2026-10-16T19:05:00Z","v":602,"vw":61.83},{"c":62.0499,"h":62.0499,"l":61.9,"n":13,"o":61.9,"t":"2026-10-16T19:10:00Z","v":1082,"vw":61.974497},{"c":61.92,"h":61.995,"l":61.92,"n":33,"o":61.995,"t":"2026-10-16T19:15:00Z","v":3096,"vw":61.981123},{"c":62,"h":62,"l":62,"n":6,"o":62,"t":"2026-10-16T19:25:00Z","v":414,"vw":62},{"c":61.95,"h":61.95,"l":61.95,"n":3,"o":61.95,"t":"2026-10-16T19:30:00Z","v":366,"vw":61.95},{"c":61.93,"h":61.93,"l":61.93,"n":16,"o":61.93,"t":"2026-10-16T19:35:00Z","v":718,"vw":61.93},{"c":61.92,"h":61.92,"l":61.92,"n":3,"o":61.92,"t":"2026-10-16T19:40:00Z","v":204,"vw":61.92},{"c":62.01,"h":62.01,"l":62.01,"n":9,"o":62.01,"t":"2026-10-16T19:50:00Z","v":375,"vw":62.01},{"c":61.94,"h":62.045,"l":61.895,"n":29,"o":62.045,"t":"2026-10-16T19:55:00Z","v":869,"vw":61.958868},{"c":62.2,"h":62.32,"l":62.2,"n":13,"o":62.32,"t":"2026-10-19T13:30:00Z","v":3147,"vw":62.243347},{"c":62.24,"h":62.24,"l":62.24,"n":8,"o":62.24,"t":"2026-10-19T13:35:00Z","v":332,"vw":62.24},{"c":62.22,"h":62.22,"l":62.15,"n":7,"o":62.15,"t":"2026-10-19T13:40:00Z","v":826,"vw":62.185644},{"c":62.185,"h":62.185,"l":62.185,"n":3,"o":62.185,"t":"2026-10-19T13:50:00Z","v":106,"vw":62.185},{"c":62.15,"h":62.15,"l":62.15,"n":3,"o":62.15,"t":"2026-10-19T14:00:00Z","v":104,"vw":62.15},{"c":62.165,"h":62.165,"l":62.165,"n":2,"o":62.165,"t":"2026-10-19T14:10:00Z","v":117,"vw":62.165},{"c":62.2456,"h":62.2757,"l":62.1315,"n":9,"o":62.2757,"t":"2026-10-19T14:15:00Z","v":935,"vw":62.204673},{"c":62.14,"h":62.2699,"l":62.14,"n":3,"o":62.2699,"t":"2026-10-19T14:20:00Z","v":620,"vw":62.227656},{"c":62.144,"h":62.2,"l":62.13,"n":4,"o":62.13,"t":"2026-10-19T14:25:00Z","v":801,"vw":62.14225},{"c":61.99,"h":62.02,"l":61.99,"n":17,"o":62.02,"t":"2026-10-19T14:50:00Z","v":2234,"vw":62.002649},{"c":62.14,"h":62.14,"l":62.14,"n":3,"o":62.14,"t":"2026-10-19T14:55:00Z","v":368,"vw":62.14},{"c":62.175,"h":62.175,"l":62.165,"n":6,"o":62.165,"t":"2026-10-19T15:15:00Z","v":320,"vw":62.170189},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-19T15:40:00Z","v":201,"vw":62.2},{"c":62.115,"h":62.115,"l":62.06,"n":2,"o":62.06,"t":"2026-10-19T16:00:00Z","v":856,"vw":62.0875},{"c":62.0456,"h":62.0456,"l":62.0456,"n":2,"o":62.0456,"t":"2026-10-19T17:05:00Z","v":619,"vw":62.0456},{"c":62.025,"h":62.025,"l":61.9701,"n":5,"o":61.9701,"t":"2026-10-19T17:10:00Z","v":421,"vw":62.006299},{"c":62.03,"h":62.03,"l":62.03,"n":2,"o":62.03,"t":"2026-10-19T17:20:00Z","v":206,"vw":62.03},{"c":62.08,"h":62.08,"l":62.08,"n":4,"o":62.08,"t":"2026-10-19T17:25:00Z","v":189,"vw":62.08},{"c":62.0554,"h":62.0554,"l":62.0554,"n":1,"o":62.0554,"t":"2026-10-19T17:40:00Z","v":132,"vw":62.0554},{"c":62.08,"h":62.08,"l":62.04,"n":4,"o":62.04,"t":"2026-10-19T17:50:00Z","v":2684,"vw":62.064899},{"c":62.0542,"h":62.1391,"l":62,"n":16,"o":62.1391,"t":"2026-10-19T18:20:00Z","v":1372,"vw":62.054334},{"c":62.04,"h":62.05,"l":62.04,"n":15,"o":62.04,"t":"2026-10-19T18:40:00Z","v":2017,"vw":62.041764},{"c":62.095,"h":62.095,"l":62.05,"n":5,"o":62.05,"t":"2026-10-19T18:50:00Z","v":399,"vw":62.073216},{"c":62.085,"h":62.085,"l":62.085,"n":2,"o":62.085,"t":"2026-10-19T18:55:00Z","v":323,"vw":62.085},{"c":62.08,"h":62.08,"l":62.08,"n":4,"o":62.08,"t":"2026-10-19T19:00:00Z","v":189,"vw":62.08},{"c":62.05,"h":62.06,"l":62.05,"n":7,"o":62.06,"t":"2026-10-19T19:05:00Z","v":538,"vw":62.052488},{"c":62.1,"h":62.1,"l":62.1,"n":3,"o":62.1,"t":"2026-10-19T19:10:00Z","v":528,"vw":62.1},{"c":62.075,"h":62.075,"l":62.02,"n":8,"o":62.055,"t":"2026-10-19T19:15:00Z","v":998,"vw":62.050435},{"c":62.1341,"h":62.1341,"l":62.1,"n":6,"o":62.1,"t":"2026-10-19T19:25:00Z","v":830,"vw":62.106015},{"c":62.1599,"h":62.1599,"l":62.105,"n":4,"o":62.105,"t":"2026-10-19T19:35:00Z","v":607,"vw":62.11415},{"c":62.075,"h":62.085,"l":62.075,"n":8,"o":62.085,"t":"2026-10-19T19:40:00Z","v":1250,"vw":62.079971},{"c":62.0426,"h":62.0426,"l":62.0426,"n":4,"o":62.0426,"t":"2026-10-19T19:50:00Z","v":505,"vw":62.0426},{"c":61.86,"h":61.86,"l":61.86,"n":10,"o":61.86,"t":"2026-10-19T19:55:00Z","v":288,"vw":61.86},{"c":62.04,"h":62.04,"l":62.04,"n":6,"o":62.04,"t":"2026-10-19T20:00:00Z","v":210,"vw":62.04},{"c":61.96,"h":61.96,"l":61.96,"n":1,"o":61.96,"t":"2026-10-19T21:25:00Z","v":242,"vw":61.96},{"c":61.96,"h":61.96,"l":61.96,"n":2,"o":61.96,"t":"2026-10-19T22:25:00Z","v":273,"vw":61.96},{"c":61.83,"h":61.83,"l":61.83,"n":7,"o":61.83,"t":"2026-10-20T13:30:00Z","v":614,"vw":61.83},{"c":61.9446,"h":61.9446,"l":61.9446,"n":3,"o":61.9446,"t":"2026-10-20T13:35:00Z","v":154,"vw":61.9446},{"c":62.0153,"h":62.0153,"l":62.0153,"n":7,"o":62.0153,"t":"2026-10-20T13:40:00Z","v":253,"vw":62.0153},{"c":62.24,"h":62.24,"l":62.24,"n":3,"o":62.24,"t":"2026-10-20T14:00:00Z","v":227,"vw":62.24},{"c":62.26,"h":62.26,"l":62.26,"n":5,"o":62.26,"t":"2026-10-20T14:05:00Z","v":332,"vw":62.26},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-20T14:15:00Z","v":101,"vw":62.39},{"c":62.63,"h":62.63,"l":62.63,"n":3,"o":62.63,"t":"2026-10-20T14:25:00Z","v":167,"vw":62.63},{"c":62.54,"h":62.54,"l":62.54,"n":7,"o":62.54,"t":"2026-10-20T14:30:00Z","v":306,"vw":62.54},{"c":62.515,"h":62.515,"l":62.515,"n":2,"o":62.515,"t":"2026-10-20T14:35:00Z","v":108,"vw":62.515},{"c":62.546,"h":62.546,"l":62.5431,"n":3,"o":62.5431,"t":"2026-10-20T14:55:00Z","v":1280,"vw":62.543583},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-20T15:15:00Z","v":145,"vw":62.51},{"c":62.44,"h":62.44,"l":62.36,"n":4,"o":62.36,"t":"2026-10-20T15:20:00Z","v":1989,"vw":62.434161},{"c":62.3552,"h":62.3552,"l":62.3552,"n":1,"o":62.3552,"t":"2026-10-20T15:35:00Z","v":504,"vw":62.3552},{"c":62.46,"h":62.469,"l":62.46,"n":4,"o":62.469,"t":"2026-10-20T15:40:00Z","v":396,"vw":62.465505},{"c":62.445,"h":62.445,"l":62.445,"n":1,"o":62.445,"t":"2026-10-20T15:45:00Z","v":539,"vw":62.445},{"c":62.5399,"h":62.5455,"l":62.5399,"n":5,"o":62.5455,"t":"2026-10-20T16:00:00Z","v":358,"vw":62.543073},{"c":62.42,"h":62.42,"l":62.42,"n":4,"o":62.42,"t":"2026-10-20T16:20:00Z","v":303,"vw":62.42},{"c":62.47,"h":62.47,"l":62.47,"n":2,"o":62.47,"t":"2026-10-20T16:30:00Z","v":359,"vw":62.47},{"c":62.515,"h":62.515,"l":62.475,"n":4,"o":62.475,"t":"2026-10-20T16:35:00Z","v":772,"vw":62.491762},{"c":62.495,"h":62.495,"l":62.495,"n":9,"o":62.495,"t":"2026-10-20T16:40:00Z","v":1000,"vw":62.495},{"c":62.49,"h":62.49,"l":62.49,"n":2,"o":62.49,"t":"2026-10-20T17:05:00Z","v":690,"vw":62.49},{"c":62.3701,"h":62.3701,"l":62.3701,"n":1,"o":62.3701,"t":"2026-10-20T17:10:00Z","v":110,"vw":62.3701},{"c":62.4104,"h":62.44,"l":62.4104,"n":3,"o":62.42,"t":"2026-10-20T17:15:00Z","v":3396,"vw":62.421943},{"c":62.48,"h":62.48,"l":62.48,"n":2,"o":62.48,"t":"2026-10-20T17:20:00Z","v":353,"vw":62.48},{"c":62.47,"h":62.48,"l":62.47,"n":2,"o":62.48,"t":"2026-10-20T17:30:00Z","v":200,"vw":62.475},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-20T17:35:00Z","v":427,"vw":62.54},{"c":62.495,"h":62.495,"l":62.495,"n":4,"o":62.495,"t":"2026-10-20T17:45:00Z","v":306,"vw":62.495},{"c":62.5202,"h":62.5202,"l":62.5202,"n":1,"o":62.5202,"t":"2026-10-20T18:00:00Z","v":450,"vw":62.5202},{"c":62.48,"h":62.48,"l":62.48,"n":4,"o":62.48,"t":"2026-10-20T18:05:00Z","v":668,"vw":62.48},{"c":62.47,"h":62.47,"l":62.47,"n":5,"o":62.47,"t":"2026-10-20T18:10:00Z","v":436,"vw":62.47},{"c":62.49,"h":62.495,"l":62.49,"n":6,"o":62.495,"t":"2026-10-20T18:15:00Z","v":685,"vw":62.491207},{"c":62.4928,"h":62.4928,"l":62.4,"n":5,"o":62.475,"t":"2026-10-20T18:30:00Z","v":488,"vw":62.45199},{"c":62.435,"h":62.435,"l":62.43,"n":12,"o":62.43,"t":"2026-10-20T18:35:00Z","v":530,"vw":62.432387},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-20T18:45:00Z","v":186,"vw":62.51},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-20T18:55:00Z","v":160,"vw":62.53},{"c":62.55,"h":62.55,"l":62.55,"n":2,"o":62.55,"t":"2026-10-20T19:00:00Z","v":214,"vw":62.55},{"c":62.53,"h":62.5448,"l":62.475,"n":13,"o":62.5325,"t":"2026-10-20T19:05:00Z","v":1876,"vw":62.519312},{"c":62.5051,"h":62.53,"l":62.4391,"n":6,"o":62.53,"t":"2026-10-20T19:10:00Z","v":913,"vw":62.512152},{"c":62.4699,"h":62.4699,"l":62.4699,"n":2,"o":62.4699,"t":"2026-10-20T19:15:00Z","v":119,"vw":62.4699},{"c":62.45,"h":62.47,"l":62.36,"n":4,"o":62.47,"t":"2026-10-20T19:20:00Z","v":625,"vw":62.398855},{"c":62.445,"h":62.445,"l":62.39,"n":15,"o":62.4,"t":"2026-10-20T19:30:00Z","v":860,"vw":62.413058},{"c":62.47,"h":62.47,"l":62.47,"n":3,"o":62.47,"t":"2026-10-20T19:35:00Z","v":135,"vw":62.47},{"c":62.5199,"h":62.52,"l":62.455,"n":8,"o":62.52,"t":"2026-10-20T19:40:00Z","v":2326,"vw":62.466767},{"c":62.54,"h":62.54,"l":62.5,"n":10,"o":62.5,"t":"2026-10-20T19:45:00Z","v":900,"vw":62.527815},{"c":62.33,"h":62.53,"l":62.33,"n":23,"o":62.53,"t":"2026-10-20T19:55:00Z","v":1160,"vw":62.4725},{"c":62.54,"h":62.54,"l":62.54,"n":4,"o":62.54,"t":"2026-10-20T20:00:00Z","v":116,"vw":62.54},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-20T21:15:00Z","v":500,"vw":62.54},{"c":62.66,"h":62.66,"l":62.66,"n":4,"o":62.66,"t":"2026-10-21T13:30:00Z","v":1712,"vw":62.66},{"c":62.735,"h":62.735,"l":62.735,"n":1,"o":62.735,"t":"2026-10-21T13:35:00Z","v":177,"vw":62.735},{"c":62.646,"h":62.646,"l":62.646,"n":2,"o":62.646,"t":"2026-10-21T14:00:00Z","v":323,"vw":62.646},{"c":62.56,"h":62.56,"l":62.56,"n":3,"o":62.56,"t":"2026-10-21T14:05:00Z","v":104,"vw":62.56},{"c":62.55,"h":62.55,"l":62.55,"n":5,"o":62.55,"t":"2026-10-21T14:10:00Z","v":299,"vw":62.55},{"c":62.6697,"h":62.6697,"l":62.5494,"n":3,"o":62.5494,"t":"2026-10-21T14:45:00Z","v":688,"vw":62.602417},{"c":62.6716,"h":62.6716,"l":62.6716,"n":1,"o":62.6716,"t":"2026-10-21T15:10:00Z","v":165,"vw":62.6716},{"c":62.6422,"h":62.6422,"l":62.6422,"n":1,"o":62.6422,"t":"2026-10-21T15:15:00Z","v":102,"vw":62.6422},{"c":62.635,"h":62.635,"l":62.635,"n":1,"o":62.635,"t":"2026-10-21T15:20:00Z","v":1595,"vw":62.635},{"c":62.58,"h":62.58,"l":62.58,"n":1,"o":62.58,"t":"2026-10-21T15:30:00Z","v":100,"vw":62.58},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-21T15:35:00Z","v":181,"vw":62.58},{"c":62.675,"h":62.675,"l":62.675,"n":1,"o":62.675,"t":"2026-10-21T15:55:00Z","v":110,"vw":62.675},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-10-21T16:05:00Z","v":121,"vw":62.63},{"c":62.63,"h":62.6654,"l":62.63,"n":2,"o":62.6654,"t":"2026-10-21T16:35:00Z","v":266,"vw":62.647168},{"c":62.715,"h":62.7584,"l":62.715,"n":2,"o":62.7584,"t":"2026-10-21T17:00:00Z","v":357,"vw":62.744541},{"c":62.7641,"h":62.7641,"l":62.7641,"n":1,"o":62.7641,"t":"2026-10-21T17:20:00Z","v":486,"vw":62.7641},{"c":62.69,"h":62.69,"l":62.6417,"n":13,"o":62.69,"t":"2026-10-21T17:45:00Z","v":878,"vw":62.665993},{"c":62.6401,"h":62.6401,"l":62.6401,"n":1,"o":62.6401,"t":"2026-10-21T18:10:00Z","v":2762,"vw":62.6401},{"c":62.705,"h":62.7341,"l":62.705,"n":3,"o":62.7341,"t":"2026-10-21T18:30:00Z","v":390,"vw":62.71885},{"c":62.7201,"h":62.7201,"l":62.7201,"n":2,"o":62.7201,"t":"2026-10-21T18:35:00Z","v":181,"vw":62.7201},{"c":62.725,"h":62.725,"l":62.725,"n":1,"o":62.725,"t":"2026-10-21T18:40:00Z","v":230,"vw":62.725},{"c":62.6201,"h":62.755,"l":62.62,"n":9,"o":62.755,"t":"2026-10-21T18:45:00Z","v":589,"vw":62.67339},{"c":62.531,"h":62.531,"l":62.531,"n":2,"o":62.531,"t":"2026-10-21T18:50:00Z","v":144,"vw":62.531},{"c":62.55,"h":62.59,"l":62.535,"n":17,"o":62.59,"t":"2026-10-21T18:55:00Z","v":1318,"vw":62.564365},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-21T19:00:00Z","v":167,"vw":62.51},{"c":62.555,"h":62.6,"l":62.545,"n":12,"o":62.59,"t":"2026-10-21T19:15:00Z","v":679,"vw":62.572679},{"c":62.545,"h":62.545,"l":62.5,"n":20,"o":62.52,"t":"2026-10-21T19:20:00Z","v":2821,"vw":62.514015},{"c":62.695,"h":62.695,"l":62.695,"n":2,"o":62.695,"t":"2026-10-21T19:25:00Z","v":150,"vw":62.695},{"c":62.64,"h":62.64,"l":62.59,"n":11,"o":62.6,"t":"2026-10-21T19:30:00Z","v":830,"vw":62.604625},{"c":62.705,"h":62.705,"l":62.705,"n":6,"o":62.705,"t":"2026-10-21T19:40:00Z","v":234,"vw":62.705},{"c":62.75,"h":62.75,"l":62.68,"n":7,"o":62.68,"t":"2026-10-21T19:45:00Z","v":406,"vw":62.724333},{"c":62.51,"h":62.73,"l":62.51,"n":34,"o":62.6832,"t":"2026-10-21T19:55:00Z","v":1090,"vw":62.67762},{"c":62.6,"h":62.6,"l":62.6,"n":5,"o":62.6,"t":"2026-10-21T20:00:00Z","v":139,"vw":62.6},{"c":61.51,"h":61.56,"l":61.51,"n":8,"o":61.56,"t":"2026-10-22T13:30:00Z","v":1468,"vw":61.523252},{"c":61.6433,"h":61.6433,"l":61.6433,"n":2,"o":61.6433,"t":"2026-10-22T13:40:00Z","v":415,"vw":61.6433},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-22T13:55:00Z","v":222,"vw":61.69},{"c":61.64,"h":61.64,"l":61.64,"n":6,"o":61.64,"t":"2026-10-22T14:00:00Z","v":732,"vw":61.64},{"c":61.5105,"h":61.61,"l":61.5105,"n":27,"o":61.6001,"t":"2026-10-22T14:10:00Z","v":1652,"vw":61.590327},{"c":61.51,"h":61.51,"l":61.51,"n":5,"o":61.51,"t":"2026-10-22T14:15:00Z","v":233,"vw":61.51},{"c":61.5,"h":61.54,"l":61.5,"n":8,"o":61.54,"t":"2026-10-22T14:20:00Z","v":664,"vw":61.507813},{"c":61.435,"h":61.435,"l":61.435,"n":1,"o":61.435,"t":"2026-10-22T14:25:00Z","v":200,"vw":61.435},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-22T14:30:00Z","v":174,"vw":61.38},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-22T14:40:00Z","v":201,"vw":61.4},{"c":61.22,"h":61.22,"l":61.22,"n":3,"o":61.22,"t":"2026-10-22T14:50:00Z","v":369,"vw":61.22},{"c":61.37,"h":61.37,"l":61.37,"n":2,"o":61.37,"t":"2026-10-22T14:55:00Z","v":103,"vw":61.37},{"c":61.375,"h":61.385,"l":61.375,"n":2,"o":61.385,"t":"2026-10-22T15:00:00Z","v":303,"vw":61.379125},{"c":61.258,"h":61.258,"l":61.258,"n":1,"o":61.258,"t":"2026-10-22T15:05:00Z","v":165,"vw":61.258},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-10-22T15:15:00Z","v":258,"vw":61.38},{"c":61.355,"h":61.355,"l":61.355,"n":2,"o":61.355,"t":"2026-10-22T15:20:00Z","v":977,"vw":61.355},{"c":61.221,"h":61.221,"l":61.215,"n":5,"o":61.215,"t":"2026-10-22T15:30:00Z","v":1736,"vw":61.220507},{"c":61.36,"h":61.36,"l":61.36,"n":1,"o":61.36,"t":"2026-10-22T15:35:00Z","v":401,"vw":61.36},{"c":61.19,"h":61.24,"l":61.19,"n":78,"o":61.22,"t":"2026-10-22T15:40:00Z","v":6050,"vw":61.219953},{"c":61.18,"h":61.22,"l":61.17,"n":118,"o":61.21,"t":"2026-10-22T15:45:00Z","v":8204,"vw":61.195981},{"c":61.255,"h":61.255,"l":61.255,"n":1,"o":61.255,"t":"2026-10-22T16:05:00Z","v":455,"vw":61.255},{"c":61.31,"h":61.31,"l":61.31,"n":6,"o":61.31,"t":"2026-10-22T16:10:00Z","v":156,"vw":61.31},{"c":61.3,"h":61.315,"l":61.3,"n":5,"o":61.315,"t":"2026-10-22T16:20:00Z","v":2383,"vw":61.300995},{"c":61.29,"h":61.31,"l":61.29,"n":4,"o":61.31,"t":"2026-10-22T16:25:00Z","v":1891,"vw":61.304177},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-22T16:45:00Z","v":200,"vw":61.15},{"c":61.3,"h":61.3,"l":61.225,"n":5,"o":61.225,"t":"2026-10-22T17:25:00Z","v":548,"vw":61.285},{"c":61.2899,"h":61.2899,"l":61.2899,"n":2,"o":61.2899,"t":"2026-10-22T17:55:00Z","v":147,"vw":61.2899},{"c":61.195,"h":61.195,"l":61.195,"n":4,"o":61.195,"t":"2026-10-22T18:10:00Z","v":146,"vw":61.195},{"c":61.24,"h":61.24,"l":61.24,"n":2,"o":61.24,"t":"2026-10-22T18:15:00Z","v":355,"vw":61.24},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-10-22T18:20:00Z","v":3564,"vw":61.27},{"c":61.06,"h":61.2,"l":61.02,"n":43,"o":61.2,"t":"2026-10-22T18:25:00Z","v":9478,"vw":61.091737},{"c":61.19,"h":61.19,"l":61.19,"n":3,"o":61.19,"t":"2026-10-22T18:30:00Z","v":118,"vw":61.19},{"c":61.24,"h":61.24,"l":61.23,"n":12,"o":61.23,"t":"2026-10-22T18:45:00Z","v":212,"vw":61.235},{"c":61.16,"h":61.16,"l":61.16,"n":2,"o":61.16,"t":"2026-10-22T18:50:00Z","v":142,"vw":61.16},{"c":61.18,"h":61.18,"l":61.18,"n":7,"o":61.18,"t":"2026-10-22T18:55:00Z","v":296,"vw":61.18},{"c":61.11,"h":61.125,"l":61.11,"n":4,"o":61.125,"t":"2026-10-22T19:00:00Z","v":739,"vw":61.122132},{"c":61.11,"h":61.1668,"l":61.11,"n":4,"o":61.1668,"t":"2026-10-22T19:05:00Z","v":339,"vw":61.147867},{"c":61.19,"h":61.19,"l":61.11,"n":45,"o":61.11,"t":"2026-10-22T19:10:00Z","v":1906,"vw":61.141965},{"c":61.16,"h":61.19,"l":61.13,"n":17,"o":61.13,"t":"2026-10-22T19:15:00Z","v":862,"vw":61.156129},{"c":61.16,"h":61.19,"l":61.15,"n":31,"o":61.15,"t":"2026-10-22T19:20:00Z","v":1625,"vw":61.162777},{"c":61.19,"h":61.2,"l":61.125,"n":21,"o":61.16,"t":"2026-10-22T19:25:00Z","v":1330,"vw":61.160625},{"c":61.12,"h":61.19,"l":61.12,"n":33,"o":61.19,"t":"2026-10-22T19:30:00Z","v":1588,"vw":61.1625},{"c":61.09,"h":61.12,"l":61.09,"n":32,"o":61.1,"t":"2026-10-22T19:35:00Z","v":1527,"vw":61.104286},{"c":61.09,"h":61.13,"l":61.07,"n":40,"o":61.09,"t":"2026-10-22T19:40:00Z","v":3395,"vw":61.111839},{"c":61.09,"h":61.105,"l":61.06,"n":45,"o":61.09,"t":"2026-10-22T19:45:00Z","v":2252,"vw":61.080184},{"c":61.135,"h":61.2,"l":61.13,"n":48,"o":61.13,"t":"2026-10-22T19:50:00Z","v":3284,"vw":61.162358},{"c":61.12,"h":61.16,"l":61.12,"n":74,"o":61.15,"t":"2026-10-22T19:55:00Z","v":3389,"vw":61.134513}],"history":[{"c":52.19,"h":52.44,"l":52.01,"n":2088,"o":52.38,"t":"2024-10-21T04:00:00Z","v":316593,"vw":52.174147},{"c":52.08,"h":52.1307,"l":52.0101,"n":997,"o":52.11,"t":"2024-10-22T04:00:00Z","v":152986,"vw":52.062165},{"c":51.64,"h":51.77,"l":51.43,"n":1797,"o":51.73,"t":"2024-10-23T04:00:00Z","v":200918,"vw":51.570089},{"c":51.61,"h":51.61,"l":51.38,"n":1216,"o":51.56,"t":"2024-10-24T04:00:00Z","v":140682,"vw":51.514108},{"c":51.31,"h":51.59,