{"symbol":"EWN","url":"https://intraalpha.com/companies/EWN","capturedAt":"2026-10-23T02:59:55.098Z","state":"ready","quote":{"symbol":"EWN","last_price":64.15,"prev_close":65.61,"regular_close":64.15,"change":-1.46,"change_pct":-2.2253,"regular_change":-1.46,"regular_change_pct":-2.2253,"extended_change":0,"extended_change_pct":0,"bid":60.48,"ask":67.79,"bid_size":100,"ask_size":100,"volume":54125,"vwap":64.157758,"open":64.58,"high":64.6,"low":63.95,"close":64.15,"trade_count":1067,"last_trade_at":"2026-10-23T00:00:00.099314836Z","last_quote_at":"2026-10-23T00:00:00.007898407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":710400000,"net_expense_ratio":0.005,"portfolio_turnover":0.12,"dividend_yield":0.0129,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:54.593924+00:00"},"optionObservedAt":"2026-10-22T19:51:32.127Z","bars":[{"c":65.7,"h":65.7,"l":65.7,"n":4,"o":65.7,"t":"2026-10-16T13:30:00Z","v":406,"vw":65.7},{"c":65.76,"h":65.76,"l":65.76,"n":3,"o":65.76,"t":"2026-10-16T13:35:00Z","v":109,"vw":65.76},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-16T13:40:00Z","v":100,"vw":65.81},{"c":65.82,"h":65.82,"l":65.82,"n":5,"o":65.82,"t":"2026-10-16T13:55:00Z","v":443,"vw":65.82},{"c":65.85,"h":65.85,"l":65.85,"n":7,"o":65.85,"t":"2026-10-16T14:00:00Z","v":401,"vw":65.85},{"c":65.755,"h":65.81,"l":65.72,"n":21,"o":65.81,"t":"2026-10-16T14:05:00Z","v":682,"vw":65.758745},{"c":65.745,"h":65.76,"l":65.72,"n":7,"o":65.76,"t":"2026-10-16T14:10:00Z","v":428,"vw":65.737647},{"c":65.7,"h":65.8,"l":65.7,"n":15,"o":65.8,"t":"2026-10-16T14:15:00Z","v":635,"vw":65.7332},{"c":65.75,"h":65.75,"l":65.75,"n":2,"o":65.75,"t":"2026-10-16T14:20:00Z","v":120,"vw":65.75},{"c":65.7,"h":65.725,"l":65.7,"n":19,"o":65.725,"t":"2026-10-16T14:25:00Z","v":948,"vw":65.719613},{"c":65.71,"h":65.78,"l":65.71,"n":9,"o":65.78,"t":"2026-10-16T14:35:00Z","v":480,"vw":65.724737},{"c":65.69,"h":65.71,"l":65.69,"n":26,"o":65.71,"t":"2026-10-16T14:40:00Z","v":672,"vw":65.699975},{"c":65.69,"h":65.69,"l":65.69,"n":3,"o":65.69,"t":"2026-10-16T14:45:00Z","v":121,"vw":65.69},{"c":65.63,"h":65.67,"l":65.63,"n":23,"o":65.67,"t":"2026-10-16T14:50:00Z","v":1046,"vw":65.636061},{"c":65.63,"h":65.63,"l":65.565,"n":8,"o":65.565,"t":"2026-10-16T14:55:00Z","v":426,"vw":65.586667},{"c":65.57,"h":65.57,"l":65.57,"n":11,"o":65.57,"t":"2026-10-16T15:00:00Z","v":416,"vw":65.57},{"c":65.48,"h":65.49,"l":65.48,"n":8,"o":65.49,"t":"2026-10-16T15:05:00Z","v":374,"vw":65.485},{"c":65.435,"h":65.435,"l":65.435,"n":4,"o":65.435,"t":"2026-10-16T15:10:00Z","v":103,"vw":65.435},{"c":65.48,"h":65.48,"l":65.48,"n":3,"o":65.48,"t":"2026-10-16T15:15:00Z","v":159,"vw":65.48},{"c":65.41,"h":65.41,"l":65.41,"n":9,"o":65.41,"t":"2026-10-16T15:20:00Z","v":475,"vw":65.41},{"c":65.44,"h":65.44,"l":65.41,"n":14,"o":65.41,"t":"2026-10-16T15:25:00Z","v":782,"vw":65.427645},{"c":65.45,"h":65.45,"l":65.41,"n":5,"o":65.41,"t":"2026-10-16T15:30:00Z","v":448,"vw":65.430151},{"c":65.46,"h":65.46,"l":65.45,"n":11,"o":65.45,"t":"2026-10-16T15:35:00Z","v":559,"vw":65.4575},{"c":65.385,"h":65.385,"l":65.37,"n":10,"o":65.37,"t":"2026-10-16T15:45:00Z","v":971,"vw":65.371877},{"c":65.29,"h":65.37,"l":65.29,"n":11,"o":65.37,"t":"2026-10-16T15:50:00Z","v":419,"vw":65.343333},{"c":65.28,"h":65.3,"l":65.28,"n":11,"o":65.3,"t":"2026-10-16T15:55:00Z","v":653,"vw":65.283861},{"c":65.18,"h":65.23,"l":65.125,"n":23,"o":65.23,"t":"2026-10-16T16:00:00Z","v":1858,"vw":65.17526},{"c":65.225,"h":65.26,"l":65.225,"n":5,"o":65.26,"t":"2026-10-16T16:10:00Z","v":210,"vw":65.2425},{"c":65.28,"h":65.28,"l":65.28,"n":3,"o":65.28,"t":"2026-10-16T16:15:00Z","v":121,"vw":65.28},{"c":65.27,"h":65.27,"l":65.27,"n":4,"o":65.27,"t":"2026-10-16T16:20:00Z","v":110,"vw":65.27},{"c":65.215,"h":65.215,"l":65.215,"n":8,"o":65.215,"t":"2026-10-16T16:25:00Z","v":252,"vw":65.215},{"c":65.15,"h":65.15,"l":65.095,"n":24,"o":65.13,"t":"2026-10-16T16:35:00Z","v":993,"vw":65.129449},{"c":65.13,"h":65.13,"l":65.13,"n":5,"o":65.13,"t":"2026-10-16T16:40:00Z","v":104,"vw":65.13},{"c":65.07,"h":65.095,"l":65.07,"n":15,"o":65.095,"t":"2026-10-16T16:45:00Z","v":964,"vw":65.072784},{"c":65.04,"h":65.04,"l":65.04,"n":7,"o":65.04,"t":"2026-10-16T16:50:00Z","v":334,"vw":65.04},{"c":65.07,"h":65.07,"l":65.07,"n":5,"o":65.07,"t":"2026-10-16T16:55:00Z","v":321,"vw":65.07},{"c":65.06,"h":65.06,"l":65.06,"n":11,"o":65.06,"t":"2026-10-16T17:00:00Z","v":500,"vw":65.06},{"c":64.8899,"h":64.8899,"l":64.865,"n":12,"o":64.865,"t":"2026-10-16T17:15:00Z","v":325,"vw":64.881373},{"c":65.04,"h":65.04,"l":65.04,"n":4,"o":65.04,"t":"2026-10-16T17:35:00Z","v":177,"vw":65.04},{"c":65.14,"h":65.14,"l":65.14,"n":2,"o":65.14,"t":"2026-10-16T17:40:00Z","v":108,"vw":65.14},{"c":64.893,"h":64.96,"l":64.893,"n":42,"o":64.96,"t":"2026-10-16T18:00:00Z","v":1182,"vw":64.930503},{"c":64.91,"h":64.91,"l":64.91,"n":3,"o":64.91,"t":"2026-10-16T18:05:00Z","v":103,"vw":64.91},{"c":64.96,"h":64.98,"l":64.96,"n":17,"o":64.98,"t":"2026-10-16T18:10:00Z","v":955,"vw":64.970783},{"c":64.85,"h":64.85,"l":64.85,"n":8,"o":64.85,"t":"2026-10-16T18:20:00Z","v":304,"vw":64.85},{"c":64.92,"h":64.92,"l":64.92,"n":20,"o":64.92,"t":"2026-10-16T18:30:00Z","v":586,"vw":64.92},{"c":64.92,"h":64.92,"l":64.92,"n":3,"o":64.92,"t":"2026-10-16T18:35:00Z","v":178,"vw":64.92},{"c":64.825,"h":64.88,"l":64.825,"n":10,"o":64.88,"t":"2026-10-16T18:40:00Z","v":208,"vw":64.8525},{"c":64.83,"h":64.83,"l":64.83,"n":4,"o":64.83,"t":"2026-10-16T18:45:00Z","v":401,"vw":64.83},{"c":64.795,"h":64.82,"l":64.795,"n":6,"o":64.82,"t":"2026-10-16T18:50:00Z","v":390,"vw":64.811667},{"c":64.78,"h":64.78,"l":64.78,"n":4,"o":64.78,"t":"2026-10-16T18:55:00Z","v":118,"vw":64.78},{"c":64.785,"h":64.85,"l":64.785,"n":12,"o":64.83,"t":"2026-10-16T19:00:00Z","v":823,"vw":64.835127},{"c":64.74,"h":64.8,"l":64.74,"n":9,"o":64.79,"t":"2026-10-16T19:05:00Z","v":470,"vw":64.776667},{"c":64.8225,"h":64.8225,"l":64.8225,"n":9,"o":64.8225,"t":"2026-10-16T19:10:00Z","v":233,"vw":64.8225},{"c":64.89,"h":64.9,"l":64.865,"n":16,"o":64.9,"t":"2026-10-16T19:20:00Z","v":964,"vw":64.887857},{"c":64.92,"h":64.92,"l":64.92,"n":6,"o":64.92,"t":"2026-10-16T19:25:00Z","v":440,"vw":64.92},{"c":64.83,"h":64.95,"l":64.82,"n":34,"o":64.95,"t":"2026-10-16T19:30:00Z","v":2608,"vw":64.870707},{"c":64.825,"h":64.825,"l":64.825,"n":6,"o":64.825,"t":"2026-10-16T19:35:00Z","v":594,"vw":64.825},{"c":64.76,"h":64.84,"l":64.76,"n":16,"o":64.84,"t":"2026-10-16T19:40:00Z","v":1171,"vw":64.803721},{"c":64.81,"h":64.81,"l":64.78,"n":15,"o":64.78,"t":"2026-10-16T19:45:00Z","v":808,"vw":64.8},{"c":64.8595,"h":64.88,"l":64.83,"n":31,"o":64.83,"t":"2026-10-16T19:50:00Z","v":1391,"vw":64.856395},{"c":64.86,"h":64.94,"l":64.855,"n":74,"o":64.86,"t":"2026-10-16T19:55:00Z","v":5975,"vw":64.901621},{"c":64.94,"h":64.94,"l":64.94,"n":4,"o":64.94,"t":"2026-10-16T20:00:00Z","v":876,"vw":64.94},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-19T13:30:00Z","v":849,"vw":65.06},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-19T13:50:00Z","v":100,"vw":64.98},{"c":64.875,"h":64.875,"l":64.875,"n":6,"o":64.875,"t":"2026-10-19T13:55:00Z","v":112,"vw":64.875},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-19T14:15:00Z","v":471,"vw":65},{"c":64.91,"h":64.97,"l":64.91,"n":24,"o":64.97,"t":"2026-10-19T14:30:00Z","v":450,"vw":64.93},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-10-19T14:35:00Z","v":104,"vw":64.87},{"c":64.91,"h":64.91,"l":64.86,"n":28,"o":64.895,"t":"2026-10-19T14:40:00Z","v":1706,"vw":64.881667},{"c":64.955,"h":64.955,"l":64.955,"n":4,"o":64.955,"t":"2026-10-19T14:55:00Z","v":268,"vw":64.955},{"c":65.05,"h":65.05,"l":64.98,"n":3,"o":64.98,"t":"2026-10-19T15:00:00Z","v":307,"vw":65.003488},{"c":65.09,"h":65.09,"l":65.09,"n":2,"o":65.09,"t":"2026-10-19T15:05:00Z","v":101,"vw":65.09},{"c":65.3,"h":65.3,"l":65.3,"n":6,"o":65.3,"t":"2026-10-19T15:30:00Z","v":124,"vw":65.3},{"c":65.305,"h":65.305,"l":65.28,"n":3,"o":65.28,"t":"2026-10-19T15:35:00Z","v":521,"vw":65.285},{"c":65.28,"h":65.28,"l":65.28,"n":3,"o":65.28,"t":"2026-10-19T15:40:00Z","v":102,"vw":65.28},{"c":65.25,"h":65.27,"l":65.24,"n":13,"o":65.27,"t":"2026-10-19T15:50:00Z","v":1217,"vw":65.255833},{"c":65.085,"h":65.085,"l":65.085,"n":5,"o":65.085,"t":"2026-10-19T16:25:00Z","v":394,"vw":65.085},{"c":64.87,"h":64.87,"l":64.87,"n":8,"o":64.87,"t":"2026-10-19T17:05:00Z","v":248,"vw":64.87},{"c":64.89,"h":64.89,"l":64.87,"n":6,"o":64.87,"t":"2026-10-19T17:15:00Z","v":223,"vw":64.88},{"c":64.9,"h":64.9,"l":64.87,"n":7,"o":64.87,"t":"2026-10-19T17:20:00Z","v":363,"vw":64.88},{"c":64.88,"h":64.88,"l":64.88,"n":1,"o":64.88,"t":"2026-10-19T17:25:00Z","v":100,"vw":64.88},{"c":64.935,"h":64.935,"l":64.86,"n":27,"o":64.87,"t":"2026-10-19T17:40:00Z","v":1896,"vw":64.88041},{"c":64.92,"h":64.92,"l":64.92,"n":6,"o":64.92,"t":"2026-10-19T17:45:00Z","v":225,"vw":64.92},{"c":64.85,"h":64.85,"l":64.85,"n":2,"o":64.85,"t":"2026-10-19T17:50:00Z","v":101,"vw":64.85},{"c":64.85,"h":64.85,"l":64.85,"n":5,"o":64.85,"t":"2026-10-19T18:00:00Z","v":210,"vw":64.85},{"c":64.89,"h":64.89,"l":64.89,"n":6,"o":64.89,"t":"2026-10-19T18:10:00Z","v":606,"vw":64.89},{"c":64.8762,"h":64.8762,"l":64.8762,"n":1,"o":64.8762,"t":"2026-10-19T18:15:00Z","v":420,"vw":64.8762},{"c":64.875,"h":64.875,"l":64.86,"n":7,"o":64.875,"t":"2026-10-19T18:20:00Z","v":483,"vw":64.87},{"c":64.795,"h":64.86,"l":64.795,"n":33,"o":64.86,"t":"2026-10-19T18:25:00Z","v":2449,"vw":64.830036},{"c":64.85,"h":64.85,"l":64.84,"n":4,"o":64.84,"t":"2026-10-19T18:30:00Z","v":224,"vw":64.845},{"c":64.78,"h":64.78,"l":64.78,"n":4,"o":64.78,"t":"2026-10-19T18:35:00Z","v":404,"vw":64.78},{"c":64.915,"h":64.915,"l":64.915,"n":20,"o":64.915,"t":"2026-10-19T18:45:00Z","v":148,"vw":64.915},{"c":64.86,"h":64.86,"l":64.86,"n":5,"o":64.86,"t":"2026-10-19T19:10:00Z","v":300,"vw":64.86},{"c":64.9,"h":64.9,"l":64.88,"n":9,"o":64.88,"t":"2026-10-19T19:15:00Z","v":377,"vw":64.88722},{"c":64.87,"h":64.87,"l":64.87,"n":2,"o":64.87,"t":"2026-10-19T19:20:00Z","v":104,"vw":64.87},{"c":64.88,"h":64.97,"l":64.88,"n":6,"o":64.96,"t":"2026-10-19T19:25:00Z","v":440,"vw":64.94404},{"c":64.915,"h":64.95,"l":64.91,"n":9,"o":64.91,"t":"2026-10-19T19:30:00Z","v":1311,"vw":64.919523},{"c":64.935,"h":64.935,"l":64.935,"n":3,"o":64.935,"t":"2026-10-19T19:35:00Z","v":117,"vw":64.935},{"c":64.91,"h":64.935,"l":64.91,"n":11,"o":64.93,"t":"2026-10-19T19:40:00Z","v":533,"vw":64.927525},{"c":64.93,"h":64.93,"l":64.885,"n":8,"o":64.885,"t":"2026-10-19T19:45:00Z","v":287,"vw":64.9075},{"c":64.84,"h":64.84,"l":64.84,"n":9,"o":64.84,"t":"2026-10-19T19:50:00Z","v":445,"vw":64.84},{"c":64.71,"h":64.835,"l":64.71,"n":84,"o":64.79,"t":"2026-10-19T19:55:00Z","v":5730,"vw":64.771636},{"c":64.71,"h":64.71,"l":64.71,"n":4,"o":64.71,"t":"2026-10-19T20:00:00Z","v":834,"vw":64.71},{"c":64.48,"h":64.53,"l":64.48,"n":5,"o":64.53,"t":"2026-10-20T13:40:00Z","v":303,"vw":64.51},{"c":64.59,"h":64.6,"l":64.45,"n":39,"o":64.45,"t":"2026-10-20T13:45:00Z","v":2966,"vw":64.528173},{"c":64.5905,"h":64.5905,"l":64.5905,"n":3,"o":64.5905,"t":"2026-10-20T13:50:00Z","v":168,"vw":64.5905},{"c":64.74,"h":64.75,"l":64.74,"n":16,"o":64.75,"t":"2026-10-20T13:55:00Z","v":835,"vw":64.748387},{"c":64.82,"h":64.82,"l":64.82,"n":5,"o":64.82,"t":"2026-10-20T14:00:00Z","v":427,"vw":64.82},{"c":64.78,"h":64.78,"l":64.78,"n":6,"o":64.78,"t":"2026-10-20T14:05:00Z","v":125,"vw":64.78},{"c":65.0499,"h":65.0499,"l":65.0499,"n":1,"o":65.0499,"t":"2026-10-20T14:20:00Z","v":100,"vw":65.0499},{"c":65.04,"h":65.04,"l":65.04,"n":6,"o":65.04,"t":"2026-10-20T14:25:00Z","v":243,"vw":65.04},{"c":65.19,"h":65.2,"l":65.19,"n":13,"o":65.19,"t":"2026-10-20T14:35:00Z","v":510,"vw":65.193333},{"c":65.26,"h":65.26,"l":65.255,"n":8,"o":65.255,"t":"2026-10-20T14:40:00Z","v":457,"vw":65.258333},{"c":65.21,"h":65.21,"l":65.15,"n":11,"o":65.15,"t":"2026-10-20T14:50:00Z","v":623,"vw":65.163699},{"c":65.26,"h":65.26,"l":65.26,"n":5,"o":65.26,"t":"2026-10-20T14:55:00Z","v":183,"vw":65.26},{"c":65.12,"h":65.16,"l":65.12,"n":20,"o":65.16,"t":"2026-10-20T15:00:00Z","v":743,"vw":65.134},{"c":65.15,"h":65.15,"l":65.15,"n":7,"o":65.15,"t":"2026-10-20T15:05:00Z","v":461,"vw":65.15},{"c":64.93,"h":65.15,"l":64.93,"n":36,"o":65.15,"t":"2026-10-20T15:10:00Z","v":2060,"vw":65.079338},{"c":64.97,"h":64.99,"l":64.97,"n":14,"o":64.97,"t":"2026-10-20T15:20:00Z","v":1550,"vw":64.982766},{"c":64.82,"h":64.9,"l":64.82,"n":17,"o":64.9,"t":"2026-10-20T15:30:00Z","v":789,"vw":64.886667},{"c":64.95,"h":64.95,"l":64.94,"n":22,"o":64.94,"t":"2026-10-20T15:40:00Z","v":2445,"vw":64.940911},{"c":64.9,"h":64.9,"l":64.9,"n":5,"o":64.9,"t":"2026-10-20T15:45:00Z","v":186,"vw":64.9},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-20T16:40:00Z","v":100,"vw":65.02},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-20T16:45:00Z","v":101,"vw":64.97},{"c":64.93,"h":64.98,"l":64.93,"n":30,"o":64.97,"t":"2026-10-20T16:50:00Z","v":1584,"vw":64.967692},{"c":64.93,"h":64.955,"l":64.93,"n":23,"o":64.94,"t":"2026-10-20T16:55:00Z","v":1196,"vw":64.941111},{"c":64.91,"h":64.95,"l":64.91,"n":10,"o":64.95,"t":"2026-10-20T17:00:00Z","v":303,"vw":64.93},{"c":64.91,"h":64.91,"l":64.91,"n":7,"o":64.91,"t":"2026-10-20T17:05:00Z","v":155,"vw":64.91},{"c":64.955,"h":64.955,"l":64.955,"n":5,"o":64.955,"t":"2026-10-20T17:15:00Z","v":113,"vw":64.955},{"c":65.015,"h":65.015,"l":64.995,"n":11,"o":64.995,"t":"2026-10-20T17:20:00Z","v":814,"vw":65.003327},{"c":65.01,"h":65.01,"l":65.01,"n":3,"o":65.01,"t":"2026-10-20T17:25:00Z","v":146,"vw":65.01},{"c":65.01,"h":65.01,"l":65.01,"n":7,"o":65.01,"t":"2026-10-20T17:30:00Z","v":218,"vw":65.01},{"c":65.03,"h":65.03,"l":65.03,"n":4,"o":65.03,"t":"2026-10