"l":51.23,"n":1970,"o":51.59,"t":"2024-10-25T04:00:00Z","v":269751,"vw":51.389911},{"c":51.45,"h":51.54,"l":51.43,"n":954,"o":51.47,"t":"2024-10-28T04:00:00Z","v":101142,"vw":51.48587},{"c":51.2,"h":51.2951,"l":51.14,"n":1330,"o":51.25,"t":"2024-10-29T04:00:00Z","v":146177,"vw":51.229286},{"c":51.11,"h":51.265,"l":51.05,"n":1722,"o":51.11,"t":"2024-10-30T04:00:00Z","v":198095,"vw":51.156055},{"c":51.17,"h":51.36,"l":51.02,"n":2320,"o":51.36,"t":"2024-10-31T04:00:00Z","v":322481,"vw":51.14589},{"c":51.28,"h":51.6669,"l":51.245,"n":1226,"o":51.41,"t":"2024-11-01T04:00:00Z","v":142883,"vw":51.426228},{"c":51.37,"h":51.64,"l":51.37,"n":1359,"o":51.51,"t":"2024-11-04T05:00:00Z","v":281336,"vw":51.535602},{"c":51.78,"h":51.8699,"l":51.6,"n":1404,"o":51.6,"t":"2024-11-05T05:00:00Z","v":196327,"vw":51.760087},{"c":51.34,"h":51.45,"l":50.85,"n":1337,"o":51.05,"t":"2024-11-06T05:00:00Z","v":177446,"vw":51.255765},{"c":52.1,"h":52.19,"l":51.8801,"n":1415,"o":52,"t":"2024-11-07T05:00:00Z","v":170794,"vw":52.053857},{"c":50.97,"h":51.3,"l":50.7601,"n":1547,"o":51.3,"t":"2024-11-08T05:00:00Z","v":155272,"vw":50.94724},{"c":50.63,"h":50.7,"l":50.475,"n":1360,"o":50.7,"t":"2024-11-11T05:00:00Z","v":421353,"vw":50.589659},{"c":49.88,"h":50.085,"l":49.75,"n":3635,"o":50.03,"t":"2024-11-12T05:00:00Z","v":403112,"vw":49.913107},{"c":49.64,"h":49.92,"l":49.6,"n":1686,"o":49.89,"t":"2024-11-13T05:00:00Z","v":235054,"vw":49.701952},{"c":49.47,"h":49.73,"l":49.4501,"n":2255,"o":49.65,"t":"2024-11-14T05:00:00Z","v":348281,"vw":49.605159},{"c":49.47,"h":49.66,"l":49.44,"n":1546,"o":49.6,"t":"2024-11-15T05:00:00Z","v":245735,"vw":49.526372},{"c":49.92,"h":49.94,"l":49.63,"n":1373,"o":49.71,"t":"2024-11-18T05:00:00Z","v":157351,"vw":49.837077},{"c":50.13,"h":50.21,"l":49.91,"n":1364,"o":49.91,"t":"2024-11-19T05:00:00Z","v":220548,"vw":50.149344},{"c":50.01,"h":50.04,"l":49.7901,"n":1866,"o":50.04,"t":"2024-11-20T05:00:00Z","v":227678,"vw":49.916225},{"c":50.19,"h":50.28,"l":50.08,"n":2823,"o":50.17,"t":"2024-11-21T05:00:00Z","v":367840,"vw":50.207523},{"c":50.31,"h":50.3446,"l":50.15,"n":1604,"o":50.21,"t":"2024-11-22T05:00:00Z","v":376018,"vw":50.250366},{"c":50.47,"h":50.65,"l":50.3501,"n":2073,"o":50.55,"t":"2024-11-25T05:00:00Z","v":256517,"vw":50.478311},{"c":50.36,"h":50.47,"l":50.3,"n":3395,"o":50.47,"t":"2024-11-26T05:00:00Z","v":680197,"vw":50.367182},{"c":50.26,"h":50.53,"l":50.13,"n":2806,"o":50.45,"t":"2024-11-27T05:00:00Z","v":449368,"vw":50.281523},{"c":50.63,"h":50.67,"l":50.16,"n":1550,"o":50.16,"t":"2024-11-29T05:00:00Z","v":205585,"vw":50.531088},{"c":50.59,"h":50.705,"l":50.4,"n":2313,"o":50.4,"t":"2024-12-02T05:00:00Z","v":259184,"vw":50.598857},{"c":50.81,"h":51,"l":50.3655,"n":2727,"o":50.68,"t":"2024-12-03T05:00:00Z","v":592897,"vw":50.775135},{"c":50.99,"h":51.08,"l":50.9001,"n":1477,"o":50.97,"t":"2024-12-04T05:00:00Z","v":178299,"vw":51.01552},{"c":51.25,"h":51.31,"l":51.16,"n":1793,"o":51.18,"t":"2024-12-05T05:00:00Z","v":222891,"vw":51.25123},{"c":51.22,"h":51.39,"l":51.14,"n":1909,"o":51.39,"t":"2024-12-06T05:00:00Z","v":246080,"vw":51.208492},{"c":51.43,"h":51.67,"l":51.3901,"n":1850,"o":51.43,"t":"2024-12-09T05:00:00Z","v":249604,"vw":51.563568},{"c":50.99,"h":51.23,"l":50.97,"n":1507,"o":51.23,"t":"2024-12-10T05:00:00Z","v":204898,"vw":51.036577},{"c":51.41,"h":51.47,"l":51.265,"n":1757,"o":51.33,"t":"2024-12-11T05:00:00Z","v":278594,"vw":51.355104},{"c":50.98,"h":51.24,"l":50.95,"n":1363,"o":51.17,"t":"2024-12-12T05:00:00Z","v":168271,"vw":51.057875},{"c":50.91,"h":51.05,"l":50.84,"n":1166,"o":51.01,"t":"2024-12-13T05:00:00Z","v":152029,"vw":50.929603},{"c":50.62,"h":50.83,"l":50.6,"n":2834,"o":50.83,"t":"2024-12-16T05:00:00Z","v":305725,"vw":50.6721},{"c":50.29,"h":50.38,"l":50.1401,"n":998,"o":50.26,"t":"2024-12-17T05:00:00Z","v":117079,"vw":50.289024},{"c":49.21,"h":50.46,"l":49.21,"n":2094,"o":50.34,"t":"2024-12-18T05:00:00Z","v":235787,"vw":49.775967},{"c":49.58,"h":49.81,"l":49.58,"n":2459,"o":49.81,"t":"2024-12-19T05:00:00Z","v":298852,"vw":49.676967},{"c":49.85,"h":50.05,"l":49.51,"n":1820,"o":49.57,"t":"2024-12-20T05:00:00Z","v":201959,"vw":49.827591},{"c":49.65,"h":49.65,"l":49.42,"n":2130,"o":49.6,"t":"2024-12-23T05:00:00Z","v":340221,"vw":49.54248},{"c":49.79,"h":49.79,"l":49.5518,"n":987,"o":49.59,"t":"2024-12-24T05:00:00Z","v":94427,"vw":49.668998},{"c":49.32,"h":49.48,"l":49.2872,"n":953,"o":49.48,"t":"2024-12-26T05:00:00Z","v":108819,"vw":49.349758},{"c":49.12,"h":49.17,"l":48.99,"n":1534,"o":49.09,"t":"2024-12-27T05:00:00Z","v":193078,"vw":49.088246},{"c":48.87,"h":48.96,"l":48.72,"n":2684,"o":48.96,"t":"2024-12-30T05:00:00Z","v":316977,"vw":48.854848},{"c":48.92,"h":49.02,"l":48.7828,"n":1896,"o":48.93,"t":"2024-12-31T05:00:00Z","v":287110,"vw":48.915523},{"c":48.78,"h":49.05,"l":48.7,"n":3372,"o":48.97,"t":"2025-01-02T05:00:00Z","v":462741,"vw":48.813117},{"c":48.93,"h":48.96,"l":48.77,"n":2310,"o":48.93,"t":"2025-01-03T05:00:00Z","v":475252,"vw":48.876955},{"c":49.03,"h":49.2152,"l":48.93,"n":2486,"o":48.93,"t":"2025-01-06T05:00:00Z","v":300419,"vw":49.099194},{"c":48.99,"h":49.5,"l":48.95,"n":2012,"o":49.5,"t":"2025-01-07T05:00:00Z","v":187574,"vw":49.164641},{"c":48.67,"h":48.75,"l":48.585,"n":2508,"o":48.7,"t":"2025-01-08T05:00:00Z","v":272677,"vw":48.681344},{"c":47.63,"h":47.87,"l":47.6,"n":3213,"o":47.87,"t":"2025-01-10T05:00:00Z","v":373707,"vw":47.691993},{"c":47.4,"h":47.4,"l":47.18,"n":2586,"o":47.19,"t":"2025-01-13T05:00:00Z","v":292735,"vw":47.287142},{"c":47.76,"h":47.82,"l":47.5946,"n":2109,"o":47.67,"t":"2025-01-14T05:00:00Z","v":295841,"vw":47.703208},{"c":48.22,"h":48.27,"l":48.07,"n":3599,"o":48.1,"t":"2025-01-15T05:00:00Z","v":436357,"vw":48.163433},{"c":48.04,"h":48.2118,"l":48.01,"n":2428,"o":48.18,"t":"2025-01-16T05:00:00Z","v":286326,"vw":48.087444},{"c":48.35,"h":48.61,"l":48.25,"n":2368,"o":48.26,"t":"2025-01-17T05:00:00Z","v":224103,"vw":48.46201},{"c":48.95,"h":49.0344,"l":48.76,"n":2020,"o":48.8,"t":"2025-01-21T05:00:00Z","v":505698,"vw":48.922837},{"c":49,"h":49.12,"l":48.99,"n":1654,"o":49.08,"t":"2025-01-22T05:00:00Z","v":194856,"vw":49.074458},{"c":49.06,"h":49.15,"l":48.905,"n":2132,"o":48.95,"t":"2025-01-23T05:00:00Z","v":254323,"vw":49.049708},{"c":49.2,"h":49.3414,"l":49.1028,"n":1473,"o":49.26,"t":"2025-01-24T05:00:00Z","v":174987,"vw":49.220372},{"c":48.64,"h":48.69,"l":48.5,"n":2591,"o":48.65,"t":"2025-01-27T05:00:00Z","v":280423,"vw":48.598949},{"c":48.57,"h":48.65,"l":48.319,"n":2198,"o":48.6,"t":"2025-01-28T05:00:00Z","v":243166,"vw":48.512324},{"c":48.62,"h":48.77,"l":48.53,"n":1704,"o":48.63,"t":"2025-01-29T05:00:00Z","v":222735,"vw":48.655104},{"c":48.95,"h":49.11,"l":48.8004,"n":2526,"o":48.82,"t":"2025-01-30T05:00:00Z","v":329925,"vw":48.960013},{"c":48.45,"h":49.03,"l":48.429,"n":2487,"o":48.85,"t":"2025-01-31T05:00:00Z","v":398918,"vw":48.767187},{"c":48.34,"h":48.4559,"l":47.91,"n":2736,"o":47.98,"t":"2025-02-03T05:00:00Z","v":376537,"vw":48.306458},{"c":48.83,"h":48.9,"l":48.54,"n":1842,"o":48.58,"t":"2025-02-04T05:00:00Z","v":259688,"vw":48.81227},{"c":48.95,"h":49.05,"l":48.83,"n":1658,"o":48.85,"t":"2025-02-05T05:00:00Z","v":232356,"vw":48.972759},{"c":49.05,"h":49.1,"l":48.89,"n":1471,"o":49.01,"t":"2025-02-06T05:00:00Z","v":212401,"vw":49.037346},{"c":48.97,"h":49.4239,"l":48.93,"n":2802,"o":49.32,"t":"2025-02-07T05:00:00Z","v":429577,"vw":49.054594},{"c":49.27,"h":49.28,"l":49.1349,"n":1878,"o":49.15,"t":"2025-02-10T05:00:00Z","v":207346,"vw":49.193555},{"c":49.17,"h":49.21,"l":49.03,"n":1330,"o":49.03,"t":"2025-02-11T05:00:00Z","v":168171,"vw":49.133969},{"c":49.23,"h":49.31,"l":48.91,"n":1372,"o":48.96,"t":"2025-02-12T05:00:00Z","v":130807,"vw":49.15178},{"c":49.68,"h":49.69,"l":49.19,"n":1966,"o":49.21,"t":"2025-02-13T05:00:00Z","v":163024,"vw":49.4817},{"c":49.79,"h":49.815,"l":49.7,"n":1770,"o":49.77,"t":"2025-02-14T05:00:00Z","v":157822,"vw":49.75519},{"c":49.98,"h":50.065,"l":49.88,"n":2273,"o":49.93,"t":"2025-02-18T05:00:00Z","v":171797,"vw":49.969969},{"c":49.9,"h":49.995,"l":49.8145,"n":1296,"o":49.89,"t":"2025-02-19T05:00:00Z","v":176032,"vw":49.890519},{"c":50.24,"h":50.2728,"l":50.08,"n":1741,"o":50.13,"t":"2025-02-20T05:00:00Z","v":138142,"vw":50.180421},{"c":49.96,"h":50.4,"l":49.87,"n":1819,"o":50.31,"t":"2025-02-21T05:00:00Z","v":259308,"vw":50.126662},{"c":49.87,"h":50.07,"l":49.845,"n":2040,"o":50.05,"t":"2025-02-24T05:00:00Z","v":196326,"vw":49.950269},{"c":49.7,"h":49.8,"l":49.57,"n":1775,"o":49.8,"t":"2025-02-25T05:00:00Z","v":201229,"vw":49.674046},{"c":49.87,"h":50.1,"l":49.79,"n":1595,"o":49.9,"t":"2025-02-26T05:00:00Z","v":181751,"vw":49.926125},{"c":49.03,"h":49.52,"l":49.01,"n":1923,"o":49.52,"t":"2025-02-27T05:00:00Z","v":187856,"vw":49.297052},{"c":48.54,"h":48.68,"l":48.26,"n":1871,"o":48.56,"t":"2025-02-28T05:00:00Z","v":170337,"vw":48.462345},{"c":48.39,"h":48.88,"l":48.1747,"n":2170,"o":48.76,"t":"2025-03-03T05:00:00Z","v":222997,"vw":48.634739},{"c":48.68,"h":48.97,"l":48.28,"n":1607,"o":48.57,"t":"2025-03-04T05:00:00Z","v":261538,"vw":48.52931},{"c":49.54,"h":49.62,"l":49.19,"n":1976,"o":49.24,"t":"2025-03-05T05:00:00Z","v":206135,"vw":49.428669},{"c":49.21,"h":49.58,"l":49.21,"n":1426,"o":49.48,"t":"2025-03-06T05:00:00Z","v":131342,"vw":49.382501},{"c":49.54,"h":49.59,"l":49.2,"n":1327,"o":49.38,"t":"2025-03-07T05:00:00Z","v":105264,"vw":49.401046},{"c":48.592,"h":49,"l":48.3496,"n":2027,"o":48.94,"t":"2025-03-10T04:00:00Z","v":189172,"vw":48.628316},{"c":48.66,"h":48.88,"l":48.4201,"n":1715,"o":48.67,"t":"2025-03-11T04:00:00Z","v":138771,"vw":48.651361},{"c":48.86,"h":48.97,"l":48.66,"n":1128,"o":48.8,"t":"2025-03-12T04:00:00Z","v":118913,"vw":48.840284},{"c":48.7891,"h":48.8864,"l":48.59,"n":1084,"o":48.6,"t":"2025-03-13T04:00:00Z","v":86126,"vw":48.75039},{"c":49.49,"h":49.5,"l":49.16,"n":1481,"o":49.16,"t":"2025-03-14T04:00:00Z","v":172195,"vw":49.403776},{"c":49.98,"h":50.025,"l":49.61,"n":1097,"o":49.61,"t":"2025-03-17T04:00:00Z","v":103450,"vw":49.912814},{"c":49.72,"h":49.93,"l":49.64,"n":986,"o":49.84,"t":"2025-03-18T04:00:00Z","v":82113,"vw":49.73934},{"c":49.87,"h":49.97,"l":49.64,"n":1052,"o":49.78,"t":"2025-03-19T04:00:00Z","v":96931,"vw":49.780948},{"c":49.68,"h":49.77,"l":49.51,"n":1368,"o":49.52,"t":"2025-03-20T04:00:00Z","v":135371,"vw":49.621502},{"c":49.58,"h":49.68,"l":49.48,"n":900,"o":49.54,"t":"2025-03-21T04:00:00Z","v":82132,"vw":49.594137},{"c":49.65,"h":49.69,"l":49.53,"n":856,"o":49.62,"t":"2025-03-24T04:00:00Z","v":89239,"vw":49.63107},{"c":49.75,"h":49.815,"l":49.6636,"n":1105,"o":49.72,"t":"2025-03-25T04:00:00Z","v":90070,"vw":49.744428},{"c":49.26,"h":49.64,"l":49.21,"n":949,"o":49.58,"t":"2025-03-26T04:00:00Z","v":87520,"vw":49.400237},{"c":49.38,"h":49.5199,"l":49.26,"n":1221,"o":49.3,"t":"2025-03-27T04:00:00Z","v":220441,"vw":49.438976},{"c":48.66,"h":49.07,"l":48.57,"n":1082,"o":49.03,"t":"2025-03-28T04:00:00Z","v":106772,"vw":48.727554},{"c":48.31,"h":48.355,"l":47.95,"n":1645,"o":48.1,"t":"2025-03-31T04:00:00Z","v":311201,"vw":48.157538},{"c":48.65,"h":48.6751,"l":48.265,"n":1289,"o":48.33,"t":"2025-04-01T04:00:00Z","v":411582,"vw":48.535611},{"c":48.69,"h":48.775,"l":48.46,"n":1545,"o":48.46,"t":"2025-04-02T04:00:00Z","v":414307,"vw":48.695016},{"c":47.89,"h":48.2,"l":47.87,"n":1711,"o":48.03,"t":"2025-04-03T04:00:00Z","v":140709,"vw":48.030594},{"c":45.71,"h":46.89,"l":45.58,"n":5815,"o":46.89,"t":"2025-04-04T04:00:00Z","v":862036,"vw":45.907087},{"c":44.2,"h":45.39,"l":43.66,"n":2911,"o":43.73,"t":"2025-04-07T04:00:00Z","v":543130,"vw":44.142832},{"c":43.34,"h":44.77,"l":43.03,"n":2339,"o":44.64,"t":"2025-04-08T04:00:00Z","v":265874,"vw":43.979474},{"c":45.77,"h":45.78,"l":42.83,"n":2231,"o":43,"t":"2025-04-09T04:00:00Z","v":269935,"vw":43.673168},{"c":45.4,"h":45.77,"l":44.71,"n":1560,"o":45.52,"t":"2025-04-10T04:00:00Z","v":198200,"vw":45.329727},{"c":46.38,"h":46.5,"l":45.795,"n":1993,"o":45.8,"t":"2025-04-11T04:00:00Z","v":263787,"vw":46.207467},{"c":47.01,"h":47.185,"l":46.795,"n":1404,"o":46.82,"t":"2025-04-14T04:00:00Z","v":129936,"vw":47.021924},{"c":47.22,"h":47.68,"l":47.22,"n":1213,"o":47.68,"t":"2025-04-15T04:00:00Z","v":129044,"vw":47.389406},{"c":47.11,"h":47.5,"l":46.9706,"n":1169,"o":47.18,"t":"2025-04-16T04:00:00Z","v":174923,"vw":47.273871},{"c":47.45,"h":47.749,"l":47.32,"n":1015,"o":47.32,"t":"2025-04-17T04:00:00Z","v":93895,"vw":47.601152},{"c":47.3893,"h":47.71,"l":47.13,"n":1204,"o":47.59,"t":"2025-04-21T04:00:00Z","v":110128,"vw":47.317193},{"c":47.9,"h":48.16,"l":47.73,"n":1005,"o":47.73,"t":"2025-04-22T04:00:00Z","v":114886,"vw":47.94835},{"c":48.26,"h":48.65,"l":48.19,"n":1622,"o":48.41,"t":"2025-04-23T04:00:00Z","v":189842,"vw":48.388896},{"c":49.06,"h":49.12,"l":48.65,"n":1320,"o":48.74,"t":"2025-04-24T04:00:00Z","v":157893,"vw":48.969465},{"c":48.92,"h":48.97,"l":48.65,"n":1057,"o":48.88,"t":"2025-04-25T04:00:00Z","v":101770,"vw":48.83761},{"c":49.22,"h":49.25,"l":49,"n":1272,"o":49.06,"t":"2025-04-28T04:00:00Z","v":233363,"vw":49.104101},{"c":49.52,"h":49.82,"l":49.475,"n":1185,"o":49.52,"t":"2025-04-29T04:00:00Z","v":115146,"vw":49.609764},{"c":49.53,"h":49.66,"l":49.19,"n":1394,"o":49.38,"t":"2025-04-30T04:00:00Z","v":164925,"vw":49.426226},{"c":49.49,"h":49.69,"l":49.4207,"n":1680,"o":49.62,"t":"2025-05-01T04:00:00Z","v":218846,"vw":49.572465},{"c":51.05,"h":51.285,"l":50.98,"n":1037,"o":51.09,"t":"2025-05-02T04:00:00Z","v":165677,"vw":51.112775},{"c":51.69,"h":51.92,"l":51.64,"n":1219,"o":51.91,"t":"2025-05-05T04:00:00Z","v":118139,"vw":51.780027},{"c":51.13,"h":51.32,"l":50.81,"n":1411,"o":50.81,"t":"2025-05-06T04:00:00Z","v":199080,"vw":51.177232},{"c":50.83,"h":51.03,"l":50.6,"n":1316,"o":50.93,"t":"2025-05-07T04:00:00Z","v":135484,"vw":50.877092},{"c":50.78,"h":51.115,"l":50.78,"n":1329,"o":51.04,"t":"2025-05-08T04:00:00Z","v":149036,"vw":50.9263},{"c":51.35,"h":51.54,"l":51.0501,"n":862,"o":51.49,"t":"2025-05-09T04:00:00Z","v":91091,"vw":51.410274},{"c":51.8,"h":51.84,"l":51.5792,"n":918,"o":51.82,"t":"2025-05-12T04:00:00Z","v":138482,"vw":51.711547},{"c":52.1,"h":52.21,"l":51.655,"n":1559,"o":51.95,"t":"2025-05-13T04:00:00Z","v":169236,"vw":52.021928},{"c":52.23,"h":52.47,"l":52.1701,"n":2859,"o":52.45,"t":"2025-05-14T04:00:00Z","v":289191,"vw":52.301322},{"c":52.56,"h":52.5723,"l":52.325,"n":2309,"o":52.48,"t":"2025-05-15T04:00:00Z","v":219183,"vw":52.461758},{"c":52.67,"h":52.67,"l":52.405,"n":1020,"o":52.52,"t":"2025-05-16T04:00:00Z","v":113951,"vw":52.544851},{"c":52.8,"h":52.81,"l":52.4,"n":986,"o":52.42,"t":"2025-05-19T04:00:00Z","v":102364,"vw":52.698041},{"c":52.69,"h":52.725,"l":52.5254,"n":849,"o":52.58,"t":"2025-05-20T04:00:00Z","v":88751,"vw":52.628707},{"c":52.72,"h":53.1044,"l":52.6814,"n":2533,"o":52.96,"t":"2025-05-21T04:00:00Z","v":242798,"vw":52.936849},{"c":52.62,"h":52.79,"l":52.5201,"n":1746,"o":52.72,"t":"2025-05-22T04:00:00Z","v":203661,"vw":52.664076},{"c":53.05,"h":53.07,"l":52.58,"n":2584,"o":52.58,"t":"2025-05-23T04:00:00Z","v":277804,"vw":52.935712},{"c":53.09,"h":53.1242,"l":52.9432,"n":1050,"o":53.07,"t":"2025-05-27T04:00:00Z","v":108662,"vw":53.060132},{"c":52.97,"h":53.07,"l":52.9001,"n":1264,"o":53.06,"t":"2025-05-28T04:00:00Z","v":146119,"vw":53.013923},{"c":53.4,"h":53.5,"l":53.17,"n":2546,"o":53.5,"t":"2025-05-29T04:00:00Z","v":324165,"vw":53.334003},{"c":52.9,"h":53.06,"l":52.67,"n":1503,"o":53,"t":"2025-05-30T04:00:00Z","v":168397,"vw":52.892473},{"c":53.26,"h":53.28,"l":53.0179,"n":1363,"o":53.12,"t":"2025-06-02T04:00:00Z","v":139907,"vw":53.119954},{"c":53.27,"h":53.37,"l":53.08,"n":900,"o":53.18,"t":"2025-06-03T04:00:00Z","v":328393,"vw":53.295669},{"c":53.7,"h":53.83,"l":53.63,"n":1225,"o":53.74,"t":"2025-06-04T04:00:00Z","v":141684,"vw":53.761948},{"c":53.83,"h":54.05,"l":53.69,"n":1494,"o":54,"t":"2025-06-05T04:00:00Z","v":155402,"vw":53.889942},{"c":54.01,"h":54.01,"l":53.775,"n":677,"o":53.88,"t":"2025-06-06T04:00:00Z","v":61237,"vw":53.92401},{"c":54.24,"h":54.32,"l":54.06,"n":1073,"o":54.1,"t":"2025-06-09T04:00:00Z","v":112225,"vw":54.18314},{"c":54.63,"h":54.67,"l":54.4075,"n":1130,"o":54.53,"t":"2025-06-10T04:00:00Z","v":99544,"vw":54.553736},{"c":54.69,"h":54.9,"l":54.6,"n":868,"o":54.69,"t":"2025-06-11T04:00:00Z","v":131528,"vw":54.719925},{"c":54.95,"h":55.05,"l":54.68,"n":1165,"o":54.9,"t":"2025-06-12T04:00:00Z","v":261387,"vw":54.945198},{"c":54.16,"h":54.4,"l":53.93,"n":1137,"o":53.93,"t":"2025-06-13T04:00:00Z","v":125796,"vw":54.149468},{"c":54.66,"h":54.98,"l":54.651,"n":815,"o":54.72,"t":"2025-06-16T04:00:00Z","v":101640,"vw":54.764747},{"c":54.02,"h":54.44,"l":53.97,"n":1383,"o":54.41,"t":"2025-06-17T04:00:00Z","v":196895,"vw":54.171884},{"c":54.21,"h":54.4,"l":54,"n":1923,"o":54,"t":"2025-06-18T04:00:00Z","v":237579,"vw":54.243318},{"c":53.53,"h":53.99,"l":53.5,"n":1353,"o":53.95,"t":"2025-06-20T04:00:00Z","v":192867,"vw":53.772547},{"c":53.88,"h":53.88,"l":53.25,"n":1605,"o":53.32,"t":"2025-06-23T04:00:00Z","v":159335,"vw":53.680635},{"c":55.02,"h":55.0825,"l":54.615,"n":883,"o":54.7,"t":"2025-06-24T04:00:00Z","v":114005,"vw":54.892727},{"c":54.41,"h":54.6,"l":54.39,"n":635,"o":54.45,"t":"2025-06-25T04:00:00Z","v":75756,"vw":54.495728},{"c":54.92,"h":55.05,"l":54.68,"n":1132,"o":54.78,"t":"2025-06-26T04:00:00Z","v":131