-20T17:40:00Z","v":423,"vw":65.03},{"c":65.06,"h":65.06,"l":65.04,"n":18,"o":65.05,"t":"2026-10-20T17:45:00Z","v":1870,"vw":65.051491},{"c":65.05,"h":65.05,"l":65.05,"n":4,"o":65.05,"t":"2026-10-20T17:55:00Z","v":211,"vw":65.05},{"c":65.06,"h":65.07,"l":65.04,"n":33,"o":65.07,"t":"2026-10-20T18:00:00Z","v":1214,"vw":65.056961},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-20T18:05:00Z","v":360,"vw":65.06},{"c":65.08,"h":65.08,"l":65.05,"n":36,"o":65.05,"t":"2026-10-20T18:10:00Z","v":3026,"vw":65.056878},{"c":65.05,"h":65.05,"l":65.04,"n":17,"o":65.05,"t":"2026-10-20T18:20:00Z","v":1116,"vw":65.042092},{"c":65.0201,"h":65.0201,"l":65.0201,"n":2,"o":65.0201,"t":"2026-10-20T18:25:00Z","v":181,"vw":65.0201},{"c":65.02,"h":65.05,"l":65.02,"n":14,"o":65.05,"t":"2026-10-20T18:30:00Z","v":1235,"vw":65.0375},{"c":64.98,"h":64.98,"l":64.98,"n":13,"o":64.98,"t":"2026-10-20T18:35:00Z","v":929,"vw":64.98},{"c":64.98,"h":64.98,"l":64.98,"n":7,"o":64.98,"t":"2026-10-20T18:40:00Z","v":379,"vw":64.98},{"c":64.97,"h":64.97,"l":64.97,"n":5,"o":64.97,"t":"2026-10-20T18:45:00Z","v":156,"vw":64.97},{"c":65.015,"h":65.015,"l":65.015,"n":6,"o":65.015,"t":"2026-10-20T18:50:00Z","v":241,"vw":65.015},{"c":65.01,"h":65.02,"l":65.01,"n":15,"o":65.02,"t":"2026-10-20T18:55:00Z","v":1123,"vw":65.011121},{"c":65.03,"h":65.04,"l":65.03,"n":16,"o":65.03,"t":"2026-10-20T19:00:00Z","v":847,"vw":65.032199},{"c":64.99,"h":64.99,"l":64.99,"n":7,"o":64.99,"t":"2026-10-20T19:05:00Z","v":480,"vw":64.99},{"c":64.96,"h":65.01,"l":64.96,"n":23,"o":65.01,"t":"2026-10-20T19:10:00Z","v":662,"vw":64.993333},{"c":64.97,"h":64.97,"l":64.93,"n":29,"o":64.94,"t":"2026-10-20T19:15:00Z","v":1576,"vw":64.940484},{"c":64.94,"h":64.96,"l":64.94,"n":10,"o":64.96,"t":"2026-10-20T19:20:00Z","v":338,"vw":64.947067},{"c":65.02,"h":65.02,"l":65,"n":14,"o":65,"t":"2026-10-20T19:30:00Z","v":1192,"vw":65.002128},{"c":64.98,"h":65.01,"l":64.925,"n":50,"o":65,"t":"2026-10-20T19:35:00Z","v":5543,"vw":64.97142},{"c":65.035,"h":65.035,"l":65.01,"n":14,"o":65.02,"t":"2026-10-20T19:40:00Z","v":2329,"vw":65.017102},{"c":64.98,"h":65,"l":64.97,"n":32,"o":65,"t":"2026-10-20T19:45:00Z","v":1490,"vw":64.985117},{"c":65.015,"h":65.015,"l":64.96,"n":17,"o":64.96,"t":"2026-10-20T19:50:00Z","v":791,"vw":64.981506},{"c":65.03,"h":65.04,"l":64.96,"n":133,"o":65.02,"t":"2026-10-20T19:55:00Z","v":9700,"vw":65.007103},{"c":65.03,"h":65.03,"l":65.03,"n":3,"o":65.03,"t":"2026-10-20T20:00:00Z","v":448,"vw":65.03},{"c":65.11,"h":65.14,"l":65.11,"n":4,"o":65.14,"t":"2026-10-20T21:15:00Z","v":928,"vw":65.123836},{"c":65.75,"h":65.75,"l":65.75,"n":5,"o":65.75,"t":"2026-10-21T13:30:00Z","v":171,"vw":65.75},{"c":65.45,"h":65.45,"l":65.45,"n":6,"o":65.45,"t":"2026-10-21T14:05:00Z","v":166,"vw":65.45},{"c":65.43,"h":65.49,"l":65.43,"n":11,"o":65.49,"t":"2026-10-21T14:15:00Z","v":633,"vw":65.466744},{"c":65.52,"h":65.52,"l":65.46,"n":11,"o":65.46,"t":"2026-10-21T14:20:00Z","v":616,"vw":65.5},{"c":65.53,"h":65.53,"l":65.53,"n":7,"o":65.53,"t":"2026-10-21T14:25:00Z","v":213,"vw":65.53},{"c":65.54,"h":65.54,"l":65.49,"n":8,"o":65.49,"t":"2026-10-21T14:40:00Z","v":296,"vw":65.515},{"c":65.585,"h":65.585,"l":65.55,"n":10,"o":65.55,"t":"2026-10-21T15:00:00Z","v":540,"vw":65.568333},{"c":65.73,"h":65.73,"l":65.73,"n":1,"o":65.73,"t":"2026-10-21T15:35:00Z","v":400,"vw":65.73},{"c":65.71,"h":65.71,"l":65.71,"n":4,"o":65.71,"t":"2026-10-21T15:50:00Z","v":167,"vw":65.71},{"c":65.65,"h":65.65,"l":65.65,"n":5,"o":65.65,"t":"2026-10-21T16:05:00Z","v":152,"vw":65.65},{"c":65.65,"h":65.65,"l":65.65,"n":2,"o":65.65,"t":"2026-10-21T16:10:00Z","v":301,"vw":65.65},{"c":65.64,"h":65.68,"l":65.64,"n":14,"o":65.68,"t":"2026-10-21T16:30:00Z","v":583,"vw":65.66},{"c":65.73,"h":65.73,"l":65.73,"n":7,"o":65.73,"t":"2026-10-21T16:35:00Z","v":207,"vw":65.73},{"c":65.74,"h":65.74,"l":65.73,"n":11,"o":65.74,"t":"2026-10-21T16:40:00Z","v":724,"vw":65.735406},{"c":65.735,"h":65.735,"l":65.731,"n":2,"o":65.731,"t":"2026-10-21T16:45:00Z","v":284,"vw":65.732887},{"c":65.77,"h":65.77,"l":65.76,"n":9,"o":65.76,"t":"2026-10-21T17:05:00Z","v":421,"vw":65.763333},{"c":65.75,"h":65.79,"l":65.75,"n":21,"o":65.79,"t":"2026-10-21T17:30:00Z","v":1201,"vw":65.76},{"c":65.75,"h":65.755,"l":65.735,"n":24,"o":65.755,"t":"2026-10-21T17:35:00Z","v":2895,"vw":65.738971},{"c":65.79,"h":65.79,"l":65.79,"n":3,"o":65.79,"t":"2026-10-21T17:45:00Z","v":176,"vw":65.79},{"c":65.76,"h":65.79,"l":65.76,"n":11,"o":65.79,"t":"2026-10-21T17:50:00Z","v":1036,"vw":65.775534},{"c":65.8,"h":65.8,"l":65.78,"n":17,"o":65.78,"t":"2026-10-21T17:55:00Z","v":885,"vw":65.793538},{"c":65.755,"h":65.79,"l":65.75,"n":34,"o":65.78,"t":"2026-10-21T18:00:00Z","v":5086,"vw":65.769032},{"c":65.78,"h":65.78,"l":65.76,"n":15,"o":65.76,"t":"2026-10-21T18:05:00Z","v":1478,"vw":65.763206},{"c":65.76,"h":65.77,"l":65.755,"n":10,"o":65.77,"t":"2026-10-21T18:10:00Z","v":651,"vw":65.762139},{"c":65.78,"h":65.78,"l":65.76,"n":14,"o":65.76,"t":"2026-10-21T18:15:00Z","v":818,"vw":65.771667},{"c":65.725,"h":65.7275,"l":65.725,"n":7,"o":65.7275,"t":"2026-10-21T18:20:00Z","v":339,"vw":65.726131},{"c":65.765,"h":65.765,"l":65.73,"n":5,"o":65.73,"t":"2026-10-21T18:25:00Z","v":243,"vw":65.7475},{"c":65.76,"h":65.76,"l":65.73,"n":15,"o":65.74,"t":"2026-10-21T18:30:00Z","v":847,"vw":65.743333},{"c":65.68,"h":65.75,"l":65.68,"n":20,"o":65.75,"t":"2026-10-21T18:45:00Z","v":1174,"vw":65.706539},{"c":65.63,"h":65.63,"l":65.555,"n":31,"o":65.63,"t":"2026-10-21T18:50:00Z","v":3538,"vw":65.576625},{"c":65.53,"h":65.56,"l":65.5,"n":27,"o":65.56,"t":"2026-10-21T18:55:00Z","v":4178,"vw":65.545667},{"c":65.38,"h":65.5,"l":65.38,"n":30,"o":65.495,"t":"2026-10-21T19:00:00Z","v":1540,"vw":65.4535},{"c":65.45,"h":65.45,"l":65.45,"n":8,"o":65.45,"t":"2026-10-21T19:05:00Z","v":254,"vw":65.45},{"c":65.6,"h":65.6,"l":65.6,"n":12,"o":65.6,"t":"2026-10-21T19:30:00Z","v":613,"vw":65.6},{"c":65.635,"h":65.66,"l":65.635,"n":11,"o":65.635,"t":"2026-10-21T19:35:00Z","v":961,"vw":65.640889},{"c":65.62,"h":65.64,"l":65.62,"n":15,"o":65.64,"t":"2026-10-21T19:40:00Z","v":590,"vw":65.633333},{"c":65.69,"h":65.69,"l":65.63,"n":13,"o":65.63,"t":"2026-10-21T19:45:00Z","v":507,"vw":65.663333},{"c":65.66,"h":65.66,"l":65.66,"n":9,"o":65.66,"t":"2026-10-21T19:50:00Z","v":329,"vw":65.66},{"c":65.62,"h":65.66,"l":65.6,"n":105,"o":65.63,"t":"2026-10-21T19:55:00Z","v":3340,"vw":65.61826},{"c":65.61,"h":65.61,"l":65.61,"n":4,"o":65.61,"t":"2026-10-21T20:00:00Z","v":1157,"vw":65.61},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-10-21T23:55:00Z","v":305,"vw":65.62},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-22T13:25:00Z","v":116,"vw":64.56},{"c":64.58,"h":64.58,"l":64.58,"n":8,"o":64.58,"t":"2026-10-22T13:30:00Z","v":1265,"vw":64.58},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-10-22T13:35:00Z","v":101,"vw":64.51},{"c":64.52,"h":64.5761,"l":64.52,"n":8,"o":64.5719,"t":"2026-10-22T13:45:00Z","v":1363,"vw":64.570527},{"c":64.6,"h":64.6,"l":64.6,"n":3,"o":64.6,"t":"2026-10-22T14:00:00Z","v":322,"vw":64.6},{"c":64.41,"h":64.47,"l":64.41,"n":5,"o":64.47,"t":"2026-10-22T14:10:00Z","v":451,"vw":64.43},{"c":64.47,"h":64.47,"l":64.47,"n":2,"o":64.47,"t":"2026-10-22T14:15:00Z","v":217,"vw":64.47},{"c":64.3334,"h":64.365,"l":64.3334,"n":6,"o":64.365,"t":"2026-10-22T14:20:00Z","v":365,"vw":64.344686},{"c":64.235,"h":64.24,"l":64.235,"n":5,"o":64.24,"t":"2026-10-22T14:30:00Z","v":253,"vw":64.237881},{"c":64.06,"h":64.07,"l":64.06,"n":8,"o":64.07,"t":"2026-10-22T14:45:00Z","v":356,"vw":64.066667},{"c":64.135,"h":64.135,"l":64.135,"n":3,"o":64.135,"t":"2026-10-22T14:50:00Z","v":251,"vw":64.135},{"c":64.06,"h":64.115,"l":64.06,"n":6,"o":64.115,"t":"2026-10-22T14:55:00Z","v":760,"vw":64.079667},{"c":64.015,"h":64.015,"l":64.015,"n":1,"o":64.015,"t":"2026-10-22T15:00:00Z","v":100,"vw":64.015},{"c":64.02,"h":64.02,"l":64.02,"n":8,"o":64.02,"t":"2026-10-22T15:10:00Z","v":317,"vw":64.02},{"c":64.07,"h":64.07,"l":64.07,"n":5,"o":64.07,"t":"2026-10-22T15:15:00Z","v":216,"vw":64.07},{"c":64.155,"h":64.155,"l":64.155,"n":14,"o":64.155,"t":"2026-10-22T15:35:00Z","v":1434,"vw":64.155},{"c":64.2,"h":64.2,"l":64.07,"n":32,"o":64.1,"t":"2026-10-22T15:40:00Z","v":2908,"vw":64.093626},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-22T15:45:00Z","v":101,"vw":64.19},{"c":64.24,"h":64.24,"l":64.24,"n":6,"o":64.24,"t":"2026-10-22T15:50:00Z","v":161,"vw":64.24},{"c":64.3,"h":64.3,"l":64.27,"n":5,"o":64.27,"t":"2026-10-22T16:00:00Z","v":376,"vw":64.28},{"c":64.27,"h":64.27,"l":64.27,"n":3,"o":64.27,"t":"2026-10-22T16:05:00Z","v":104,"vw":64.27},{"c":64.26,"h":64.295,"l":64.26,"n":7,"o":64.295,"t":"2026-10-22T16:10:00Z","v":346,"vw":64.283333},{"c":64.37,"h":64.37,"l":64.37,"n":1,"o":64.37,"t":"2026-10-22T16:15:00Z","v":100,"vw":64.37},{"c":64.24,"h":64.27,"l":64.24,"n":11,"o":64.25,"t":"2026-10-22T16:35:00Z","v":1536,"vw":64.261333},{"c":64.24,"h":64.24,"l":64.24,"n":3,"o":64.24,"t":"2026-10-22T16:40:00Z","v":201,"vw":64.24},{"c":64.15,"h":64.15,"l":64.115,"n":5,"o":64.115,"t":"2026-10-22T16:45:00Z","v":635,"vw":64.122},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-22T16:55:00Z","v":516,"vw":64.21},{"c":64.215,"h":64.215,"l":64.215,"n":8,"o":64.215,"t":"2026-10-22T17:00:00Z","v":1347,"vw":64.215},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-22T17:05:00Z","v":100,"vw":64.16},{"c":64.16,"h":64.16,"l":64.16,"n":8,"o":64.16,"t":"2026-10-22T17:10:00Z","v":634,"vw":64.16},{"c":64.25,"h":64.25,"l":64.17,"n":9,"o":64.175,"t":"2026-10-22T17:15:00Z","v":647,"vw":64.189565},{"c":64.22,"h":64.245,"l":64.195,"n":17,"o":64.195,"t":"2026-10-22T17:35:00Z","v":1452,"vw":64.200514},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-22T17:40:00Z","v":103,"vw":64.19},{"c":64.145,"h":64.185,"l":64.14,"n":63,"o":64.185,"t":"2026-10-22T17:45:00Z","v":2474,"vw":64.146373},{"c":64.16,"h":64.16,"l":64.16,"n":6,"o":64.16,"t":"2026-10-22T17:50:00Z","v":204,"vw":64.16},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-22T17:55:00Z","v":130,"vw":64.19},{"c":64.08,"h":64.105,"l":64.08,"n":7,"o":64.105,"t":"2026-10-22T18:00:00Z","v":722,"vw":64.100413},{"c":64.1187,"h":64.14,"l":64.115,"n":9,"o":64.12,"t":"2026-10-22T18:10:00Z","v":1031,"vw":64.120758},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-22T18:15:00Z","v":120,"vw":64.14},{"c":64.22,"h":64.22,"l":64.21,"n":8,"o":64.21,"t":"2026-10-22T18:20:00Z","v":727,"vw":64.211429},{"c":64.1,"h":64.175,"l":64.1,"n":30,"o":64.175,"t":"2026-10-22T18:25:00Z","v":2601,"vw":64.157527},{"c":64.1,"h":64.11,"l":64.1,"n":3,"o":64.1,"t":"2026-10-22T18:30:00Z","v":300,"vw":64.103333},{"c":64.075,"h":64.075,"l":64.075,"n":4,"o":64.075,"t":"2026-10-22T18:35:00Z","v":286,"vw":64.075},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-10-22T18:40:00Z","v":107,"vw":64.05},{"c":64.05,"h":64.06,"l":64.05,"n":2,"o":64.06,"t":"2026-10-22T18:45:00Z","v":200,"vw":64.055},{"c":64.05,"h":64.05,"l":64.05,"n":3,"o":64.05,"t":"2026-10-22T18:50:00Z","v":180,"vw":64.05},{"c":64.05,"h":64.05,"l":64.05,"n":4,"o":64.05,"t":"2026-10-22T18:55:00Z","v":360,"vw":64.05},{"c":64.03,"h":64.03,"l":63.99,"n":21,"o":64,"t":"2026-10-22T19:05:00Z","v":2269,"vw":64.012105},{"c":64.09,"h":64.11,"l":64.04,"n":11,"o":64.04,"t":"2026-10-22T19:10:00Z","v":1199,"vw":64.087303},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-22T19:20:00Z","v":100,"vw":64.08},{"c":64.16,"h":64.16,"l":64.09,"n":34,"o":64.09,"t":"2026-10-22T19:25:00Z","v":3413,"vw":64.105},{"c":64.1,"h":64.14,"l":64.1,"n":8,"o":64.12,"t":"2026-10-22T19:30:00Z","v":405,"vw":64.12},{"c":63.98,"h":63.98,"l":63.95,"n":18,"o":63.95,"t":"2026-10-22T19:40:00Z","v":1394,"vw":63.968381},{"c":63.98,"h":63.99,"l":63.965,"n":41,"o":63.98,"t":"2026-10-22T19:45:00Z","v":3389,"vw":63.978556},{"c":64.1,"h":64.13,"l":64.03,"n":36,"o":64.03,"t":"2026-10-22T19:50:00Z","v":2027,"vw":64.101526},{"c":64.14,"h":64.14,"l":64.1,"n":109,"o":64.13,"t":"2026-10-22T19:55:00Z","v":6467,"vw":64.120405},{"c":64.15,"h":64.15,"l":64.15,"n":6,"o":64.15,"t":"2026-10-22T20:00:00Z","v":971,"vw":64.15}],"history":[{"c":48.06,"h":48.42,"l":47.91,"n":366,"o":48.42,"t":"2024-10-21T04:00:00Z","v":23095,"vw":48.084207},{"c":47.97,"h":48,"l":47.852,"n":296,"o":47.92,"t":"2024-10-22T04:00:00Z","v":10511,"vw":47.926379},{"c":47.38,"h":47.76,"l":47.2,"n":639,"o":47.67,"t":"2024-10-23T04:00:00Z","v":20528,"vw":47.442733},{"c":47.88,"h":48.02,"l":47.63,"n":497,"o":47.99,"t":"2024-10-24T04:00:00Z","v":21861,"vw":47.773519},{"c":47.87,"h":48.23,"l":47.72,"n":339,"o":48.01,"t":"2024-10-25T04:00:00Z","v":42524,"vw":47.974135},{"c":47.87,"h":47.95,"l":47.6463,"n":312,"o":47.68,"t":"2024-10-28T04:00:00Z","v":12818,"vw":47.831298},{"c":47.87,"h":47.89,"l":47.57,"n":274,"o":47.74,"t":"2024-10-29T04:00:00Z","v":23333,"vw":47.71573},{"c":46.9847,"h":47.22,"l":46.96,"n":339,"o":47.04,"t":"2024-10-30T04:00:00Z","v":20088,"vw":47.074982},{"c":46.67,"h":46.79,"l":46.25,"n":552,"o":46.76,"t":"2024-10-31T04:00:00Z","v":16516,"vw":46.530474},{"c":46.69,"h":46.96,"l":46.5999,"n":332,"o":46.81,"t":"2024-11-01T04:00:00Z","v":10538,"vw":46.693291},{"c":46.57,"h":46.93,"l":46.56,"n":1085,"o":46.78,"t":"2024-11-04T05:00:00Z","v":31177,"vw":46.815928},{"c":46.94,"h":47.0719,"l":46.74,"n":481,"o":46.75,"t":"2024-11-05T05:00:00Z","v":512522,"vw":46.938665},{"c":45.96,"h":46.035,"l":45.5786,"n":915,"o":45.93,"t":"2024-11-06T05:00:00Z","v":31408,"vw":45.792102},{"c":46.67,"h":46.6776,"l":46.34,"n":625,"o":46.45,"t":"2024-11-07T05:00:00Z","v":22222,"vw":46.522477},{"c":45.94,"h":46.0048,"l":45.7401,"n":490,"o":46.0048,"t":"2024-11-08T05:00:00Z","v":43287,"vw":45.919944},{"c":45.86,"h":46.09,"l":45.68,"n":737,"o":46.06,"t":"2024-11-11T05:00:00Z","v":43055,"vw":45.749475},{"c":45.13,"h":45.51,"l":44.8128,"n":920,"o":45.51,"t":"2024-11-12T05:00:00Z","v":118560,"vw":45.099107},{"c":44.83,"h":44.9399,"l":44.49,"n":459,"o":44.86,"t":"2024-11-13T05:00:00Z","v":41287,"vw":44.780616},{"c":45.18,"h":45.8393,"l":45.17,"n":486,"o":45.5103,"t":"2024-11-14T05:00:00Z","v":467754,"vw":45.266797},{"c":44.74,"h":45.15,"l":44.57,"n":996,"o":45.13,"t":"2024-11-15T05:00:00Z","v":49761,"vw":44.895652},{"c":44.92,"h":45.06,"l":44.59,"n":377,"o":44.59,"t":"2024-11-18T05:00:00Z","v":155173,"vw":44.872648},{"c":44.79,"h":44.84,"l":44.5,"n":365,"o":44.5,"t":"2024-11-19T05:00:00Z","v":9997,"vw":44.68626},{"c":44.5793,"h":44.5793,"l":44.22,"n":341,"o":44.47,"t":"2024-11-20T05:00:00Z","v":23236,"vw":44.348488},{"c":44.62,"h":44.7,"l":44.3001,"n":332,"o":44.33,"t":"2024-11-21T05:00:00Z","v":25188,"vw":44.568384},{"c":44.75,"h":44.7686,"l":44.49,"n":169,"o":44.49,"t":"2024-11-22T05:00:00Z","v":7445,"vw":44.680296},{"c":45.165,"h":45.35,"l":45,"n":313,"o":45.23,"t":"2024-11-25T05:00:00Z","v":14212,"vw":45.167938},{"c":44.74,"h":45.03,"l":44.65,"n":287,"o":45.03,"t":"2024-11-26T05:00:00Z","v":88645,"vw":44.771587},{"c":45.0204,"h":45.07,"l":44.8201,"n":401,"o":44.96,"t":"2024-11-27T05:00:00Z","v":89069,"vw":44.975389},{"c":45.57,"h":45.6129,"l":45.42,"n":141,"o":45.42,"t":"2024-11-29T05:00:00Z","v":4664,"vw":45.515257},{"c":45.8797,"h":45.9839,"l":45.195,"n":483,"o":45.37,"t":"2024-12-02T05:00:00Z","v":19059,"vw":45.56793},{"c":45.96,"h":46.12,"l":45.7,"n":1942,"o":45.7,"t":"2024-12-03T05:00:00Z","v":895188,"vw":45.959918},{"c":46.2,"h":46.32,"l":46.09,"n":1220,"o":46.19,"t":"2024-12-04T05:00:00Z","v":19381,"vw":46.206627},{"c":46.53,"h":46.74,"l":46.525,"n":331,"o":46.74,"t":"2024-12-05T05:00:00Z","v":25958,"vw":46.611918},{"c":46.54,"h":46.7,"l":46.48,"n":204,"o":46.7,"t":"2024-12-06T05:00:00Z","v":4699,"vw":46.569235},{"c":46.6,"h":47.09,"l":46.49,"n":671,"o":46.88,"t":"2024-12-09T05:00:00Z","v":13422,"vw":46.825573},{"c":46.37,"h":46.59,"l":46.27,"n":251,"o":46.59,"t":"2024-12-10T05:00:00Z","v":6317,"vw":46.356423},{"c":46.59,"h":46.69,"l":46.35,"n":531,"o":46.6,"t":"2024-12-11T05:00:00Z","v":29403,"vw":46.507382},{"c":46.02,"h":46.43,"l":45.9801,"n":733,"o":46.24,"t":"2024-12-12T05:00:00Z","v":103247,"vw":46.187716},{"c":46.33,"h":46.45,"l":46.2,"n":339,"o":46.43,"t":"2024-12-13T05:00:00Z","v":93557,"vw":46.305938},{"c":46.21,"h":46.41,"l":45.96,"n":535,"o":46.12,"t":"2024-12-16T05:00:00Z","v":29258,"vw":46.257143},{"c":45.77,"h":46.035,"l":45.71,"n":742,"o":45.97,"t":"2024-12-17T05:00:00Z","v":659456,"vw":45.786949},{"c":44.85,"h":46.22,"l":44.665,"n":641,"o":46.02,"t":"2024-12-18T05:00:00Z","v":55635,"vw":45.168267},{"c":44.63,"h":44.97,"l":44.55,"n":930,"o":44.92,"t":"2024-12-19T05:00:00Z","v":57433,"vw":44.739993},{"c":44.73,"h":45.13,"l":44.26,"n":859,"o":44.34,"t":"2024-12-20T05:00:00Z","v":81868,"vw":44.711882},{"c":44.97,"h":45.03,"l":44.64,"n":535,"o":44.65,"t":"2024-12-23T05:00:00Z","v":26445,"vw":44.898515},{"c":45.11,"h":45.239,"l":44.93,"n":423,"o":44.93,"t":"2024-12-24T05:00:00Z","v":14095,"vw":45.101404},{"c":45.27,"h":45.4,"l":45.03,"n":655,"o":45.14,"t":"2024-12-26T05:00:00Z","v":70834,"vw":45.238495},{"c":45.1,"h":45.21,"l":44.89,"n":412,"o":45.17,"t":"2024-12-27T05:00:00Z","v":24813,"vw":45.056701},{"c":44.48,"h":44.6555,"l":44.34,"n":635,"o":44.58,"t":"2024-12-30T05:00:00Z","v":34697,"vw":44.527181},{"c":44.49,"h":44.87,"l":44.26,"n":604,"o":44.87,"t":"2024-12-31T05:00:00Z","v":38228,"vw":44.556225},{"c":44.39,"h":44.85,"l":44.28,"n":585,"o":44.73,"t":"2025-01-02T05:00:00Z","v":44401,"vw":44.579307},{"c":44.81,"h":44.84,"l":44.485,"n":2079,"o":44.71,"t":"2025-01-03T05:00:00Z","v":26494,"vw":44.701595},{"c":45.725,"h":46.15,"l":45.64,"n":587,"o":45.72,"t":"2025-01-06T05:00:00Z","v":36257,"vw":45.869999},{"c":45.56,"h":46.24,"l":45.47,"n":1208,"o":46.21,"t":"2025-01-07T05:00:00Z","v":655716,"vw":45.808282},{"c":45.11,"h":45.2,"l":44.81,"n":539,"o":45.1521,"t":"2025-01-08T05:00:00Z","v":60347,"vw":45.027602},{"c":44.66,"h":45.18,"l":44.61,"n":576,"o":45.01,"t":"2025-01-10T05:00:00Z","v":54835,"vw":44.74836},{"c":44.27,"h":44.27,"l":43.92,"n":516,"o":43.94,"t":"2025-01-13T05:00:00Z","v":115302,"vw":43.979558},{"c":44.7,"h":44.81,"l":44.4741,"n":411,"o":44.69,"t":"2025-01-14T05:00:00Z","v":54584,"vw":44.578489},{"c":45.06,"h":45.37,"l":45.02,"n":520,"o":45.23,"t":"2025-01-15T05:00:00Z","v":59331,"vw":45.082423},{"c":45.88,"h":46.09,"l":45.73,"n":610,"o":45.76,"t":"2025-01-16T05:00:00Z","v":35969,"vw":45.889527},{"c":46.13,"h":46.37,"l":46.04,"n":408,"o":46.34,"t":"2025-01-17T05:00:00Z","v":11642,"vw":46.205892},{"c":46.85,"h":46.93,"l":46.46,"n":1057,"o":46.61,"t":"2025-01-21T05:00:00Z","v":175945,"vw":46.675336},{"c":46.61,"h":47.06,"l":46.6,"n":455,"o":46.98,"t":"2025-01-22T05:00:00Z","v":28243,"vw":46.871038},{"c":46.355,"h":46.38,"l":46.05,"n":405,"o":46.18,"t":"2025-01-23T05:00:00Z","v":17919,"vw":46.238664},{"c":46.24,"h":46.49,"l":46.1663,"n":668,"o":46.49,"t":"2025-01-24T05:00:00Z","v":11929,"vw":46.277993},{"c":45.64,"h":45.65,"l":45.24,"n":960,"o":45.24,"t":"2025-01-27T05:00:00Z","v":58559,"vw":45.460446},{"c":45.55,"h":45.7,"l":45.18,"n":438,"o":45.48,"t":"2025-01-28T05:00:00Z","v":32488,"vw":45.465439},{"c":45.93,"h":46.13,"l":45.73,"n":393,"o":46.09,"t":"2025-01-29T05:00:00Z","v":27198,"vw":45.970312},{"c":46.5257,"h":46.85,"l":46.39,"n":414,"o":46.59,"t":"2025-01-30T05:00:00Z","v":12839,"vw":46.61109},{"c":46.35,"h":46.94,"l":46.27,"n":443,"o":46.68,"t":"2025-01-31T05:00:00Z","v":25461,"vw":46.611732},{"c":45.65,"h":45.83,"l":45.21,"n":402,"o":45.23,"t":"2025-02-03T05:00:00Z","v":10658,"vw":45.590602},{"c":46.11,"h":46.33,"l":46.09,"n":502,"o":46.13,"t":"2025-02-04T05:00:00Z","v":8562,"vw":46.184978},{"c":46.49,"h":46.5612,"l":46.13,"n":688,"o":46.24,"t":"2025-02-05T05:00:00Z","v":11261,"vw":46.441113},{"c":46.55,"h":46.64,"l":46.38,"n":222,"o":46.4,"t":"2025-02-06T05:00:00Z","v":8710,"vw":46.504577},{"c":46.15,"h":46.73,"l":46.08,"n":437,"o":46.73,"t":"2025-02-07T05:00:00Z","v":14818,"vw":46.236487},{"c":46.7,"h":46.74,"l":46.53,"n":651,"o":46.53,"t":"2025-02-10T05:00:00Z","v":36076,"vw":46.664228},{"c":47.22,"h":47.26,"l":46.87,"n":283,"o":46.89,"t":"2025-02-11T05:00:00Z","v":43670,"vw":47.084319},{"c":47.9035,"h":47.96,"l":47.11,"n":480,"o":47.22,"t":"2025-02-12T05:00:00Z","v":28140,"vw":47.812236},{"c":48.75,"h":48.77,"l":48.2,"n":492,"o":48.21,"t":"2025-02-13T05:00:00Z","v":31739,"vw":48.527599},{"c":48.94,"h":49.43,"l":48.82,"n":361,"o":49.36,"t":"2025-02-14T05:00:00Z","v":20470,"vw":49.148471},{"c":49.15,"h":49.33,"l":48.88,"n":1921,"o":49.25,"t":"2025-02-18T05:00:00Z","v":1039827,"vw":49.062267},{"c":48.38,"h":48.52,"l":48.3,"n":1282,"o":48.39,"t":"2025-02-19T05:00:00Z","v":110747,"vw":48.370055},{"c":48.53,"h":48.72,"l":48.39,"n":453,"o":48.68,"t":"2025-02-20T05:00:00Z","v":17126,"vw":48.530631},{"c":48.17,"h":48.67,"l":48.1638,"n":452,"o":48.64,"t":"2025-02-21T05:00:00Z","v":19803,"vw":48.423572},{"c":48.18,"h":48.63,"l":48.18,"n":1329,"o":48.42,"t":"2025-02-24T05:00:00Z","v":206313,"vw":48.288346},{"c":48.58,"h":48.6467,"l":48.36,"n":853,"o":48.59,"t":"2025-02-25T05:00:00Z","v":33054,"vw":48.530741},{"c":48.46,"h":48.88,"l":48.31,"n":1163,"o":48.5808,"t":"2025-02-26T05:00:00Z","v":114961,"vw":48.51536},{"c":47.08,"h":47.99,"l":47.025,"n":746,"o":47.99,"t":"2025-02-27T05:00:00Z","v":42517,"vw":47.30671},{"c":47.17,"h":47.2666,"l":46.69,"n":819,"o":47.2,"t":"2025-02-28T05:00:00Z","v":105718,"vw":47.090781},{"c":47.37,"h":48.18,"l":47.1,"n":649,"o":47.98,"t":"2025-03-03T05:00:00Z","v":50413,"vw":47.833523},{"c":47.8,"h":48.366,"l":46.9,"n":701,"o":47.21,"t":"2025-03-04T05:00:00Z","v":53209,"vw":47.256228},{"c":49.02,"h":49.05,"l":48.28,"n":543,"o":48.58,"t":"2025-03-05T05:00:00Z","v":27241,"vw":48.671788},{"c":48.48,"h":49.11,"l":48.39,"n":904,"o":48.62,"t":"2025-03-06T05:00:00Z","v":70860,"vw":48.626052},{"c":49.36,"h":49.38,"l":48.7,"n":1710,"o":48.9,"t":"2025-03-07T05:00:00Z","v":42224,"vw":49.044406},{"c":47.48,"h":48.11,"l":47.21,"n":648,"o":48.07,"t":"2025-03-10T04:00:00Z","v":35388,"vw":47.64524},{"c":47.81,"h":48.2,"l":47.42,"n":378,"o":47.84,"t":"2025-03-11T04:00:00Z","v":32163,"vw":47.835602},{"c":48.12,"h":48.33,"l":47.89,"n":702,"o":48.21,"t":"2025-03-12T04:00:00Z","v":31975,"vw":48.152277},{"c":47.5801,"h":47.89,"l":47.42,"n":933,"o":47.75,"t":"2025-03-13T04:00:00Z","v":157905,"vw":47.5603},{"c":48.68,"h":48.69,"l":48.0201,"n":568,"o":48.21,"t":"2025-03-14T04:00:00Z","v":49332,"vw":48.594503},{"c":49.21,"h":49.34,"l":48.67,"n":499,"o":48.67,"t":"2025-03-17T04:00:00Z","v":28145,"vw":49.008482},{"c":49.28,"h":49.35,"l":48.97,"n":443,"o":49.23,"t":"2025-03-18T04:00:00Z","v":29100,"vw":49.256734},{"c":49.49,"h":49.64,"l":49.03,"n":551,"o":49.14,"t":"2025-03-19T04:00:00Z","v":42649,"vw":49.361464},{"c":48.87,"h":48.875,"l":48.47,"n":258,"o":48.52,"t":"2025-03-20T04:00:00Z","v":36805,"vw":48.732322},{"c":48.25,"h":48.336,"l":48.1,"n":420,"o":48.1,"t":"2025-03-21T04:00:00Z","v":30380,"vw":48.285149},{"c":48.33,"h":48.43,"l":48.16,"n":301,"o":48.37,"t":"2025-03-24T04:00:00Z","v":13159,"vw":48.269481},{"c":48.56,"h":48.71,"l":48.42,"n":418,"o":48.6653,"t":"2025-03-25T04:00:00Z","v":11410,"vw":48.565814},{"c":47.8398,"h":48.25,"l":47.73,"n":399,"o":48.12,"t":"2025-03-26T04:00:00Z","v":23188,"vw":47.961785},{"c":47.8176,"h":48.0144,"l":47.68,"n":322,"o":47.71,"t":"2025-03-27T04:00:00Z","v":11635,"vw":47.836524},{"c":47.34,"h":47.72,"l":47.3,"n":878,"o":47.7,"t":"2025-03-28T04:00:00Z","v":122702,"vw":47.538707},{"c":46.73,"h":46.81,"l":46.3611,"n":567,"o":46.51,"t":"2025-03-31T04:00:00Z","v":12341,"vw":46.566512},{"c":46.7,"h":46.84,"l":46.42,"n":333,"o":46.77,"t":"2025-04-01T04:00:00Z","v":11921,"vw":46.652546},{"c":46.87,"h":47.03,"l":46.42,"n":534,"o":46.42,"t":"2025-04-02T04:00:00Z","v":23122,"vw":46.724742},{"c":45.71,"h":46.6288,"l":45.64,"n":773,"o":46.42,"t":"2025-04-03T04:00:00Z","v":30055,"vw":45.973146},{"c":43.14,"h":44.53,"l":43.14,"n":940,"o":44.35,"t":"2025-04-04T04:00:00Z","v":70933,"vw":43.778066},{"c":42.58,"h":43.9,"l":41.69,"n":520,"o":41.84,"t":"2025-04-07T04:00:00Z","v":48021,"vw":42.692847},{"c":41.88,"h":43.7999,"l":41.4,"n":740,"o":43.71,"t":"2025-04-08T04:00:00Z","v":47800,"vw":42.745548},{"c":46.05,"h":46.25,"l":42.445,"n":459,"o":42.71,"t":"2025-04-09T04:00:00Z","v":37359,"vw":45.273591},{"c":44.67,"h":44.89,"l":43.59,"n":693,"o":44.74,"t":"2025-04-10T04:00:00Z","v":53911,"vw":44.330602},{"c":45.81,"h":46.11,"l":45,"n":415,"o":45.01,"t":"2025-04-11T04:00:00Z","v":22263,"vw":45.471464},{"c":46.61,"h":46.61,"l":45.96,"n":561,"o":46.38,"t":"2025-04-14T04:00:00Z","v":110227,"vw":46.536708},{"c":46.89,"h":47.1773,"l":46.72,"n":196,"o":46.72,"t":"2025-04-15T04:00:00Z","v":9181,"vw":46.977388},{"c":46.26,"h":46.82,"l":45.87,"n":390,"o":46.65,"t":"2025-04-16T04:00:00Z","v":26344,"vw":46.386804},{"c":46.55,"h":46.9748,"l":46.42,"n":258,"o":46.62,"t":"2025-04-17T04:00:00Z","v":17758,"vw":46.668923},{"c":46.09,"h":46.68,"l":45.7512,"n":213,"o":46.68,"t":"2025-04-21T04:00:00Z","v":11233,"vw":46.0661},{"c":47.1,"h":47.43,"l":46.78,"n":451,"o":46.78,"t":"2025-04-22T04:00:00Z","v":18694,"vw":47.168282},{"c":47.77,"h":48.28,"l":47.655,"n":391,"o":48.14,"t":"2025-04-23T04:00:00Z","v":28600,"vw":47.854194},{"c":48.41,"h":48.4559,"l":47.96,"n":226,"o":48.01,"t":"2025-04-24T04:00:00Z","v":15808,"vw":48.26349},{"c":48.78,"h":48.78,"l":48.31,"n":221,"o":48.42,"t":"2025-04-25T04:00:00Z","v":8382,"vw":48.594569},{"c":48.79,"h":48.8,"l":48.32,"n":524,"o":48.79,"t":"2025-04-28T04:00:00Z","v":72079,"vw":48.557946},{"c":48.92,"h":48.9941,"l":48.6955,"n":225,"o":48.74,"t":"2025-04-29T04:00:00Z","v":12913,"vw":48.833758},{"c":48.85,"h":49.05,"l":48.23,"n":354,"o":48.405,"t":"2025-04-30T04:00:00Z","v":27364,"vw":48.830838},{"c":48.78,"h":48.99,"l":48.71,"n":185,"o":48.99,"t":"2025-05-01T04:00:00Z","v":9181,"vw":48.852818},{"c":50.27,"h":50.29,"l":49.93,"n":1409,"o":49.93,"t":"2025-05-02T04:00:00Z","v":205637,"vw":50.13207},{"c":50.14,"h":50.3197,"l":49.98,"n":332,"o":50.01,"t":"2025-05-05T04:00:00Z","v":20052,"vw":50.153774},{"c":49.98,"h":50.11,"l":49.7,"n":519,"o":49.71,"t":"2025-05-06T04:00:00Z","v":60922,"vw":49.962282},{"c":50.21,"h":50.41,"l":49.96,"n":667,"o":50.13,"t":"2025-05-07T04:00:00Z","v":125423,"vw":50.171294},{"c":50.32,"h":50.71,"l":50.32,"n":514,"o":50.71,"t":"2025-05-08T04:00:00Z","v":71259,"vw":50.591002},{"c":50.79,"h":50.93,"l":50.51,"n":226,"o":50.73,"t":"2025-05-09T04:00:00Z","v":39887,"vw":50.635802},{"c":51.6,"h":51.605,"l":51.03,"n":488,"o":51.54,"t":"2025-05-12T04:00:00Z","v":22872,"vw":51.330551},{"c":52.04,"h":52.1816,"l":51.73,"n":494,"o":51.73,"t":"2025-05-13T04:00:00Z","v":20127,"vw":52.029705},{"c":52.2,"h":52.3714,"l":52.17,"n":405,"o":52.35,"t":"2025-05-14T04:00:00Z","v":22953,"vw":52.245275},{"c":52.25,"h":52.42,"l":52.06,"n":299,"o":52.09,"t":"2025-05-15T04:00:00Z","v":33547,"vw":52.359781},{"c":52.19,"h":52.32,"l":51.92,"n":243,"o":52.3,"t":"2025-05-16T04:00:00Z","v":29346,"vw":52.112826},{"c":52.645,"h":52.645,"l":52.215,"n":463,"o":52.215,"t":"2025-05-19T04:00:00Z","v":19964,"vw":52.513353},{"c":52.8,"h":52.9392,"l":52.53,"n":322,"o":52.56,"t":"2025-05-20T04:00:00Z","v":27183,"vw":52.649204},{"c":52.48,"h":53.1516,"l":52.42,"n":719,"o":52.87,"t":"2025-05-21T04:00:00Z","v":36048,"vw":52.766189},{"c":52.54,"h":52.7793,"l":52.35,"n":515,"o":52.57,"t":"2025-05-22T04:00:00Z","v":27970,"vw":52.580894},{"c":52.26,"h":52.39,"l":51.7,"n":799,"o":51.7,"t":"2025-05-23T04:00:00Z","v":93733,"vw":52.145106},{"c":53,"h":53.34,"l":52.95,"n":262,"o":53.29,"t":"2025-05-27T04:00:00Z","v":30007,"vw":53.057255},{"c":52.59,"h":52.76,"l":52.55,"n":344,"o":52.76,"t":"2025-05-28T04:00:00Z","v":21754,"vw":52.628801},{"c":52.94,"h":53.085,"l":52.785,"n":318,"o":52.99,"t":"2025-05-29T04:00:00Z","v":10572,"vw":52.951525},{"c":52.85,"h":52.99,"l":52.365,"n":349,"o":52.89,"t":"2025-05-30T04:00:00Z","v":18514,"vw":52.878355},{"c":53.2858,"h":53.3799,"l":52.6,"n":416,"o":52.78,"t":"2025-06-02T04:00:00Z","v":16193,"vw":53.041358},{"c":52.95,"h":52.97,"l":52.67,"n":582,"o":52.67,"t":"2025-06-03T04:00:00Z","v":31664,"vw":52.848952},{"c":53.23,"h":53.51,"l":53.23,"n":530,"o":53.23,"t":"2025-06-04T04:00:00Z","v":74915,"vw":53.386463},{"c":53.36,"h":53.65,"l":53.27,"n":436,"o":53.44,"t":"2025-06-05T04:00:00Z","v":44455,"vw":53.46071},{"c":53.63,"h":53.74,"l":53.57,"n":287,"o":53.66,"t":"2025-06-06T04:00:00Z","v":14565,"vw":53.72427},{"c":54.02,"h":54.265,"l":53.76,"n":327,"o":53.78,"t":"2025-06-09T04:00:00Z","v":15003,"vw":54.131571},{"c":54.57,"h":54.62,"l":54.33,"n":297,"o":54.62,"t":"2025-06-10T04:00:00Z","v":10123,"vw":54.520009},{"c":54.37,"h":54.85,"l":54.35,"n":876,"o":54.8,"t":"2025-06-11T04:00:00Z","v":104392,"vw":54.455637},{"c":54.73,"h":54.95,"l":54.5696,"n":261,"o":54.82,"t":"2025-06-12T04:00:00Z","v":10145,"vw":54.761688},{"c":53.54,"h":53.9384,"l":53.43,"n":363,"o":53.78,"t":"2025-06-13T04:00:00Z","v":27420,"vw":53.569656},{"c":53.08,"h":53.5412,"l":53.02,"n":312,"o":53.28,"t":"2025-06-16T04:00:00Z","v":30007,"vw":53.430397},{"c":52.33,"h":52.91,"l":52.301,"n":537,"o":52.91,"t":"2025-06-17T04:00:00Z","v":108625,"vw":52.694864},{"c":52.2476,"h":52.53,"l":52.19,"n":398,"o":52.41,"t":"2025-06-18T04:00:00Z","v":9212,"vw":52.383682},{"c":51.8927,"h":52.55,"l":51.69,"n":577,"o":52.55,"t":"2025-06-20T04:00:00Z","v":22304,"vw":52.015756},{"c":53.03,"h":53.03,"l":52.02,"n":461,"o":52.03,"t":"2025-06-23T04:00:00Z","v":22548,"vw":52.301492},{"c":54.16,"h":54.2899,"l":53.65,"n":356,"o":53.65,"t":"2025-06-24T04:00:00Z","v":141020,"vw":53.971849},{"c":53.8,"h":53.94,"l":53.56,"n":846,"o":53.94,"t":"2025-06-25T04:00:00Z","v":31596,"vw":53.700548},{"c":53.97,"h":53.99,"l":53.71,"n":435,"o":53.78,"t":"2025-06-26T04:00:00Z","v":22283,"vw":53.896082},{"c":54.36,"h":54.61,"l":54.17,"n":372,"o":54.385,"t":"2025-06-27T04:00:00Z","v":7339,"vw":54.440944},{"c":54.5,"h":54.58,"l":54.1306,"n":371,"o":54.27,"t":"2025-06-30T04:00:00Z","v":19271,"vw":54.382489},{"c":54.07,"h":54.3088,"l":53.8416,"n":262,"o":54.06,"t":"2025-07-01T04:00:00Z","v":21341,"vw":54.084522},{"c":54.3,"h":54.36,"l":53.7,"n":504,"o":53.73,"t":"2025-07-02T04:00:00Z","v":66833,"vw":54.209393},{"c":54.29,"h":54.32,"l":54.16,"n":414,"o":54.16,"t":"2025-07-03T04:00:00Z","v":28122,"vw":54.207025},{"c":53.98,"h":54.24,"l":53.91,"n":198,"o":54.14,"t":"2025-07-07T04:00:00Z","v":6833,"vw":54.074845},{"c":54.33,"h":54.4052,"l":53.88,"n":306,"o":53.88,"t":"2025-07-08T04:00:00Z","v":13060,"vw":54.321535},{"c":54.58,"h":54.6132,"l":54.3799,"n":151,"o":54.44,"t":"2025-07-09T04:00:00Z","v":4036,"vw":54.496486},{"c":54.63,"h":54.75,"l":54.5524,"n":806,"o":54.7,"t":"2025-07-10T04:00:00Z","v":9108,"vw":54.657645},{"c":54.41,"h":54.495,"l":54.252,"n":175,"o":54.4219,"t":"2025-07-11T04:00:00Z","v":16957,"vw":54.418295},{"c":54.4,"h":54.5191,"l":53.98,"n":194,"o":54.01,"t":"2025-07-14T04:00:00Z","v":17097,"vw":54.458866},{"c":54.45,"h":55,"l":54.4,"n":343,"o":55,"t":"2025-07-15T04:00:00Z","v":11801,"vw":54.531871},{"c":53.47,"h":53.5999,"l":52.7886,"n":387,"o":53.41,"t":"2025-07-16T04:00:00Z","v":49609,"vw":53.193482},{"c":53.51,"h":53.6,"l":53.35,"n":438,"o":53.36,"t":"2025-07-17T04:00:00Z","v":33995,"vw":53.486042},{"c":53.46,"h":53.8087,"l":53.46,"n":142,"o":53.8087,"t":"2025-07-18T04:00:00Z","v":3859,"vw":53.567856},{"c":53.41,"h":53.6667,"l":53.41,"n":162,"o":53.46,"t":"2025-07-21T04:00:00Z","v":8272,"vw":53.543751},{"c":53.37,"h":53.4104,"l":53.2,"n":375,"o":53.2,"t":"2025-07-22T04:00:00Z","v":49222,"vw":53.286763},{"c":54.25,"h":54.25,"l":53.5103,"n":391,"o":53.78,"t":"2025-07-23T04:00:00Z","v":36997,"vw":53.922831},{"c":53.93,"h":54.17,"l":53.92,"n":479,"o":54.09,"t":"2025-07-24T04:00:00Z","v":15357,"vw":54.003724},{"c":53.5,"h":53.5133,"l":53.175,"n":370,"o":53.34,"t":"2025-07-25T04:00:00Z","v":8139,"vw":53.365978},{"c":52.91,"h":53.0685,"l":52.75,"n":280,"o":53.0065,"t":"2025-07-28T04:00:00Z","v":16796,"vw":52.873444},{"c":52.69,"h":52.83,"l":52.55,"n":238,"o":52.83,"t":"2025-07-29T04:00:00Z","v":10130,"vw":52.678731},{"c":52.2,"h":52.57,"l":52.05,"n":268,"o":52.55,"t":"2025-07-30T04:00:00Z","v":122980,"vw":52.470187},{"c":51.26,"h":51.69,"l":51.19,"n":408,"o":51.56,"t":"2025-07-31T04:00:00Z","v":53738,"vw":51.493204},{"c":50.85,"h":50.89,"l":50.56,"n":446,"o":50.89,"t":"2025-08-01T04:00:00Z","v":35802,"vw":50.725066},{"c":51.35,"h":51.35,"l":51.11,"n":411,"o":51.32,"t":"2025-08-04T04:00:00Z","v":64833,"vw":51.256837},{"c":51.33,"h":51.4,"l":51.16,"n":421,"o":51.27,"t":"2025-08-05T04:00:00Z","v":89603,"vw":51.260595},{"c":51.43,"h":51.4738,"l":51.26,"n":267,"o":51.36,"t":"2025-08-06T04:00:00Z","v":20780,"vw":51.335898},{"c":52.2,"h":52.2,"l":51.94,"n":365,"o":52.13,"t":"2025-08-07T04:00:00Z","v":49791,"vw":52.051564},{"c":52.52,"h":52.52,"l":52.15,"n":381,"o":52.15,"t":"2025-08-08T04:00:00Z","v":17372,"vw":52.349805},{"c":52.37,"h":52.51,"l":52.285,"n":407,"o":52.44,"t":"2025-08-11T04:00:00Z","v":24613,"vw":52.386993},{"c":52.9674,"h":52.9674,"l":52.28,"n":206,"o":52.28,"t":"2025-08-12T04:00:00Z","v":11725,"vw":52.707695},{"c":53.36,"h":53.4686,"l":53.23,"n":292,"o":53.23,"t":"2025-08-13T04:00:00Z","v":10503,"vw":53.333392},{"c":53.3,"h":53.3,"l":52.87,"n":328,"o":52.89,"t":"2025-08-14T04:00:00Z","v":11104,"vw":53.159276},{"c":53.16,"h":53.26,"l":53.04,"n":339,"o":53.04,"t":"2025-08-15T04:00:00Z","v":25434,"vw":53.180317},{"c":53.13,"h":53.13,"l":52.905,"n":418,"o":52.98,"t":"2025-08-18T04:00:00Z","v":44008,"vw":52.964368},{"c":53.215,"h":53.58,"l":53.14,"n":301,"o":53.55,"t":"2025-08-19T04:00:00Z","v":60419,"vw":53.236885},{"c":53.58,"h":53.58,"l":53.37,"n":292,"o":53.45,"t":"2025-08-20T04:00:00Z","v":5186,"vw":53.469281},{"c":53.08,"h":53.29,"l":53.08,"n":366,"o":53.27,"t":"2025-08-21T04:00:00Z","v":18291,"vw":53.20919},{"c":54.188,"h":54.325,"l":53.64,"n":212,"o":53.64,"t":"2025-08-22T04:00:00Z","v":2302,"vw":54.102722},{"c":53.84,"h":54.22,"l":53.84,"n":377,"o":54.18,"t":"2025-08-25T04:00:00Z","v":22684,"vw":54.049093},{"c":53.77,"h":53.7844,"l":53.59,"n":312,"o":53.71,"t":"2025-08-26T04:00:00Z","v":13271,"vw":53.684186},{"c":53.59,"h":53.61,"l":53.2401,"n":326,"o":53.2401,"t":"2025-08-27T04:00:00Z","v":10173,"vw":53.475639},{"c":53.5,"h":53.65,"l":53.43,"n":215,"o":53.65,"t":"2025-08-28T04:00:00Z","v":11327,"vw":53.49407},{"c":53,"h":53.09,"l":52.99,"n":160,"o":53.0392,"t":"2025-08-29T04:00:00Z","v":4850,"vw":53.020801},{"c":51.94,"h":52.03,"l":51.62,"n":363,"o":51.62,"t":"2025-09-02T04:00:00Z","v":33177,"vw":51.769294},{"c":52.22,"h":52.22,"l":51.97,"n":247,"o":51.97,"t":"2025-09-03T04:00:00Z","v":25911,"vw":52.111323},{"c":52.87,"h":52.87,"l":52.5,"n":279,"o":52.5,"t":"2025-09-04T04:00:00Z","v":30827,"vw":52.62735},{"c":53.47,"h":53.67,"l":53.3545,"n":283,"o":53.4,"t":"2025-09-05T04:00:00Z","v":12393,"vw":53.467973},{"c":54.17,"h":54.17,"l":53.86,"n":466,"o":53.94,"t":"2025-09-08T04:00:00Z","v":5220,"vw":54.024323},{"c":54.12,"h":54.33,"l":54.02,"n":393,"o":54.2,"t":"2025-09-09T04:00:00Z","v":33257,"vw":54.084079},{"c":53.79,"h":54.15,"l":53.66,"n":287,"o":54.07,"t":"2025-09-10T04:00:00Z","v":15496,"vw":53.842505},{"c":54.46,"h":54.47,"l":53.99,"n":195,"o":53.99,"t":"2025-09-11T04:00:00Z","v":18512,"vw":54.309793},{"c":54.66,"h":54.66,"l":54.39,"n":240,"o":54.42,"t":"2025-09-12T04:00:00Z","v":21875,"vw":54.524851},{"c":55.75,"h":55.75,"l":55.12,"n":397,"o":55.12,"t":"2025-09-15T04:00:00Z","v":26264,"vw":55.629012},{"c":55.71,"h":55.83,"l":55.58,"n":190,"o":55.775,"t":"2025-09-16T04:00:00Z","v":25757,"vw":55.773377},{"c":55.8782,"h":55.98,"l":55.59,"n":319,"o":55.59,"t":"2025-09-17T04:00:00Z","v":5998,"vw":55.887702},{"c":56.97,"h":57.22,"l":56.51,"n":2761,"o":56.92,"t":"2025-09-18T04:00:00Z","v":1057080,"vw":57.047132},{"c":56.84,"h":56.97,"l":56.62,"n":1162,"o":56.9187,"t":"2025-09-19T04:00:00Z","v":62104,"vw":56.834451},{"c":57.36,"h":57.525,"l":57.17,"n":384,"o":57.1984,"t":"2025-09-22T04:00:00Z","v":5809,"vw":57.330984},{"c":57.62,"h":57.98,"l":57.4617,"n":248,"o":57.71,"t":"2025-09-23T04:00:00Z","v":11507,"vw":57.620841},{"c":57.27,"h":57.41,"l":57.1,"n":237,"o":57.27,"t":"2025-09-24T04:00:00Z","v":16306,"vw":57.257764},{"c":57.02,"h":57.02,"l":56.725,"n":296,"o":56.73,"t":"2025-09-25T04:00:00Z","v":17911,"vw":56.792508},{"c":57.12,"h":57.2294,"l":56.9901,"n":508,"o":57.04,"t":"2025-09-26T04:00:00Z","v":8937,"vw":57.132096},{"c":57.67,"h":57.85,"l":57.53,"n":205,"o":57.53,"t":"2025-09-29T04:00:00Z","v":8105,"vw":57.745383},{"c":58.01,"h":58.09,"l":57.81,"n":283,"o":57.81,"t":"2025-09-30T04:00:00Z","v":8905,"vw":57.960949},{"c":58.84,"h":58.92,"l":58.17,"n":530,"o":58.17,"t":"2025-10-01T04:00:00Z","v":97330,"vw":58.603403},{"c":59.51,"h":59.72,"l":59.16,"n":559,"o":59.72,"t":"2025-10-02T04:00:00Z","v":25101,"vw":59.416245},{"c":59.62,"h":59.65,"l":59.4,"n":378,"o":59.54,"t":"2025-10-03T04:00:00Z","v":59334,"vw":59.555138},{"c":59.68,"h":59.92,"l":59.5,"n":241,"o":59.5,"t":"2025-10-06T04:00:00Z","v":14794,"vw":59.79351},{"c":58.56,"h":59.62,"l":58.515,"n":288,"o":59.62,"t":"2025-10-07T04:00:00Z","v":17328,"vw":58.820368},{"c":58.41,"h":58.45,"l":58.16,"n":306,"o":58.16,"t":"2025-10-08T04:00:00Z","v":10707,"vw":58.315},{"c":57.89,"h":58.33,"l":57.75,"n":213,"o":58.33,"t":"2025-10-09T04:00:00Z","v":10261,"vw":57.895799},{"c":56.64,"h":57.95,"l":56.57,"n":442,"o":57.83,"t":"2025-10-10T04:00:00Z","v":29937,"vw":57.040289},{"c":57.75,"h":57.78,"l":57.3375,"n":229,"o":57.3375,"t":"2025-10-13T04:00:00Z","v":14647,"vw":57.64585},{"c":57.76,"h":57.88,"l":57.265,"n":382,"o":57.265,"t":"2025-10-14T04:00:00Z","v":28128,"vw":57.5955},{"c":58.27,"h":58.69,"l":57.8,"n":2507,"o":58.65,"t":"2025-10-15T04:00:00Z","v":545620,"vw":58.251658},{"c":58.49,"h":58.79,"l":58.29,"n":179,"o":58.79,"t":"2025-10-16T04:00:00Z","v":12499,"vw":58.510401},{"c":58.65,"h":58.67,"l":58.14,"n":155,"o":58.14,"t":"2025-10-17T04:00:00Z","v":17075,"vw":58.50924},{"c":58.85,"h":59.04,"l":58.61,"n":362,"o":58.61,"t":"2025-10-20T04:00:00Z","v":65030,"vw":58.825057},{"c":58.35,"h":58.71,"l":58.35,"n":328,"o":58.63,"t":"2025-10-21T04:00:00Z","v":19600,"vw":58.486016},{"c":58.12,"h":58.63,"l":57.93,"n":398,"o":58.63,"t":"2025-10-22T04:00:00Z","v":39088,"vw":58.017943},{"c":58.87,"h":58.87,"l":58.11,"n":409,"o":58.11,"t":"2025-10-23T04:00:00Z","v":13388,"vw":58.709452},{"c":58.91,"h":59.115,"l":58.83,"n":1072,"o":58.85,"t":"2025-10-24T04:00:00Z","v":88137,"vw":58.953537},{"c":59.565,"h":59.6,"l":59.31,"n":345,"o":59.6,"t":"2025-10-27T04:00:00Z","v":11439,"vw":59.513015},{"c":59.01,"h":59.39,"l":59.01,"n":342,"o":59.27,"t":"2025-10-28T04:00:00Z","v":6861,"vw":59.19674},{"c":59.366,"h":59.68,"l":59.2,"n":415,"o":59.68,"t":"2025-10-29T04:00:00Z","v":11452,"vw":59.432779},{"c":59.48,"h":59.82,"l":59.38,"n":499,"o":59.38,"t":"2025-10-30T04:00:00Z","v":24769,"vw":59.65186},{"c":58.8,"h":59.04,"l":58.47,"n":1490,"o":59.02,"t":"2025-10-31T04:00:00Z","v":1047903,"vw":58.864236},{"c":58.68,"h":58.81,"l":58.45,"n":517,"o":58.57,"t":"2025-11-03T05:00:00Z","v":152804,"vw":58.560884},{"c":57.82,"h":58.392,"l":57.79,"n":469,"o":58.0114,"t":"2025-11-04T05:00:00Z","v":63063,"vw":58.235428},{"c":58.26,"h":58.4686,"l":57.83,"n":479,"o":57.88,"t":"2025-11-05T05:00:00Z","v":30052,"vw":58.169113},{"c":57.96,"h":58.27,"l":57.78,"n":724,"o":58.1,"t":"2025-11-06T05:00:00Z","v":52439,"vw":57.937036},{"c":57.74,"h":57.78,"l":57.205,"n":339,"o":57.77,"t":"2025-11-07T05:00:00Z","v":19451,"vw":57.57743},{"c":58.56,"h":58.67,"l":58,"n":464,"o":58.39,"t":"2025-11-10T05:00:00Z","v":77699,"vw":58.309264},{"c":58.73,"h":58.89,"l":58.58,"n":345,"o":58.58,"t":"2025-11-11T05:00:00Z","v":11115,"vw":58.779808},{"c":59.03,"h":59.15,"l":58.77,"n":735,"o":58.77,"t":"2025-11-12T05:00:00Z","v":19770,"vw":59.03789},{"c":58.61,"h":59.41,"l":58.4299,"n":447,"o":59.35,"t":"2025-11-13T05:00:00Z","v":33492,"vw":58.823763},{"c":58.13,"h":58.35,"l":57.4,"n":304,"o":57.4,"t":"2025-11-14T05:00:00Z","v":16588,"vw":58.135638},{"c":57.36,"h":57.86,"l":57.12,"n":409,"o":57.37,"t":"2025-11-17T05:00:00Z","v":21160,"vw":57.430173},{"c":56.63,"h":56.9534,"l":56.31,"n":516,"o":56.71,"t":"2025-11-18T05:00:00Z","v":23399,"vw":56.62925},{"c":57.05,"h":57.19,"l":56.7365,"n":457,"o":56.7365,"t":"2025-11-19T05:00:00Z","v":7380,"vw":56.906936},{"c":55.52,"h":57.433,"l":55.52,"n":618,"o":57.38,"t":"2025-11-20T05:00:00Z","v":37288,"vw":55.961361},{"c":55.92,"h":56.13,"l":55.2172,"n":566,"o":55.58,"t":"2025-11-21T05:00:00Z","v":21659,"vw":55.744788},{"c":55.95,"h":56.1099,"l":55.84,"n":691,"o":55.9644,"t":"2025-11-24T05:00:00Z","v":12878,"vw":55.980081},{"c":56.872,"h":56.915,"l":56.03,"n":818,"o":56.18,"t":"2025-11-25T05:00:00Z","v":28305,"vw":56.646231},{"c":57.79,"h":57.9,"l":57.583,"n":373,"o":57.583,"t":"2025-11-26T05:00:00Z","v":5879,"vw":57.79158},{"c":58.17,"h":58.17,"l":57.6884,"n":341,"o":57.78,"t":"2025-11-28T05:00:00Z","v":10332,"vw":57.930509},{"c":58.32,"h":58.5,"l":57.77,"n":804,"o":57.77,"t":"2025-12-01T05:00:00Z","v":26856,"vw":58.229949},{"c":58.57,"h":58.79,"l":58.32,"n":681,"o":58.51,"t":"2025-12-02T05:00:00Z","v":70904,"vw":58.513593},{"c":59.18,"h":59.18,"l":58.57,"n":291,"o":58.61,"t":"2025-12-03T05:00:00Z","v":22008,"vw":58.886429},{"c":58.78,"h":58.925,"l":58.57,"n":395,"o":58.86,"t":"2025-12-04T05:00:00Z","v":11520,"vw":58.682645},