067,"vw":54.900898},{"c":54.86,"h":55.04,"l":54.72,"n":608,"o":54.92,"t":"2025-06-27T04:00:00Z","v":80422,"vw":54.877837},{"c":55.24,"h":55.2482,"l":54.9098,"n":729,"o":55.06,"t":"2025-06-30T04:00:00Z","v":88389,"vw":55.174993},{"c":55.45,"h":55.52,"l":55.3175,"n":910,"o":55.46,"t":"2025-07-01T04:00:00Z","v":87827,"vw":55.423876},{"c":55.81,"h":55.81,"l":55.1001,"n":702,"o":55.52,"t":"2025-07-02T04:00:00Z","v":62815,"vw":55.64417},{"c":56.26,"h":56.4,"l":55.96,"n":547,"o":55.96,"t":"2025-07-03T04:00:00Z","v":79640,"vw":56.240622},{"c":55.26,"h":55.6649,"l":55.14,"n":1166,"o":55.51,"t":"2025-07-07T04:00:00Z","v":96458,"vw":55.403321},{"c":55.5,"h":55.71,"l":55.335,"n":590,"o":55.45,"t":"2025-07-08T04:00:00Z","v":45567,"vw":55.48738},{"c":55.74,"h":55.87,"l":55.711,"n":638,"o":55.77,"t":"2025-07-09T04:00:00Z","v":70401,"vw":55.789466},{"c":55.92,"h":55.92,"l":55.665,"n":601,"o":55.8,"t":"2025-07-10T04:00:00Z","v":48398,"vw":55.818399},{"c":55.75,"h":55.805,"l":55.66,"n":472,"o":55.76,"t":"2025-07-11T04:00:00Z","v":55963,"vw":55.743724},{"c":55.94,"h":55.94,"l":55.774,"n":610,"o":55.82,"t":"2025-07-14T04:00:00Z","v":34952,"vw":55.852903},{"c":55.72,"h":56.2,"l":55.7169,"n":732,"o":56.14,"t":"2025-07-15T04:00:00Z","v":85922,"vw":55.896707},{"c":55.97,"h":56.0013,"l":55.545,"n":849,"o":55.67,"t":"2025-07-16T04:00:00Z","v":98544,"vw":55.79297},{"c":56.31,"h":56.32,"l":55.89,"n":688,"o":56.1,"t":"2025-07-17T04:00:00Z","v":90814,"vw":56.210001},{"c":56.08,"h":56.4,"l":56.04,"n":520,"o":56.35,"t":"2025-07-18T04:00:00Z","v":52534,"vw":56.218017},{"c":56.48,"h":56.6172,"l":56.32,"n":549,"o":56.42,"t":"2025-07-21T04:00:00Z","v":52339,"vw":56.508291},{"c":56.26,"h":56.315,"l":56.12,"n":558,"o":56.12,"t":"2025-07-22T04:00:00Z","v":143942,"vw":56.233807},{"c":56.8,"h":56.84,"l":56.5,"n":562,"o":56.56,"t":"2025-07-23T04:00:00Z","v":62692,"vw":56.681311},{"c":56.34,"h":56.62,"l":56.34,"n":408,"o":56.58,"t":"2025-07-24T04:00:00Z","v":33762,"vw":56.496489},{"c":56.15,"h":56.25,"l":56.0234,"n":498,"o":56.16,"t":"2025-07-25T04:00:00Z","v":41187,"vw":56.13602},{"c":55.47,"h":55.68,"l":55.3,"n":634,"o":55.66,"t":"2025-07-28T04:00:00Z","v":64985,"vw":55.451441},{"c":55.76,"h":55.835,"l":55.51,"n":749,"o":55.62,"t":"2025-07-29T04:00:00Z","v":65604,"vw":55.726184},{"c":55.43,"h":55.67,"l":55.25,"n":745,"o":55.54,"t":"2025-07-30T04:00:00Z","v":69511,"vw":55.516912},{"c":54.91,"h":55.31,"l":54.6416,"n":869,"o":55.31,"t":"2025-07-31T04:00:00Z","v":94950,"vw":55.098797},{"c":54.85,"h":55.13,"l":54.63,"n":600,"o":55.13,"t":"2025-08-01T04:00:00Z","v":64678,"vw":54.846412},{"c":55.32,"h":55.4353,"l":55.225,"n":602,"o":55.38,"t":"2025-08-04T04:00:00Z","v":43509,"vw":55.286764},{"c":55.5539,"h":55.6269,"l":55.445,"n":503,"o":55.51,"t":"2025-08-05T04:00:00Z","v":47609,"vw":55.537419},{"c":55.95,"h":56.0065,"l":55.71,"n":568,"o":55.84,"t":"2025-08-06T04:00:00Z","v":50152,"vw":55.863371},{"c":56.27,"h":56.37,"l":55.9825,"n":530,"o":56.29,"t":"2025-08-07T04:00:00Z","v":50276,"vw":56.160106},{"c":56.22,"h":56.3767,"l":56.16,"n":468,"o":56.23,"t":"2025-08-08T04:00:00Z","v":61272,"vw":56.275786},{"c":56.03,"h":56.15,"l":55.93,"n":665,"o":56.07,"t":"2025-08-11T04:00:00Z","v":59039,"vw":56.034553},{"c":56.64,"h":56.68,"l":56.3004,"n":479,"o":56.31,"t":"2025-08-12T04:00:00Z","v":38979,"vw":56.553079},{"c":56.8795,"h":56.88,"l":56.73,"n":534,"o":56.73,"t":"2025-08-13T04:00:00Z","v":70757,"vw":56.80304},{"c":56.31,"h":56.41,"l":56.18,"n":503,"o":56.23,"t":"2025-08-14T04:00:00Z","v":50533,"vw":56.30106},{"c":56.44,"h":56.6,"l":56.33,"n":601,"o":56.56,"t":"2025-08-15T04:00:00Z","v":74313,"vw":56.530531},{"c":56.66,"h":56.8599,"l":56.5464,"n":727,"o":56.58,"t":"2025-08-18T04:00:00Z","v":79265,"vw":56.626207},{"c":56.3038,"h":56.5249,"l":56.2137,"n":569,"o":56.47,"t":"2025-08-19T04:00:00Z","v":41018,"vw":56.344},{"c":56.147,"h":56.1672,"l":55.855,"n":555,"o":56.1,"t":"2025-08-20T04:00:00Z","v":46705,"vw":56.048034},{"c":56.06,"h":56.185,"l":55.91,"n":537,"o":56.11,"t":"2025-08-21T04:00:00Z","v":38347,"vw":56.053871},{"c":57,"h":57,"l":56.3,"n":546,"o":56.34,"t":"2025-08-22T04:00:00Z","v":50294,"vw":56.851917},{"c":56.6955,"h":56.95,"l":56.695,"n":482,"o":56.83,"t":"2025-08-25T04:00:00Z","v":33057,"vw":56.869707},{"c":56.76,"h":56.76,"l":56.66,"n":474,"o":56.72,"t":"2025-08-26T04:00:00Z","v":36395,"vw":56.698119},{"c":56.75,"h":56.75,"l":56.34,"n":952,"o":56.34,"t":"2025-08-27T04:00:00Z","v":64989,"vw":56.596179},{"c":57.27,"h":57.27,"l":57.0172,"n":740,"o":57.03,"t":"2025-08-28T04:00:00Z","v":61071,"vw":57.153364},{"c":56.92,"h":57.03,"l":56.8161,"n":676,"o":57.03,"t":"2025-08-29T04:00:00Z","v":43919,"vw":56.916637},{"c":56.07,"h":56.24,"l":55.735,"n":1460,"o":55.77,"t":"2025-09-02T04:00:00Z","v":148745,"vw":55.995627},{"c":56.65,"h":56.74,"l":56.2034,"n":1975,"o":56.31,"t":"2025-09-03T04:00:00Z","v":693965,"vw":56.538201},{"c":56.66,"h":56.67,"l":56.35,"n":706,"o":56.43,"t":"2025-09-04T04:00:00Z","v":57132,"vw":56.539884},{"c":57.2,"h":57.48,"l":57.06,"n":848,"o":57.32,"t":"2025-09-05T04:00:00Z","v":78303,"vw":57.357334},{"c":57.86,"h":57.86,"l":57.52,"n":593,"o":57.59,"t":"2025-09-08T04:00:00Z","v":54870,"vw":57.702929},{"c":57.8,"h":58,"l":57.8,"n":485,"o":57.95,"t":"2025-09-09T04:00:00Z","v":37602,"vw":57.903714},{"c":58.1,"h":58.3397,"l":58.0224,"n":717,"o":58.09,"t":"2025-09-10T04:00:00Z","v":45651,"vw":58.20728},{"c":58.5581,"h":58.6142,"l":57.4101,"n":618,"o":58.47,"t":"2025-09-11T04:00:00Z","v":45765,"vw":58.523982},{"c":58.36,"h":58.4799,"l":58.3163,"n":441,"o":58.37,"t":"2025-09-12T04:00:00Z","v":26012,"vw":58.406886},{"c":58.65,"h":58.73,"l":58.61,"n":664,"o":58.69,"t":"2025-09-15T04:00:00Z","v":54551,"vw":58.673194},{"c":58.88,"h":58.98,"l":58.6201,"n":768,"o":58.87,"t":"2025-09-16T04:00:00Z","v":56427,"vw":58.850529},{"c":58.99,"h":59.28,"l":58.66,"n":3025,"o":58.91,"t":"2025-09-17T04:00:00Z","v":202547,"vw":58.969266},{"c":58.8,"h":58.93,"l":58.57,"n":818,"o":58.73,"t":"2025-09-18T04:00:00Z","v":86876,"vw":58.76462},{"c":58.73,"h":58.76,"l":58.61,"n":891,"o":58.72,"t":"2025-09-19T04:00:00Z","v":53734,"vw":58.704089},{"c":58.66,"h":58.7312,"l":58.095,"n":914,"o":58.43,"t":"2025-09-22T04:00:00Z","v":73632,"vw":58.647506},{"c":58.62,"h":58.6799,"l":58.41,"n":934,"o":58.45,"t":"2025-09-23T04:00:00Z","v":83029,"vw":58.51939},{"c":57.92,"h":58.38,"l":57.835,"n":951,"o":58.15,"t":"2025-09-24T04:00:00Z","v":80669,"vw":57.994324},{"c":56.66,"h":56.79,"l":56.52,"n":1288,"o":56.71,"t":"2025-09-25T04:00:00Z","v":88519,"vw":56.647493},{"c":56.6,"h":56.6,"l":56.3,"n":1086,"o":56.31,"t":"2025-09-26T04:00:00Z","v":85730,"vw":56.500977},{"c":56.9,"h":57.24,"l":56.78,"n":1001,"o":56.99,"t":"2025-09-29T04:00:00Z","v":138339,"vw":56.962576},{"c":57.1,"h":57.275,"l":56.97,"n":1239,"o":57.01,"t":"2025-09-30T04:00:00Z","v":99700,"vw":57.061728},{"c":57.2,"h":57.585,"l":57.0924,"n":1956,"o":57.16,"t":"2025-10-01T04:00:00Z","v":122297,"vw":57.265137},{"c":56.95,"h":57.27,"l":56.77,"n":1213,"o":57.24,"t":"2025-10-02T04:00:00Z","v":97613,"vw":56.988039},{"c":57.18,"h":57.34,"l":57.0301,"n":865,"o":57.11,"t":"2025-10-03T04:00:00Z","v":52893,"vw":57.19649},{"c":56.99,"h":57.285,"l":56.89,"n":776,"o":57.17,"t":"2025-10-06T04:00:00Z","v":72157,"vw":57.154644},{"c":56.95,"h":57.27,"l":56.86,"n":1083,"o":57.27,"t":"2025-10-07T04:00:00Z","v":117958,"vw":56.958505},{"c":57.14,"h":57.1459,"l":56.92,"n":1547,"o":56.99,"t":"2025-10-08T04:00:00Z","v":168437,"vw":57.034724},{"c":56.84,"h":57.31,"l":56.72,"n":1082,"o":57.28,"t":"2025-10-09T04:00:00Z","v":79933,"vw":56.88005},{"c":55.31,"h":56.99,"l":55.31,"n":3068,"o":56.98,"t":"2025-10-10T04:00:00Z","v":171503,"vw":56.011305},{"c":56.5,"h":56.65,"l":56.15,"n":2105,"o":56.44,"t":"2025-10-13T04:00:00Z","v":166881,"vw":56.48867},{"c":56.11,"h":56.36,"l":55.44,"n":2525,"o":55.77,"t":"2025-10-14T04:00:00Z","v":150332,"vw":55.967679},{"c":56.74,"h":56.8,"l":56.46,"n":1899,"o":56.5,"t":"2025-10-15T04:00:00Z","v":192344,"vw":56.648184},{"c":56.99,"h":57.46,"l":56.79,"n":2687,"o":57.03,"t":"2025-10-16T04:00:00Z","v":157355,"vw":57.029554},{"c":56.67,"h":56.71,"l":56.38,"n":3032,"o":56.43,"t":"2025-10-17T04:00:00Z","v":228130,"vw":56.548249},{"c":57.21,"h":57.23,"l":56.94,"n":757,"o":56.94,"t":"2025-10-20T04:00:00Z","v":66612,"vw":57.159205},{"c":56.67,"h":56.8097,"l":56.6,"n":1140,"o":56.73,"t":"2025-10-21T04:00:00Z","v":93583,"vw":56.698193},{"c":56.8,"h":56.965,"l":56.57,"n":1331,"o":56.84,"t":"2025-10-22T04:00:00Z","v":92366,"vw":56.776885},{"c":57.05,"h":57.11,"l":56.73,"n":1892,"o":56.83,"t":"2025-10-23T04:00:00Z","v":141139,"vw":56.885146},{"c":57.13,"h":57.25,"l":57.11,"n":678,"o":57.25,"t":"2025-10-24T04:00:00Z","v":52482,"vw":57.191742},{"c":57.33,"h":57.42,"l":57.175,"n":642,"o":57.31,"t":"2025-10-27T04:00:00Z","v":53850,"vw":57.271765},{"c":57.43,"h":57.5225,"l":57.15,"n":721,"o":57.28,"t":"2025-10-28T04:00:00Z","v":49178,"vw":57.39222},{"c":57.39,"h":57.625,"l":56.875,"n":940,"o":57.59,"t":"2025-10-29T04:00:00Z","v":84474,"vw":57.389795},{"c":56.8,"h":57.11,"l":56.75,"n":1078,"o":56.81,"t":"2025-10-30T04:00:00Z","v":124818,"vw":56.915796},{"c":56.72,"h":56.85,"l":56.56,"n":1106,"o":56.85,"t":"2025-10-31T04:00:00Z","v":86557,"vw":56.707025},{"c":57.03,"h":57.095,"l":56.65,"n":1493,"o":56.97,"t":"2025-11-03T05:00:00Z","v":183982,"vw":56.889633},{"c":56.17,"h":56.52,"l":56.0931,"n":2216,"o":56.31,"t":"2025-11-04T05:00:00Z","v":436284,"vw":56.312838},{"c":56.78,"h":56.87,"l":56.32,"n":1631,"o":56.36,"t":"2025-11-05T05:00:00Z","v":174983,"vw":56.76129},{"c":56.65,"h":57.08,"l":56.581,"n":2296,"o":56.9,"t":"2025-11-06T05:00:00Z","v":147456,"vw":56.821705},{"c":56.62,"h":56.62,"l":56.215,"n":2115,"o":56.42,"t":"2025-11-07T05:00:00Z","v":151714,"vw":56.360783},{"c":57.12,"h":57.21,"l":56.88,"n":955,"o":57.02,"t":"2025-11-10T05:00:00Z","v":77998,"vw":57.093008},{"c":57.245,"h":57.3201,"l":57.11,"n":622,"o":57.11,"t":"2025-11-11T05:00:00Z","v":39068,"vw":57.219874},{"c":57.46,"h":57.51,"l":57.34,"n":897,"o":57.47,"t":"2025-11-12T05:00:00Z","v":112534,"vw":57.445641},{"c":57.12,"h":57.62,"l":57.08,"n":1183,"o":57.56,"t":"2025-11-13T05:00:00Z","v":88813,"vw":57.241672},{"c":57.32,"h":57.49,"l":56.87,"n":1850,"o":57.1,"t":"2025-11-14T05:00:00Z","v":144181,"vw":57.212488},{"c":56.6,"h":57.03,"l":56.495,"n":1379,"o":56.88,"t":"2025-11-17T05:00:00Z","v":111255,"vw":56.729897},{"c":56.225,"h":56.41,"l":56,"n":922,"o":56.19,"t":"2025-11-18T05:00:00Z","v":58462,"vw":56.209879},{"c":56.15,"h":56.41,"l":56.0335,"n":1137,"o":56.15,"t":"2025-11-19T05:00:00Z","v":102935,"vw":56.1947},{"c":55.57,"h":57.005,"l":55.565,"n":2002,"o":56.42,"t":"2025-11-20T05:00:00Z","v":126951,"vw":56.075238},{"c":55.64,"h":55.77,"l":54.97,"n":3807,"o":55.3,"t":"2025-11-21T05:00:00Z","v":193767,"vw":55.396304},{"c":55.98,"h":55.995,"l":55.58,"n":1717,"o":55.64,"t":"2025-11-24T05:00:00Z","v":90688,"vw":55.812269},{"c":56.34,"h":56.395,"l":55.79,"n":1782,"o":55.99,"t":"2025-11-25T05:00:00Z","v":83180,"vw":56.178552},{"c":56.76,"h":56.8,"l":56.49,"n":1183,"o":56.55,"t":"2025-11-26T05:00:00Z","v":81475,"vw":56.698796},{"c":57.15,"h":57.56,"l":56.95,"n":933,"o":56.99,"t":"2025-11-28T05:00:00Z","v":49726,"vw":57.084333},{"c":56.96,"h":57.14,"l":56.85,"n":3139,"o":56.92,"t":"2025-12-01T05:00:00Z","v":163105,"vw":56.998279},{"c":57.03,"h":57.14,"l":56.8333,"n":1848,"o":57.01,"t":"2025-12-02T05:00:00Z","v":325483,"vw":56.944078},{"c":57.3,"h":57.32,"l":57.1,"n":1662,"o":57.18,"t":"2025-12-03T05:00:00Z","v":148501,"vw":57.2352},{"c":57.225,"h":57.33,"l":57.1499,"n":699,"o":57.31,"t":"2025-12-04T05:00:00Z","v":47094,"vw":57.226851},{"c":57.11,"h":57.485,"l":57.005,"n":815,"o":57.34,"t":"2025-12-05T05:00:00Z","v":63085,"vw":57.161972},{"c":56.7,"h":56.98,"l":56.595,"n":768,"o":56.98,"t":"2025-12-08T05:00:00Z","v":64357,"vw":56.725441},{"c":56.765,"h":56.845,"l":56.54,"n":768,"o":56.54,"t":"2025-12-09T05:00:00Z","v":71566,"vw":56.725034},{"c":56.88,"h":57.025,"l":56.58,"n":1454,"o":56.58,"t":"2025-12-10T05:00:00Z","v":117922,"vw":56.746655},{"c":57.12,"h":57.13,"l":56.77,"n":1272,"o":56.77,"t":"2025-12-11T05:00:00Z","v":63812,"vw":56.969562},{"c":56.77,"h":57.27,"l":56.62,"n":879,"o":57.17,"t":"2025-12-12T05:00:00Z","v":47756,"vw":56.813922},{"c":57.03,"h":57.35,"l":57.02,"n":1676,"o":57.3,"t":"2025-12-15T05:00:00Z","v":126138,"vw":57.13627},{"c":56.57,"h":56.815,"l":56.47,"n":1449,"o":56.65,"t":"2025-12-16T05:00:00Z","v":85734,"vw":56.620342},{"c":56.1153,"h":56.77,"l":56.1,"n":1322,"o":56.68,"t":"2025-12-17T05:00:00Z","v":108615,"vw":56.374885},{"c":56.66,"h":57.155,"l":56.51,"n":1451,"o":56.58,"t":"2025-12-18T05:00:00Z","v":118898,"vw":56.665301},{"c":57.07,"h":57.16,"l":56.94,"n":1013,"o":56.94,"t":"2025-12-19T05:00:00Z","v":73652,"vw":57.105664},{"c":57.1708,"h":57.2593,"l":57.13,"n":703,"o":57.19,"t":"2025-12-22T05:00:00Z","v":44902,"vw":57.176273},{"c":57.625,"h":57.625,"l":57.25,"n":823,"o":57.28,"t":"2025-12-23T05:00:00Z","v":58100,"vw":57.462769},{"c":57.68,"h":57.7425,"l":57.635,"n":600,"o":57.71,"t":"2025-12-24T05:00:00Z","v":43085,"vw":57.695685},{"c":57.21,"h":57.21,"l":57.005,"n":770,"o":57.14,"t":"2025-12-26T05:00:00Z","v":46177,"vw":57.100307},{"c":57.06,"h":57.26,"l":56.85,"n":1181,"o":56.92,"t":"2025-12-29T05:00:00Z","v":93466,"vw":56.985274},{"c":57.27,"h":57.3,"l":57.0955,"n":919,"o":57.17,"t":"2025-12-30T05:00:00Z","v":96073,"vw":57.222359},{"c":57.24,"h":57.3,"l":57.1,"n":759,"o":57.25,"t":"2025-12-31T05:00:00Z","v":75568,"vw":57.172572},{"c":57.69,"h":57.7,"l":57.47,"n":1115,"o":57.63,"t":"2026-01-02T05:00:00Z","v":92272,"vw":57.58758},{"c":57.945,"h":58.04,"l":57.64,"n":1150,"o":57.83,"t":"2026-01-05T05:00:00Z","v":106598,"vw":57.878753},{"c":58.405,"h":58.55,"l":58.27,"n":1229,"o":58.35,"t":"2026-01-06T05:00:00Z","v":90193,"vw":58.373242},{"c":58.265,"h":58.41,"l":58.155,"n":916,"o":58.35,"t":"2026-01-07T05:00:00Z","v":71774,"vw":58.325931},{"c":58.1207,"h":58.145,"l":57.96,"n":767,"o":58.02,"t":"2026-01-08T05:00:00Z","v":47272,"vw":58.047918},{"c":58.47,"h":58.5227,"l":58.22,"n":1088,"o":58.26,"t":"2026-01-09T05:00:00Z","v":101914,"vw":58.444418},{"c":58.965,"h":58.97,"l":58.58,"n":841,"o":58.58,"t":"2026-01-12T05:00:00Z","v":62133,"vw":58.850532},{"c":58.75,"h":58.9417,"l":58.56,"n":1561,"o":58.91,"t":"2026-01-13T05:00:00Z","v":95740,"vw":58.77339},{"c":59.19,"h":59.19,"l":58.9,"n":1282,"o":59,"t":"2026-01-14T05:00:00Z","v":83474,"vw":59.036715},{"c":59.62,"h":59.77,"l":59.4,"n":785,"o":59.5,"t":"2026-01-15T05:00:00Z","v":58135,"vw":59.626906},{"c":59.3477,"h":59.38,"l":59.09,"n":1257,"o":59.3,"t":"2026-01-16T05:00:00Z","v":60213,"vw":59.28502},{"c":59.29,"h":59.68,"l":59.25,"n":1354,"o":59.3,"t":"2026-01-20T05:00:00Z","v":70921,"vw":59.448484},{"c":60.2036,"h":60.335,"l":59.82,"n":1383,"o":59.82,"t":"2026-01-21T05:00:00Z","v":250827,"vw":60.105592},{"c":60.84,"h":61.04,"l":60.6,"n":2741,"o":60.62,"t":"2026-01-22T05:00:00Z","v":134695,"vw":60.791075},{"c":61.18,"h":61.34,"l":60.65,"n":1391,"o":60.66,"t":"2026-01-23T05:00:00Z","v":81295,"vw":60.942572},{"c":61.67,"h":61.7788,"l":61.41,"n":1766,"o":61.46,"t":"2026-01-26T05:00:00Z","v":114177,"vw":61.641893},{"c":62.41,"h":62.41,"l":61.81,"n":1526,"o":61.93,"t":"2026-01-27T05:00:00Z","v":132044,"vw":62.174504},{"c":62.41,"h":62.55,"l":62.02,"n":2065,"o":62.45,"t":"2026-01-28T05:00:00Z","v":124493,"vw":62.214627},{"c":62.13,"h":62.57,"l":61.52,"n":2325,"o":62.54,"t":"2026-01-29T05:00:00Z","v":179487,"vw":61.836229},{"c":61.34,"h":62,"l":61.07,"n":3354,"o":61.69,"t":"2026-01-30T05:00:00Z","v":262857,"vw":61.48891},{"c":61.4711,"h":61.66,"l":60.89,"n":2477,"o":60.89,"t":"2026-02-02T05:00:00Z","v":161315,"vw":61.269283},{"c":62.14,"h":62.26,"l":61.6182,"n":1478,"o":62.13,"t":"2026-02-03T05:00:00Z","v":92852,"vw":61.894914},{"c":61.9,"h":62.51,"l":61.6273,"n":2904,"o":62.51,"t":"2026-02-04T05:00:00Z","v":134635,"vw":62.003213},{"c":61.33,"h":61.88,"l":61.165,"n":2443,"o":61.46,"t":"2026-02-05T05:00:00Z","v":116630,"vw":61.51079},{"c":62.26,"h":62.26,"l":61.67,"n":1464,"o":61.7,"t":"2026-02-06T05:00:00Z","v":112677,"vw":61.953215},{"c":62.9,"h":62.99,"l":62.41,"n":1178,"o":62.48,"t":"2026-02-09T05:00:00Z","v":78872,"vw":62.791717},{"c":62.87,"h":63.14,"l":62.87,"n":1455,"o":63.01,"t":"2026-02-10T05:00:00Z","v":125544,"vw":62.990398},{"c":63.69,"h":63.78,"l":63.19,"n":1665,"o":63.4,"t":"2026-02-11T05:00:00Z","v":67666,"vw":63.493521},{"c":63.2701,"h":64.03,"l":63.16,"n":2795,"o":63.99,"t":"2026-02-12T05:00:00Z","v":155629,"vw":63.494468},{"c":63.62,"h":63.64,"l":62.81,"n":1358,"o":63.17,"t":"2026-02-13T05:00:00Z","v":78120,"vw":63.395691},{"c":63.56,"h":63.7186,"l":62.94,"n":1106,"o":63.27,"t":"2026-02-17T05:00:00Z","v":74057,"vw":63.452621},{"c":63.7349,"h":64.0799,"l":63.55,"n":949,"o":63.72,"t":"2026-02-18T05:00:00Z","v":70005,"vw":63.800172},{"c":63.775,"h":64,"l":63.37,"n":1942,"o":63.58,"t":"2026-02-19T05:00:00Z","v":107269,"vw":63.643048},{"c":64.77,"h":64.81,"l":63.81,"n":1638,"o":63.81,"t":"2026-02-20T05:00:00Z","v":80230,"vw":64.461396},{"c":64.36,"h":64.81,"l":64.195,"n":1401,"o":64.6,"t":"2026-02-23T05:00:00Z","v":110132,"vw":64.514412},{"c":65.04,"h":65.175,"l":64.57,"n":1389,"o":64.61,"t":"2026-02-24T05:00:00Z","v":97717,"vw":64.982622},{"c":65.27,"h":65.4329,"l":65.05,