{"c":58.55,"h":59.1696,"l":58.46,"n":405,"o":59.08,"t":"2025-12-05T05:00:00Z","v":14486,"vw":58.665065},{"c":58.7224,"h":58.78,"l":58.612,"n":357,"o":58.75,"t":"2025-12-08T05:00:00Z","v":25006,"vw":58.683975},{"c":58.55,"h":58.75,"l":58.55,"n":192,"o":58.6645,"t":"2025-12-09T05:00:00Z","v":7699,"vw":58.628405},{"c":58.8,"h":58.99,"l":58.2016,"n":284,"o":58.36,"t":"2025-12-10T05:00:00Z","v":13840,"vw":58.678798},{"c":59.5,"h":59.71,"l":58.82,"n":831,"o":59.03,"t":"2025-12-11T05:00:00Z","v":37562,"vw":59.364043},{"c":58.6,"h":59.464,"l":58.5,"n":474,"o":59.305,"t":"2025-12-12T05:00:00Z","v":22611,"vw":58.847051},{"c":58.76,"h":58.99,"l":58.75,"n":322,"o":58.87,"t":"2025-12-15T05:00:00Z","v":14072,"vw":58.857579},{"c":56.41,"h":56.83,"l":56.39,"n":420,"o":56.64,"t":"2025-12-16T05:00:00Z","v":56177,"vw":56.52177},{"c":55.57,"h":56.41,"l":55.29,"n":524,"o":56.31,"t":"2025-12-17T05:00:00Z","v":23712,"vw":55.93674},{"c":56.02,"h":56.48,"l":56.02,"n":464,"o":56.1,"t":"2025-12-18T05:00:00Z","v":16907,"vw":56.19609},{"c":56.61,"h":56.85,"l":56.36,"n":484,"o":56.36,"t":"2025-12-19T05:00:00Z","v":10342,"vw":56.661658},{"c":57.01,"h":57.01,"l":56.74,"n":2497,"o":57,"t":"2025-12-22T05:00:00Z","v":1190958,"vw":56.925017},{"c":56.84,"h":56.9899,"l":56.7506,"n":390,"o":56.88,"t":"2025-12-23T05:00:00Z","v":16781,"vw":56.903696},{"c":57.1,"h":57.1,"l":56.86,"n":169,"o":56.86,"t":"2025-12-24T05:00:00Z","v":3333,"vw":56.98311},{"c":57.16,"h":57.1687,"l":56.96,"n":391,"o":57.1,"t":"2025-12-26T05:00:00Z","v":19900,"vw":57.084045},{"c":57,"h":57.14,"l":56.9233,"n":346,"o":57.03,"t":"2025-12-29T05:00:00Z","v":5288,"vw":57.024814},{"c":57.227,"h":57.4596,"l":57.16,"n":330,"o":57.34,"t":"2025-12-30T05:00:00Z","v":8344,"vw":57.26248},{"c":57.03,"h":57.14,"l":56.92,"n":228,"o":57.14,"t":"2025-12-31T05:00:00Z","v":6263,"vw":57.036664},{"c":58.64,"h":58.7899,"l":58.31,"n":689,"o":58.48,"t":"2026-01-02T05:00:00Z","v":13876,"vw":58.612708},{"c":60.14,"h":60.14,"l":59.26,"n":1212,"o":59.26,"t":"2026-01-05T05:00:00Z","v":22099,"vw":59.791539},{"c":60.44,"h":60.54,"l":60,"n":595,"o":60,"t":"2026-01-06T05:00:00Z","v":22997,"vw":60.388706},{"c":59.8,"h":60.02,"l":59.69,"n":654,"o":59.89,"t":"2026-01-07T05:00:00Z","v":14024,"vw":59.857565},{"c":59.21,"h":59.47,"l":58.81,"n":816,"o":59.47,"t":"2026-01-08T05:00:00Z","v":954943,"vw":58.940781},{"c":60.4,"h":60.5499,"l":59.8536,"n":480,"o":59.985,"t":"2026-01-09T05:00:00Z","v":19893,"vw":60.363701},{"c":61.04,"h":61.045,"l":60.31,"n":1361,"o":60.31,"t":"2026-01-12T05:00:00Z","v":134434,"vw":60.834616},{"c":60.78,"h":61.11,"l":60.5784,"n":1241,"o":61.11,"t":"2026-01-13T05:00:00Z","v":30709,"vw":60.713888},{"c":60.67,"h":60.81,"l":60.35,"n":601,"o":60.81,"t":"2026-01-14T05:00:00Z","v":19008,"vw":60.509289},{"c":61.6,"h":61.9,"l":61.46,"n":570,"o":61.9,"t":"2026-01-15T05:00:00Z","v":13223,"vw":61.667659},{"c":61.91,"h":61.93,"l":61.3,"n":447,"o":61.7,"t":"2026-01-16T05:00:00Z","v":12785,"vw":61.696173},{"c":60.64,"h":61.1,"l":60.55,"n":609,"o":60.63,"t":"2026-01-20T05:00:00Z","v":43727,"vw":60.74167},{"c":61.539,"h":61.73,"l":60.53,"n":732,"o":60.8184,"t":"2026-01-21T05:00:00Z","v":54353,"vw":61.300937},{"c":62.14,"h":62.26,"l":61.945,"n":404,"o":62.26,"t":"2026-01-22T05:00:00Z","v":7848,"vw":62.086343},{"c":62.33,"h":62.33,"l":61.72,"n":630,"o":61.72,"t":"2026-01-23T05:00:00Z","v":16241,"vw":62.078469},{"c":62.81,"h":62.86,"l":62.4,"n":840,"o":62.4,"t":"2026-01-26T05:00:00Z","v":26373,"vw":62.738815},{"c":63.7,"h":63.975,"l":63.09,"n":3404,"o":63.09,"t":"2026-01-27T05:00:00Z","v":1037065,"vw":63.774881},{"c":63.05,"h":64.01,"l":62.82,"n":1065,"o":64.01,"t":"2026-01-28T05:00:00Z","v":57497,"vw":62.974527},{"c":63.48,"h":63.54,"l":62.48,"n":1072,"o":63.5,"t":"2026-01-29T05:00:00Z","v":93193,"vw":63.222523},{"c":62.27,"h":62.98,"l":62.04,"n":984,"o":62.86,"t":"2026-01-30T05:00:00Z","v":81561,"vw":62.403559},{"c":62.77,"h":62.94,"l":61.96,"n":830,"o":61.96,"t":"2026-02-02T05:00:00Z","v":44414,"vw":62.585094},{"c":61.9,"h":62.47,"l":61.38,"n":1066,"o":62.47,"t":"2026-02-03T05:00:00Z","v":50622,"vw":61.774242},{"c":61.07,"h":62.2,"l":60.65,"n":1172,"o":62.2,"t":"2026-02-04T05:00:00Z","v":151293,"vw":60.929524},{"c":60.56,"h":61.25,"l":60.41,"n":1049,"o":60.86,"t":"2026-02-05T05:00:00Z","v":47767,"vw":60.852045},{"c":62.03,"h":62.14,"l":61.13,"n":1834,"o":61.2,"t":"2026-02-06T05:00:00Z","v":896894,"vw":61.620467},{"c":62.99,"h":63.06,"l":62.36,"n":1089,"o":62.36,"t":"2026-02-09T05:00:00Z","v":35903,"vw":62.898779},{"c":63.07,"h":63.43,"l":63.07,"n":515,"o":63.43,"t":"2026-02-10T05:00:00Z","v":68739,"vw":63.215506},{"c":63.06,"h":63.305,"l":62.56,"n":1253,"o":63.24,"t":"2026-02-11T05:00:00Z","v":36929,"vw":62.884804},{"c":61.53,"h":62.71,"l":61.42,"n":994,"o":62.71,"t":"2026-02-12T05:00:00Z","v":57701,"vw":61.683198},{"c":61.65,"h":61.88,"l":61.48,"n":1154,"o":61.56,"t":"2026-02-13T05:00:00Z","v":116881,"vw":61.706866},{"c":62.23,"h":62.36,"l":61.35,"n":1129,"o":61.4,"t":"2026-02-17T05:00:00Z","v":79383,"vw":62.056447},{"c":62.94,"h":63.08,"l":62.46,"n":770,"o":62.46,"t":"2026-02-18T05:00:00Z","v":54028,"vw":62.895309},{"c":62.66,"h":62.68,"l":62.2,"n":1832,"o":62.42,"t":"2026-02-19T05:00:00Z","v":52092,"vw":62.475014},{"c":63.18,"h":63.39,"l":62.65,"n":2051,"o":62.65,"t":"2026-02-20T05:00:00Z","v":154982,"vw":63.081851},{"c":62.95,"h":63.325,"l":62.66,"n":965,"o":63.12,"t":"2026-02-23T05:00:00Z","v":35168,"vw":62.976692},{"c":63,"h":63.17,"l":62.84,"n":1460,"o":62.94,"t":"2026-02-24T05:00:00Z","v":133541,"vw":62.968325},{"c":63.77,"h":63.84,"l":63.47,"n":707,"o":63.48,"t":"2026-02-25T05:00:00Z","v":44665,"vw":63.711905},{"c":63.05,"h":63.69,"l":62.54,"n":1068,"o":63.69,"t":"2026-02-26T05:00:00Z","v":50600,"vw":62.976296},{"c":62.8,"h":63.02,"l":62.515,"n":1084,"o":62.575,"t":"2026-02-27T05:00:00Z","v":88710,"vw":62.724439},{"c":61.33,"h":61.64,"l":61.05,"n":1673,"o":61.05,"t":"2026-03-02T05:00:00Z","v":166115,"vw":61.319835},{"c":59.67,"h":59.96,"l":58.255,"n":2493,"o":58.88,"t":"2026-03-03T05:00:00Z","v":352124,"vw":59.443101},{"c":60.74,"h":60.82,"l":59.96,"n":2286,"o":60.29,"t":"2026-03-04T05:00:00Z","v":152276,"vw":60.504168},{"c":59.54,"h":60.46,"l":58.85,"n":1629,"o":60.04,"t":"2026-03-05T05:00:00Z","v":117796,"vw":59.317667},{"c":58.13,"h":58.635,"l":57.66,"n":1287,"o":57.73,"t":"2026-03-06T05:00:00Z","v":66615,"vw":58.226062},{"c":59.23,"h":59.54,"l":57.25,"n":1729,"o":57.61,"t":"2026-03-09T04:00:00Z","v":116717,"vw":58.705804},{"c":59.71,"h":60.79,"l":59.645,"n":1022,"o":59.82,"t":"2026-03-10T04:00:00Z","v":85786,"vw":60.189122},{"c":60.03,"h":60.28,"l":59.59,"n":694,"o":59.82,"t":"2026-03-11T04:00:00Z","v":43342,"vw":59.90224},{"c":58.96,"h":59.42,"l":58.74,"n":3501,"o":59.35,"t":"2026-03-12T04:00:00Z","v":222403,"vw":59.126615},{"c":58.63,"h":59.81,"l":58.5,"n":2161,"o":59.31,"t":"2026-03-13T04:00:00Z","v":211226,"vw":58.924362},{"c":59.7,"h":59.88,"l":59.335,"n":3154,"o":59.61,"t":"2026-03-16T04:00:00Z","v":277162,"vw":59.602031},{"c":59.597,"h":59.89,"l":59.38,"n":1708,"o":59.69,"t":"2026-03-17T04:00:00Z","v":158792,"vw":59.541074},{"c":58.34,"h":59.13,"l":58.295,"n":1357,"o":59.01,"t":"2026-03-18T04:00:00Z","v":99842,"vw":58.745962},{"c":58.14,"h":58.315,"l":57.06,"n":1527,"o":57.09,"t":"2026-03-19T04:00:00Z","v":123658,"vw":57.807797},{"c":56.53,"h":57.77,"l":55.93,"n":1133,"o":57.77,"t":"2026-03-20T04:00:00Z","v":93867,"vw":56.464795},{"c":57.79,"h":58.83,"l":57.43,"n":1584,"o":57.69,"t":"2026-03-23T04:00:00Z","v":105268,"vw":57.936704},{"c":57.88,"h":58.2,"l":57.23,"n":1461,"o":57.33,"t":"2026-03-24T04:00:00Z","v":107106,"vw":57.784569},{"c":58.51,"h":58.755,"l":58.04,"n":1323,"o":58.53,"t":"2026-03-25T04:00:00Z","v":132975,"vw":58.495103},{"c":56.85,"h":57.925,"l":56.82,"n":1047,"o":57.58,"t":"2026-03-26T04:00:00Z","v":68185,"vw":57.244448},{"c":55.89,"h":56.6992,"l":55.73,"n":1397,"o":56.465,"t":"2026-03-27T04:00:00Z","v":79712,"vw":56.140954},{"c":55.33,"h":56.3,"l":54.99,"n":1268,"o":56.3,"t":"2026-03-30T04:00:00Z","v":78157,"vw":55.529591},{"c":57.51,"h":57.57,"l":56.19,"n":2761,"o":56.34,"t":"2026-03-31T04:00:00Z","v":467835,"vw":57.06492},{"c":58.57,"h":59.09,"l":58.3,"n":2330,"o":58.65,"t":"2026-04-01T04:00:00Z","v":155444,"vw":58.667982},{"c":58.11,"h":58.515,"l":57.055,"n":2156,"o":57.08,"t":"2026-04-02T04:00:00Z","v":139410,"vw":57.967703},{"c":58.33,"h":58.42,"l":57.87,"n":1330,"o":57.89,"t":"2026-04-06T04:00:00Z","v":95541,"vw":58.148726},{"c":58.59,"h":58.72,"l":57.57,"n":1752,"o":58.055,"t":"2026-04-07T04:00:00Z","v":303577,"vw":58.158},{"c":61.54,"h":61.86,"l":61,"n":2194,"o":61.6,"t":"2026-04-08T04:00:00Z","v":258533,"vw":61.378657},{"c":61.84,"h":61.995,"l":60.94,"n":1374,"o":60.98,"t":"2026-04-09T04:00:00Z","v":41147,"vw":61.661225},{"c":62.44,"h":62.77,"l":62.18,"n":852,"o":62.53,"t":"2026-04-10T04:00:00Z","v":74279,"vw":62.467361},{"c":63.01,"h":63.07,"l":61.77,"n":1094,"o":61.77,"t":"2026-04-13T04:00:00Z","v":72752,"vw":62.648369},{"c":63.8,"h":64.02,"l":63.6,"n":838,"o":63.72,"t":"2026-04-14T04:00:00Z","v":47997,"vw":63.832035},{"c":63.65,"h":63.7,"l":62.89,"n":1218,"o":63.4,"t":"2026-04-15T04:00:00Z","v":123941,"vw":63.173765},{"c":63.13,"h":63.59,"l":62.94,"n":1218,"o":63.59,"t":"2026-04-16T04:00:00Z","v":114610,"vw":63.169627},{"c":64.12,"h":64.55,"l":63.94,"n":902,"o":64.37,"t":"2026-04-17T04:00:00Z","v":79164,"vw":64.278478},{"c":64.11,"h":64.2,"l":63.6,"n":1008,"o":63.99,"t":"2026-04-20T04:00:00Z","v":53519,"vw":64.019533},{"c":63.34,"h":64.11,"l":63.16,"n":1260,"o":64.06,"t":"2026-04-21T04:00:00Z","v":124942,"vw":63.676707},{"c":63.15,"h":63.72,"l":62.51,"n":1593,"o":63.72,"t":"2026-04-22T04:00:00Z","v":266042,"vw":63.154848},{"c":62.28,"h":63.01,"l":61.64,"n":1657,"o":62.9,"t":"2026-04-23T04:00:00Z","v":91758,"vw":62.359619},{"c":63.22,"h":63.52,"l":62.98,"n":930,"o":63.14,"t":"2026-04-24T04:00:00Z","v":86758,"vw":63.190088},{"c":62.65,"h":63.17,"l":62.42,"n":932,"o":63.17,"t":"2026-04-27T04:00:00Z","v":97897,"vw":62.589951},{"c":61.68,"h":61.96,"l":61.3034,"n":840,"o":61.79,"t":"2026-04-28T04:00:00Z","v":49014,"vw":61.627896},{"c":61.205,"h":61.48,"l":60.8886,"n":469,"o":61.42,"t":"2026-04-29T04:00:00Z","v":41048,"vw":61.161476},{"c":62.705,"h":62.985,"l":61.78,"n":995,"o":62.04,"t":"2026-04-30T04:00:00Z","v":154309,"vw":62.384048},{"c":62.88,"h":63.3,"l":62.76,"n":1791,"o":62.96,"t":"2026-05-01T04:00:00Z","v":158389,"vw":62.984302},{"c":62.05,"h":62.83,"l":61.84,"n":1778,"o":62.61,"t":"2026-05-04T04:00:00Z","v":159142,"vw":62.159452},{"c":63.44,"h":63.59,"l":62.72,"n":1287,"o":62.97,"t":"2026-05-05T04:00:00Z","v":122493,"vw":63.268294},{"c":65.86,"h":65.91,"l":65,"n":1399,"o":65,"t":"2026-05-06T04:00:00Z","v":121679,"vw":65.532736},{"c":64.41,"h":65.65,"l":64.39,"n":1348,"o":65.64,"t":"2026-05-07T04:00:00Z","v":114453,"vw":64.769861},{"c":65.68,"h":65.8,"l":65.09,"n":1045,"o":65.09,"t":"2026-05-08T04:00:00Z","v":109225,"vw":65.384458},{"c":65.47,"h":65.57,"l":65.09,"n":3081,"o":65.56,"t":"2026-05-11T04:00:00Z","v":259952,"vw":65.365069},{"c":64.03,"h":64.29,"l":63.275,"n":3193,"o":64.29,"t":"2026-05-12T04:00:00Z","v":379765,"vw":63.649549},{"c":65.34,"h":65.51,"l":64.29,"n":1001,"o":64.56,"t":"2026-05-13T04:00:00Z","v":75508,"vw":65.192263},{"c":65.67,"h":66.19,"l":65.51,"n":1537,"o":65.51,"t":"2026-05-14T04:00:00Z","v":70380,"vw":65.844907},{"c":64.45,"h":64.69,"l":64.1925,"n":1166,"o":64.42,"t":"2026-05-15T04:00:00Z","v":49713,"vw":64.456913},{"c":64.27,"h":64.6,"l":63.555,"n":930,"o":64.46,"t":"2026-05-18T04:00:00Z","v":98906,"vw":63.983281},{"c":63.77,"h":64.24,"l":63.48,"n":1088,"o":63.99,"t":"2026-05-19T04:00:00Z","v":67239,"vw":63.878894},{"c":65.34,"h":65.8,"l":64.12,"n":986,"o":64.36,"t":"2026-05-20T04:00:00Z","v":97898,"vw":65.205271},{"c":66.82,"h":67.04,"l":65.54,"n":2766,"o":65.67,"t":"2026-05-21T04:00:00Z","v":249777,"vw":66.471123},{"c":66.84,"h":67.19,"l":66.72,"n":1721,"o":67.01,"t":"2026-05-22T04:00:00Z","v":312540,"vw":66.931095},{"c":67.33,"h":67.52,"l":66.88,"n":1056,"o":67.52,"t":"2026-05-26T04:00:00Z","v":87475,"vw":67.187184},{"c":66.84,"h":67.34,"l":66.495,"n":1901,"o":67.34,"t":"2026-05-27T04:00:00Z","v":145423,"vw":66.764398},{"c":66.96,"h":67.36,"l":66.4,"n":9598,"o":66.8,"t":"2026-05-28T04:00:00Z","v":417367,"vw":67.039656},{"c":67.04,"h":67.57,"l":66.82,"n":4325,"o":67.305,"t":"2026-05-29T04:00:00Z","v":219800,"vw":67.124063},{"c":67.46,"h":67.83,"l":66.21,"n":2784,"o":66.64,"t":"2026-06-01T04:00:00Z","v":310387,"vw":67.339788},{"c":68.23,"h":68.53,"l":67.93,"n":3503,"o":68.08,"t":"2026-06-02T04:00:00Z","v":232328,"vw":68.303901},{"c":67.345,"h":67.97,"l":67.26,"n":1424,"o":67.81,"t":"2026-06-03T04:00:00Z","v":109614,"vw":67.575557},{"c":68.2,"h":68.43,"l":67.02,"n":2805,"o":67.1,"t":"2026-06-04T04:00:00Z","v":101342,"vw":67.935506},{"c":65.6,"h":66.94,"l":65.34,"n":1117,"o":66.94,"t":"2026-06-05T04:00:00Z","v":53239,"vw":65.885275},{"c":66.64,"h":67.37,"l":66.54,"n":1620,"o":67.24,"t":"2026-06-08T04:00:00Z","v":2307405,"vw":66.880617},{"c":67.47,"h":68.62,"l":65.63,"n":2402,"o":67.76,"t":"2026-06-09T04:00:00Z","v":143403,"vw":66.829134},{"c":66.53,"h":67.95,"l":66.44,"n":1818,"o":66.91,"t":"2026-06-10T04:00:00Z","v":157847,"vw":66.874215},{"c":69.73,"h":69.815,"l":67.54,"n":4380,"o":67.57,"t":"2026-06-11T04:00:00Z","v":339131,"vw":68.281671},{"c":69.73,"h":69.9976,"l":68.99,"n":1330,"o":69.13,"t":"2026-06-12T04:00:00Z","v":145981,"vw":69.732283},{"c":70.06,"h":70.37,"l":69.73,"n":1513,"o":70.37,"t":"2026-06-15T04:00:00Z","v":100037,"vw":70.068158},{"c":69.11,"h":69.805,"l":69.07,"n":904,"o":69.75,"t":"2026-06-16T04:00:00Z","v":39517,"vw":69.422266},{"c":69.86,"h":71.175,"l":69.765,"n":2678,"o":70.28,"t":"2026