"n":828,"o":65.28,"t":"2026-02-25T05:00:00Z","v":69720,"vw":65.242483},{"c":64.9,"h":65.32,"l":64.4901,"n":1507,"o":65.32,"t":"2026-02-26T05:00:00Z","v":91947,"vw":64.852222},{"c":64.8315,"h":64.87,"l":64.45,"n":1327,"o":64.54,"t":"2026-02-27T05:00:00Z","v":71259,"vw":64.72264},{"c":63.87,"h":64.1,"l":63.23,"n":1977,"o":63.31,"t":"2026-03-02T05:00:00Z","v":109961,"vw":63.732483},{"c":61.44,"h":61.82,"l":59.665,"n":5024,"o":60.89,"t":"2026-03-03T05:00:00Z","v":480307,"vw":61.378063},{"c":61.71,"h":62.79,"l":60.55,"n":4956,"o":60.99,"t":"2026-03-04T05:00:00Z","v":268617,"vw":61.396492},{"c":60.47,"h":61.32,"l":59.815,"n":5924,"o":61,"t":"2026-03-05T05:00:00Z","v":268930,"vw":60.454553},{"c":60.2,"h":60.47,"l":59.56,"n":2400,"o":59.78,"t":"2026-03-06T05:00:00Z","v":136553,"vw":60.141932},{"c":60.9,"h":61.055,"l":59.05,"n":4368,"o":59.4,"t":"2026-03-09T04:00:00Z","v":218671,"vw":60.018164},{"c":60.94,"h":61.95,"l":60.7013,"n":2748,"o":61.04,"t":"2026-03-10T04:00:00Z","v":149785,"vw":61.29746},{"c":61.2427,"h":61.55,"l":60.825,"n":1840,"o":61.13,"t":"2026-03-11T04:00:00Z","v":107569,"vw":61.11061},{"c":59.89,"h":61.02,"l":59.85,"n":3429,"o":61.02,"t":"2026-03-12T04:00:00Z","v":261478,"vw":60.129587},{"c":59.53,"h":60.77,"l":59.435,"n":2905,"o":60.3,"t":"2026-03-13T04:00:00Z","v":127503,"vw":60.02617},{"c":60.755,"h":61,"l":60.33,"n":1889,"o":60.4,"t":"2026-03-16T04:00:00Z","v":149477,"vw":60.633416},{"c":61.109,"h":61.46,"l":60.97,"n":1393,"o":61.24,"t":"2026-03-17T04:00:00Z","v":75488,"vw":61.174545},{"c":59.82,"h":60.79,"l":59.82,"n":3462,"o":60.54,"t":"2026-03-18T04:00:00Z","v":118034,"vw":60.4464},{"c":60.2919,"h":60.5299,"l":59.16,"n":2305,"o":59.16,"t":"2026-03-19T04:00:00Z","v":148039,"vw":59.695283},{"c":58.76,"h":59.99,"l":58.64,"n":2480,"o":59.9,"t":"2026-03-20T04:00:00Z","v":178778,"vw":58.949248},{"c":60.35,"h":60.68,"l":59.5784,"n":2379,"o":59.78,"t":"2026-03-23T04:00:00Z","v":98929,"vw":60.135211},{"c":59.345,"h":59.73,"l":58.94,"n":1388,"o":58.94,"t":"2026-03-24T04:00:00Z","v":53875,"vw":59.458684},{"c":60.54,"h":60.83,"l":60.28,"n":1229,"o":60.59,"t":"2026-03-25T04:00:00Z","v":28023,"vw":60.673576},{"c":58.8899,"h":59.89,"l":58.8899,"n":846,"o":59.54,"t":"2026-03-26T04:00:00Z","v":47383,"vw":59.276745},{"c":58.84,"h":59.42,"l":58.62,"n":1292,"o":59.04,"t":"2026-03-27T04:00:00Z","v":53425,"vw":58.858849},{"c":58.51,"h":59.06,"l":58.24,"n":1630,"o":59.04,"t":"2026-03-30T04:00:00Z","v":113288,"vw":58.6449},{"c":60.1,"h":60.245,"l":58.62,"n":2972,"o":58.66,"t":"2026-03-31T04:00:00Z","v":91157,"vw":59.280295},{"c":60.23,"h":60.85,"l":60.22,"n":1030,"o":60.32,"t":"2026-04-01T04:00:00Z","v":75614,"vw":60.527171},{"c":59.75,"h":60.36,"l":59.14,"n":1545,"o":59.14,"t":"2026-04-02T04:00:00Z","v":360015,"vw":59.667116},{"c":59.97,"h":60.38,"l":59.71,"n":1168,"o":59.93,"t":"2026-04-06T04:00:00Z","v":55777,"vw":60.020753},{"c":59.78,"h":60.02,"l":59.07,"n":2391,"o":59.63,"t":"2026-04-07T04:00:00Z","v":70672,"vw":59.476754},{"c":62.62,"h":62.85,"l":62.0601,"n":1267,"o":62.73,"t":"2026-04-08T04:00:00Z","v":51663,"vw":62.415156},{"c":62.73,"h":62.9099,"l":62.04,"n":708,"o":62.21,"t":"2026-04-09T04:00:00Z","v":39378,"vw":62.618144},{"c":62.86,"h":63.2259,"l":62.74,"n":555,"o":63,"t":"2026-04-10T04:00:00Z","v":42446,"vw":62.889986},{"c":63.7,"h":63.7,"l":62.69,"n":1236,"o":62.69,"t":"2026-04-13T04:00:00Z","v":92042,"vw":63.352915},{"c":64.25,"h":64.25,"l":63.67,"n":646,"o":63.75,"t":"2026-04-14T04:00:00Z","v":42195,"vw":63.909556},{"c":64,"h":64.05,"l":63.67,"n":779,"o":63.73,"t":"2026-04-15T04:00:00Z","v":47343,"vw":63.849733},{"c":64.15,"h":64.3382,"l":63.89,"n":615,"o":64.04,"t":"2026-04-16T04:00:00Z","v":36960,"vw":64.100834},{"c":65.33,"h":65.78,"l":65.19,"n":955,"o":65.23,"t":"2026-04-17T04:00:00Z","v":108888,"vw":65.426972},{"c":64.82,"h":65,"l":64.49,"n":946,"o":64.82,"t":"2026-04-20T04:00:00Z","v":55731,"vw":64.809929},{"c":63.83,"h":64.9199,"l":63.74,"n":695,"o":64.75,"t":"2026-04-21T04:00:00Z","v":39027,"vw":64.249641},{"c":64.6344,"h":64.8281,"l":64.508,"n":581,"o":64.55,"t":"2026-04-22T04:00:00Z","v":34855,"vw":64.660224},{"c":63.3839,"h":64.18,"l":63.03,"n":608,"o":64.04,"t":"2026-04-23T04:00:00Z","v":45115,"vw":63.730837},{"c":63.898,"h":63.98,"l":63.545,"n":563,"o":63.67,"t":"2026-04-24T04:00:00Z","v":37561,"vw":63.791626},{"c":63.46,"h":63.74,"l":63.3701,"n":583,"o":63.74,"t":"2026-04-27T04:00:00Z","v":33339,"vw":63.471671},{"c":63.4,"h":63.4,"l":63.06,"n":716,"o":63.31,"t":"2026-04-28T04:00:00Z","v":47050,"vw":63.271358},{"c":62.81,"h":63.2999,"l":62.8,"n":593,"o":63.28,"t":"2026-04-29T04:00:00Z","v":29622,"vw":63.005243},{"c":63.88,"h":64.09,"l":63.175,"n":997,"o":63.28,"t":"2026-04-30T04:00:00Z","v":47784,"vw":63.632094},{"c":63.96,"h":64.5,"l":63.85,"n":986,"o":63.98,"t":"2026-05-01T04:00:00Z","v":36554,"vw":64.126857},{"c":63.6937,"h":64.325,"l":63.57,"n":811,"o":64.03,"t":"2026-05-04T04:00:00Z","v":41004,"vw":63.786574},{"c":64.88,"h":64.88,"l":64.22,"n":626,"o":64.51,"t":"2026-05-05T04:00:00Z","v":44126,"vw":64.720816},{"c":65.51,"h":65.65,"l":65.1509,"n":609,"o":65.23,"t":"2026-05-06T04:00:00Z","v":38790,"vw":65.409483},{"c":64.9553,"h":65.73,"l":64.9,"n":789,"o":65.73,"t":"2026-05-07T04:00:00Z","v":35862,"vw":65.284414},{"c":65.75,"h":65.93,"l":65.57,"n":643,"o":65.57,"t":"2026-05-08T04:00:00Z","v":38006,"vw":65.736895},{"c":65.39,"h":65.88,"l":65.39,"n":639,"o":65.7,"t":"2026-05-11T04:00:00Z","v":36382,"vw":65.690675},{"c":64.23,"h":64.79,"l":63.87,"n":710,"o":64.52,"t":"2026-05-12T04:00:00Z","v":48466,"vw":64.339037},{"c":64.56,"h":64.68,"l":64.075,"n":580,"o":64.31,"t":"2026-05-13T04:00:00Z","v":36159,"vw":64.460095},{"c":64.6,"h":64.8782,"l":64.56,"n":749,"o":64.56,"t":"2026-05-14T04:00:00Z","v":43590,"vw":64.759364},{"c":63.34,"h":63.7399,"l":63.16,"n":690,"o":63.46,"t":"2026-05-15T04:00:00Z","v":46919,"vw":63.451597},{"c":63.75,"h":63.91,"l":63.2601,"n":939,"o":63.91,"t":"2026-05-18T04:00:00Z","v":72875,"vw":63.56883},{"c":62.98,"h":63.32,"l":62.49,"n":958,"o":62.49,"t":"2026-05-19T04:00:00Z","v":50800,"vw":62.880872},{"c":63.78,"h":63.835,"l":62.95,"n":745,"o":62.96,"t":"2026-05-20T04:00:00Z","v":31739,"vw":63.633103},{"c":64.2,"h":64.57,"l":63.75,"n":963,"o":63.92,"t":"2026-05-21T04:00:00Z","v":76094,"vw":64.132596},{"c":64.87,"h":65.22,"l":64.865,"n":649,"o":65.01,"t":"2026-05-22T04:00:00Z","v":55540,"vw":65.041463},{"c":66.27,"h":66.36,"l":66.02,"n":914,"o":66.05,"t":"2026-05-26T04:00:00Z","v":99436,"vw":66.231244},{"c":66,"h":66.09,"l":65.61,"n":643,"o":66.09,"t":"2026-05-27T04:00:00Z","v":55706,"vw":65.830428},{"c":66.18,"h":66.18,"l":65.25,"n":614,"o":65.39,"t":"2026-05-28T04:00:00Z","v":38077,"vw":65.830203},{"c":65.85,"h":65.96,"l":65.53,"n":577,"o":65.88,"t":"2026-05-29T04:00:00Z","v":28685,"vw":65.693136},{"c":66.24,"h":66.36,"l":65.74,"n":1249,"o":65.825,"t":"2026-06-01T04:00:00Z","v":40614,"vw":66.094574},{"c":66.2486,"h":66.3083,"l":65.81,"n":516,"o":65.81,"t":"2026-06-02T04:00:00Z","v":27537,"vw":66.118354},{"c":65.34,"h":66.02,"l":64.0101,"n":590,"o":65.92,"t":"2026-06-03T04:00:00Z","v":66779,"vw":65.383837},{"c":65.7,"h":65.76,"l":65.2851,"n":644,"o":65.42,"t":"2026-06-04T04:00:00Z","v":28864,"vw":65.55592},{"c":63.06,"h":64.35,"l":62.92,"n":969,"o":64.35,"t":"2026-06-05T04:00:00Z","v":39381,"vw":63.536478},{"c":62.98,"h":63.41,"l":62.9515,"n":730,"o":63.33,"t":"2026-06-08T04:00:00Z","v":34458,"vw":63.176833},{"c":63.44,"h":64.27,"l":62.5,"n":1196,"o":64.27,"t":"2026-06-09T04:00:00Z","v":64300,"vw":63.437338},{"c":62.67,"h":65.3907,"l":62.67,"n":1690,"o":63.15,"t":"2026-06-10T04:00:00Z","v":61750,"vw":63.294477},{"c":65.15,"h":65.17,"l":63.47,"n":945,"o":63.66,"t":"2026-06-11T04:00:00Z","v":41411,"vw":64.269277},{"c":65.5736,"h":65.83,"l":65.08,"n":542,"o":65.37,"t":"2026-06-12T04:00:00Z","v":30465,"vw":65.495354},{"c":66.6,"h":66.9,"l":66.6,"n":554,"o":66.83,"t":"2026-06-15T04:00:00Z","v":31343,"vw":66.725116},{"c":65.9243,"h":66.49,"l":65.89,"n":704,"o":66.23,"t":"2026-06-16T04:00:00Z","v":36017,"vw":66.080516},{"c":65.41,"h":66.685,"l":65.41,"n":978,"o":66.42,"t":"2026-06-17T04:00:00Z","v":48294,"vw":66.259745},{"c":66.4683,"h":66.59,"l":66.24,"n":449,"o":66.24,"t":"2026-06-18T04:00:00Z","v":21728,"vw":66.412992},{"c":66.35,"h":66.64,"l":66.3,"n":612,"o":66.4,"t":"2026-06-22T04:00:00Z","v":29065,"vw":66.430812},{"c":64.38,"h":64.84,"l":64.19,"n":1135,"o":64.56,"t":"2026-06-23T04:00:00Z","v":143408,"vw":64.513695},{"c":64.31,"h":64.47,"l":64.0178,"n":754,"o":64.34,"t":"2026-06-24T04:00:00Z","v":54956,"vw":64.262324},{"c":63.63,"h":64.12,"l":63.425,"n":727,"o":64.12,"t":"2026-06-25T04:00:00Z","v":41378,"vw":63.71435},{"c":63.73,"h":63.73,"l":62.73,"n":1025,"o":63.04,"t":"2026-06-26T04:00:00Z","v":68070,"vw":63.374807},{"c":64.15,"h":64.34,"l":63.4799,"n":1159,"o":64.11,"t":"2026-06-29T04:00:00Z","v":115662,"vw":63.985503},{"c":64.71,"h":64.745,"l":64.3,"n":500,"o":64.3,"t":"2026-06-30T04:00:00Z","v":27687,"vw":64.590762},{"c":63.81,"h":64.2899,"l":63.74,"n":721,"o":63.93,"t":"2026-07-01T04:00:00Z","v":48160,"vw":64.004974},{"c":64.14,"h":64.968,"l":63.65,"n":721,"o":64.4,"t":"2026-07-02T04:00:00Z","v":40741,"vw":64.281383},{"c":65.24,"h":65.4,"l":64.95,"n":613,"o":64.99,"t":"2026-07-06T04:00:00Z","v":31621,"vw":65.30397},{"c":63.8097,"h":64.3,"l":63.7,"n":531,"o":64.09,"t":"2026-07-07T04:00:00Z","v":36547,"vw":63.905006},{"c":63.6759,"h":63.695,"l":62.91,"n":699,"o":63.17,"t":"2026-07-08T04:00:00Z","v":59862,"vw":63.332376},{"c":64.15,"h":64.15,"l":63.78,"n":430,"o":63.78,"t":"2026-07-09T04:00:00Z","v":35455,"vw":63.988628},{"c":64.71,"h":64.9,"l":64.24,"n":526,"o":64.39,"t":"2026-07-10T04:00:00Z","v":24397,"vw":64.749347},{"c":63.3,"h":64.01,"l":63.3,"n":521,"o":64.01,"t":"2026-07-13T04:00:00Z","v":30091,"vw":63.578525},{"c":63.34,"h":63.49,"l":63.18,"n":559,"o":63.18,"t":"2026-07-14T04:00:00Z","v":32908,"vw":63.374135},{"c":63.67,"h":63.67,"l":62.975,"n":588,"o":63.54,"t":"2026-07-15T04:00:00Z","v":52677,"vw":63.380242},{"c":63.03,"h":63.22,"l":62.73,"n":746,"o":63.07,"t":"2026-07-16T04:00:00Z","v":58916,"vw":62.978219},{"c":62.03,"h":62.26,"l":61.5,"n":739,"o":61.62,"t":"2026-07-17T04:00:00Z","v":47249,"vw":62.061759},{"c":61.364,"h":63.34,"l":61.305,"n":677,"o":61.58,"t":"2026-07-20T04:00:00Z","v":37790,"vw":61.64483},{"c":62.24,"h":62.33,"l":61.9162,"n":573,"o":62.11,"t":"2026-07-21T04:00:00Z","v":39483,"vw":62.15208},{"c":62.48,"h":62.68,"l":62.1,"n":389,"o":62.1,"t":"2026-07-22T04:00:00Z","v":23997,"vw":62.511414},{"c":61.92,"h":61.92,"l":61.49,"n":652,"o":61.73,"t":"2026-07-23T04:00:00Z","v":36286,"vw":61.714377},{"c":61.33,"h":61.9,"l":61.3,"n":810,"o":61.66,"t":"2026-07-24T04:00:00Z","v":73134,"vw":61.583522},{"c":61.5664,"h":61.83,"l":61.1801,"n":788,"o":61.83,"t":"2026-07-27T04:00:00Z","v":40412,"vw":61.482734},{"c":61.01,"h":61.2949,"l":60.58,"n":627,"o":60.8,"t":"2026-07-28T04:00:00Z","v":37316,"vw":61.035015},{"c":59.8926,"h":60.875,"l":59.605,"n":657,"o":60.09,"t":"2026-07-29T04:00:00Z","v":43185,"vw":60.022132},{"c":60.9,"h":61.015,"l":60.37,"n":473,"o":60.37,"t":"2026-07-30T04:00:00Z","v":41804,"vw":60.825457},{"c":60.9,"h":61.26,"l":60.47,"n":902,"o":61.2,"t":"2026-07-31T04:00:00Z","v":45848,"vw":60.800663},{"c":61.52,"h":61.7,"l":61.1201,"n":563,"o":61.22,"t":"2026-08-03T04:00:00Z","v":51637,"vw":61.456804},{"c":63.17,"h":63.33,"l":62.65,"n":601,"o":62.65,"t":"2026-08-04T04:00:00Z","v":34465,"vw":63.107779},{"c":63,"h":63.47,"l":63,"n":867,"o":63.42,"t":"2026-08-05T04:00:00Z","v":62025,"vw":63.267591},{"c":63.51,"h":63.8623,"l":63.34,"n":613,"o":63.45,"t":"2026-08-06T04:00:00Z","v":50487,"vw":63.578998},{"c":63.8599,"h":63.91,"l":63.485,"n":610,"o":63.86,"t":"2026-08-07T04:00:00Z","v":29879,"vw":63.661925},{"c":63.9004,"h":64.0399,"l":63.78,"n":700,"o":63.9,"t":"2026-08-10T04:00:00Z","v":27816,"vw":63.905886},{"c":63.545,"h":63.9,"l":63.445,"n":514,"o":63.84,"t":"2026-08-11T04:00:00Z","v":40259,"vw":63.569209},{"c":64.135,"h":64.22,"l":63.9,"n":570,"o":64.22,"t":"2026-08-12T04:00:00Z","v":42988,"vw":64.073695},{"c":63.8591,"h":64.0685,"l":63.595,"n":535,"o":63.76,"t":"2026-08-13T04:00:00Z","v":31820,"vw":63.906236},{"c":63.57,"h":63.87,"l":63.4199,"n":569,"o":63.7,"t":"2026-08-14T04:00:00Z","v":25535,"vw":63.580536},{"c":63.855,"h":64.2939,"l":63.77,"n":626,"o":63.97,"t":"2026-08-17T04:00:00Z","v":71018,"vw":63.950024},{"c":62.72,"h":63.3074,"l":62.72,"n":608,"o":63.15,"t":"2026-08-18T04:00:00Z","v":23245,"vw":62.891025},{"c":63.43,"h":63.7,"l":63.34,"n":393,"o":63.7,"t":"2026-08-19T04:00:00Z","v":21045,"vw":63.470253},{"c":63.23,"h":63.4,"l":62.82,"n":463,"o":63.13,"t":"2026-08-20T04:00:00Z","v":40105,"vw":63.102082},{"c":63.34,"h":63.51,"l":63.2901,"n":601,"o":63.42,"t":"2026-08-21T04:00:00Z","v":30652,"vw":63.407873},{"c":63.226,"h":63.46,"l":63.11,"n":534,"o":63.46,"t":"2026-08-24T04:00:00Z","v":35175,"vw":63.257299},{"c":64.17,"h":64.17,"l":63.82,"n":470,"o":63.82,"t":"2026-08-25T04:00:00Z","v":29586,"vw":63.992117},{"c":64.05,"h":64.37,"l":64.0342,"n":481,"o":64.23,"t":"2026-08-26T04:00:00Z","v":21287,"vw":64.216398},{"c":64.6,"h":64.6,"l":64.36,"n":528,"o":64.49,"t":"2026-08-27T04:00:00Z","v":32936,"vw":64.46074},{"c":64.18,"h":64.75,"l":64.07,"n":470,"o":64.75,"t":"2026-08-28T04:00:00Z","v":21646,"vw":64.2879},{"c":64.27,"h":64.31,"l":63.93,"n":608,"o":64.31,"t":"2026-08-31T04:00:00Z","v":27713,"vw":64.05646},{"c":64.0626,"h":64.48,"l":63.9201,"n":563,"o":64.18,"t":"2026-09-01T04:00:00Z","v":37041,"vw":64.240231},{"c":64.42,"h":64.42,"l":64.1,"n":447,"o":64.1,"t":"2026-09-02T04:00:00Z","v":22566,"vw":64.34268},{"c":64.96,"h":65,"l":64.43,"n":416,"o":64.63,"t":"2026-09-03T04:00:00Z","v":18236,"vw":64.762078},{"c":65.24,"h":65.4049,"l":64.82,"n":395,"o":64.82,"t":"2026-09-04T04:00:00Z","v":25994,"vw":65.251378},{"c":65.06,"h":65.21,"l":64.8706,"n":753,"o":65.01,"t":"2026-09-08T04:00:00Z","v":42090,"vw":64.980884},{"c":64.9132,"h":65.24,"l":64.87,"n":515,"o":65.03,"t":"2026-09-09T04:00:00Z","v":31733,"vw":64.969962},{"c":63.91,"h":64.33,"l":63.76,"n":660,"o":64.03,"t":"2026-09-10T04:00:00Z","v":50960,"vw":63.960149},{"c":64.4115,"h":64.5785,"l":64.27,"n":541,"o":64.54,"t":"2026-09-11T04:00:00Z","v":29084,"vw":64.394728},{"c":63.36,"h":63.73,"l":63.11,"n":661,"o":63.3,"t":"2026-09-14T04:00:00Z","v":36022,"vw":63.41865},{"c":62.91,"h":63.18,"l":62.8,"n":563,"o":63.18,"t":"2026-09-15T04:00:00Z","v":24902,"vw":62.976933},{"c":62.83,"h":63.71,"l":62.685,"n":497,"o":63.31,"t":"2026-09-16T04:00:00Z","v":24722,"vw":63.239642},{"c":63.96,"h":64.03,"l":63.275,"n":584,"o":63.88,"t":"2026-09-17T04:00:00Z","v":36129,"vw":63.934471},{"c":63.97,"h":64.03,"l":63.34,"n":521,"o":63.93,"t":"2026-09-18T04:00:00Z","v":36746,"vw":63.817639},{"c":64.815,"h":64.95,"l":64.39,"n":495,"o":64.45,"t":"2026-09-21T04:00:00Z","v":28776,"vw":64.71847},{"c":64.88,"h":64.9999,"l":64.63,"n":596,"o":64.63,"t":"2026-09-22T04:00:00Z","v":38670,"vw":64.833357},{"c":63.66,"h":64.19,"l":63.56,"n":540,"o":64.17,"t":"2026-09-23T04:00:00Z","v":32973,"vw":63.809987},{"c":63.59,"h":63.945,"l":63.38,"n":658,"o":63.81,"t":"2026-09-24T04:00:00Z","v":38527,"vw":63.605358},{"c":63.3102,"h":63.4296,"l":63.0401,"n":567,"o":63.11,"t":"2026-09-25T04:00:00Z","v":23652,"vw":63.255485},{"c":62.96,"h":63.345,"l":62.53,"n":930,"o":62.98,"t":"2026-09-28T04:00:00Z","v":57427,"vw":62.883805},{"c":63.15,"h":63.255,"l":62.8301,"n":731,"o":63.12,"t":"2026-09-29T04:00:00Z","v":80835,"vw":63.077448},{"c":63.18,"h":63.45,"l":63.0201,"n":478,"o":63.35,"t":"2026-09-30T04:00:00Z","v":25727,"vw":63.164674},{"c":62.41,"h":62.58,"l":62.085,"n":777,"o":62.47,"t":"2026-10-01T04:00:00Z","v":64011,"vw":62.382471},{"c":63.31,"h":63.58,"l":63.1,"n":645,"o":63.31,"t":"2026-10-02T04:00:00Z","v":57022,"vw":63.259985},{"c":64.05,"h":64.29,"l":63.99,"n":531,"o":64.05,"t":"2026-10-05T04:00:00Z","v":31889,"vw":64.154471},{"c":64.46,"h":64.62,"l":64.39,"n":710,"o":64.57,"t":"2026-10-06T04:00:00Z","v":55352,"vw":64.527432},{"c":63.93,"h":64.0999,"l":63.69,"n":401,"o":63.81,"t":"2026-10-07T04:00:00Z","v":22161,"vw":63.941194},{"c":63.39,"h":63.635,"l":63.21,"n":571,"o":63.44,"t":"2026-10-08T04:00:00Z","v":27170,"vw":63.443946},{"c":64.042,"h":64.11,"l":63.76,"n":435,"o":63.76,"t":"2026-10-09T04:00:00Z","v":29207,"vw":63.988936},{"c":63.82,"h":64.12,"l":63.8101,"n":388,"o":63.99,"t":"2026-10-12T04:00:00Z","v":31885,"vw":63.91642},{"c":63.87,"h":63.915,"l":63.67,"n":684,"o":63.78,"t":"2026-10-13T04:00:00Z","v":32713,"vw":63.823822},{"c":63.2325,"h":63.45,"l":63.0901,"n":361,"o":63.19,"t":"2026-10-14T04:00:00Z","v":16438,"vw":63.24548},{"c":62.71,"h":62.99,"l":62.405,"n":515,"o":62.61,"t":"2026-10-15T04:00:00Z","v":36716,"vw":62.749881},{"c":61.94,"h":62.5,"l":61.83,"n":622,"o":62.5,"t":"2026-10-16T04:00:00Z","v":31487,"vw":62.092361},{"c":62.04,"h":62.32,"l":61.86,"n":533,"o":62.32,"t":"2026-10-19T04:00:00Z","v":30316,"vw":62.103359},{"c":62.54,"h":62.63,"l":61.83,"n":572,"o":61.83,"t":"2026-10-20T04:00:00Z","v":36459,"vw":62.447998},{"c":62.6,"h":62.7641,"l":62.5,"n":464,"o":62.66,"t":"2026-10-21T04:00:00Z","v":24951,"vw":62.62696},{"c":61.12,"h":61.69,"l":61.02,"n":1120,"o":61.56,"t":"2026-10-22T04:00:00Z","v":195744,"vw":61.22422}],"volatilityBars":[{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-21T12:30:00Z","v":1540,"vw":65},{"c":64.515,"h":64.57,"l":64.45,"n":20,"o":64.45,"t":"2026-09-21T13:30:00Z","v":2329,"vw":64.47841},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-09-21T13:45:00Z","v":100,"vw":64.39},{"c":64.4761,"h":64.4761,"l":64.4761,"n":2,"o":64.4761,"t":"2026-09-21T14:00:00Z","v":185,"vw":64.4761},{"c":64.575,"h":64.575,"l":64.495,"n":6,"o":64.495,"t":"2026-09-21T14:15:00Z","v":867,"vw":64.534498},{"c":64.58,"h":64.635,"l":64.5301,"n":16,"o":64.595,"t":"2026-09-21T14:30:00Z","v":4931,"vw":64.578488},{"c":64.7099,"h":64.7099,"l":64.7099,"n":6,"o":64.7099,"t":"2026-09-21T15:00:00Z","v":1585,"vw":64.7099},{"c":64.69,"h":64.74,"l":64.6408,"n":12,"o":64.7,"t":"2026-09-21T15:15:00Z","v":1523,"vw":64.700587},{"c":64.78,"h":64.86,"l":64.695,"n":17,"o":64.83,"t":"2026-09-21T17:30:00Z","v":1626,"vw":64.80327},{"c":64.73,"h":64.73,"l":64.725,"n":2,"o":64.725,"t":"2026-09-21T17:45:00Z","v":200,"vw":64.7275},{"c":64.84,"h":64.9,"l":64.835,"n":9,"o":64.835,"t":"2026-09-21T18:00:00Z","v":793,"vw":64.861341},{"c":64.845,"h":64.845,"l":64.845,"n":1,"o":64.845,"t":"2026-09-21T18:15:00Z","v":100,"vw":64.845},{"c":64.8,"h":64.85,"l":64.8,"n":19,"o":64.85,"t":"2026-09-21T18:30:00Z","v":611,"vw":64.826368},{"c":64.85,"h":64.95,"l":64.85,"n":9,"o":64.94,"t":"2026-09-21T18:45:00Z","v":2314,"vw":64.91099},{"c":64.86,"h":64.8912,"l":64.86,"n":13,"o":64.87,"t":"2026-09-21T19:00:00Z","v":484,"vw":64.873733},{"c":64.86,"h":64.93,"l":64.86,"n":14,"o":64.89,"t":"2026-09-21T19:15:00Z","v":1451,"vw":64.905817},{"c":64.89,"h":64.94,"l":64.88,"n":16,"o":64.89,"t":"2026-09-21T19:30:00Z","v":2067,"vw":64.927925},{"c":64.815,"h":64.89,"l":64.765,"n":27,"o":64.89,"t":"2026-09-21T19:45:00Z","v":1216,"vw":64.824086},{"c":64.82,"h":64.82,"l":64.82,"n":5,"o":64.82,"t":"2026-09-21T20:00:00Z","v":659,"vw":64.82},{"c":64.86,"h":64.86,"l":64.63,"n":26,"o":64.63,"t":"2026-09-22T13:30:00Z","v":3537,"vw":64.677772},{"c":64.9225,"h":64.9225,"l":64.88,"n":8,"o":64.9,"t":"2026-09-22T13:45:00Z","v":1057,"vw":64.896418},{"c":64.89,"h":64.9025,"l":64.89,"n":9,"o":64.895,"t":"2026-09-22T14:00:00Z","v":1653,"vw":64.893456},{"c":64.87,"h":64.87,"l":64.78,"n":8,"o":64.79,"t":"2026-09-22T14:15:00Z","v":422,"vw":64.808589},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-09-22T14:30:00Z","v":191,"vw":64.9},{"c":64.685,"h":64.86,"l":64.685,"n":14,"o":64.81,"t":"2026-09-22T14:45:00Z","v":1018,"vw":64.809219},{"c":64.785,"h":64.785,"l":64.785,"n":1,"o":64.785,"t":"2026-09-22T15:00:00Z","v":245,"vw":64.785},{"c":64.86,"h":64.86,"l":64.8354,"n":7,"o":64.8354,"t":"2026-09-22T15:15:00Z","v":958,"vw":64.853332},{"c":64.64,"h":64.64,"l":64.64,"n":5,"o":64.64,"t":"2026-09-22T15:30:00Z","v":233,"vw":64.64},{"c":64.7468,"h":64.7468,"l":64.7468,"n":1,"o":64.7468,"t":"2026-09-22T15:45:00Z","v":120,"vw":64.7468},{"c":64.705,"h":64.705,"l":64.705,"n":1,"o":64.705,"t":"2026-09-22T16:00:00Z","v":109,"vw":64.705},{"c":64.705,"h":64.71,"l":64.695,"n":8,"o":64.695,"t":"2026-09-22T16:15:00Z","v":817,"vw":64.705111},{"c":64.7491,"h":64.7491,"l":64.7491,"n":1,"o":64.7491,"t":"2026-09-22T16:30:00Z","v":233,"vw":64.7491},{"c":64.8279,"h":64.8279,"l":64.705,"n":18,"o":64.705,"t":"2026-09-22T16:45:00Z","v":2392,"vw":64.730302},{"c":64.73,"h":64.73,"l":64.73,"n":1,"o":64.73,"t":"2026-09-22T17:00:00Z","v":144,"vw":64.73},{"c":64.71,"h":64.7983,"l":64.71,"n":4,"o":64.7983,"t":"2026-09-22T17:30:00Z","v":459,"vw":64.757729},{"c":64.845,"h":64.845,"l":64.755,"n":21,"o":64.755,"t":"2026-09-22T17:45:00Z","v":995,"vw":64.80976},{"c":64.84,"h":64.86,"l":64.8351,"n":15,"o":64.86,"t":"2026-09-22T18:00:00Z","v":1950,"vw":64.854677},{"c":64.84,"h":64.855,"l":64.84,"n":16,"o":64.855,"t":"2026-09-22T18:15:00Z","v":1077,"vw":64.849014},{"c":64.71,"h":64.83,"l":64.71,"n":7,"o":64.83,"t":"2026-09-22T18:30:00Z","v":457,"vw":64.783051},{"c":64.84,"h":64.84,"l":64.81,"n":22,"o":64.815,"t":"2026-09-22T18:45:00Z","v":2495,"vw":64.823525},{"c":64.84,"h":64.8851,"l":64.81,"n":16,"o":64.81,"t":"2026-09-22T19:00:00Z","v":931,"vw":64.861039},{"c":64.7801,"h":64.7801,"l":64.7801,"n":1,"o":64.7801,"t":"2026-09-22T19:15:00Z","v":156,"vw":64.7801},{"c":64.94,"h":64.96,"l":64.88,"n":42,"o":64.88,"t":"2026-09-22T19:30:00Z","v":4389,"vw":64.931254},{"c":64.88,"h":64.9999,"l":64.8,"n":63,"o":64.9999,"t":"2026-09-22T19:45:00Z","v":8018,"vw":64.898088},{"c":64.19,"h":64.19,"l":64.17,"n":12,"o":64.17,"t":"2026-09-23T13:30:00Z","v":540,"vw":64.174717},{"c":64.06,"h":64.06,"l":64.015,"n":9,"o":64.015,"t":"2026-09-23T13:45:00Z","v":1516,"vw":64.037981},{"c":63.97,"h":63.97,"l":63.95,"n":8,"o":63.95,"t":"2026-09-23T14:00:00Z","v":745,"vw":63.960769},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-09-23T14:15:00Z","v":326,"vw":63.94},{"c":63.92,"h":63.96,"l":63.9,"n":18,"o":63.92,"t":"2026-09-23T14:30:00Z","v":1211,"vw":63.917275},{"c":63.96,"h":63.96,"l":63.835,"n":3,"o":63.835,"t":"2026-09-23T14:45:00Z","v":459,"vw":63.862293},{"c":63.98,"h":64.02,"l":63.9,"n":20,"o":63.98,"t":"2026-09-23T15:00:00Z","v":3401,"vw":63.924948},{"c":63.89,"h":64.03,"l":63.89,"n":27,"o":63.99,"t":"2026-09-23T15:15:00Z","v":1114,"vw":63.997989},{"c":63.93,"h":63.94,"l":63.93,"n":4,"o":63.94,"t":"2026-09-23T15:30:00Z","v":202,"vw":63.935},{"c":63.87,"h":63.93,"l":63.87,"n":3,"o":63.93,"t":"2026-09-23T15:45:00Z","v":202,"vw":63.9},{"c":63.93,"h":63.93,"l":63.81,"n":3,"o":63.81,"t":"2026-09-23T16:00:00Z","v":708,"vw":63.827143},{"c":63.915,"h":63.915,"l":63.86,"n":2,"o":63.86,"t":"2026-09-23T16:15:00Z","v":200,"vw":63.8875},{"c":63.845,"h":63.845,"l":63.845,"n":3,"o":63.845,"t":"2026-09-23T16:30:00Z","v":128,"vw":63.845},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-09-23T16:45:00Z","v":100,"vw":63.71},{"c":63.63,"h":63.67,"l":63.56,"n":10,"o":63.595,"t":"2026-09-23T17:00:00Z","v":1042,"vw":63.610659},{"c":63.715,"h":63.715,"l":63.62,"n":9,"o":63.62,"t":"2026-09-23T17:30:00Z","v":1117,"vw":63.696829},{"c":63.8,"h":63.85,"l":63.73,"n":6,"o":63.73,"t":"2026-09-23T17:45:00Z","v":431,"vw":63.794302},{"c":63.835,"h":63.835,"l":63.835,"n":1,"o":63.835,"t":"2026-09-23T18:00:00Z","v":132,"vw":63.835},{"c":63.81,"h":63.81,"l":63.72,"n":6,"o":63.76,"t":"2026-09-23T18:15:00Z","v":1821,"vw":63.751144},{"c":63.8,"h":63.8,"l":63.8,"n":3,"o":63.8,"t":"2026-09-23T18:30:00Z","v":235,"vw":63.8},{"c":63.74,"h":63.78,"l":63.74,"n":4,"o":63.78,"t":"2026-09-23T18:45:00Z","v":275,"vw":63.754815},{"c":63.765,"h":63.85,"l":63.68,"n":13,"o":63.68,"t":"2026-09-23T19:00:00Z","v":1602,"vw":63.73836},{"c":63.74,"h":63.7897,"l":63.6988,"n":11,"o":63.6988,"t":"2026-09-23T19:15:00Z","v":1198,"vw":63.739412},{"c":63.7,"h":63.7599,"l":63.7,"n":6,"o":63.705,"t":"2026-09-23T19:30:00Z","v":1420,"vw":63.716573},{"c":63.755,"h":63.77,"l":63.68,"n":80,"o":63.715,"t":"2026-09-23T19:45:00Z","v":7772,"vw":63.724664},{"c":63.66,"h":63.66,"l":63.66,"n":4,"o":63.66,"t":"2026-09-23T20:00:00Z","v":128,"vw":63.66},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-09-24T13:15:00Z","v":100,"vw":63.81},{"c":63.81,"h":63.81,"l":63.81,"n":8,"o":63.81,"t":"2026-09-24T13:30:00Z","v":3016,"vw":63.81},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-09-24T13:45:00Z","v":100,"vw":63.87},{"c":63.8274,"h":63.9399,"l":63.775,"n":18,"o":63.8394,"t":"2026-09-24T14:00:00Z","v":1555,"vw":63.875252},{"c":63.66,"h":63.73,"l":63.66,"n":8,"o":63.7195,"t":"2026-09-24T14:15:00Z","v":617,"vw":63.710876},{"c":63.775,"h":63.775,"l":63.775,"n":1,"o":63.775,"t":"2026-09-24T14:30:00Z","v":191,"vw":63.775},{"c":63.48,"h":63.5901,"l":63.38,"n":8,"o":63.5901,"t":"2026-09-24T15:00:00Z","v":1174,"vw":63.480918},{"c":63.51,"h":63.57,"l":63.38,"n":51,"o":63.45,"t":"2026-09-24T15:15:00Z","v":5388,"vw":63.514597},{"c":63.48,"h":63.52,"l":63.48,"n":3,"o":63.52,"t":"2026-09-24T15:45:00Z","v":231,"vw":63.502609},{"c":63.463,"h":63.47,"l":63.45,"n":12,"o":63.47,"t":"2026-09-24T16:00:00Z","v":1912,"vw":63.461934},{"c":63.805,"h":63.87,"l":63.49,"n":23,"o":63.49,"t":"2026-09-24T16:15:00Z","v":2438,"vw":63.685932},{"c":63.945,"h":63.945,"l":63.945,"n":2,"o":63.945,"t":"2026-09-24T16:30:00Z","v":145,"vw":63.945},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-09-24T16:45:00Z","v":100,"vw":63.81},{"c":63.5615,"h":63.5615,"l":63.5615,"n":1,"o":63.5615,"t":"2026-09-24T17:45:00Z","v":500,"vw":63.5615},{"c":63.485,"h":63.55,"l":63.485,"n":9,"o":63.53,"t":"2026-09-24T18:00:00Z","v":685,"vw":63.535833},{"c":63.615,"h":63.615,"l":63.59,"n":8,"o":63.59,"t":"2026-09-24T18:15:00Z","v":894,"vw":63.61194},{"c":63.551,"h":63.64,"l":63.551,"n":29,"o":63.595,"t":"2026-09-24T18:30:00Z","v":2429,"vw":63.604328},{"c":63.66,"h":63.67,"l":63.54,"n":23,"o":63.615,"t":"2026-09-24T18:45:00Z","v":2430,"vw":63.590452},{"c":63.555,"h":63.68,"l":63.555,"n":23,"o":63.625,"t":"2026-09-24T19:00:00Z","v":1190,"vw":63.626407},{"c":63.56,"h":63.61,"l":63.445,"n":22,"o":63.5013,"t":"2026-09-24T19:15:00Z","v":3559,"vw":63.536843},{"c":63.465,"h":63.555,"l":63.465,"n":30,"o":63.53,"t":"2026-09-24T19:30:00Z","v":1675,"vw":63.532414},{"c":63.505,"h":63.595,"l":63.47,"n":50,"o":63.56,"t":"2026-09-24T19:45:00Z","v":2545,"vw":63.561031},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-09-24T20:00:00Z","v":147,"vw":63.59},{"c":63.25,"h":63.25,"l":63.11,"n":12,"o":63.11,"t":"2026-09-25T13:30:00Z","v":507,"vw":63.187843},{"c":63.2499,"h":63.2499,"l":63.2499,"n":1,"o":63.2499,"t":"2026-09-25T14:00:00Z","v":100,"vw":63.2499},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-09-25T14:15:00Z","v":100,"vw":63.1},{"c":63.065,"h":63.065,"l":63.065,"n":3,"o":63.065,"t":"2026-09-25T14:30:00Z","v":104,"vw":63.065},{"c":63.15,"h":63.15,"l":63.13,"n":6,"o":63.13,"t":"2026-09-25T14:45:00Z","v":267,"vw":63.140196},{"c":63.09,"h":63.11,"l":63.0401,"n":7,"o":63.11,"t":"2026-09-25T15:00:00Z","v":524,"vw":63.085631},{"c":63.12,"h":63.21,"l":63.12,"n":4,"o":63.21,"t":"2026-09-25T15:30:00Z","v":642,"vw":63.148939},{"c":63.105,"h":63.16,"l":63.09,"n":13,"o":63.09,"t":"2026-09-25T15:45:00Z","v":617,"vw":63.120938},{"c":63.285,"h":63.285,"l":63.285,"n":7,"o":63.285,"t":"2026-09-25T16:00:00Z","v":322,"vw":63.285},{"c":63.345,"h":63.4296,"l":63.345,"n":5,"o":63.4296,"t":"2026-09-25T16:15:00Z","v":610,"vw":63.381092},{"c":63.3485,"h":63.3485,"l":63.3485,"n":1,"o":63.3485,"t":"2026-09-25T16:30:00Z","v":128,"vw":63.3485},{"c":63.21,"h":63.23,"l":63.21,"n":4,"o":63.23,"t":"2026-09-25T16:45:00Z","v":326,"vw":63.22061},{"c":63.2301,"h":63.2749,"l":63.18,"n":20,"o":63.255,"t":"2026-09-25T17:00:00Z","v":2462,"vw":63.247016},{"c":63.26,"h":63.27,"l":63.23,"n":14,"o":63.23,"t":"2026-09-25T17:15:00Z","v":1207,"vw":63.259304},{"c":63.255,"h":63.275,"l":63.255,"n":8,"o":63.275,"t":"2026-09-25T17:30:00Z","v":622,"vw":63.267439},{"c":63.3,"h":63.3,"l":63.205,"n":18,"o":63.205,"t":"2026-09-25T17:45:00Z","v":1818,"vw":63.248256},{"c":63.26,"h":63.3018,"l":63.26,"n":10,"o":63.3,"t":"2026-09-25T18:15:00Z","v":950,"vw":63.287871},{"c":63.275,"h":63.279,"l":63.275,"n":3,"o":63.279,"t":"2026-09-25T18:30:00Z","v":322,"vw":63.276417},{"c":63.36,"h":63.36,"l":63.26,"n":33,"o":63.285,"t":"2026-09-25T18:45:00Z","v":1924,"vw":63.319966},{"c":63.295,"h":63.38,"l":63.295,"n":14,"o":63.38,"t":"2026-09-25T19:00:00Z","v":911,"vw":63.342724},{"c":63.28,"h":63.3399,"l":63.165,"n":28,"o":63.3399,"t":"2026-09-25T19:30:00Z","v":3905,"vw":63.262276},{"c":63.315,"h":63.32,"l":63.26,"n":38,"o":63.285,"t":"2026-09-25T19:45:00Z","v":1089,"vw":63.283875},{"c":62.9087,"h":62.98,"l":62.87,"n":19,"o":62.98,"t":"2026-09-28T13:30:00Z","v":1955,"vw":62.964395},{"c":62.95,"h":63.03,"l":62.94,"n":5,"o":62.94,"t":"2026-09-28T13:45:00Z","v":812,"vw":62.953086},{"c":62.93,"h":62.99,"l":62.77,"n":14,"o":62.965,"t":"2026-09-28T14:00:00Z","v":2525,"vw":62.955807},{"c":62.82,"h":62.99,"l":62.795,"n":23,"o":62.92,"t":"2026-09-28T14:15:00Z","v":1926,"vw":62.941109},{"c":62.81,"h":62.96,"l":62.81,"n":20,"o":62.95,"t":"2026-09-28T14:30:00Z","v":2207,"vw":62.881209},{"c":62.685,"h":62.8,"l":62.595,"n":33,"o":62.69,"t":"2026-09-28T14:45:00Z","v":6734,"vw":62.6571},{"c":62.73,"h":62.76,"l":62.66,"n":16,"o":62.66,"t":"2026-09-28T15:00:00Z","v":968,"vw":62.723634},{"c":62.585,"h":62.805,"l":62.53,"n":22,"o":62.53,"t":"2026-09-28T15:15:00Z","v":1618,"vw":62.658628},{"c":62.69,"h":62.73,"l":62.565,"n":14,"o":62.71,"t":"2026-09-28T15:30:00Z","v":1668,"vw":62.698929},{"c":62.6904,"h":62.8,"l":62.6904,"n":9,"o":62.8,"t":"2026-09-28T15:45:00Z","v":921,"vw":62.757917},{"c":62.71,"h":62.78,"l":62.71,"n":9,"o":62.715,"t":"2026-09-28T16:00:00Z","v":630,"vw":62.754012},{"c":63.16,"h":63.16,"l":62.735,"n":25,"o":62.79,"t":"2026-09-28T16:15:00Z","v":1809,"vw":62.901654},{"c":63.02,"h":63.0299,"l":63.02,"n":9,"o":63.0299,"t":"2026-09-28T16:30:00Z","v":736,"vw":63.0239},{"c":62.915,"h":63.015,"l":62.89,"n":17,"o":63.015,"t":"2026-09-28T16:45:00Z","v":1623,"vw":62.933846},{"c":63.04,"h":63.345,"l":62.86,"n":25,"o":62.8661,"t":"2026-09-28T17:00:00Z","v":2673,"vw":62.938119},{"c":63.09,"h":63.09,"l":62.99,"n":7,"o":62.99,"t":"2026-09-28T17:15:00Z","v":660,"vw":63.069},{"c":63.025,"h":63.03,"l":62.98,"n":8,"o":62.98,"t":"2026-09-28T17:30:00Z","v":698,"vw":63.001689},{"c":62.995,"h":63.06,"l":62.95,"n":17,"o":62.95,"t":"2026-09-28T17:45:00Z","v":904,"vw":63.026429},{"c":63.06,"h":63.06,"l":63.0026,"n":7,"o":63.0026,"t":"2026-09-28T18:00:00Z","v":671,"vw":63.032341},{"c":63,"h":63.015,"l":62.97,"n":29,"o":63,"t":"2026-09-28T18:15:00Z","v":3904,"vw":63.00219},{"c":63,"h":63.03,"l":63,"n":4,"o":63.03,"t":"2026-09-28T18:30:00Z","v":954,"vw":63.015568},{"c":63.04,"h":63.04,"l":62.875,"n":30,"o":63,"t":"2026-09-28T18:45:00Z","v":2312,"vw":63.009773},{"c":62.905,"h":62.97,"l":62.905,"n":9,"o":62.97,"t":"2026-09-28T19:00:00Z","v":596,"vw":62.92125},{"c":62.98,"h":62.98,"l":62.93,"n":29,"o":62.94,"t":"2026-09-28T19:15:00Z","v":1490,"vw":62.958167},{"c":62.96,"h":63.07,"l":62.9101,"n":27,"o":63.02,"t":"2026-09-28T19:30:00Z","v":2307,"vw":62.967391},{"c":62.97,"h":63.03,"l":62.86,"n":120,"o":63.02,"t":"2026-09-28T19:45:00Z","v":5110,"vw":62.956593},{"c":62.96,"h":62.96,"l":62.96,"n":4,"o":62.96,"t":"2026-09-28T20:00:00Z","v":418,"vw":62.96},{"c":63.18,"h":63.18,"l":63.18,"n":2,"o":63.18,"t":"2026-09-29T13:15:00Z","v":400,"vw":63.18},{"c":62.98,"h":63.12,"l":62.96,"n":42,"o":63.12,"t":"2026-09-29T13:30:00Z","v":17908,"vw":63.102877},{"c":63.14,"h":63.14,"l":63.14,"n":6,"o":63.14,"t":"2026-09-29T13:45:00Z","v":166,"vw":63.14},{"c":63.08,"h":63.15,"l":63.08,"n":23,"o":63.14,"t":"2026-09-29T14:00:00Z","v":23552,"vw":63.084315},{"c":63.13,"h":63.15,"l":63.11,"n":19,"o":63.11,"t":"2026-09-29T14:15:00Z","v":1348,"vw":63.127419},{"c":63.255,"h":63.255,"l":63.155,"n":18,"o":63.18,"t":"2026-09-29T14:30:00Z","v":1696,"vw":63.226803},{"c":63.08,"h":63.19,"l":63.08,"n":12,"o":63.18,"t":"2026-09-29T14:45:00Z","v":853,"vw":63.154527},{"c":62.9869,"h":63.11,"l":62.9869,"n":20,"o":63.1,"t":"2026-09-29T15:00:00Z","v":1890,"vw":63.035679},{"c":62.92,"h":62.99,"l":62.92,"n":18,"o":62.99,"t":"2026-09-29T15:15:00Z","v":913,"vw":62.943333},{"c":62.985,"h":63.06,"l":62.98,"n":13,"o":62.99,"t":"2026-09-29T15:30:00Z","v":1408,"vw":63.021678},{"c":62.89,"h":63,"l":62.89,"n":23,"o":62.98,"t":"2026-09-29T15:45:00Z","v":5833,"vw":62.958524},{"c":62.99,"h":63.02,"l":62.96,"n":27,"o":62.97,"t":"2026-09-29T16:00:00Z","v":2338,"vw":62.981657},{"c":62.97,"h":63.06,"l":62.94,"n":11,"o":62.98,"t":"2026-09-29T16:15:00Z","v":887,"vw":62.995769},{"c":62.88,"h":62.88,"l":62.88,"n":6,"o":62.88,"t":"2026-09-29T16:30:00Z","v":247,"vw":62.88},{"c":62.8301,"h":62.8301,"l":62.8301,"n":1,"o":62.8301,"t":"2026-09-29T16:45:00Z","v":352,"vw":62.8301},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-09-29T17:00:00Z","v":200,"vw":62.85},{"c":62.9108,"h":62.97,"l":62.9108,"n":10,"o":62.97,"t":"2026-09-29T17:30:00Z","v":734,"vw":62.942178},{"c":62.99,"h":63.01,"l":62.9301,"n":17,"o":62.97,"t":"2026-09-29T18:00:00Z","v":919,"vw":62.977124},{"c":63.035,"h":63.035,"l":63.035,"n":3,"o":63.035,"t":"2026-09-29T18:15:00Z","v":201,"vw":63.035},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-09-29T18:30:00Z","v":100,"vw":63.1},{"c":63.105,"h":63.11,"l":63.07,"n":7,"o":63.1,"t":"2026-09-29T18:45:00Z","v":720,"vw":63.102143},{"c":63.1499,"h":63.19,"l":63.105,"n":26,"o":63.105,"t":"2026-09-29T19:00:00Z","v":1089,"vw":63.135639},{"c":63.105,"h":63.115,"l":63.1,"n":17,"o":63.1,"t":"2026-09-29T19:15:00Z","v":1055,"vw":63.104227},{"c":63.11,"h":63.13,"l":63.11,"n":12,"o":63.125,"t":"2026-09-29T19:30:00Z","v":1117,"vw":63.119833},{"c":63.2,"h":63.2,"l":63.065,"n":91,"o":63.11,"t":"2026-09-29T19:45:00Z","v":9902,"vw":63.106632},{"c":63.15,"h":63.15,"l":63.15,"n":6,"o":63.15,"t":"2026-09-29T20:00:00Z","v":251,"vw":63.15},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-09-30T13:15:00Z","v":102,"vw":63.35},{"c":63.2401,"h":63.45,"l":63.2401,"n":31,"o":63.35,"t":"2026-09-30T13:30:00Z","v":1712,"vw":63.348922},{"c":63.3688,"h":63.3688,"l":63.1805,"n":5,"o":63.1805,"t":"2026-09-30T13:45:00Z","v":8131,"vw":63.19011},{"c":63.34,"h":63.34,"l":63.34,"n":3,"o":63.34,"t":"2026-09-30T14:00:00Z","v":132,"vw":63.34},{"c":63.329,"h":63.36,"l":63.329,"n":3,"o":63.36,"t":"2026-09-30T14:30:00Z","v":381,"vw":63.343641},{"c":63.19,"h":63.19,"l":63.19,"n":1,"o":63.19,"t":"2026-09-30T15:00:00