-06-17T04:00:00Z","v":213822,"vw":70.380708},{"c":70.84,"h":71.01,"l":70.28,"n":1054,"o":70.87,"t":"2026-06-18T04:00:00Z","v":63842,"vw":70.670865},{"c":70.67,"h":71.095,"l":70.205,"n":1931,"o":71.01,"t":"2026-06-22T04:00:00Z","v":159815,"vw":70.436405},{"c":67.91,"h":68.9,"l":67.86,"n":950,"o":68.03,"t":"2026-06-23T04:00:00Z","v":44446,"vw":68.209399},{"c":67.62,"h":67.88,"l":67.11,"n":1564,"o":67.84,"t":"2026-06-24T04:00:00Z","v":120524,"vw":67.387415},{"c":68.44,"h":68.785,"l":67.745,"n":1006,"o":68.73,"t":"2026-06-25T04:00:00Z","v":77760,"vw":68.181165},{"c":67.24,"h":67.74,"l":67.04,"n":4541,"o":67.42,"t":"2026-06-26T04:00:00Z","v":508123,"vw":67.378003},{"c":69.08,"h":69.08,"l":67.27,"n":2049,"o":67.79,"t":"2026-06-29T04:00:00Z","v":149698,"vw":68.525604},{"c":70.34,"h":70.4,"l":69.23,"n":1123,"o":69.23,"t":"2026-06-30T04:00:00Z","v":44572,"vw":70.102082},{"c":68.3,"h":69.34,"l":68.145,"n":1957,"o":68.91,"t":"2026-07-01T04:00:00Z","v":193448,"vw":68.509079},{"c":67.56,"h":69.08,"l":66.995,"n":2197,"o":68.74,"t":"2026-07-02T04:00:00Z","v":217028,"vw":67.638335},{"c":68.82,"h":68.99,"l":68.165,"n":1157,"o":68.57,"t":"2026-07-06T04:00:00Z","v":109091,"vw":68.795472},{"c":67.19,"h":67.85,"l":66.93,"n":1268,"o":67.71,"t":"2026-07-07T04:00:00Z","v":83655,"vw":67.325835},{"c":67.67,"h":67.73,"l":66.63,"n":1821,"o":66.8,"t":"2026-07-08T04:00:00Z","v":91921,"vw":67.345304},{"c":68.07,"h":68.66,"l":68.01,"n":849,"o":68.58,"t":"2026-07-09T04:00:00Z","v":239116,"vw":68.361403},{"c":68.11,"h":68.36,"l":67.68,"n":776,"o":67.825,"t":"2026-07-10T04:00:00Z","v":38655,"vw":68.09949},{"c":67.09,"h":67.78,"l":66.87,"n":2376,"o":67.78,"t":"2026-07-13T04:00:00Z","v":762612,"vw":67.098195},{"c":67.46,"h":68.19,"l":67.35,"n":1114,"o":67.96,"t":"2026-07-14T04:00:00Z","v":322331,"vw":67.747688},{"c":68.68,"h":68.72,"l":67.64,"n":2086,"o":68.42,"t":"2026-07-15T04:00:00Z","v":854948,"vw":68.265074},{"c":67.75,"h":68.44,"l":67.595,"n":1567,"o":67.84,"t":"2026-07-16T04:00:00Z","v":120103,"vw":67.955555},{"c":66.87,"h":67.24,"l":66,"n":2052,"o":66.43,"t":"2026-07-17T04:00:00Z","v":156105,"vw":66.757339},{"c":66.54,"h":67.42,"l":66.245,"n":1671,"o":67.39,"t":"2026-07-20T04:00:00Z","v":122353,"vw":66.639901},{"c":67.99,"h":68.13,"l":67.105,"n":1869,"o":67.15,"t":"2026-07-21T04:00:00Z","v":132165,"vw":67.596578},{"c":68.18,"h":68.57,"l":68.12,"n":1009,"o":68.12,"t":"2026-07-22T04:00:00Z","v":95220,"vw":68.297786},{"c":67.1,"h":67.495,"l":66.87,"n":1368,"o":67.22,"t":"2026-07-23T04:00:00Z","v":82295,"vw":67.132747},{"c":66.48,"h":67.21,"l":66.235,"n":1062,"o":67.08,"t":"2026-07-24T04:00:00Z","v":88347,"vw":66.720486},{"c":65.87,"h":66.81,"l":65.29,"n":2911,"o":66.81,"t":"2026-07-27T04:00:00Z","v":962244,"vw":65.916445},{"c":65.11,"h":65.41,"l":64.51,"n":1571,"o":64.91,"t":"2026-07-28T04:00:00Z","v":106256,"vw":65.06719},{"c":64.53,"h":66,"l":64.11,"n":5733,"o":65.02,"t":"2026-07-29T04:00:00Z","v":1281451,"vw":65.302525},{"c":67.45,"h":67.75,"l":66.79,"n":1757,"o":66.79,"t":"2026-07-30T04:00:00Z","v":154277,"vw":67.472445},{"c":66.82,"h":67.36,"l":66.37,"n":1572,"o":67.36,"t":"2026-07-31T04:00:00Z","v":110451,"vw":66.962223},{"c":67.51,"h":67.71,"l":66.57,"n":1379,"o":66.92,"t":"2026-08-03T04:00:00Z","v":164657,"vw":67.492214},{"c":69.07,"h":69.18,"l":68.45,"n":2409,"o":68.45,"t":"2026-08-04T04:00:00Z","v":245410,"vw":68.919205},{"c":68.8,"h":69.42,"l":68.8,"n":894,"o":69,"t":"2026-08-05T04:00:00Z","v":56897,"vw":69.079365},{"c":68.53,"h":69.28,"l":68.52,"n":863,"o":68.59,"t":"2026-08-06T04:00:00Z","v":66038,"vw":68.82837},{"c":69.21,"h":69.52,"l":68.9,"n":778,"o":69.41,"t":"2026-08-07T04:00:00Z","v":41862,"vw":69.07582},{"c":68.73,"h":69.6,"l":68.73,"n":1190,"o":69.6,"t":"2026-08-10T04:00:00Z","v":270502,"vw":69.014718},{"c":69.43,"h":69.85,"l":69.185,"n":1059,"o":69.73,"t":"2026-08-11T04:00:00Z","v":21121,"vw":69.406607},{"c":70.6,"h":70.65,"l":69.92,"n":2923,"o":70.01,"t":"2026-08-12T04:00:00Z","v":421863,"vw":70.368764},{"c":71.33,"h":71.56,"l":70.96,"n":1613,"o":70.96,"t":"2026-08-13T04:00:00Z","v":116759,"vw":71.301031},{"c":71.61,"h":71.67,"l":71.24,"n":1993,"o":71.48,"t":"2026-08-14T04:00:00Z","v":144614,"vw":71.430495},{"c":71.5,"h":71.845,"l":71.45,"n":2048,"o":71.82,"t":"2026-08-17T04:00:00Z","v":110676,"vw":71.632629},{"c":70.01,"h":70.79,"l":69.84,"n":1118,"o":70.79,"t":"2026-08-18T04:00:00Z","v":33651,"vw":70.083303},{"c":69.31,"h":69.969,"l":69.09,"n":803,"o":69.969,"t":"2026-08-19T04:00:00Z","v":43094,"vw":69.313765},{"c":68.98,"h":69.46,"l":68.83,"n":760,"o":69.04,"t":"2026-08-20T04:00:00Z","v":37799,"vw":69.045416},{"c":69.46,"h":69.59,"l":69.22,"n":2520,"o":69.59,"t":"2026-08-21T04:00:00Z","v":125495,"vw":69.408003},{"c":69.22,"h":69.35,"l":68.85,"n":839,"o":69.13,"t":"2026-08-24T04:00:00Z","v":51861,"vw":69.088028},{"c":69.43,"h":69.57,"l":69.22,"n":906,"o":69.41,"t":"2026-08-25T04:00:00Z","v":51088,"vw":69.382561},{"c":69.02,"h":69.515,"l":68.95,"n":1569,"o":69.29,"t":"2026-08-26T04:00:00Z","v":119144,"vw":69.108431},{"c":68.93,"h":69.22,"l":68.67,"n":3684,"o":69.12,"t":"2026-08-27T04:00:00Z","v":2003907,"vw":68.913871},{"c":68.51,"h":69.225,"l":68.51,"n":1632,"o":69.06,"t":"2026-08-28T04:00:00Z","v":115051,"vw":68.862721},{"c":68.32,"h":68.92,"l":68.19,"n":851,"o":68.92,"t":"2026-08-31T04:00:00Z","v":23803,"vw":68.387678},{"c":67.36,"h":67.89,"l":67.15,"n":2746,"o":67.89,"t":"2026-09-01T04:00:00Z","v":263050,"vw":67.374929},{"c":68,"h":68.03,"l":67.43,"n":1997,"o":67.76,"t":"2026-09-02T04:00:00Z","v":934466,"vw":67.781245},{"c":68.1,"h":68.14,"l":67.65,"n":957,"o":67.775,"t":"2026-09-03T04:00:00Z","v":67140,"vw":68.000491},{"c":69.11,"h":69.14,"l":68.66,"n":825,"o":68.66,"t":"2026-09-04T04:00:00Z","v":530999,"vw":68.95215},{"c":69.29,"h":69.86,"l":69.29,"n":1601,"o":69.67,"t":"2026-09-08T04:00:00Z","v":38388,"vw":69.573388},{"c":68.49,"h":68.97,"l":68.48,"n":1126,"o":68.97,"t":"2026-09-09T04:00:00Z","v":328473,"vw":68.613825},{"c":67.53,"h":67.94,"l":67.45,"n":1526,"o":67.87,"t":"2026-09-10T04:00:00Z","v":28493,"vw":67.665926},{"c":67.84,"h":68.39,"l":67.81,"n":1293,"o":68.39,"t":"2026-09-11T04:00:00Z","v":61604,"vw":67.956475},{"c":66.53,"h":67.04,"l":66.32,"n":1451,"o":66.54,"t":"2026-09-14T04:00:00Z","v":54522,"vw":66.716782},{"c":66.3,"h":66.45,"l":66.06,"n":1588,"o":66.45,"t":"2026-09-15T04:00:00Z","v":13065,"vw":66.275703},{"c":66.23,"h":66.94,"l":65.785,"n":1376,"o":66.72,"t":"2026-09-16T04:00:00Z","v":28631,"vw":66.516677},{"c":66.73,"h":67.15,"l":66.64,"n":1252,"o":67.15,"t":"2026-09-17T04:00:00Z","v":34651,"vw":66.746855},{"c":67.01,"h":67.015,"l":66.34,"n":1980,"o":66.34,"t":"2026-09-18T04:00:00Z","v":40372,"vw":66.66329},{"c":67.85,"h":68.06,"l":67.43,"n":1041,"o":67.74,"t":"2026-09-21T04:00:00Z","v":42084,"vw":67.88121},{"c":68.58,"h":68.735,"l":68,"n":5777,"o":68.13,"t":"2026-09-22T04:00:00Z","v":259115,"vw":68.425946},{"c":67.27,"h":67.79,"l":66.97,"n":2671,"o":67.79,"t":"2026-09-23T04:00:00Z","v":128399,"vw":67.299602},{"c":67.5,"h":67.72,"l":66.9,"n":1304,"o":67.155,"t":"2026-09-24T04:00:00Z","v":92655,"vw":67.34756},{"c":68.01,"h":68.19,"l":67.61,"n":1150,"o":67.65,"t":"2026-09-25T04:00:00Z","v":47379,"vw":67.936795},{"c":68.1,"h":68.41,"l":67.6512,"n":567,"o":67.99,"t":"2026-09-28T04:00:00Z","v":21411,"vw":68.143706},{"c":68.57,"h":68.77,"l":68.085,"n":929,"o":68.2,"t":"2026-09-29T04:00:00Z","v":54978,"vw":68.414502},{"c":67.75,"h":68.45,"l":67.66,"n":1015,"o":68.45,"t":"2026-09-30T04:00:00Z","v":84195,"vw":67.813616},{"c":66.62,"h":67.26,"l":66.23,"n":932,"o":67.01,"t":"2026-10-01T04:00:00Z","v":67005,"vw":66.627409},{"c":67.88,"h":68.11,"l":67.37,"n":900,"o":67.37,"t":"2026-10-02T04:00:00Z","v":93665,"vw":67.778129},{"c":67.71,"h":67.87,"l":67.28,"n":1544,"o":67.38,"t":"2026-10-05T04:00:00Z","v":47041,"vw":67.63722},{"c":68.12,"h":68.31,"l":67.92,"n":1859,"o":68.1,"t":"2026-10-06T04:00:00Z","v":262627,"vw":68.124995},{"c":66.73,"h":66.78,"l":66.35,"n":890,"o":66.54,"t":"2026-10-07T04:00:00Z","v":58134,"vw":66.638207},{"c":66.18,"h":66.87,"l":66.03,"n":2158,"o":66.32,"t":"2026-10-08T04:00:00Z","v":110585,"vw":66.3598},{"c":66.64,"h":66.86,"l":66.5,"n":1108,"o":66.75,"t":"2026-10-09T04:00:00Z","v":960826,"vw":66.610967},{"c":66.06,"h":66.39,"l":66.01,"n":1159,"o":66.33,"t":"2026-10-12T04:00:00Z","v":42128,"vw":66.128802},{"c":66.02,"h":66.07,"l":65.57,"n":1330,"o":65.97,"t":"2026-10-13T04:00:00Z","v":77153,"vw":65.840818},{"c":64.93,"h":65.6999,"l":64.82,"n":2169,"o":65.46,"t":"2026-10-14T04:00:00Z","v":180389,"vw":65.014749},{"c":65.13,"h":65.245,"l":64,"n":1270,"o":64.62,"t":"2026-10-15T04:00:00Z","v":88586,"vw":64.923743},{"c":64.94,"h":65.85,"l":64.74,"n":1515,"o":65.7,"t":"2026-10-16T04:00:00Z","v":46985,"vw":65.135595},{"c":64.71,"h":65.305,"l":64.71,"n":1030,"o":65.06,"t":"2026-10-19T04:00:00Z","v":30402,"vw":64.897432},{"c":65.03,"h":65.26,"l":64.45,"n":1459,"o":64.53,"t":"2026-10-20T04:00:00Z","v":65062,"vw":64.974703},{"c":65.61,"h":65.8,"l":65.38,"n":1268,"o":65.75,"t":"2026-10-21T04:00:00Z","v":47391,"vw":65.666509},{"c":64.15,"h":64.6,"l":63.95,"n":1067,"o":64.58,"t":"2026-10-22T04:00:00Z","v":54125,"vw":64.157758}],"volatilityBars":[{"c":68.4,"h":68.44,"l":68.13,"n":94,"o":68.13,"t":"2026-09-22T13:30:00Z","v":4462,"vw":68.321122},{"c":68.55,"h":68.62,"l":68.46,"n":63,"o":68.48,"t":"2026-09-22T13:45:00Z","v":3717,"vw":68.513001},{"c":68.55,"h":68.636,"l":68.46,"n":41,"o":68.46,"t":"2026-09-22T14:00:00Z","v":2260,"vw":68.566311},{"c":68.61,"h":68.61,"l":68.495,"n":97,"o":68.53,"t":"2026-09-22T14:15:00Z","v":5660,"vw":68.553441},{"c":68.31,"h":68.57,"l":68.25,"n":157,"o":68.47,"t":"2026-09-22T14:30:00Z","v":10804,"vw":68.474909},{"c":68.285,"h":68.295,"l":68.23,"n":30,"o":68.23,"t":"2026-09-22T14:45:00Z","v":1340,"vw":68.269887},{"c":68.27,"h":68.32,"l":68.265,"n":12,"o":68.32,"t":"2026-09-22T15:00:00Z","v":772,"vw":68.290139},{"c":68.25,"h":68.32,"l":68.25,"n":96,"o":68.275,"t":"2026-09-22T15:15:00Z","v":5396,"vw":68.282681},{"c":68.11,"h":68.21,"l":68.11,"n":18,"o":68.21,"t":"2026-09-22T15:30:00Z","v":789,"vw":68.16418},{"c":68.09,"h":68.11,"l":68.05,"n":128,"o":68.11,"t":"2026-09-22T15:45:00Z","v":4546,"vw":68.07964},{"c":68.11,"h":68.14,"l":68,"n":94,"o":68.06,"t":"2026-09-22T16:00:00Z","v":5145,"vw":68.086727},{"c":68.125,"h":68.145,"l":68.08,"n":89,"o":68.105,"t":"2026-09-22T16:15:00Z","v":7065,"vw":68.104941},{"c":68.14,"h":68.18,"l":68.1,"n":160,"o":68.145,"t":"2026-09-22T16:30:00Z","v":8472,"vw":68.126358},{"c":68.21,"h":68.245,"l":68.13,"n":423,"o":68.14,"t":"2026-09-22T16:45:00Z","v":13225,"vw":68.207763},{"c":68.14,"h":68.215,"l":68.14,"n":186,"o":68.215,"t":"2026-09-22T17:00:00Z","v":8658,"vw":68.181846},{"c":68.165,"h":68.165,"l":68.095,"n":287,"o":68.16,"t":"2026-09-22T17:15:00Z","v":10831,"vw":68.12482},{"c":68.17,"h":68.205,"l":68.11,"n":200,"o":68.12,"t":"2026-09-22T17:30:00Z","v":9926,"vw":68.159135},{"c":68.41,"h":68.43,"l":68.195,"n":363,"o":68.22,"t":"2026-09-22T17:45:00Z","v":18533,"vw":68.366564},{"c":68.38,"h":68.415,"l":68.36,"n":95,"o":68.41,"t":"2026-09-22T18:00:00Z","v":6527,"vw":68.397847},{"c":68.43,"h":68.445,"l":68.39,"n":125,"o":68.395,"t":"2026-09-22T18:15:00Z","v":6678,"vw":68.418623},{"c":68.37,"h":68.44,"l":68.355,"n":75,"o":68.44,"t":"2026-09-22T18:30:00Z","v":3370,"vw":68.397858},{"c":68.415,"h":68.44,"l":68.415,"n":11,"o":68.44,"t":"2026-09-22T18:45:00Z","v":406,"vw":68.4275},{"c":68.455,"h":68.5,"l":68.41,"n":351,"o":68.43,"t":"2026-09-22T19:00:00Z","v":10400,"vw":68.461713},{"c":68.56,"h":68.59,"l":68.45,"n":505,"o":68.455,"t":"2026-09-22T19:15:00Z","v":28409,"vw":68.533779},{"c":68.64,"h":68.735,"l":68.53,"n":985,"o":68.56,"t":"2026-09-22T19:30:00Z","v":53503,"vw":68.642864},{"c":68.54,"h":68.68,"l":68.54,"n":139,"o":68.66,"t":"2026-09-22T19:45:00Z","v":5730,"vw":68.634168},{"c":68.58,"h":68.58,"l":68.58,"n":6,"o":68.58,"t":"2026-09-22T20:00:00Z","v":373,"vw":68.58},{"c":67.45,"h":67.79,"l":67.45,"n":76,"o":67.79,"t":"2026-09-23T13:30:00Z","v":4690,"vw":67.600099},{"c":67.31,"h":67.47,"l":67.31,"n":87,"o":67.47,"t":"2026-09-23T13:45:00Z","v":5388,"vw":67.380897},{"c":67.32,"h":67.405,"l":67.32,"n":40,"o":67.405,"t":"2026-09-23T14:00:00Z","v":1977,"vw":67.375383},{"c":67.205,"h":67.36,"l":67.17,"n":90,"o":67.3,"t":"2026-09-23T14:15:00Z","v":4391,"vw":67.269192},{"c":67.29,"h":67.37,"l":67.22,"n":48,"o":67.22,"t":"2026-09-23T14:30:00Z","v":2299,"vw":67.306851},{"c":67.5,"h":67.5,"l":67.21,"n":71,"o":67.22,"t":"2026-09-23T14:45:00Z","v":5989,"vw":67.396737},{"c":67.48,"h":67.51,"l":67.43,"n":192,"o":67.45,"t":"2026-09-23T15:00:00Z","v":6408,"vw":67.487258},{"c":67.49,"h":67.56,"l":67.41,"n":222,"o":67.48,"t":"2026-09-23T15:15:00Z","v":5864,"vw":67.497826},{"c":67.495,"h":67.495,"l":67.4,"n":34,"o":67.48,"t":"2026-09-23T15:30:00Z","v":1332,"vw":67.466162},{"c":67.44,"h":67.48,"l":67.41,"n":26,"o":67.48,"t":"2026-09-23T15:45:00Z","v":1723,"vw":67.446154},{"c":67.33,"h":67.37,"l":67.33,"n":37,"o":67.37,"t":"2026-09-23T16:00:00Z","v":1225,"vw":67.348571},{"c":67.34,"h":67.36,"l":67.32,"n":129,"o":67.32,"t":"2026-09-23T16:15:00Z","v":10315,"vw":67.35053},{"c":67.33,"h":67.35,"l":67.33,"n":54,"o":67.35,"t":"2026-09-23T16:30:00Z","v":4240,"vw":67.346818},{"c":67.02,"h":67.28,"l":67.02,"n":76,"o":67.28,"t":"2026-09-23T16:45:00Z","v":8681,"vw":67.049607},{"c":66.98,"h":67.11,"l":66.97,"n":23,"o":67.11,"t":"2026-09-23T17:00:00Z","v":1726,"vw":67.0071},{"c":67.04,"h":67.105,"l":67.04,"n":36,"o":67.05,"t":"2026-09-23T17:15:00Z","v":4455,"vw":67.074661},{"c":67.19,"h":67.19,"l":67.02,"n":45,"o":67.05,"t":"2026-09-23T17:30:00Z","v":3701,"vw":67.099315},{"c":67.36,"h":67.36,"l":67.295,"n":63,"o":67.305,"t":"2026-09-23T17:45:00Z","v":14778,"vw":67.335697},{"c":67.32,"h":67.375,"l":67.24,"n":70,"o":67.37,"t":"2026-09-23T18:00:00Z","v":4042,"vw":67.327845},{"c":67.27,"h":67.32,"l":67.27,"n":19,"o":67.32,"t":"2026-09-23T18:15:00Z","v":1029,"vw":67.305756},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-09-23T18:30:00Z","v":100,"vw":67.25},{"c":67.27,"h":67.27,"l":67.27,"n":7,"o":67.27,"t":"2026-09-23T18:45:00Z","v":277,"vw":67.27},{"c":67.28,"h":67.34,"l":67.22,"n":44,"o":67.22,"t":"2026-09-23T19:00:00Z","v":1963,"vw":67.299167},{"c":67.235,"h":67.28,"l":67.235,"n":13,"o":67.28,"t":"2026-09-23T19:15:00Z","v":593,"vw":67.256561},{"c":67.18,"h":67.29,"l":67.18,"n":21,"o":67.29,"t":"2026-09-23T19:30:00Z","v":2139,"vw":67.257423},{"c":67.225,"h":67.27,"l":67.18,"n":384,"o":67.18,"t":"2026-09-23T19:45:00Z","v":13192,"vw":67.234633},{"c":67.27,"h":67.27,"l":67.27,"n":4,"o":67.27,"t":"2026-09-23T20:00:00Z","v":287,"vw":67.27},{"c":67.11,"h":67.155,"l":67.11,"n":14,"o":67.155,"t":"2026-09-24T13:30:00Z","v":567,"vw":67.125},{"c":67.175,"h":67.175,"l":67.175,"n":16,"o":67.175,"t":"2026-09-24T13:45:00Z","v":1703,"vw":67.175},{"c":67.14,"h":67.1688,"l":67.1,"n":12,"o":67.1688,"t":"2026-09-24T14:15:00Z","v":3005,"vw":67.147291},{"c":67.245,"h":67.31,"l":67.245,"n":8,"o":67.31,"t":"2026-09-24T14:30:00Z","v":642,"vw":67.258295},{"c":67.095,"h":67.25,"l":67.09,"n":51,"o":67.17,"t":"2026-09-24T14:45:00Z","v":15481,"vw":67.165809},{"c":67.115,"h":67.115,"l":67.115,"n":2,"o":67.115,"t":"2026-09-24T15:00:00Z","v":310,"vw":67.115},{"c":67.02,"h":67.05,"l":66.98,"n":19,"o":66.98,"t":"2026-09-24T15:15:00Z","v":1248,"vw":67.015781},{"c":66.96,"h":66.96,"l":66.9,"n":17,"o":66.95,"t":"2026-09-24T15:30:00Z","v":1224,"vw":66.938491},{"c":67.13,"h":67.17,"l":67.13,"n":7,"o":67.17,"t":"2026-09-24T15:45:00Z","v":404,"vw":67.143333},{"c":67.12,"h":67.12,"l":67.11,"n":9,"o":67.11,"t":"2026-09-24T16:00:00Z","v":327,"vw":67.115},{"c":67.62,"h":67.72,"l":67.145,"n":136,"o":67.145,"t":"2026-09-24T16:15:00Z","v":16105,"vw":67.464941},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-09-24T16:30:00Z","v":101,"vw":67.45},{"c":67.6469,"h":67.6469,"l":67.6469,"n":1,"o":67.6469,"t":"2026-09-24T16:45:00Z","v":401,"vw":67.6469},{"c":67.555,"h":67.69,"l":67.55,"n":21,"o":67.55,"t":"2026-09-24T17:00:00Z","v":1396,"vw":67.610117},{"c":67.41,"h":67.47,"l":67.41,"n":78,"o":67.46,"t":"2026-09-24T17:30:00Z","v":5832,"vw":67.446535},{"c":67.43,"h":67.45,"l":67.4,"n":51,"o":67.4,"t":"2026-09-24T17:45:00Z","v":4238,"vw":67.427115},{"c":67.46,"h":67.46,"l":67.31,"n":17,"o":67.35,"t":"2026-09-24T18:00:00Z","v":999,"vw":67.375833},{"c":67.52,"h":67.52,"l":67.45,"n":22,"o":67.45,"t":"2026-09-24T18:15:00Z","v":2127,"vw":67.462439},{"c":67.494,"h":67.54,"l":67.45,"n":12,"o":67.5,"t":"2026-09-24T18:30:00Z","v":670,"vw":67.495748},{"c":67.55,"h":67.57,"l":67.52,"n":18,"o":67.52,"t":"2026-09-24T18:45:00Z","v":1439,"vw":67.54696},{"c":67.46,"h":67.52,"l":67.46,"n":8,"o":67.52,"t":"2026-09-24T19:00:00Z","v":1055,"vw":67.466322},{"c":67.44,"h":67.465,"l":67.44,"n":7,"o":67.465,"t":"2026-09-24T19:15:00Z","v":1722,"vw":67.463438},{"c":67.465,"h":67.475,"l":67.45,"n":23,"o":67.45,"t":"2026-09-24T19:30:00Z","v":1618,"vw":67.463116},{"c":67.25,"h":67.53,"l":67.25,"n":351,"o":67.53,"t":"2026-09-24T19:45:00Z","v":22322,"vw":67.413318},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-09-24T20:00:00Z","v":1037,"vw":67.5},{"c":67.65,"h":67.65,"l":67.65,"n":4,"o":67.65,"t":"2026-09-25T14:00:00Z","v":110,"vw":67.65},{"c":67.63,"h":67.66,"l":67.63,"n":13,"o":67.66,"t":"2026-09-25T14:15:00Z","v":675,"vw":67.654633},{"c":67.62,"h":67.72,"l":67.61,"n":24,"o":67.64,"t":"2026-09-25T14:30:00Z","v":1956,"vw":67.669302},{"c":67.86,"h":67.86,"l":67.71,"n":77,"o":67.77,"t":"2026-09-25T14:45:00Z","v":7670,"vw":67.781576},{"c":67.69,"h":67.69,"l":67.69,"n":4,"o":67.69,"t":"2026-09-25T15:00:00Z","v":115,"vw":67.69},{"c":67.65,"h":67.84,"l":67.65,"n":16,"o":67.755,"t":"2026-09-25T15:15:00Z","v":896,"vw":67.764421},{"c":67.7,"h":67.78,"l":67.7,"n":17,"o":67.75,"t":"2026-09-25T15:30:00Z","v":1536,"vw":67.750078},{"c":67.68,"h":67.68,"l":67.68,"n":2,"o":67.68,"t":"2026-09-25T15:45:00Z","v":702,"vw":67.68},{"c":68.05,"h":68.19,"l":68.03,"n":44,"o":68.045,"t":"2026-09-25T16:00:00Z","v":3859,"vw":68.07186},{"c":67.95,"h":67.95,"l":67.95,"n":10,"o":67.95,"t":"2026-09-25T16:15:00Z","v":126,"vw":67.95},{"c":68.01,"h":68.01,"l":67.93,"n":21,"o":67.98,"t":"2026-09-25T16:30:00Z","v":746,"vw":67.979167},{"c":67.95,"h":67.96,"l":67.94,"n":20,"o":67.95,"t":"2026-09-25T16:45:00Z","v":895,"vw":67.95},{"c":67.94,"h":67.95,"l":67.915,"n":14,"o":67.915,"t":"2026-09-25T17:00:00Z","v":992,"vw":67.937768},{"c":67.99,"h":67.99,"l":67.99,"n":5,"o":67.99,"t":"2026-09-25T17:15:00Z","v":108,"vw":67.99},{"c":67.92,"h":67.94,"l":67.92,"n":17,"o":67.94,"t":"2026-09-25T17:30:00Z","v":459,"vw":67.926667},{"c":67.98,"h":67.98,"l":67.98,"n":6,"o":67.98,"t":"2026-09-25T17:45:00Z","v":213,"vw":67.98},{"c":68.01,"h":68.01,"l":68.01,"n":2,"o":68.01,"t":"2026-09-25T18:00:00Z","v":200,"vw":68.01},{"c":67.98,"h":68.05,"l":67.98,"n":15,"o":68.05,"t":"2026-09-25T18:15:00Z","v":643,"vw":68.0125},{"c":68.05,"h":68.08,"l":68,"n":18,"o":68.08,"t":"2026-09-25T18:30:00Z","v":2069,"vw":68.033612},{"c":68.04,"h":68.08,"l":68.01,"n":18,"o":68.07,"t":"2026-09-25T19:00:00Z","v":837,"vw":68.042667},{"c":68.02,"h":68.06,"l":67.98,"n":26,"o":68.06,"t":"2026-09-25T19:15:00Z","v":1248,"vw":68.026512},{"c":68.05,"h":68.08,"l":67.99,"n":27,"o":68.02,"t":"2026-09-25T19:30:00Z","v":1805,"vw":68.038149},{"c":68.02,"h":68.1,"l":67.97,"n":216,"o":68.07,"t":"2026-09-25T19:45:00Z","v":14493,"vw":68.025525},{"c":68.01,"h":68.01,"l":68.01,"n":6,"o":68.01,"t":"2026-09-25T20:00:00Z","v":846,"vw":68.01},{"c":67.99,"h":67.99,"l":67.99,"n":4,"o":67.99,"t":"2026-09-28T13:30:00Z","v":205,"vw":67.99},{"c":68.14,"h":68.14,"l":68.14,"n":5,"o":68.14,"t":"2026-09-28T14:00:00Z","v":144,"vw":68.14},{"c":67.96,"h":68.0693,"l":67.96,"n":7,"o":68.0693,"t":"2026-09-28T14:30:00Z","v":457,"vw":68.031006},{"c":67.705,"h":67.76,"l":67.705,"n":8,"o":67.76,"t":"2026-09-28T15:00:00Z","v":805,"vw":67.738117},{"c":67.68,"h":67.75,"l":67.6512,"n":13,"o":67.6512,"t":"2026-09-28T15:30:00Z","v":649,"vw":67.692573},{"c":67.75,"h":67.75,"l":67.75,"n":1,"o":67.75,"t":"2026-09-28T15:45:00Z","v":100,"vw":67.75},{"c":67.805,"h":67.805,"l":67.805,"n":1,"o":67.805,"t":"2026-09-28T16:00:00Z","v":100,"vw":67.805},{"c":68.38,"h":68.41,"l":67.93,"n":88,"o":67.99,"t":"2026-09-28T16:15:00Z","v":7173,"vw":68.212042},{"c":68.19,"h":68.34,"l":68.19,"n":11,"o":68.34,"t":"2026-09-28T16:30:00Z","v":835,"vw":68.227143},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-09-28T16:45:00Z","v":100,"vw":68.2},{"c":68.39,"h":68.39,"l":68.11,"n":20,"o":68.11,"t":"2026-09-28T17:00:00Z","v":1117,"vw":68.269444},{"c":68.27,"h":68.315,"l":68.27,"n":4,"o":68.315,"t":"2026-09-28T17:15:00Z","v":572,"vw":68.293147},{"c":68.26,"h":68.26,"l":68.26,"n":3,"o":68.26,"t":"2026-09-28T17:45:00Z","v":152,"vw":68.26},{"c":68.24,"h":68.24,"l":68.24,"n":11,"o":68.24,"t":"2026-09-28T18:15:00Z","v":180,"vw":68.24},{"c":68.25,"h":68.32,"l":68.25,"n":10,"o":68.3,"t":"2026-09-28T18:45:00Z","v":1025,"vw":68.30452},{"c":68.17,"h":68.17,"l":68.17,"n":5,"o":68.17,"t":"2026-09-28T19:00:00Z","v":109,"vw":68.17},{"c":68.18,"h":68.18,"l":68.07,"n":3,"o":68.07,"t":"2026-09-28T19:15:00Z","v":489,"vw":68.092541},{"c":68.15,"h":68.2,"l":68.095,"n":29,"o":68.2,"t":"2026-09-28T19:30:00Z","v":1542,"vw":68.153847},{"c":68.1,"h":68.14,"l":68.015,"n":43,"o":68.14,"t":"2026-09-28T19:45:00Z","v":1503,"vw":68.074394},{"c":68.1,"h":68.1,"l":68.1,"n":3,"o":68.1,"t":"2026-09-28T20:00:00Z","v":476,"vw":68.1},{"c":68.12,"h":68.12,"l":68.1,"n":5,"o":68.1,"t":"2026-09-29T09:00:00Z","v":1003,"vw":68.11},{"c":68.2,"h":68.2,"l":68.2,"n":4,"o":68.2,"t":"2026-09-29T13:30:00Z","v":169,"vw":68.2},{"c":68.77,"h":68.77,"l":68.77,"n":10,"o":68.77,"t":"2026-09-29T14:30:00Z","v":208,"vw":68.77},{"c":68.63,"h":68.71,"l":68.63,"n":3,"o":68.71,"t":"2026-09-29T14:45:00Z","v":320,"vw":68.664483},{"c":68.315,"h":68.315,"l":68.315,"n":7,"o":68.315,"t":"2026-09-29T15:15:00Z","v":869,"vw":68.315},{"c":68.29,"h":68.305,"l":68.26,"n":14,"o":68.28,"t":"2026-09-29T15:30:00Z","v":1166,"vw":68.2795},{"c":68.26,"h":68.38,"l":68.25,"n":37,"o":68.25,"t":"2026-09-29T15:45:00Z","v":1790,"vw":68.280834},{"c":68.34,"h":68.34,"l":68.26,"n":35,"o":68.26,"t":"2026-09-29T16:00:00Z","v":2261,"vw":68.284045},{"c":68.355,"h":68.355,"l":68.33,"n":6,"o":68.33,"t":"2026-09-29T16:15:00Z","v":441,"vw":68.33625},{"c":68.14,"h":68.15,"l":68.085,"n":23,"o":68.14,"t":"2026-09-29T16:45:00Z","v":3789,"vw":68.130564},{"c":68.25,"h":68.25,"l":68.17,"n":11,"o":68.17,"t":"2026-09-29T17:00:00Z","v":616,"vw":68.2175},{"c":68.26,"h":68.26,"l":68.19,"n":16,"o":68.21,"t":"2026-09-29T17:15:00Z","v":2054,"vw":68.20575},{"c":68.23,"h":68.23,"l":68.23,"n":3,"o":68.23,"t":"2026-09-29T17:30:00Z","v":302,"vw":68.23},{"c":68.19,"h":68.275,"l":68.19,"n":7,"o":68.275,"t":"2026-09-29T17:45:00Z","v":1275,"vw":68.263161},{"c":68.395,"h":68.395,"l":68.25,"n":22,"o":68.25,"t":"2026-09-29T18:00:00Z","v":2629,"vw":68.315434},{"c":68.42,"h":68.45,"l":68.39,"n":29,"o":68.39,"t":"2026-09-29T18:15:00Z","v":4378,"vw":68.403627},{"c":68.525,"h":68.6,"l":68.435,"n":44,"o":68.45,"t":"2026-09-29T18:30:00Z","v":5230,"vw":68.550471},{"c":68.5,"h":68.57,"l":68.48,"n":33,"o":68.54,"t":"2026-09-29T18:45:00Z","v":2700,"vw":68.514477},{"c":68.54,"h":68.54,"l":68.5,"n":12,"o":68.525,"t":"2026-09-29T19:00:00Z","v":2225,"vw":68.531293},{"c":68.55,"h":68.55,"l":68.485,"n":29,"o":68.52,"t":"2026-09-29T19:15:00Z","v":4778,"vw":68.523902},{"c":68.47,"h":68.54,"l":68.47,"n":32,"o":68.49,"t":"2026-09-29T19:30:00Z","v":2380,"vw":68.49193},{"c":68.57,"h":68.6,"l":68.46,"n":117,"o":68.46,"t":"2026-09-29T19:45:00Z","v":7893,"vw":68.540257},{"c":68.57,"h":68.57,"l":68.57,"n":4,"o":68.57,"t":"2026-09-29T20:00:00Z","v":256,"vw":68.57},{"c":68.18,"h":68.45,"l":68.18,"n":16,"o":68.45,"t":"2026-09-30T13:30:00Z","v":833,"vw":68.287183},{"c":68.2,"h":68.26,"l":68.18,"n":14,"o":68.26,"t":"2026-09-30T13:45:00Z","v":2906,"vw":68.197211},{"c":68.22,"h":68.3,"l":68.22,"n":16,"o":68.27,"t":"2026-09-30T14:00:00Z","v":613,"vw":68.261667},{"c":68.25,"h":68.25,"l":68.25,"n":7,"o":68.25,"t":"2026-09-30T14:15:00Z","v":293,"vw":68.25},{"c":68.2,"h":68.22,"l":68.14,"n":10,"o":68.21,"t":"2026-09-30T14:30:00Z","v":3438,"vw":68.174777},{"c":68.215,"h":68.24,"l":68.19,"n":15,"o":68.22,"t":"2026-09-30T14:45:00Z","v":743,"vw":68.216429},{"c":68.13,"h":68.18,"l":68.13,"n":16,"o":68.18,"t":"2026-09-30T15:00:00Z","v":589,"vw":68.156316},{"c":68.18,"h":68.18,"l":68.135,"n":5,"o":68.15,"t":"2026-09-30T15:15:00Z","v":468,"vw":68.147876},{"c":67.93,"h":68.2,"l":67.93,"n":20,"o":68.2,"t":"2026-09-30T15:30:00Z","v":4187,"vw":68.075366},{"c":68.02,"h":68.02,"l":67.915,"n":22,"o":67.96,"t":"2026-09-30T15:45:00Z","v":1095,"vw":67.953571},{"c":67.96,"h":68.01,"l":67.96,"n":7,"o":68.01,"t":"2026-09-30T16:00:00Z","v":336,"vw":67.988333},{"c":68.01,"h":68.01,"l":67.89,"n":13,"o":67.95,"t":"2026-09-30T16:30:00Z","v":878,"vw":67.93},{"c":67.94,"h":67.94,"l":67.94,"n":3,"o":67.94,"t":"2026-09-30T16:45:00Z","v":103,"vw":67.94},{"c":67.8599,"h":67.9,"l":67.8599,"n":35,"o":67.88,"t":"2026-09-30T17:15:00Z","v":1575,"vw":67.882729},{"c":67.89,"h":67.92,"l":67.89,"n":20,"o":67.89,"t":"2026-09-30T17:30:00Z","v":677,"vw":67.8975},{"c":67.94,"h":67.94,"l":67.93,"n":12,"o":67.93,"t":"2026-09-30T17:45:00Z","v":411,"vw":67.935},{"c":67.905,"h":67.915,"l":67.9,"n":10,"o":67.9,"t":"2026-09-30T18:00:00Z","v":484,"vw":67.907974},{"c":67.815,"h":67.815,"l":67.815,"n":1,"o":67.815,"t":"2026-09-30T18:15:00Z","v":100,"vw":67.815},{"c":67.805,"h":67.805,"l":67.805,"n":7,"o":67.805,"t":"2026-09-30T18:30:00Z","v":302,"vw":67.805},{"c":67.84,"h":67.84,"l":67.84,"n":2,"o":67.84,"t":"2026-09-30T18:45:00Z","v":140,"vw":67.84},{"c":67.9,"h":67.9,"l":67.86,"n":7,"o":67.88,"t":"2026-09-30T19:00:00Z","v":333,"vw":67.88},{"c":67.84,"h":67.85,"l":67.7899,"n":27,"o":67.7899,"t":"2026-09-30T19:15:00Z","v":3121,"vw":67.836139},{"c":67.71,"h":67.81,"l":67.7,"n":101,"o":67.81,"t":"2026-09-30T19:30:00Z","v":37695,"vw":67.717361},{"c":67.68,"h":67.76,"l":67.66,"n":279,"o":67.715,"t":"2026-09-30T19:45:00Z","v":18148,"vw":67.707039},{"c":67.75,"h":67.75,"l":67.75,"n":3,"o":67.75,"t":"2026-09-30T20:00:00Z","v":665,"vw":67.75},{"c":67.12,"h":67.26,"l":66.99,"n":37,"o":67.01,"t":"2026-10-01T13:30:00Z","v":3178,"vw":67.114594},{"c":67,"h":67.075,"l":66.97,"n":25,"o":67.075,"t":"2026-10-01T13:45:00Z","v":1201,"vw":67.02087},{"c":66.74,"h":67,"l":66.73,"n":36,"o":67,"t":"2026-10-01T14:00:00Z","v":3335,"vw":66.802062},{"c":66.665,"h":66.69,"l":66.665,"n":5,"o":66.69,"t":"2026-10-01T14:15:00Z","v":227,"vw":66.6775},{"c":66.74,"h":66.845,"l":66.64,"n":25,"o":66.64,"t":"2026-10-01T14:30:00Z","v":2797,"vw":66.759525},{"c":66.66,"h":66.775,"l":66.58,"n":52,"o":66.775,"t":"2026-10-01T14:45:00Z","v":6335,"vw":66.653049},{"c":66.57,"h":66.6,"l":66.47,"n":21,"o":66.6,"t":"2026-10-01T15:00:00Z","v":2121,"vw":66.515567},{"c":66.62,"h":66.67,"l":66.54,"n":17,"o":66.54,"t":"2026-10-01T15:15:00Z","v":3335,"vw":66.556275},{"c":66.47,"h":66.55,"l":66.23,"n":48,"o":66.55,"t":"2026-10-01T15:30:00Z","v":2353,"vw":66.415046},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-01T15:45:00Z","v":100,"vw":66.4},{"c":66.43,"h":66.47,"l":66.43,"n":32,"o":66.47,"t":"2026-10-01T16:00:00Z","v":7054,"vw":66.432355},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-10-01T16:15:00Z","v":229,"vw":66.5},{"c":66.46,"h":66.46,"l":66.42,"n":7,"o":66.42,"t":"2026-10-01T16:30:00Z","v":502,"vw":66.438},{"c":