Z","v":253,"vw":63.19},{"c":63.185,"h":63.185,"l":63.185,"n":3,"o":63.185,"t":"2026-09-30T16:00:00Z","v":292,"vw":63.185},{"c":63.0201,"h":63.0201,"l":63.0201,"n":1,"o":63.0201,"t":"2026-09-30T17:15:00Z","v":360,"vw":63.0201},{"c":63.145,"h":63.145,"l":63.145,"n":1,"o":63.145,"t":"2026-09-30T17:45:00Z","v":396,"vw":63.145},{"c":63.1599,"h":63.1599,"l":63.1599,"n":1,"o":63.1599,"t":"2026-09-30T18:00:00Z","v":600,"vw":63.1599},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-09-30T18:15:00Z","v":301,"vw":63.1},{"c":63.0367,"h":63.0367,"l":63.0367,"n":2,"o":63.0367,"t":"2026-09-30T18:30:00Z","v":419,"vw":63.0367},{"c":63.07,"h":63.1233,"l":63.0611,"n":9,"o":63.095,"t":"2026-09-30T18:45:00Z","v":1279,"vw":63.086124},{"c":63.14,"h":63.14,"l":63.0389,"n":39,"o":63.0389,"t":"2026-09-30T19:00:00Z","v":1893,"vw":63.078839},{"c":63.1,"h":63.1,"l":63.0901,"n":4,"o":63.0901,"t":"2026-09-30T19:15:00Z","v":1096,"vw":63.091057},{"c":63.09,"h":63.1,"l":63.0801,"n":36,"o":63.09,"t":"2026-09-30T19:30:00Z","v":1987,"vw":63.087273},{"c":63.188,"h":63.19,"l":63.09,"n":16,"o":63.1,"t":"2026-09-30T19:45:00Z","v":1356,"vw":63.121148},{"c":63.18,"h":63.18,"l":63.18,"n":5,"o":63.18,"t":"2026-09-30T20:00:00Z","v":341,"vw":63.18},{"c":62.42,"h":62.58,"l":62.42,"n":52,"o":62.47,"t":"2026-10-01T13:30:00Z","v":14744,"vw":62.461125},{"c":62.4625,"h":62.555,"l":62.44,"n":20,"o":62.44,"t":"2026-10-01T13:45:00Z","v":1891,"vw":62.480002},{"c":62.41,"h":62.48,"l":62.265,"n":40,"o":62.48,"t":"2026-10-01T14:00:00Z","v":1411,"vw":62.356875},{"c":62.33,"h":62.33,"l":62.265,"n":9,"o":62.265,"t":"2026-10-01T14:15:00Z","v":1410,"vw":62.296415},{"c":62.38,"h":62.38,"l":62.38,"n":3,"o":62.38,"t":"2026-10-01T14:30:00Z","v":118,"vw":62.38},{"c":62.35,"h":62.35,"l":62.35,"n":5,"o":62.35,"t":"2026-10-01T14:45:00Z","v":153,"vw":62.35},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-01T15:00:00Z","v":100,"vw":62.25},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-01T15:15:00Z","v":163,"vw":62.26},{"c":62.11,"h":62.2113,"l":62.085,"n":26,"o":62.165,"t":"2026-10-01T15:30:00Z","v":2549,"vw":62.136588},{"c":62.18,"h":62.18,"l":62.18,"n":6,"o":62.18,"t":"2026-10-01T15:45:00Z","v":213,"vw":62.18},{"c":62.195,"h":62.2199,"l":62.195,"n":2,"o":62.2199,"t":"2026-10-01T16:00:00Z","v":295,"vw":62.211459},{"c":62.22,"h":62.22,"l":62.21,"n":8,"o":62.21,"t":"2026-10-01T16:15:00Z","v":410,"vw":62.2175},{"c":62.24,"h":62.27,"l":62.21,"n":4,"o":62.27,"t":"2026-10-01T16:30:00Z","v":623,"vw":62.235185},{"c":62.21,"h":62.21,"l":62.16,"n":4,"o":62.1668,"t":"2026-10-01T16:45:00Z","v":816,"vw":62.173917},{"c":62.204,"h":62.204,"l":62.204,"n":1,"o":62.204,"t":"2026-10-01T17:00:00Z","v":595,"vw":62.204},{"c":62.4,"h":62.4,"l":62.26,"n":5,"o":62.26,"t":"2026-10-01T17:15:00Z","v":314,"vw":62.351803},{"c":62.525,"h":62.525,"l":62.46,"n":14,"o":62.46,"t":"2026-10-01T17:30:00Z","v":973,"vw":62.474222},{"c":62.33,"h":62.49,"l":62.33,"n":12,"o":62.49,"t":"2026-10-01T17:45:00Z","v":963,"vw":62.362864},{"c":62.3507,"h":62.3507,"l":62.28,"n":10,"o":62.28,"t":"2026-10-01T18:00:00Z","v":4403,"vw":62.291494},{"c":62.42,"h":62.42,"l":62.42,"n":3,"o":62.42,"t":"2026-10-01T18:30:00Z","v":1615,"vw":62.42},{"c":62.415,"h":62.415,"l":62.38,"n":19,"o":62.39,"t":"2026-10-01T18:45:00Z","v":2886,"vw":62.393345},{"c":62.41,"h":62.41,"l":62.38,"n":34,"o":62.41,"t":"2026-10-01T19:00:00Z","v":3688,"vw":62.40351},{"c":62.39,"h":62.45,"l":62.38,"n":25,"o":62.38,"t":"2026-10-01T19:15:00Z","v":2072,"vw":62.413287},{"c":62.4399,"h":62.4399,"l":62.37,"n":22,"o":62.38,"t":"2026-10-01T19:30:00Z","v":4446,"vw":62.39318},{"c":62.41,"h":62.44,"l":62.34,"n":86,"o":62.42,"t":"2026-10-01T19:45:00Z","v":7558,"vw":62.394498},{"c":61.71,"h":62.43,"l":61.71,"n":49,"o":61.71,"t":"2026-10-01T21:45:00Z","v":5390,"vw":61.738836},{"c":63.31,"h":63.31,"l":63.31,"n":18,"o":63.31,"t":"2026-10-02T13:30:00Z","v":634,"vw":63.31},{"c":63.32,"h":63.435,"l":63.29,"n":30,"o":63.36,"t":"2026-10-02T13:45:00Z","v":4220,"vw":63.387121},{"c":63.4162,"h":63.58,"l":63.39,"n":45,"o":63.39,"t":"2026-10-02T14:00:00Z","v":4604,"vw":63.460779},{"c":63.45,"h":63.515,"l":63.42,"n":30,"o":63.45,"t":"2026-10-02T14:15:00Z","v":2305,"vw":63.454257},{"c":63.45,"h":63.45,"l":63.45,"n":6,"o":63.45,"t":"2026-10-02T14:30:00Z","v":263,"vw":63.45},{"c":63.37,"h":63.445,"l":63.37,"n":8,"o":63.4433,"t":"2026-10-02T14:45:00Z","v":574,"vw":63.420012},{"c":63.2696,"h":63.35,"l":63.2696,"n":14,"o":63.35,"t":"2026-10-02T15:00:00Z","v":3672,"vw":63.325649},{"c":63.13,"h":63.23,"l":63.106,"n":42,"o":63.19,"t":"2026-10-02T15:15:00Z","v":15165,"vw":63.14484},{"c":63.1411,"h":63.225,"l":63.12,"n":21,"o":63.12,"t":"2026-10-02T15:30:00Z","v":4257,"vw":63.167328},{"c":63.16,"h":63.27,"l":63.16,"n":4,"o":63.27,"t":"2026-10-02T16:00:00Z","v":331,"vw":63.19926},{"c":63.18,"h":63.18,"l":63.17,"n":5,"o":63.17,"t":"2026-10-02T16:15:00Z","v":304,"vw":63.176667},{"c":63.11,"h":63.185,"l":63.1,"n":8,"o":63.185,"t":"2026-10-02T16:30:00Z","v":834,"vw":63.11684},{"c":63.22,"h":63.22,"l":63.13,"n":6,"o":63.13,"t":"2026-10-02T16:45:00Z","v":846,"vw":63.189739},{"c":63.18,"h":63.21,"l":63.18,"n":6,"o":63.21,"t":"2026-10-02T17:00:00Z","v":1718,"vw":63.206343},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-02T17:15:00Z","v":100,"vw":63.13},{"c":63.165,"h":63.18,"l":63.165,"n":5,"o":63.18,"t":"2026-10-02T17:30:00Z","v":951,"vw":63.166606},{"c":63.25,"h":63.2934,"l":63.25,"n":4,"o":63.2934,"t":"2026-10-02T17:45:00Z","v":1176,"vw":63.262366},{"c":63.25,"h":63.25,"l":63.25,"n":4,"o":63.25,"t":"2026-10-02T18:00:00Z","v":171,"vw":63.25},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-02T18:15:00Z","v":100,"vw":63.15},{"c":63.24,"h":63.25,"l":63.17,"n":20,"o":63.25,"t":"2026-10-02T18:30:00Z","v":3094,"vw":63.188356},{"c":63.22,"h":63.22,"l":63.1976,"n":3,"o":63.1976,"t":"2026-10-02T18:45:00Z","v":561,"vw":63.21344},{"c":63.3001,"h":63.32,"l":63.234,"n":20,"o":63.25,"t":"2026-10-02T19:00:00Z","v":2056,"vw":63.274343},{"c":63.3701,"h":63.425,"l":63.3701,"n":13,"o":63.425,"t":"2026-10-02T19:30:00Z","v":1626,"vw":63.408784},{"c":63.31,"h":63.405,"l":63.31,"n":39,"o":63.3767,"t":"2026-10-02T19:45:00Z","v":3443,"vw":63.383795},{"c":64.29,"h":64.29,"l":64.05,"n":43,"o":64.05,"t":"2026-10-05T13:30:00Z","v":5307,"vw":64.179444},{"c":64.16,"h":64.16,"l":64.095,"n":6,"o":64.0991,"t":"2026-10-05T13:45:00Z","v":624,"vw":64.133681},{"c":64.195,"h":64.195,"l":64.195,"n":2,"o":64.195,"t":"2026-10-05T14:00:00Z","v":536,"vw":64.195},{"c":64.18,"h":64.18,"l":64.18,"n":6,"o":64.18,"t":"2026-10-05T14:15:00Z","v":1422,"vw":64.18},{"c":64.11,"h":64.11,"l":64.09,"n":16,"o":64.1061,"t":"2026-10-05T14:30:00Z","v":1466,"vw":64.105425},{"c":64.145,"h":64.16,"l":64.05,"n":8,"o":64.05,"t":"2026-10-05T14:45:00Z","v":1096,"vw":64.132683},{"c":64.18,"h":64.18,"l":64.18,"n":3,"o":64.18,"t":"2026-10-05T15:00:00Z","v":774,"vw":64.18},{"c":64.1499,"h":64.1499,"l":64.1499,"n":1,"o":64.1499,"t":"2026-10-05T15:15:00Z","v":256,"vw":64.1499},{"c":64.105,"h":64.105,"l":64.105,"n":1,"o":64.105,"t":"2026-10-05T15:30:00Z","v":475,"vw":64.105},{"c":64.0751,"h":64.0751,"l":64.0751,"n":3,"o":64.0751,"t":"2026-10-05T16:00:00Z","v":593,"vw":64.0751},{"c":64.14,"h":64.14,"l":64.085,"n":6,"o":64.085,"t":"2026-10-05T16:15:00Z","v":560,"vw":64.110081},{"c":64.0601,"h":64.18,"l":64.0601,"n":7,"o":64.08,"t":"2026-10-05T16:30:00Z","v":1017,"vw":64.102385},{"c":64.13,"h":64.145,"l":64.12,"n":4,"o":64.145,"t":"2026-10-05T16:45:00Z","v":640,"vw":64.136046},{"c":64.052,"h":64.095,"l":64.052,"n":4,"o":64.095,"t":"2026-10-05T17:00:00Z","v":841,"vw":64.074554},{"c":64.0628,"h":64.0628,"l":64.0628,"n":2,"o":64.0628,"t":"2026-10-05T17:30:00Z","v":212,"vw":64.0628},{"c":64.13,"h":64.1685,"l":64.12,"n":7,"o":64.12,"t":"2026-10-05T17:45:00Z","v":713,"vw":64.134968},{"c":64.2503,"h":64.2503,"l":64.17,"n":6,"o":64.17,"t":"2026-10-05T18:00:00Z","v":305,"vw":64.222705},{"c":64.2399,"h":64.25,"l":64.2399,"n":3,"o":64.25,"t":"2026-10-05T18:15:00Z","v":843,"vw":64.247397},{"c":64.1301,"h":64.19,"l":64.1301,"n":4,"o":64.19,"t":"2026-10-05T18:30:00Z","v":645,"vw":64.159349},{"c":64.215,"h":64.26,"l":64.115,"n":5,"o":64.115,"t":"2026-10-05T18:45:00Z","v":1642,"vw":64.216428},{"c":64.22,"h":64.22,"l":64.21,"n":10,"o":64.22,"t":"2026-10-05T19:00:00Z","v":516,"vw":64.217143},{"c":64.1979,"h":64.1979,"l":64.14,"n":23,"o":64.1601,"t":"2026-10-05T19:15:00Z","v":4204,"vw":64.158547},{"c":64.091,"h":64.2087,"l":64.091,"n":9,"o":64.2087,"t":"2026-10-05T19:30:00Z","v":1553,"vw":64.153813},{"c":63.99,"h":64.115,"l":63.99,"n":23,"o":64.115,"t":"2026-10-05T19:45:00Z","v":1015,"vw":64.043592},{"c":64.05,"h":64.05,"l":64.05,"n":6,"o":64.05,"t":"2026-10-05T20:00:00Z","v":234,"vw":64.05},{"c":64.57,"h":64.62,"l":64.57,"n":6,"o":64.57,"t":"2026-10-06T13:15:00Z","v":2632,"vw":64.590897},{"c":64.54,"h":64.57,"l":64.54,"n":10,"o":64.57,"t":"2026-10-06T13:30:00Z","v":1740,"vw":64.565376},{"c":64.62,"h":64.62,"l":64.5,"n":24,"o":64.5,"t":"2026-10-06T14:00:00Z","v":1284,"vw":64.606622},{"c":64.4912,"h":64.4912,"l":64.4912,"n":4,"o":64.4912,"t":"2026-10-06T14:15:00Z","v":136,"vw":64.4912},{"c":64.48,"h":64.48,"l":64.45,"n":6,"o":64.45,"t":"2026-10-06T14:30:00Z","v":1030,"vw":64.455},{"c":64.4,"h":64.48,"l":64.4,"n":22,"o":64.47,"t":"2026-10-06T14:45:00Z","v":2383,"vw":64.471242},{"c":64.56,"h":64.565,"l":64.485,"n":13,"o":64.485,"t":"2026-10-06T15:00:00Z","v":3222,"vw":64.499026},{"c":64.565,"h":64.61,"l":64.55,"n":12,"o":64.55,"t":"2026-10-06T15:15:00Z","v":16114,"vw":64.570332},{"c":64.6,"h":64.6,"l":64.51,"n":4,"o":64.51,"t":"2026-10-06T15:30:00Z","v":300,"vw":64.569072},{"c":64.5982,"h":64.5982,"l":64.54,"n":3,"o":64.54,"t":"2026-10-06T15:45:00Z","v":1212,"vw":64.550141},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-10-06T16:00:00Z","v":243,"vw":64.51},{"c":64.5396,"h":64.5396,"l":64.4001,"n":4,"o":64.48,"t":"2026-10-06T16:30:00Z","v":562,"vw":64.471762},{"c":64.445,"h":64.57,"l":64.445,"n":4,"o":64.57,"t":"2026-10-06T16:45:00Z","v":258,"vw":64.511358},{"c":64.44,"h":64.44,"l":64.435,"n":2,"o":64.435,"t":"2026-10-06T17:00:00Z","v":260,"vw":64.437769},{"c":64.485,"h":64.485,"l":64.39,"n":4,"o":64.435,"t":"2026-10-06T17:15:00Z","v":1457,"vw":64.458544},{"c":64.47,"h":64.47,"l":64.47,"n":2,"o":64.47,"t":"2026-10-06T17:30:00Z","v":423,"vw":64.47},{"c":64.48,"h":64.5861,"l":64.48,"n":8,"o":64.5861,"t":"2026-10-06T18:00:00Z","v":1492,"vw":64.532329},{"c":64.5,"h":64.535,"l":64.48,"n":12,"o":64.535,"t":"2026-10-06T18:15:00Z","v":921,"vw":64.500337},{"c":64.505,"h":64.505,"l":64.45,"n":13,"o":64.45,"t":"2026-10-06T18:30:00Z","v":837,"vw":64.496214},{"c":64.505,"h":64.56,"l":64.46,"n":4,"o":64.56,"t":"2026-10-06T18:45:00Z","v":495,"vw":64.510344},{"c":64.5515,"h":64.56,"l":64.515,"n":18,"o":64.525,"t":"2026-10-06T19:00:00Z","v":2056,"vw":64.524599},{"c":64.51,"h":64.55,"l":64.5,"n":21,"o":64.55,"t":"2026-10-06T19:15:00Z","v":1621,"vw":64.522808},{"c":64.5,"h":64.53,"l":64.45,"n":25,"o":64.53,"t":"2026-10-06T19:30:00Z","v":2589,"vw":64.475894},{"c":64.45,"h":64.52,"l":64.435,"n":71,"o":64.44,"t":"2026-10-06T19:45:00Z","v":5048,"vw":64.472316},{"c":64.46,"h":64.46,"l":64.46,"n":6,"o":64.46,"t":"2026-10-06T20:00:00Z","v":235,"vw":64.46},{"c":64.45,"h":64.45,"l":64.45,"n":2,"o":64.45,"t":"2026-10-06T21:30:00Z","v":225,"vw":64.45},{"c":63.72,"h":63.81,"l":63.69,"n":15,"o":63.81,"t":"2026-10-07T13:30:00Z","v":1423,"vw":63.777733},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-07T13:45:00Z","v":335,"vw":63.7},{"c":63.83,"h":63.865,"l":63.76,"n":18,"o":63.78,"t":"2026-10-07T14:15:00Z","v":2510,"vw":63.791838},{"c":63.83,"h":63.84,"l":63.83,"n":7,"o":63.84,"t":"2026-10-07T14:30:00Z","v":932,"vw":63.835841},{"c":63.93,"h":63.93,"l":63.845,"n":4,"o":63.845,"t":"2026-10-07T14:45:00Z","v":785,"vw":63.915924},{"c":63.865,"h":63.865,"l":63.865,"n":1,"o":63.865,"t":"2026-10-07T15:00:00Z","v":143,"vw":63.865},{"c":63.9,"h":63.9744,"l":63.9,"n":3,"o":63.9385,"t":"2026-10-07T15:15:00Z","v":623,"vw":63.953492},{"c":64,"h":64,"l":63.9625,"n":5,"o":63.9625,"t":"2026-10-07T15:30:00Z","v":629,"vw":63.983087},{"c":63.965,"h":63.965,"l":63.9201,"n":3,"o":63.9201,"t":"2026-10-07T15:45:00Z","v":1238,"vw":63.942133},{"c":63.9725,"h":63.9725,"l":63.9725,"n":2,"o":63.9725,"t":"2026-10-07T16:00:00Z","v":214,"vw":63.9725},{"c":64.025,"h":64.025,"l":64.025,"n":2,"o":64.025,"t":"2026-10-07T16:15:00Z","v":198,"vw":64.025},{"c":63.985,"h":64.015,"l":63.985,"n":5,"o":64.015,"t":"2026-10-07T16:30:00Z","v":488,"vw":64.003153},{"c":63.9152,"h":63.99,"l":63.9152,"n":4,"o":63.99,"t":"2026-10-07T16:45:00Z","v":640,"vw":63.927909},{"c":64.023,"h":64.023,"l":64.023,"n":1,"o":64.023,"t":"2026-10-07T17:00:00Z","v":104,"vw":64.023},{"c":64.055,"h":64.075,"l":64.055,"n":4,"o":64.075,"t":"2026-10-07T17:30:00Z","v":624,"vw":64.05881},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-07T18:15:00Z","v":105,"vw":64},{"c":64.035,"h":64.0999,"l":64.0001,"n":8,"o":64.0001,"t":"2026-10-07T18:30:00Z","v":2819,"vw":64.076518},{"c":64.05,"h":64.05,"l":64.0201,"n":4,"o":64.0201,"t":"2026-10-07T18:45:00Z","v":1501,"vw":64.046453},{"c":64.06,"h":64.06,"l":63.97,"n":4,"o":63.97,"t":"2026-10-07T19:00:00Z","v":491,"vw":64.002628},{"c":64.015,"h":64.015,"l":64.015,"n":2,"o":64.015,"t":"2026-10-07T19:15:00Z","v":314,"vw":64.015},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-07T19:30:00Z","v":277,"vw":63.96},{"c":63.93,"h":64.0519,"l":63.93,"n":29,"o":64.015,"t":"2026-10-07T19:45:00Z","v":1658,"vw":63.988659},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-07T21:30:00Z","v":125,"vw":63.75},{"c":63.41,"h":63.45,"l":63.41,"n":40,"o":63.44,"t":"2026-10-08T13:30:00Z","v":3197,"vw":63.425596},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-08T13:45:00Z","v":155,"vw":63.52},{"c":63.525,"h":63.525,"l":63.525,"n":1,"o":63.525,"t":"2026-10-08T14:00:00Z","v":275,"vw":63.525},{"c":63.61,"h":63.61,"l":63.598,"n":30,"o":63.61,"t":"2026-10-08T14:15:00Z","v":5514,"vw":63.609771},{"c":63.635,"h":63.635,"l":63.59,"n":5,"o":63.6,"t":"2026-10-08T14:30:00Z","v":681,"vw":63.607353},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-10-08T14:45:00Z","v":216,"vw":63.59},{"c":63.49,"h":63.49,"l":63.49,"n":3,"o":63.49,"t":"2026-10-08T15:00:00Z","v":103,"vw":63.49},{"c":63.36,"h":63.36,"l":63.36,"n":8,"o":63.36,"t":"2026-10-08T15:15:00Z","v":455,"vw":63.36},{"c":63.355,"h":63.355,"l":63.33,"n":8,"o":63.33,"t":"2026-10-08T15:30:00Z","v":943,"vw":63.351719},{"c":63.335,"h":63.35,"l":63.335,"n":5,"o":63.35,"t":"2026-10-08T15:45:00Z","v":543,"vw":63.338074},{"c":63.2742,"h":63.2742,"l":63.2742,"n":2,"o":63.2742,"t":"2026-10-08T16:00:00Z","v":383,"vw":63.2742},{"c":63.51,"h":63.51,"l":63.36,"n":16,"o":63.36,"t":"2026-10-08T16:15:00Z","v":637,"vw":63.4525},{"c":63.405,"h":63.5179,"l":63.405,"n":6,"o":63.5179,"t":"2026-10-08T16:30:00Z","v":1937,"vw":63.485074},{"c":63.3,"h":63.3,"l":63.23,"n":9,"o":63.3,"t":"2026-10-08T16:45:00Z","v":596,"vw":63.283173},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-08T17:00:00Z","v":103,"vw":63.25},{"c":63.3,"h":63.3,"l":63.25,"n":5,"o":63.25,"t":"2026-10-08T17:30:00Z","v":523,"vw":63.265736},{"c":63.26,"h":63.26,"l":63.26,"n":3,"o":63.26,"t":"2026-10-08T17:45:00Z","v":853,"vw":63.26},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-08T18:00:00Z","v":200,"vw":63.25},{"c":63.29,"h":63.29,"l":63.25,"n":9,"o":63.26,"t":"2026-10-08T18:30:00Z","v":866,"vw":63.257143},{"c":63.3,"h":63.3,"l":63.26,"n":2,"o":63.26,"t":"2026-10-08T18:45:00Z","v":296,"vw":63.283514},{"c":63.31,"h":63.31,"l":63.25,"n":3,"o":63.25,"t":"2026-10-08T19:00:00Z","v":211,"vw":63.281292},{"c":63.33,"h":63.33,"l":63.2516,"n":13,"o":63.29,"t":"2026-10-08T19:15:00Z","v":883,"vw":63.305076},{"c":63.28,"h":63.28,"l":63.21,"n":39,"o":63.25,"t":"2026-10-08T19:45:00Z","v":1651,"vw":63.241111},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-08T20:00:00Z","v":126,"vw":63.39},{"c":63.76,"h":63.76,"l":63.76,"n":3,"o":63.76,"t":"2026-10-09T13:30:00Z","v":881,"vw":63.76},{"c":63.955,"h":63.965,"l":63.8901,"n":8,"o":63.92,"t":"2026-10-09T13:45:00Z","v":2658,"vw":63.900082},{"c":63.82,"h":63.94,"l":63.82,"n":3,"o":63.94,"t":"2026-10-09T14:00:00Z","v":412,"vw":63.907299},{"c":63.905,"h":63.905,"l":63.841,"n":5,"o":63.905,"t":"2026-10-09T14:15:00Z","v":911,"vw":63.886357},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-10-09T14:30:00Z","v":496,"vw":63.94},{"c":63.935,"h":63.96,"l":63.89,"n":15,"o":63.9,"t":"2026-10-09T14:45:00Z","v":1252,"vw":63.910041},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-09T15:00:00Z","v":123,"vw":64},{"c":63.94,"h":64,"l":63.94,"n":4,"o":63.99,"t":"2026-10-09T15:15:00Z","v":2449,"vw":63.988677},{"c":63.965,"h":63.965,"l":63.965,"n":2,"o":63.965,"t":"2026-10-09T15:45:00Z","v":261,"vw":63.965},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-09T16:00:00Z","v":150,"vw":63.95},{"c":63.91,"h":63.965,"l":63.91,"n":6,"o":63.91,"t":"2026-10-09T16:15:00Z","v":650,"vw":63.928333},{"c":64.0399,"h":64.0399,"l":63.91,"n":7,"o":63.98,"t":"2026-10-09T16:30:00Z","v":759,"vw":63.972322},{"c":64.05,"h":64.05,"l":63.933,"n":4,"o":63.933,"t":"2026-10-09T17:00:00Z","v":370,"vw":63.995315},{"c":63.97,"h":63.97,"l":63.97,"n":1,"o":63.97,"t":"2026-10-09T17:15:00Z","v":869,"vw":63.97},{"c":63.98,"h":63.98,"l":63.935,"n":5,"o":63.935,"t":"2026-10-09T17:30:00Z","v":209,"vw":63.9575},{"c":63.935,"h":64,"l":63.92,"n":8,"o":63.92,"t":"2026-10-09T17:45:00Z","v":1333,"vw":63.961661},{"c":64.01,"h":64.03,"l":63.95,"n":9,"o":64.02,"t":"2026-10-09T18:15:00Z","v":923,"vw":63.997208},{"c":63.9266,"h":63.9266,"l":63.9266,"n":1,"o":63.9266,"t":"2026-10-09T18:30:00Z","v":360,"vw":63.9266},{"c":63.9898,"h":63.9898,"l":63.9898,"n":1,"o":63.9898,"t":"2026-10-09T18:45:00Z","v":242,"vw":63.9898},{"c":64.06,"h":64.11,"l":63.99,"n":57,"o":63.99,"t":"2026-10-09T19:00:00Z","v":6610,"vw":64.094509},{"c":64.04,"h":64.04,"l":64.04,"n":2,"o":64.04,"t":"2026-10-09T19:15:00Z","v":601,"vw":64.04},{"c":63.99,"h":64.08,"l":63.99,"n":18,"o":64.03,"t":"2026-10-09T19:30:00Z","v":1954,"vw":64.043393},{"c":64.02,"h":64.1,"l":64.02,"n":19,"o":64.045,"t":"2026-10-09T19:45:00Z","v":1246,"vw":64.0825},{"c":63.97,"h":63.97,"l":63.97,"n":1,"o":63.97,"t":"2026-10-12T13:15:00Z","v":165,"vw":63.97},{"c":64.12,"h":64.12,"l":63.99,"n":21,"o":63.99,"t":"2026-10-12T13:30:00Z","v":2516,"vw":64.034224},{"c":63.91,"h":63.9999,"l":63.91,"n":5,"o":63.9999,"t":"2026-10-12T14:45:00Z","v":626,"vw":63.96958},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-12T15:00:00Z","v":241,"vw":63.87},{"c":63.89,"h":63.95,"l":63.88,"n":4,"o":63.88,"t":"2026-10-12T15:15:00Z","v":569,"vw":63.920581},{"c":63.94,"h":63.95,"l":63.9107,"n":13,"o":63.95,"t":"2026-10-12T15:30:00Z","v":1353,"vw":63.934748},{"c":63.93,"h":63.9843,"l":63.9,"n":7,"o":63.9412,"t":"2026-10-12T15:45:00Z","v":1130,"vw":63.926286},{"c":63.994,"h":63.994,"l":63.93,"n":2,"o":63.93,"t":"2026-10-12T16:30:00Z","v":217,"vw":63.962442},{"c":63.93,"h":63.938,"l":63.93,"n":3,"o":63.938,"t":"2026-10-12T16:45:00Z","v":6608,"vw":63.930605},{"c":63.9061,"h":63.9061,"l":63.8101,"n":4,"o":63.8101,"t":"2026-10-12T17:30:00Z","v":1466,"vw":63.822833},{"c":63.91,"h":63.91,"l":63.86,"n":5,"o":63.895,"t":"2026-10-12T17:45:00Z","v":1487,"vw":63.89539},{"c":63.96,"h":63.96,"l":63.89,"n":9,"o":63.959,"t":"2026-10-12T18:00:00Z","v":2408,"vw":63.956642},{"c":63.89,"h":63.89,"l":63.82,"n":12,"o":63.82,"t":"2026-10-12T18:15:00Z","v":1248,"vw":63.842901},{"c":63.9,"h":63.9,"l":63.9,"n":3,"o":63.9,"t":"2026-10-12T18:30:00Z","v":1155,"vw":63.9},{"c":63.93,"h":63.93,"l":63.84,"n":3,"o":63.84,"t":"2026-10-12T18:45:00Z","v":966,"vw":63.920011},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-10-12T19:00:00Z","v":113,"vw":63.88},{"c":63.88,"h":63.9,"l":63.8437,"n":13,"o":63.88,"t":"2026-10-12T19:15:00Z","v":1242,"vw":63.86778},{"c":63.9,"h":63.905,"l":63.8691,"n":5,"o":63.905,"t":"2026-10-12T19:30:00Z","v":739,"vw":63.896747},{"c":63.97,"h":63.97,"l":63.8358,"n":25,"o":63.8358,"t":"2026-10-12T19:45:00Z","v":3635,"vw":63.87683},{"c":63.82,"h":63.82,"l":63.82,"n":5,"o":63.82,"t":"2026-10-12T20:00:00Z","v":343,"vw":63.82},{"c":63.91,"h":63.91,"l":63.7776,"n":40,"o":63.78,"t":"2026-10-13T13:30:00Z","v":7091,"vw":63.847499},{"c":63.83,"h":63.83,"l":63.83,"n":2,"o":63.83,"t":"2026-10-13T13:45:00Z","v":115,"vw":63.83},{"c":63.86,"h":63.87,"l":63.785,"n":6,"o":63.87,"t":"2026-10-13T14:00:00Z","v":1894,"vw":63.827668},{"c":63.915,"h":63.915,"l":63.7701,"n":9,"o":63.83,"t":"2026-10-13T14:15:00Z","v":1054,"vw":63.865094},{"c":63.81,"h":63.81,"l":63.81,"n":3,"o":63.81,"t":"2026-10-13T14:45:00Z","v":414,"vw":63.81},{"c":63.77,"h":63.77,"l":63.73,"n":12,"o":63.765,"t":"2026-10-13T15:00:00Z","v":1288,"vw":63.764384},{"c":63.8184,"h":63.8184,"l":63.76,"n":14,"o":63.76,"t":"2026-10-13T15:15:00Z","v":1537,"vw":63.804223},{"c":63.77,"h":63.77,"l":63.75,"n":10,"o":63.76,"t":"2026-10-13T15:30:00Z","v":717,"vw":63.761134},{"c":63.67,"h":63.67,"l":63.67,"n":4,"o":63.67,"t":"2026-10-13T15:45:00Z","v":274,"vw":63.67},{"c":63.79,"h":63.84,"l":63.79,"n":5,"o":63.84,"t":"2026-10-13T16:00:00Z","v":1442,"vw":63.836418},{"c":63.795,"h":63.836,"l":63.795,"n":11,"o":63.81,"t":"2026-10-13T16:15:00Z","v":2183,"vw":63.820247},{"c":63.81,"h":63.81,"l":63.81,"n":5,"o":63.81,"t":"2026-10-13T16:45:00Z","v":242,"vw":63.81},{"c":63.7793,"h":63.7793,"l":63.6808,"n":5,"o":63.6808,"t":"2026-10-13T17:00:00Z","v":681,"vw":63.745771},{"c":63.77,"h":63.77,"l":63.77,"n":3,"o":63.77,"t":"2026-10-13T17:45:00Z","v":379,"vw":63.77},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-13T18:00:00Z","v":376,"vw":63.84},{"c":63.84,"h":63.84,"l":63.8,"n":11,"o":63.8,"t":"2026-10-13T18:15:00Z","v":608,"vw":63.829637},{"c":63.7432,"h":63.7432,"l":63.7432,"n":1,"o":63.7432,"t":"2026-10-13T18:30:00Z","v":100,"vw":63.7432},{"c":63.81,"h":63.8472,"l":63.7683,"n":5,"o":63.8472,"t":"2026-10-13T18:45:00Z","v":1372,"vw":63.83692},{"c":63.83,"h":63.8547,"l":63.83,"n":13,"o":63.8547,"t":"2026-10-13T19:00:00Z","v":246,"vw":63.840881},{"c":63.78,"h":63.84,"l":63.78,"n":16,"o":63.84,"t":"2026-10-13T19:15:00Z","v":1903,"vw":63.804338},{"c":63.9,"h":63.9,"l":63.86,"n":11,"o":63.86,"t":"2026-10-13T19:30:00Z","v":600,"vw":63.868714},{"c":63.82,"h":63.895,"l":63.82,"n":52,"o":63.88,"t":"2026-10-13T19:45:00Z","v":2109,"vw":63.851115},{"c":63.87,"h":63.87,"l":63.87,"n":4,"o":63.87,"t":"2026-10-13T20:00:00Z","v":119,"vw":63.87},{"c":63.45,"h":63.45,"l":63.19,"n":8,"o":63.19,"t":"2026-10-14T13:30:00Z","v":926,"vw":63.332532},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-14T13:45:00Z","v":333,"vw":63.3},{"c":63.1826,"h":63.1826,"l":63.1601,"n":2,"o":63.1601,"t":"2026-10-14T14:00:00Z","v":260,"vw":63.173513},{"c":63.27,"h":63.27,"l":63.24,"n":6,"o":63.24,"t":"2026-10-14T14:15:00Z","v":946,"vw":63.266139},{"c":63.3,"h":63.3,"l":63.3,"n":3,"o":63.3,"t":"2026-10-14T14:30:00Z","v":232,"vw":63.3},{"c":63.2249,"h":63.2249,"l":63.2249,"n":2,"o":63.2249,"t":"2026-10-14T14:45:00Z","v":633,"vw":63.2249},{"c":63.235,"h":63.235,"l":63.2188,"n":11,"o":63.2188,"t":"2026-10-14T15:30:00Z","v":734,"vw":63.22341},{"c":63.1864,"h":63.1864,"l":63.1864,"n":3,"o":63.1864,"t":"2026-10-14T15:45:00Z","v":208,"vw":63.1864},{"c":63.205,"h":63.205,"l":63.205,"n":1,"o":63.205,"t":"2026-10-14T16:00:00Z","v":104,"vw":63.205},{"c":63.19,"h":63.19,"l":63.0901,"n":8,"o":63.0901,"t":"2026-10-14T16:30:00Z","v":988,"vw":63.151099},{"c":63.2,"h":63.23,"l":63.2,"n":6,"o":63.23,"t":"2026-10-14T16:45:00Z","v":308,"vw":63.210753},{"c":63.2728,"h":63.2728,"l":63.26,"n":3,"o":63.26,"t":"2026-10-14T17:00:00Z","v":447,"vw":63.263473},{"c":63.36,"h":63.36,"l":63.3031,"n":4,"o":63.3031,"t":"2026-10-14T17:15:00Z","v":263,"vw":63.329623},{"c":63.25,"h":63.25,"l":63.25,"n":5,"o":63.25,"t":"2026-10-14T17:45:00Z","v":287,"vw":63.25},{"c":63.32,"h":63.32,"l":63.23,"n":4,"o":63.23,"t":"2026-10-14T18:00:00Z","v":401,"vw":63.271634},{"c":63.29,"h":63.29,"l":63.29,"n":2,"o":63.29,"t":"2026-10-14T18:15:00Z","v":319,"vw":63.29},{"c":63.2955,"h":63.3059,"l":63.2955,"n":3,"o":63.3059,"t":"2026-10-14T18:45:00Z","v":858,"vw":63.296878},{"c":63.18,"h":63.2828,"l":63.18,"n":16,"o":63.185,"t":"2026-10-14T19:00:00Z","v":680,"vw":63.221537},{"c":63.285,"h":63.295,"l":63.2201,"n":7,"o":63.295,"t":"2026-10-14T19:15:00Z","v":2691,"vw":63.234277},{"c":63.23,"h":63.23,"l":63.22,"n":7,"o":63.22,"t":"2026-10-14T19:30:00Z","v":498,"vw":63.226621},{"c":63.2,"h":63.2,"l":63.2,"n":6,"o":63.2,"t":"2026-10-14T19:45:00Z","v":297,"vw":63.2},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-14T22:45:00Z","v":137,"vw":63.21},{"c":62.64,"h":62.64,"l":62.6,"n":18,"o":62.61,"t":"2026-10-15T13:30:00Z","v":2926,"vw":62.618863},{"c":62.405,"h":62.405,"l":62.405,"n":1,"o":62.405,"t":"2026-10-15T13:45:00Z","v":617,"vw":62.405},{"c":62.56,"h":62.6787,"l":62.56,"n":12,"o":62.61,"t":"2026-10-15T14:00:00Z","v":3794,"vw":62.62064},{"c":62.5986,"h":62.625,"l":62.5986,"n":3,"o":62.625,"t":"2026-10-15T14:15:00Z","v":731,"vw":62.60411},{"c":62.68,"h":62.68,"l":62.61,"n":32,"o":62.655,"t":"2026-10-15T14:30:00Z","v":3351,"vw":62.663775},{"c":62.8781,"h":62.88,"l":62.82,"n":7,"o":62.82,"t":"2026-10-15T15:00:00Z","v":741,"vw":62.860861},{"c":62.87,"h":62.99,"l":62.87,"n":5,"o":62.95,"t":"2026-10-15T15:15:00Z","v":2002,"vw":62.974},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-10-15T15:30:00Z","v":200,"vw":62.87},{"c":62.8348,"h":62.84,"l":62.8348,"n":7,"o":62.84,"t":"2026-10-15T15:45:00Z","v":2480,"vw":62.83974},{"c":62.85,"h":62.8599,"l":62.8,"n":6,"o":62.8599,"t":"2026-10-15T16:00:00Z","v":1656,"vw":62.84641},{"c":62.83,"h":62.83,"l":62.79,"n":4,"o":62.79,"t":"2026-10-15T16:15:00Z","v":825,"vw":62.817879},{"c":62.83,"h":62.83,"l":62.83,"n":5,"o":62.83,"t":"2026-10-15T16:30:00Z","v":699,"vw":62.83},{"c":62.815,"h":62.815,"l":62.815,"n":3,"o":62.815,"t":"2026-10-15T16:45:00Z","v":360,"vw":62.815},{"c":62.86,"h":62.86,"l":62.86,"n":3,"o":62.86,"t":"2026-10-15T17:15:00Z","v":209,"vw":62.86},{"c":62.87,"h":62.88,"l":62.83,"n":10,"o":62.83,"t":"2026-10-15T17:30:00Z","v":641,"vw":62.858846},{"c":62.7899,"h":62.8999,"l":62.7899,"n":2,"o":62.8999,"t":"2026-10-15T17:45:00Z","v":478,"vw":62.821657},{"c":62.671,"h":62.671,"l":62.671,"n":1,"o":62.671,"t":"2026-10-15T18:15:00Z","v":495,"vw":62.671},{"c":62.79,"h":62.79,"l":62.79,"n":2,"o":62.79,"t":"2026-10-15T18:30:00Z","v":200,"vw":62.79},{"c":62.75,"h":62.76,"l":62.735,"n":14,"o":62.76,"t":"2026-10-15T18:45:00Z","v":2902,"vw":62.750571},{"c":62.815,"h":62.815,"l":62.79,"n":5,"o":62.79,"t":"2026-10-15T19:00:00Z","v":556,"vw":62.800205},{"c":62.87,"h":62.87,"l":62.78,"n":36,"o":62.7801,"t":"2026-10-15T19:15:00Z","v":2747,"vw":62.839919},{"c":62.71,"h":62.75,"l":62.71,"n":10,"o":62.75,"t":"2026-10-15T19:30:00Z","v":619,"vw":62.741968},{"c":62.71,"h":62.86,"l":62.69,"n":70,"o":62.81,"t":"2026-10-15T19:45:00Z","v":3399,"vw":62.776842},{"c":62.41,"h":62.5,"l":62.41,"n":13,"o":62.5,"t":"2026-10-16T13:30:00Z","v":2798,"vw":62.455397},{"c":62.3228,"h":62.37,"l":62.3228,"n":10,"o":62.37,"t":"2026-10-16T13:45:00Z","v":493,"vw":62.343502},{"c":62.28,"h":62.33,"l":62.28,"n":5,"o":62.33,"t":"2026-10-16T14:00:00Z","v":600,"vw":62.296071},{"c":62.39,"h":62.39,"l":62.39,"n":3,"o":62.39,"t":"2026-10-16T14:15:00Z","v":106,"vw":62.39},{"c":62.425,"h":62.4276,"l":62.4,"n":11,"o":62.4276,"t":"2026-10-16T14:30:00Z","v":2572,"vw":62.4047},{"c":62.395,"h":62.395,"l":62.3456,"n":6,"o":62.3456,"t":"2026-10-16T14:45:00Z","v":270,"vw":62.369},{"c":62.3199,"h":62.325,"l":62.3199,"n":5,"o":62.325,"t":"2026-10-16T15:00:00Z","v":667,"vw":62.324164},{"c":62.28,"h":62.28,"l":62.28,"n":3,"o":62.28,"t":"2026-10-16T15:15:00Z","v":300,"vw":62.28},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-16T15:45:00Z","v":1824,"vw":62.12},{"c":62.05,"h":62.05,"l":62.05,"n":2,"o":62.05,"t":"2026-10-16T16:00:00Z","v":232,"vw":62.05},{"c":62.0544,"h":62.11,"l":62.0544,"n":13,"o":62.11,"t":"2026-10-16T16:30:00Z","v":584,"vw":62.077373},{"c":62.11,"h":62.15,"l":62.1,"n":12,"o":62.1,"t":"2026-10-16T16:45:00Z","v":1218,"vw":62.117147},{"c":62.075,"h":62.075,"l":62.075,"n":2,"o":62.075,"t":"2026-10-16T17:00:00Z","v":133,"vw":62.075},{"c":61.985,"h":61.985,"l":61.8746,"n":29,"o":61.935,"t":"2026-10-16T17:15:00Z","v":3371,"vw":61.904791},{"c":62.02,"h":62.02,"l":62.01,"n":3,"o":62.01,"t":"2026-10-16T17:30:00Z","v":662,"vw":62.017553},{"c":61.9737,"h":62.025,"l":61.9737,"n":4,"o":62.025,"t":"2026-10-16T17:45:00Z","v":227,"vw":61.998256},{"c":61.945,"h":61.945,"l":61.945,"n":1,"o":61.945,"t":"2026-10-16T18:00:00Z","v":100,"vw":61.945},{"c":61.96,"h":61.98,"l":61.96,"n":5,"o":61.98,"t":"2026-10-16T18:30:00Z","v":354,"vw":61.971765},{"c":61.9,"h":61.9,"l":61.87,"n":14,"o":61.87,"t":"2026-10-16T18:45:00Z","v":658,"vw":61.891009},{"c":62.0499,"h":62.0499,"l":61.83,"n":55,"o":61.84,"t":"2026-10-16T19:00:00Z","v":4249,"vw":61.866662},{"c":62,"h":62,"l":61.92,"n":39,"o":61.995,"t":"2026-10-16T19:15:00Z","v":3510,"vw":61.98301},{"c":61.92,"h":61.95,"l":61.92,"n":22,"o":61.95,"t":"2026-10-16T19:30:00Z","v":1288,"vw":61.938915},{"c":61.94,"h":62.045,"l":61.895,"n":38,"o":62.01,"t":"2026-10-16T19:45:00Z","v":1244,"vw":61.968308},{"c":62.22,"h":62.32,"l":62.15,"n":28,"o":62.32,"t":"2026-10-19T13:30:00Z","v":4305,"vw":62.231976},{"c":62.185,"h":62.185,"l":62.185,"n":3,"o":62.185,"t":"2026-10-19T13:45:00Z","v":106,"vw":62.185},{"c":62.165,"h":62.165,"l":62.15,"n":5,"o":62.15,"t":"2026-10-19T14:00:00Z","v":221,"vw":62.157949},{"c":62.144,"h":62.2757,"l":62.13,"n":16,"o":62.2757,"t":"2026-10-19T14:15:00Z","v":2356,"vw":62.187816},{"c":62.14,"h":62.14,"l":61.99,"n":20,"o":62.02,"t":"2026-10-19T14:45:00Z","v":2602,"vw":62.019475},{"c":62.175,"h":62.175,"l":62.165,"n":6,"o":62.165,"t":"2026-10-19T15:15:00Z","v":320,"vw":62.170189},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-19T15:30:00Z","v":201,"vw":62.2},{"c":62.115,"h":62.115,"l":62.06,"n":2,"o":62.06,"t":"2026-10-19T16:00:00Z","v":856,"vw":62.0875},{"c":62.025,"h":62.0456,"l":61.9701,"n":7,"o":62.0456,"t":"2026-10-19T17:00:00Z","v":1040,"vw":62.029872},{"c":62.08,"h":62.08,"l":62.03,"n":6,"o":62.03,"t":"2026-10-19T17:15:00Z","v":395,"vw":62.053496},{"c":62.0554,"h":62.0554,"l":62.0554,"n":1,"o":62.0554,"t":"2026-10-19T17:30:00Z","v":132,"vw":62.0554},{"c":62.08,"h":62.08,"l":62.04,"n":4,"o":62.04,"t":"2026-10-19T17:45:00Z","v":2684,"vw":62.064899},{"c":62.0542,"h":62.1391,"l":62,"n":16,"o":62.1391,"t":"2026-10-19T18:15:00Z","v":1372,"vw":62.054334},{"c":62.04,"h":62.05,"l":62.04,"n":15,"o":62.04,"t":"2026-10-19T18:30:00Z","v":2017,"vw":62.041764},{"c":62.085,"h":62.095,"l":62.05,"n":7,"o":62.05,"t":"2026-10-19T18:45:00Z","v":722,"vw":62.079488},{"c":62.1,"h":62.1,"l":62.05,"n":14,"o":62.08,"t":"2026-10-19T19:00:00Z","v":1255,"vw":62.078942},{"c":62.1341,"h":62.1341,"l":62.02,"n":14,"o":62.055,"t":"2026-10-19T19:15:00Z","v":1828,"vw":62.074659},{"c":62.075,"h":62.1599,"l":62.075,"n":12,"o":62.105,"t":"2026-10-19T19:30:00Z","v":1857,"vw":62.091276},{"c":61.86,"h":62.0426,"l":61.86,"n":14,"o":62.0426,"t":"2026-10-19T19:45:00Z","v":793,"vw":61.990429},{"c":62.04,"h":62.04,"l":62.04,"n":6,"o":62.04,"t":"2026-10-19T20:00:00Z","v":210,"vw":62.04},{"c":61.96,"h":61.96,"l":61.96,"n":1,"o":61.96,"t":"2026-10-19T21:15:00Z","v":242,"vw":61.96},{"c":61.96,"h":61.96,"l":61.96,"n":2,"o":61.96,"t":"2026-10-19T22:15:00Z","v":273,"vw":61.96},{"c":62.0153,"h":62.0153,"l":61.83,"n":17,"o":61.83,"t":"2026-10-20T13:30:00Z","v":1021,"vw":61.874903},{"c":62.26,"h":62.26,"l":62.24,"n":8,"o":62.24,"t":"2026-10-20T14:00:00Z","v":559,"vw":62.252193},{"c":62.63,"h":62.63,"l":62.39,"n":5,"o":62.39,"t":"2026-10-20T14:15:00Z","v":268,"vw":62.539434},{"c":62.515,"h":62.54,"l":62.515,"n":9,"o":62.54,"t":"2026-10-20T14:30:00Z","v":414,"vw":62.533473},{"c":62.546,"h":62.546,"l":62.5431,"n":3,"o":62.5431,"t":"2026-10-20T14:45:00Z","v":1280,"vw":62.543583},{"c":62.44,"h":62.51,"l":62.36,"n":5,"o":62.51,"t":"2026-10-20T15:15:00Z","v":2134,"vw":62.439491},{"c":62.46,"h":62.469,"l":62.3552,"n":5,"o":62.3552,"t":"2026-10-20T15:30:00Z","v":900,"vw":62.403597},{"c":62.445,"h":62.445,"l":62.445,"n":1,"o":62.445,"t":"2026-10-20T15:45:00Z","v":539,"vw":62.445},{"c":62.5399,"h":62.5455,"l":62.5399,"n":5,"o":62.5455,"t":"2026-10-20T16:00:00Z","v":358,"vw":62.543073},{"c":62.42,"h":62.42,"l":62.42,"n":4,"o":62.42,"t":"2026-10-20T16:15:00Z","v":303,"vw":62.42},{"c":62.495,"h":62.515,"l":62.47,"n":15,"o":62.47,"t":"2026-10-20T16:30:00Z","v":2131,"vw":62.489251},{"c":62.3701,"h":62.49,"l":62.3701,"n":3,"o":62.49,"t":"2026-10-20T17:00:00Z","v":800,"vw":62.472871},{"c":62.48,"h":62.48,"l":62.4104,"n":5,"o":62.42,"t":"2026-10-20T17:15:00Z","v":3749,"vw":62.427071},{"c":62.54,"h":62.54,"l":62.47,"n":5,"o":62.48,"t":"2026-10-20T17:30:00Z","v":627,"vw":62.518964},{"c":62.495,"h":62.495,"l":62.495,"n":4,"o":62.495,"t":"2026-10-20T17:45:00Z","v":306,"vw":62.495},{"c":62.47,"h":62.5202,"l":62.47,"n":10,"o":62.5202,"t":"2026-10-20T18:00:00Z","v":1554,"vw":62.493422},{"c":62.49,"h":62.495,"l":62.49,"n":6,"o":62.495,"t":"2026-10-20T18:15:00Z","v":685,"vw":62.491207},{"c":62.435,"h":62.4928,"l":62.4,"n":17,"o":62.475,"t":"2026-10-20T18:30:00Z","v":1018,"vw":62.444717},{"c":62.53,"h":62.53,"l":62.51,"n":3,"o":62.51,"t":"2026-10-20T18:45:00Z","v":346,"vw":62.519496},{"c":62.5051,"h":62.55,"l":62.4391,"n":21,"o":62.55,"t":"2026-10-20T19:00:00Z","v":3003,"vw":62.519544},{"c":62.45,"h":62.47,"l":62.36,"n":6,"o":62.4699,"t":"2026-10-20T19:15:00Z","v":744,"vw":62.409226},{"c":62.5199,"h":62.52,"l":62.39,"n":26,"o":62.4,"t":"2026-10-20T19:30:00Z","v":3321,"vw":62.458909},{"c":62.33,"h":62.54,"l":62.33,"n":33,"o":62.5,"t":"2026-10-20T19:45:00Z","v":2060,"vw":62.498135},{"c":62.54,"h":62.54,"l":62.54,"n":4,"o":62.54,"t":"2026-10-20T20:00:00Z","v":116,"vw":62.54},{"c":62.54,"h":62.54,"l":62.54,"n":3,"o":62.54,"t":"2026-10-20T21:15:00Z","v":500,"vw":62.54},{"c":62.735,"h":62.735,"l":62.66,"n":5,"o":62.66,"t":"2026-10-21T13:30:00Z","v":1889,"vw":62.66825},{"c":62.55,"h":62.646,"l":62.55,"n":10,"o":62.646,"t":"2026-10-21T14:00:00Z","v":726,"vw":62.611067},{"c":62.6697,"h":62.6697,"l":62.5494,"n":3,"o":62.5494,"t":"2026-10-21T14:45:00Z","v":688,"vw":62.602417},{"c":62.6716,"h":62.6716,"l":62.6716,"n":1,"o":62.6716,"t":"2026-10-21T15:00:00Z","v":165,"vw":62.6716},{"c":62.635,"h":62.6422,"l":62.635,"n":2,"o":62.6422,"t":"2026-10-21T15:15:00Z","v":1697,"vw":62.635433},{"c":62.58,"h":62.58,"l":62.58,"n":3,"o":62.58,"t":"2026-10-21T15:30:00Z","v":281,"vw":62.58},{"c":62.675,"h":62.675,"l":62.675,"n":1,"o":62.675,"t":"2026-10-21T15:45:00Z","v":110,"vw":62.675},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-10-21T16:00:00Z","v":121,"vw":62.63},{"c":62.63,"h":62.6654,"l":62.63,"n":2,"o":62.6654,"t":"2026-10-21T16:30:00Z","v":266,"vw":62.647168},{"c":62.715,"h":62.7584,"l":62.715,"n":2,"o":62.7584,"t":"2026-10-21T17:00:00Z","v":357,"vw":62.744541},{"c":62.7641,"h":62.7641,"l":62.7641,"n":1,"o":62.7641,"t":"2026-10-21T17:15:00Z","v":486,"vw":62.7641},{"c":62.69,"h":62.69,"l":62.6417,"n":13,"o":62.69,"t":"2026-10-21T17:45:00Z","v":878,"vw":62.665993},{"c":62.6401,"h":62.6401,"l":62.6401,"n":1,"o":62.6401,"t":"2026-10-21T18:00:00Z","v":2762,"vw":62.6401},{"c":62.725,"h":62.7341,"l":62.705,"n":6,"o":62.7341,"t":"2026-10-21T18:30:00Z","v":801,"vw":62.720963},{"c":62.55,"h":62.755,"l":62.531,"n":28,"o":62.755,"t":"2026-10-21T18:45:00Z","v":2051,"vw":62.598347},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-21T19:00:00Z","v":167,"vw":62.51},{"c":62.695,"h":62.695,"l":62.5,"n":34,"o":62.59,"t":"2026-10-21T19:15:00Z","v":3650,"vw":62.529454},{"c":62.705,"h":62.705,"l":62.59,"n":17,"o":62.6,"t":"2026-10-21T19:30:00Z","v":1064,"vw":62.629216},{"c":62.51,"h":62.75,"l":62.51,"n":41,"o":62.68,"t":"2026-10-21T19:45:00Z","v":1496,"vw":62.693709},{"c":62.6,"h":62.6,"l":62.6,"n":5,"o":62.6,"t":"2026-10-21T20:00:00Z","v":139,"vw":62.6},{"c":61.6433,"h":61.6433,"l":61.51,"n":10,"o":61.56,"t":"2026-10-22T13:30:00Z","v":1883,"vw":61.550739},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-22T13:45:00Z","v":222,"vw":61.69},{"c":61.5105,"h":61.64,"l":61.5105,"n":33,"o":61.64,"t":"2026-10-22T14:00:00Z","v":2384,"vw":61.608182},{"c":61.435,"h":61.54,"l":61.435,"n":14,"o":61.51,"t":"2026-10-22T14:15:00Z","v":1097,"vw":61.490148},{"c":61.4,"h":61.4,"l":61.38,"n":4,"o":61.38,"t":"2026-10-22T14:30:00Z","v":375,"vw":61.390811},{"c":61.37,"h":61.37,"l":61.22,"n":5,"o":61.22,"t":"2026-10-22T14:45:00Z","v":472,"vw":61.252328},{"c":61.258,"h":61.385,"l":61.258,"n":3,"o":61.385,"t":"2026-10-22T15:00:00Z","v":468,"vw":61.336421},{"c":61.355,"h":61.38,"l":61.355,"n":3,"o":61.38,"t":"2026-10-22T15:15:00Z","v":1235,"vw":61.360429},{"c":61.19,"h":61.36,"l":61.19,"n":84,"o":61.215,"t":"2026-10-22T15:30:00Z","v":8187,"vw":61.228774},{"c":61.18,"h":61.22,"l":61.17,"n":118,"o":61.21,"t":"2026-10-22T15:45:00Z","v":8204,"vw":61.195981},{"c":61.31,"h":61.31,"l":61.255,"n":7,"o":61.255,"t":"2026-10-22T16:00:00Z","v":611,"vw":61.26491},{"c":61.29,"h":61.315,"l":61.29,"n":9,"o":61.315,"t":"2026-10-22T16:15:00Z","v":4274,"vw":61.302397},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-22T16:45:00Z","v":200,"vw":61.15},{"c":61.3,"h":61.3,"l":61.225,"n":5,"o":61.225,"t":"2026-10-22T17:15:00Z","v":548,"vw":61.285},{"c":61.2899,"h":61.2899,"l":61.2899,"n":2,"o":61.2899,"t":"2026-10-22T17:45:00Z","v":147,"vw":61.2899},{"c":61.195,"h":61.195,"l":61.195,"n":4,"o":61.195,"t":"2026-10-22T18:00:00Z","v":146,"vw":61.195},{"c":61.06,"h":61.27,"l":61.02,"n":47,"o":61.24,"t":"2026-10-22T18:15:00Z","v":13397,"vw":61.148594},{"c":61.19,"h":61.19,"l":61.19,"n":3,"o":61.19,"t":"2026-10-22T18:30:00Z","v":118,"vw":61.19},{"c":61.18,"h":61.24,"l":61.16,"n":21,"o":61.23,"t":"2026-10-22T18:45:00Z","v":650,"vw":61.195185},{"c":61.19,"h":61.19,"l":61.11,"n":53,"o":61.125,"t":"2026-10-22T19:00:00Z","v":2984,"vw":61.136415},{"c":61.19,"h":61.2,"l":61.125,"n":69,"o":61.13,"t":"2026-10-22T19:15:00Z","v":3817,"vw":61.160849},{"c":61.09,"h":61.19,"l":61.07,"n":105,"o":61.19,"t":"2026-10-22T19:30:00Z","v":6510,"vw":61.121045},{"c":61.12,"h":61.2,"l":61.06,"n":167,"o":61.09,"t":"2026-10-22T19:45:00Z","v":8925,"vw":61.132956}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.37509143645233606,"strike":66.99634254190656,"iv":0.2911128330889091,"gamma":0.04658320047925257,"theta":-0.021284077452942904,"vega":0.04008956311489057,"rho":0.006494963799212749,"breakevenPct":10.228131509095055},{"delta":0.2,"premium":0.46907184196920754,"strike":65.30928158030792,"iv":0.2528950883631708,"gamma":0.06437879426429582,"theta":-0.022432371006716436,"vega":0.04801750854007779,"rho":0.008661637434271438,"breakevenPct":7.621651541683797},{"delta":0.25,"premium":0.5745521436363493,"strike":64.25447856363651,"iv":0.23188827044263485,"gamma":0.07979281797752438,"theta":-0.023649072208546906,"vega":0.05451158960157204,"rho":0.010842553298905024,"breakevenPct":6.068440293312916},{"delta":0.3,"premium":0.6805693914373923,"strike":63.46287072375072,"iv":0.2150943922132571,"gamma":0.09400090925162849,"theta":-0.02426562904771962,"vega":0.05948408724080399,"rho":0.013034465449296411,"breakevenPct":4.946727937153322},{"delta":0.35,"premium":0.7914567394104655,"strike":62.815747824842376,"iv":0.20170716305841277,"gamma":0.10656929927795747,"theta":-0.024637738185834514,"vega":0.06336914048085343,"rho":0.015238529704788574,"breakevenPct":4.069379195439863},{"delta":0.4,"premium":0.9081581033111752,"strike":62.29707509639478,"iv":0.1912768029365694,"gamma":0.1171450709979534,"theta":-0.024714314324457427,"vega":0.06599254802210794,"rho":0.017457490762117604,"breakevenPct":3.411703533550321},{"delta":0.45,"premium":1.0264077866306762,"strike":61.82864071123108,"iv":0.18137811605792106,"gamma":0.12630363506811293,"theta":-0.024388350912099125,"vega":0.06759878129761976,"rho":0.019719212109797133,"breakevenPct":2.8387573590670145},{"delta":0.5,"premium":1.1467331561221203,"strike":61.4275561462596,"iv":0.17219219347422257,"gamma":0.1335622821793845,"theta":-0.023522740596465475,"vega":0.0678413847353643,"rho":0.0220382581556698,"breakevenPct":2.379400036619309},{"delta":0.55,"premium":1.2670585256135647,"strike":61.02647158128812,"iv":0.16300627089052408,"gamma":0.1408209292906561,"theta":-0.02265713028083182,"vega":0.06808398817310886,"rho":0.024357304201542473,"breakevenPct":1.9200427141716028},{"delta":0.6,"premium":1.7162410623084778,"strike":60.52298263534219,"iv":0.1869663942798774,"gamma":0.12178998978549542,"theta":-0.024937385086823288,"vega":0.06600112359550563,"rho":0.026609376836424146,"breakevenPct":1.8311906047949398},{"delta":0.65,"premium":2.1886618998978555,"strike":60.01225740551583,"iv":0.21326874361593465,"gamma":0.10090132788559755,"theta":-0.02743993871297242,"vega":0.06375393258426967,"rho":0.02885671687481181,"breakevenPct":1.7685198059779004},{"delta":0.7,"premium":2.539938080495356,"strike":59.49638802889577,"iv":0.2136985552115583,"gamma":0.09350051599587204,"theta":-0.026140247678018577,"vega":0.0593185758513932,"rho":0.03107199189235779,"breakevenPct":1.499224655417423},{"delta":0.75,"premium":2.9637362637362643,"strike":58.91648351648352,"iv":0.21857780219780223,"gamma":0.08514241758241757,"theta":-0.025146593406593407,"vega":0.05475362637362637,"rho":0.033238954604591864,"breakevenPct":1.2438150854381262},{"delta":0.8,"premium":4.38931297709923,"strike":57.48854961832062,"iv":0.28692900763358725,"gamma":0.05814503816793903,"theta":-0.028751908396946513,"vega":0.04817175572519083,"rho":0.03479193188036992,"breakevenPct":1.2399584349146737},{"delta":0.85,"premium":6.836651323360184,"strike":55.00920598388953,"iv":0.39265304948216334,"gamma":0.03439355581127733,"theta":-0.03202876869965477,"vega":0.04012784810126582,"rho":0.03549514566535862,"breakevenPct":1.1875937618614467},{"delta":0.9,"premium":6.002359033371691,"strike":55.58457997698504,"iv":0.28971864211737625,"gamma":0.03399079401611047,"theta":-0.021326812428078247,"vega":0.029368354430379745,"rho":0.03857818296276264,"breakevenPct":0.7639708939082692}],"put":[{"delta":0.15,"premium":0.39091255541280673,"strike":56.63650221651227,"iv":0.2834761210212758,"gamma":0.04808876680751446,"theta":-0.01841260019647422,"vega":0.040045936977589756,"rho":-0.008101545062750114,"breakevenPct":7.97514780579276},{"delta":0.2,"premium":0.47985915759015235,"strike":58.048591575901526,"iv":0.24218877433603392,"gamma":0.06727723856029164,"theta":-0.018581150180072635,"vega":0.048098070767885796,"rho":-0.010803811238842885,"breakevenPct":5.810319996218304},{"delta":0.25,"premium":0.5725213112454322,"strike":58.97521311245432,"iv":0.21656339707435984,"gamma":0.08536901432662584,"theta":-0.01851166239965121,"vega":0.05461978014486,"rho":-0.013496002172818917,"breakevenPct":4.445857655090169},{"delta":0.3,"premium":0.7014485347143633,"strike":59.56199348761939,"iv":0.20757934049832183,"gamma":0.09701345605631194,"theta":-0.018917172381327226,"vega":0.05932366012182902,"rho":-0.016145384508634827,"breakevenPct":3.696752367629202},{"delta":0.35,"premium":0.8172674952093844,"strike":60.115116634729226,"iv":0.19664655268801076,"gamma":0.10982741971841678,"theta":-0.018818664192860914,"vega":0.06343348306655523,"rho":-0.018796287588489797,"breakevenPct":2.9812677691101945},{"delta":0.4,"premium":0.8887779369599819,"strike":60.591852913066546,"iv":0.17815535023627435,"gamma":0.12687189974444302,"theta":-0.017095856248635112,"vega":0.0658341255510978,"rho":-0.02145566389977645,"breakevenPct":2.318267382024598},{"delta":0.45,"premium":0.9724367208979533,"strike":61.04723520189043,"iv":0.1618037759215691,"gamma":0.14180593641894249,"theta":-0.015516007548858526,"vega":0.0678379246741162,"rho":-0.024092701049941826,"breakevenPct":1.7100810193185951},{"delta":0.5,"premium":1.1283854731729521,"strike":61.375548364574634,"iv":0.1581842804282648,"gamma":0.1441815613607266,"theta":-0.01478685263884525,"vega":0.06748026627504101,"rho":-0.026596806708285098,"breakevenPct":1.428071185533891},{"delta":0.55,"premium":1.284334225447951,"strike":61.703861527258844,"iv":0.15456478493496048,"gamma":0.14655718630251072,"theta":-0.014057697728831975,"vega":0.06712260787596581,"rho":-0.029100912366628373,"breakevenPct":1.1460613517491867},{"delta":0.6,"premium":1.4453759148369927,"strike":62.03260146373919,"iv":0.1509902860944777,"gamma":0.14813273453093811,"theta":-0.013236992681304058,"vega":0.06642508316699933,"rho":-0.03160783334159828,"breakevenPct":0.8716859474767653},{"delta":0.65,"premium":1.6532934131736527,"strike":62.365269461077844,"iv":0.14782994011976047,"gamma":0.1423443113772455,"theta":-0.011573652694610775,"vega":0.06259940119760478,"rho":-0.03414066672062154,"breakevenPct":0.6675784556541277},{"delta":0.7,"premium":1.8612109115103126,"strike":62.6979374584165,"iv":0.14466959414504324,"gamma":0.13655588822355288,"theta":-0.009910312707917498,"vega":0.058773719228210244,"rho":-0.036673500099644804,"breakevenPct":0.46347096383149056}]},"raw":{"call":[{"delta":0.15,"premium":0.37509143645233606,"strike":66.99634254190656,"iv":0.2911128330889091,"gamma":0.04658320047925257,"theta":-0.021284077452942904,"vega":0.04008956311489057,"rho":0.006494963799212749,"breakevenPct":10.228131509095055},{"delta":0.2,"premium":0.46907184196920754,"strike":65.30928158030792,"iv":0.2528950883631708,"gamma":0.06437879426429582,"theta":-0.022432371006716436,"vega":0.04801750854007779,"rho":0.008661637434271438,"breakevenPct":7.621651541683797},{"delta":0.25,"premium":0.5745521436363493,"strike":64.25447856363651,"iv":0.23188827044263485,"gamma":0.07979281797752438,"theta":-0.023649072208546906,"vega":0.05451158960157204,"rho":0.010842553298905024,"breakevenPct":6.068440293312916},{"delta":0.3,"premium":0.6805693914373923,"strike":63.46287072375072,"iv":0.2150943922132571,"gamma":0.09400090925162849,"theta":-0.02426562904771962,"vega":0.05948408724080399,"rho":0.013034465449296411,"breakevenPct":4.946727937153322},{"delta":0.35,"premium":0.7914567394104655,"strike":62.815747824842376,"iv":0.20170716305841277,"gamma":0.10656929927795747,"theta":-0.024637738185834514,"vega":0.06336914048085343,"rho":0.015238529704788574,"breakevenPct":4.069379195439863},{"delta":0.4,"premium":0.9081581033111752,"strike":62.29707509639478,"iv":0.1912768029365694,"gamma":0.1171450709979534,"theta":-0.024714314324457427,"vega":0.06599254802210794,"rho":0.017457490762117604,"breakevenPct":3.411703533550321},{"delta":0.45,"premium":1.0264077866306762,"strike":61.82864071123108,"iv":0.18137811605792106,"gamma":0.12630363506811293,"theta":-0.024388350912099125,"vega":0.06759878129761976,"rho":0.019719212109797133,"breakevenPct":2.8387573590670145},{"delta":0.5,"premium":1.1467331561221203,"strike":61.4275561462596,"iv":0.17219219347422257,"gamma":0.1335622821793845,"theta":-0.023522740596465475,"vega":0.0678413847353643,"rho":0.0220382581556698,"breakevenPct":2.379400036619309},{"delta":0.55,"premium":1.2670585256135647,"strike":61.02647158128812,"iv":0.16300627089052408,"gamma":0.1408209292906561,"theta":-0.02265713028083182,"vega":0.06808398817310886,"rho":0.024357304201542473,"breakevenPct":1.9200427141716028},{"delta":0.6,"premium":1.7162410623084778,"strike":60.52298263534219,"iv":0.1869663942798774,"gamma":0.12178998978549542,"theta":-0.024937385086823288,"vega":0.06600112359550563,"rho":0.026609376836424146,"breakevenPct":1.8311906047949398},{"delta":0.65,"premium":2.1886618998978555,"strike":60.01225740551583,"iv":0.21326874361593465,"gamma":0.10090132788559755,"theta":-0.02743993871297242,"vega":0.06375393258426967,"rho":0.02885671687481181,"breakevenPct":1.7685198059779004},{"delta":0.7,"premium":2.539938080495356,"strike":59.49638802889577,"iv":0.2136985552115583,"gamma":0.09350051599587204,"theta":-0.026140247678018577,"vega":0.0593185758513932,"rho":0.03107199189235779,"breakevenPct":1.499224655417423},{"delta":0.75,"premium":2.9637362637362643,"strike":58.91648351648352,"iv":0.21857780219780223,"gamma":0.08514241758241757,"theta":-0.025146593406593407,"vega":0.05475362637362637,"rho":0.033238954604591864,"breakevenPct":1.2438150854381262},{"delta":0.8,"premium":4.38931297709923,"strike":57.48854961832062,"iv":0.28692900763358725,"gamma":0.05814503816793903,"theta":-0.028751908396946513,"vega":0.04817175572519083,"rho":0.03479193188036992,"breakevenPct":1.2399584349146737},{"delta":0.85,"premium":6.836651323360184,"strike":55.00920598388953,"iv":0.39265304948216334,"gamma":0.03439355581127733,"theta":-0.03202876869965477,"vega":0.04012784810126582,"rho":0.03549514566535862,"breakevenPct":1.1875937618614467},{"delta":0.9,"premium":6.002359033371691,"strike":55.58457997698504,"iv":0.28971864211737625,"gamma":0.03399079401611047,"theta":-0.021326812428078247,"vega":0.029368354430379745,"rho":0.03857818296276264,"breakevenPct":0.7639708939082692}],"put":[{"delta":0.15,"premium":0.39091255541280673,"strike":56.63650221651227,"iv":0.2834761210212758,"gamma":0.04808876680751446,"theta":-0.01841260019647422,"vega":0.040045936977589756,"rho":-0.008101545062750114,"breakevenPct":7.97514780579276},{"delta":0.2,"premium":0.47985915759015235,"strike":58.048591575901526,"iv":0.24218877433603392,"gamma":0.06727723856029164,"theta":-0.018581150180072635,"vega":0.048098070767885796,"rho":-0.010803811238842885,"breakevenPct":5.810319996218304},{"delta":0.25,"premium":0.5725213112454322,"strike":58.97521311245432,"iv":0.21656339707435984,"gamma":0.08536901432662584,"theta":-0.01851166239965121,"vega":0.05461978014486,"rho":-0.013496002172818917,"breakevenPct":4.445857655090169},{"delta":0.3,"premium":0.7014485347143633,"strike":59.56199348761939,"iv":0.20757934049832183,"gamma":0.09701345605631194,"theta":-0.018917172381327226,"vega":0.05932366012182902,"rho":-0.016145384508634827,"breakevenPct":3.696752367629202},{"delta":0.35,"premium":0.8172674952093844,"strike":60.115116634729226,"iv":0.19664655268801076,"gamma":0.10982741971841678,"theta":-0.018818664192860914,"vega":0.06343348306655523,"rho":-0.018796287588489797,"breakevenPct":2.9812677691101945},{"delta":0.4,"premium":0.8887779369599819,"strike":60.591852913066546,"iv":0.17815535023627435,"gamma":0.12687189974444302,"theta":-0.017095856248635112,"vega":0.0658341255510978,"rho":-0.02145566389977645,"breakevenPct":2.318267382024598},{"delta":0.45,"premium":0.9724367208979533,"strike":61.04723520189043,"iv":0.1618037759215691,"gamma":0.14180593641894249,"theta":-0.015516007548858526,"vega":0.0678379246741162,"rho":-0.024092701049941826,"breakevenPct":1.7100810193185951},{"delta":0.5,"premium":1.1283854731729521,"strike":61.375548364574634,"iv":0.1581842804282648,"gamma":0.1441815613607266,"theta":-0.01478685263884525,"vega":0.06748026627504101,"rho":-0.026596806708285098,"breakevenPct":1.428071185533891},{"delta":0.55,"premium":1.284334225447951,"strike":61.703861527258844,"iv":0.15456478493496048,"gamma":0.14655718630251072,"theta":-0.014057697728831975,"vega":0.06712260787596581,"rho":-0.029100912366628373,"breakevenPct":1.1460613517491867},{"delta":0.6,"premium":1.4453759148369927,"strike":62.03260146373919,"iv":0.1509902860944777,"gamma":0.14813273453093811,"theta":-0.013236992681304058,"vega":0.06642508316699933,"rho":-0.03160783334159828,"breakevenPct":0.8716859474767653},{"delta":0.65,"premium":1.6532934131736527,"strike":62.365269461077844,"iv":0.14782994011976047,"gamma":0.1423443113772455,"theta":-0.011573652694610775,"vega":0.06259940119760478,"rho":-0.03414066672062154,"breakevenPct":0.6675784556541277},{"delta":0.7,"premium":1.8612109115103126,"strike":62.6979374584165,"iv":0.14466959414504324,"gamma":0.13655588822355288,"theta":-0.009910312707917498,"vega":0.058773719228210244,"rho":-0.036673500099644804,"breakevenPct":0.46347096383149056}]}},"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"}}