66.25,"h":66.38,"l":66.25,"n":10,"o":66.38,"t":"2026-10-01T16:45:00Z","v":249,"vw":66.315},{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-10-01T17:00:00Z","v":101,"vw":66.29},{"c":66.65,"h":66.67,"l":66.39,"n":12,"o":66.39,"t":"2026-10-01T17:15:00Z","v":854,"vw":66.582857},{"c":66.78,"h":66.88,"l":66.73,"n":37,"o":66.73,"t":"2026-10-01T17:30:00Z","v":3531,"vw":66.827594},{"c":66.65,"h":66.7299,"l":66.61,"n":9,"o":66.665,"t":"2026-10-01T17:45:00Z","v":786,"vw":66.661288},{"c":66.48,"h":66.51,"l":66.36,"n":14,"o":66.51,"t":"2026-10-01T18:00:00Z","v":926,"vw":66.41198},{"c":66.59,"h":66.59,"l":66.43,"n":25,"o":66.47,"t":"2026-10-01T18:15:00Z","v":3540,"vw":66.472567},{"c":66.54,"h":66.54,"l":66.54,"n":1,"o":66.54,"t":"2026-10-01T18:30:00Z","v":100,"vw":66.54},{"c":66.57,"h":66.58,"l":66.57,"n":2,"o":66.58,"t":"2026-10-01T18:45:00Z","v":274,"vw":66.57365},{"c":66.53,"h":66.54,"l":66.53,"n":18,"o":66.54,"t":"2026-10-01T19:00:00Z","v":2953,"vw":66.531554},{"c":66.58,"h":66.58,"l":66.58,"n":1,"o":66.58,"t":"2026-10-01T19:15:00Z","v":100,"vw":66.58},{"c":66.65,"h":66.66,"l":66.59,"n":19,"o":66.65,"t":"2026-10-01T19:30:00Z","v":8504,"vw":66.632083},{"c":66.63,"h":66.715,"l":66.63,"n":109,"o":66.715,"t":"2026-10-01T19:45:00Z","v":5994,"vw":66.65363},{"c":66.62,"h":66.62,"l":66.62,"n":4,"o":66.62,"t":"2026-10-01T20:00:00Z","v":2927,"vw":66.62},{"c":67.42,"h":67.44,"l":67.4,"n":5,"o":67.44,"t":"2026-10-02T13:15:00Z","v":813,"vw":67.41722},{"c":67.72,"h":67.72,"l":67.37,"n":33,"o":67.37,"t":"2026-10-02T13:30:00Z","v":8430,"vw":67.388926},{"c":67.815,"h":67.94,"l":67.7,"n":41,"o":67.94,"t":"2026-10-02T13:45:00Z","v":4091,"vw":67.81},{"c":67.92,"h":67.92,"l":67.765,"n":6,"o":67.81,"t":"2026-10-02T14:00:00Z","v":341,"vw":67.831667},{"c":67.98,"h":67.99,"l":67.93,"n":12,"o":67.93,"t":"2026-10-02T14:15:00Z","v":601,"vw":67.971189},{"c":68.06,"h":68.08,"l":67.97,"n":31,"o":67.97,"t":"2026-10-02T14:30:00Z","v":2414,"vw":68.028948},{"c":68.01,"h":68.11,"l":67.99,"n":22,"o":68.04,"t":"2026-10-02T14:45:00Z","v":1653,"vw":68.035393},{"c":67.76,"h":67.98,"l":67.75,"n":21,"o":67.98,"t":"2026-10-02T15:00:00Z","v":2624,"vw":67.829896},{"c":67.67,"h":67.75,"l":67.65,"n":45,"o":67.72,"t":"2026-10-02T15:15:00Z","v":3262,"vw":67.702241},{"c":67.77,"h":67.77,"l":67.77,"n":2,"o":67.77,"t":"2026-10-02T15:30:00Z","v":102,"vw":67.77},{"c":67.76,"h":67.78,"l":67.7,"n":15,"o":67.73,"t":"2026-10-02T15:45:00Z","v":1011,"vw":67.731111},{"c":67.85,"h":67.85,"l":67.76,"n":28,"o":67.83,"t":"2026-10-02T16:00:00Z","v":2331,"vw":67.781429},{"c":67.83,"h":67.83,"l":67.83,"n":1,"o":67.83,"t":"2026-10-02T16:15:00Z","v":100,"vw":67.83},{"c":67.58,"h":67.58,"l":67.58,"n":2,"o":67.58,"t":"2026-10-02T16:30:00Z","v":108,"vw":67.58},{"c":67.74,"h":67.74,"l":67.635,"n":7,"o":67.635,"t":"2026-10-02T16:45:00Z","v":364,"vw":67.688563},{"c":67.73,"h":67.81,"l":67.73,"n":13,"o":67.81,"t":"2026-10-02T17:00:00Z","v":600,"vw":67.79},{"c":67.58,"h":67.77,"l":67.58,"n":30,"o":67.77,"t":"2026-10-02T17:15:00Z","v":1879,"vw":67.629561},{"c":67.66,"h":67.72,"l":67.63,"n":29,"o":67.63,"t":"2026-10-02T17:30:00Z","v":1669,"vw":67.683601},{"c":67.725,"h":67.76,"l":67.725,"n":12,"o":67.76,"t":"2026-10-02T17:45:00Z","v":713,"vw":67.730833},{"c":67.76,"h":67.76,"l":67.72,"n":4,"o":67.72,"t":"2026-10-02T18:00:00Z","v":208,"vw":67.74},{"c":67.665,"h":67.69,"l":67.665,"n":4,"o":67.69,"t":"2026-10-02T18:15:00Z","v":224,"vw":67.6775},{"c":67.76,"h":67.76,"l":67.76,"n":2,"o":67.76,"t":"2026-10-02T18:30:00Z","v":120,"vw":67.76},{"c":67.79,"h":67.8,"l":67.76,"n":7,"o":67.8,"t":"2026-10-02T18:45:00Z","v":436,"vw":67.783333},{"c":67.84,"h":67.84,"l":67.84,"n":1,"o":67.84,"t":"2026-10-02T19:00:00Z","v":100,"vw":67.84},{"c":67.88,"h":67.93,"l":67.8,"n":35,"o":67.83,"t":"2026-10-02T19:15:00Z","v":2444,"vw":67.894896},{"c":67.96,"h":67.97,"l":67.9,"n":27,"o":67.91,"t":"2026-10-02T19:30:00Z","v":12650,"vw":67.953814},{"c":67.945,"h":67.96,"l":67.92,"n":30,"o":67.96,"t":"2026-10-02T19:45:00Z","v":1184,"vw":67.937},{"c":67.8114,"h":67.88,"l":67.8114,"n":5,"o":67.88,"t":"2026-10-02T20:00:00Z","v":38265,"vw":67.812781},{"c":67.3,"h":67.38,"l":67.3,"n":10,"o":67.38,"t":"2026-10-05T13:30:00Z","v":293,"vw":67.35193},{"c":67.28,"h":67.3461,"l":67.28,"n":4,"o":67.3461,"t":"2026-10-05T13:45:00Z","v":216,"vw":67.31305},{"c":67.49,"h":67.49,"l":67.48,"n":19,"o":67.48,"t":"2026-10-05T14:15:00Z","v":1838,"vw":67.488823},{"c":67.49,"h":67.57,"l":67.44,"n":74,"o":67.5,"t":"2026-10-05T14:30:00Z","v":5666,"vw":67.521534},{"c":67.5,"h":67.565,"l":67.5,"n":22,"o":67.565,"t":"2026-10-05T15:00:00Z","v":1318,"vw":67.546057},{"c":67.55,"h":67.55,"l":67.55,"n":7,"o":67.55,"t":"2026-10-05T15:15:00Z","v":606,"vw":67.55},{"c":67.505,"h":67.505,"l":67.505,"n":4,"o":67.505,"t":"2026-10-05T15:30:00Z","v":142,"vw":67.505},{"c":67.5126,"h":67.5126,"l":67.5126,"n":5,"o":67.5126,"t":"2026-10-05T15:45:00Z","v":405,"vw":67.5126},{"c":67.54,"h":67.555,"l":67.54,"n":25,"o":67.555,"t":"2026-10-05T16:15:00Z","v":1507,"vw":67.548315},{"c":67.5788,"h":67.5788,"l":67.5121,"n":12,"o":67.5121,"t":"2026-10-05T16:30:00Z","v":928,"vw":67.525418},{"c":67.58,"h":67.58,"l":67.56,"n":21,"o":67.58,"t":"2026-10-05T16:45:00Z","v":1001,"vw":67.567218},{"c":67.49,"h":67.52,"l":67.49,"n":26,"o":67.52,"t":"2026-10-05T17:00:00Z","v":744,"vw":67.51},{"c":67.58,"h":67.58,"l":67.52,"n":7,"o":67.52,"t":"2026-10-05T17:15:00Z","v":342,"vw":67.549412},{"c":67.6,"h":67.6,"l":67.58,"n":13,"o":67.58,"t":"2026-10-05T17:30:00Z","v":876,"vw":67.586667},{"c":67.66,"h":67.73,"l":67.6,"n":36,"o":67.66,"t":"2026-10-05T17:45:00Z","v":2702,"vw":67.676733},{"c":67.704,"h":67.74,"l":67.7,"n":29,"o":67.74,"t":"2026-10-05T18:00:00Z","v":2237,"vw":67.73141},{"c":67.72,"h":67.72,"l":67.72,"n":1,"o":67.72,"t":"2026-10-05T18:15:00Z","v":100,"vw":67.72},{"c":67.67,"h":67.705,"l":67.67,"n":15,"o":67.705,"t":"2026-10-05T18:45:00Z","v":1359,"vw":67.69991},{"c":67.79,"h":67.79,"l":67.68,"n":70,"o":67.74,"t":"2026-10-05T19:00:00Z","v":2467,"vw":67.766896},{"c":67.78,"h":67.85,"l":67.78,"n":15,"o":67.84,"t":"2026-10-05T19:15:00Z","v":914,"vw":67.836667},{"c":67.77,"h":67.87,"l":67.77,"n":31,"o":67.84,"t":"2026-10-05T19:30:00Z","v":2528,"vw":67.835066},{"c":67.665,"h":67.77,"l":67.61,"n":214,"o":67.77,"t":"2026-10-05T19:45:00Z","v":12469,"vw":67.672757},{"c":67.71,"h":67.71,"l":67.71,"n":4,"o":67.71,"t":"2026-10-05T20:00:00Z","v":895,"vw":67.71},{"c":68.25,"h":68.31,"l":68.1,"n":19,"o":68.1,"t":"2026-10-06T13:30:00Z","v":679,"vw":68.178091},{"c":68.23,"h":68.23,"l":68.23,"n":2,"o":68.23,"t":"2026-10-06T14:00:00Z","v":232,"vw":68.23},{"c":68.015,"h":68.05,"l":67.955,"n":23,"o":67.955,"t":"2026-10-06T14:30:00Z","v":2391,"vw":68.024763},{"c":68.095,"h":68.13,"l":68.095,"n":6,"o":68.13,"t":"2026-10-06T14:45:00Z","v":520,"vw":68.123},{"c":68.3,"h":68.3,"l":68.13,"n":10,"o":68.2113,"t":"2026-10-06T15:00:00Z","v":744,"vw":68.192544},{"c":68.24,"h":68.24,"l":68.24,"n":9,"o":68.24,"t":"2026-10-06T15:15:00Z","v":875,"vw":68.24},{"c":68.22,"h":68.22,"l":68.19,"n":16,"o":68.21,"t":"2026-10-06T15:30:00Z","v":523,"vw":68.205},{"c":68.28,"h":68.28,"l":68.28,"n":7,"o":68.28,"t":"2026-10-06T16:00:00Z","v":610,"vw":68.28},{"c":68.14,"h":68.18,"l":68.12,"n":28,"o":68.18,"t":"2026-10-06T16:15:00Z","v":2714,"vw":68.148136},{"c":68.1696,"h":68.1696,"l":68.12,"n":17,"o":68.14,"t":"2026-10-06T16:30:00Z","v":1165,"vw":68.132374},{"c":68.17,"h":68.17,"l":68.17,"n":2,"o":68.17,"t":"2026-10-06T17:00:00Z","v":249,"vw":68.17},{"c":68.14,"h":68.15,"l":68.14,"n":16,"o":68.15,"t":"2026-10-06T17:15:00Z","v":814,"vw":68.146732},{"c":68.17,"h":68.18,"l":68.17,"n":20,"o":68.18,"t":"2026-10-06T17:30:00Z","v":2179,"vw":68.17744},{"c":68.245,"h":68.28,"l":68.16,"n":31,"o":68.18,"t":"2026-10-06T17:45:00Z","v":2204,"vw":68.210873},{"c":68.224,"h":68.224,"l":68.2,"n":7,"o":68.2,"t":"2026-10-06T18:00:00Z","v":1416,"vw":68.213551},{"c":67.99,"h":68.15,"l":67.99,"n":36,"o":68.15,"t":"2026-10-06T18:15:00Z","v":1468,"vw":68.03},{"c":67.955,"h":67.955,"l":67.92,"n":2,"o":67.92,"t":"2026-10-06T18:30:00Z","v":538,"vw":67.94381},{"c":68.1104,"h":68.1104,"l":68.06,"n":64,"o":68.07,"t":"2026-10-06T18:45:00Z","v":2199,"vw":68.080576},{"c":68.11,"h":68.14,"l":68.1,"n":27,"o":68.11,"t":"2026-10-06T19:00:00Z","v":1406,"vw":68.116428},{"c":68.1,"h":68.1,"l":68.08,"n":15,"o":68.095,"t":"2026-10-06T19:15:00Z","v":1851,"vw":68.085006},{"c":67.97,"h":68.05,"l":67.94,"n":57,"o":68.05,"t":"2026-10-06T19:30:00Z","v":6190,"vw":67.984011},{"c":68.09,"h":68.28,"l":67.92,"n":891,"o":67.96,"t":"2026-10-06T19:45:00Z","v":122748,"vw":68.132855},{"c":68.12,"h":68.12,"l":68.12,"n":6,"o":68.12,"t":"2026-10-06T20:00:00Z","v":97502,"vw":68.12},{"c":66.4279,"h":66.67,"l":66.4279,"n":42,"o":66.54,"t":"2026-10-07T13:30:00Z","v":2698,"vw":66.522768},{"c":66.53,"h":66.53,"l":66.35,"n":6,"o":66.35,"t":"2026-10-07T13:45:00Z","v":383,"vw":66.44},{"c":66.62,"h":66.62,"l":66.56,"n":6,"o":66.56,"t":"2026-10-07T14:00:00Z","v":557,"vw":66.573363},{"c":66.655,"h":66.655,"l":66.58,"n":16,"o":66.59,"t":"2026-10-07T14:15:00Z","v":1087,"vw":66.607026},{"c":66.605,"h":66.64,"l":66.605,"n":10,"o":66.64,"t":"2026-10-07T14:30:00Z","v":400,"vw":66.616667},{"c":66.65,"h":66.66,"l":66.59,"n":26,"o":66.59,"t":"2026-10-07T14:45:00Z","v":2862,"vw":66.626588},{"c":66.7,"h":66.7,"l":66.585,"n":24,"o":66.675,"t":"2026-10-07T15:00:00Z","v":1310,"vw":66.652913},{"c":66.535,"h":66.59,"l":66.535,"n":25,"o":66.59,"t":"2026-10-07T15:15:00Z","v":1862,"vw":66.56121},{"c":66.55,"h":66.55,"l":66.55,"n":11,"o":66.55,"t":"2026-10-07T15:30:00Z","v":613,"vw":66.55},{"c":66.64,"h":66.64,"l":66.57,"n":16,"o":66.61,"t":"2026-10-07T16:00:00Z","v":767,"vw":66.605},{"c":66.655,"h":66.7,"l":66.655,"n":11,"o":66.69,"t":"2026-10-07T16:15:00Z","v":1036,"vw":66.690189},{"c":66.62,"h":66.62,"l":66.61,"n":23,"o":66.61,"t":"2026-10-07T16:30:00Z","v":1502,"vw":66.612984},{"c":66.65,"h":66.65,"l":66.65,"n":7,"o":66.65,"t":"2026-10-07T16:45:00Z","v":244,"vw":66.65},{"c":66.71,"h":66.71,"l":66.675,"n":30,"o":66.68,"t":"2026-10-07T17:00:00Z","v":2766,"vw":66.688149},{"c":66.78,"h":66.78,"l":66.715,"n":2,"o":66.715,"t":"2026-10-07T17:15:00Z","v":247,"vw":66.741316},{"c":66.71,"h":66.78,"l":66.71,"n":21,"o":66.78,"t":"2026-10-07T17:30:00Z","v":1290,"vw":66.754445},{"c":66.74,"h":66.74,"l":66.74,"n":2,"o":66.74,"t":"2026-10-07T17:45:00Z","v":213,"vw":66.74},{"c":66.73,"h":66.73,"l":66.73,"n":3,"o":66.73,"t":"2026-10-07T18:00:00Z","v":120,"vw":66.73},{"c":66.65,"h":66.65,"l":66.6401,"n":6,"o":66.6401,"t":"2026-10-07T18:30:00Z","v":796,"vw":66.64826},{"c":66.68,"h":66.68,"l":66.67,"n":11,"o":66.67,"t":"2026-10-07T18:45:00Z","v":523,"vw":66.6725},{"c":66.6,"h":66.659,"l":66.59,"n":9,"o":66.659,"t":"2026-10-07T19:00:00Z","v":677,"vw":66.618959},{"c":66.58,"h":66.58,"l":66.58,"n":8,"o":66.58,"t":"2026-10-07T19:15:00Z","v":198,"vw":66.58},{"c":66.66,"h":66.66,"l":66.62,"n":33,"o":66.63,"t":"2026-10-07T19:30:00Z","v":2280,"vw":66.627224},{"c":66.73,"h":66.73,"l":66.62,"n":84,"o":66.65,"t":"2026-10-07T19:45:00Z","v":5187,"vw":66.693238},{"c":66.73,"h":66.73,"l":66.73,"n":6,"o":66.73,"t":"2026-10-07T20:00:00Z","v":890,"vw":66.73},{"c":66.47,"h":66.47,"l":66.32,"n":9,"o":66.32,"t":"2026-10-08T13:30:00Z","v":655,"vw":66.437745},{"c":66.445,"h":66.5275,"l":66.43,"n":10,"o":66.485,"t":"2026-10-08T13:45:00Z","v":692,"vw":66.474085},{"c":66.59,"h":66.68,"l":66.56,"n":12,"o":66.56,"t":"2026-10-08T14:00:00Z","v":1205,"vw":66.600308},{"c":66.86,"h":66.86,"l":66.86,"n":5,"o":66.86,"t":"2026-10-08T14:15:00Z","v":403,"vw":66.86},{"c":66.85,"h":66.87,"l":66.81,"n":17,"o":66.87,"t":"2026-10-08T14:30:00Z","v":1512,"vw":66.831399},{"c":66.55,"h":66.7,"l":66.55,"n":17,"o":66.7,"t":"2026-10-08T14:45:00Z","v":1011,"vw":66.603704},{"c":66.51,"h":66.51,"l":66.51,"n":6,"o":66.51,"t":"2026-10-08T15:00:00Z","v":353,"vw":66.51},{"c":66.4,"h":66.46,"l":66.4,"n":34,"o":66.45,"t":"2026-10-08T15:15:00Z","v":1711,"vw":66.437805},{"c":66.325,"h":66.325,"l":66.325,"n":3,"o":66.325,"t":"2026-10-08T15:30:00Z","v":171,"vw":66.325},{"c":66.28,"h":66.345,"l":66.26,"n":46,"o":66.345,"t":"2026-10-08T15:45:00Z","v":2757,"vw":66.283182},{"c":66.32,"h":66.32,"l":66.26,"n":77,"o":66.28,"t":"2026-10-08T16:00:00Z","v":5834,"vw":66.274416},{"c":66.63,"h":66.84,"l":66.35,"n":344,"o":66.35,"t":"2026-10-08T16:15:00Z","v":26780,"vw":66.636425},{"c":66.48,"h":66.48,"l":66.4,"n":76,"o":66.43,"t":"2026-10-08T16:30:00Z","v":5320,"vw":66.425407},{"c":66.12,"h":66.336,"l":66.0301,"n":99,"o":66.336,"t":"2026-10-08T16:45:00Z","v":5737,"vw":66.172666},{"c":66.21,"h":66.21,"l":66.03,"n":157,"o":66.105,"t":"2026-10-08T17:00:00Z","v":10709,"vw":66.096667},{"c":66.09,"h":66.26,"l":66.06,"n":50,"o":66.26,"t":"2026-10-08T17:15:00Z","v":2547,"vw":66.102632},{"c":66.18,"h":66.23,"l":66.12,"n":57,"o":66.19,"t":"2026-10-08T17:30:00Z","v":2989,"vw":66.186753},{"c":66.2,"h":66.2,"l":66.15,"n":36,"o":66.15,"t":"2026-10-08T17:45:00Z","v":2240,"vw":66.168229},{"c":66.235,"h":66.235,"l":66.165,"n":28,"o":66.19,"t":"2026-10-08T18:00:00Z","v":2213,"vw":66.199886},{"c":66.325,"h":66.325,"l":66.245,"n":32,"o":66.295,"t":"2026-10-08T18:15:00Z","v":2260,"vw":66.286167},{"c":66.19,"h":66.19,"l":66.19,"n":3,"o":66.19,"t":"2026-10-08T18:30:00Z","v":121,"vw":66.19},{"c":66.225,"h":66.27,"l":66.21,"n":130,"o":66.21,"t":"2026-10-08T18:45:00Z","v":9605,"vw":66.232521},{"c":66.175,"h":66.21,"l":66.175,"n":10,"o":66.21,"t":"2026-10-08T19:00:00Z","v":673,"vw":66.195},{"c":66.21,"h":66.255,"l":66.2,"n":19,"o":66.2,"t":"2026-10-08T19:15:00Z","v":1192,"vw":66.242523},{"c":66.19,"h":66.21,"l":66.18,"n":21,"o":66.18,"t":"2026-10-08T19:30:00Z","v":943,"vw":66.186412},{"c":66.2,"h":66.23,"l":66.14,"n":265,"o":66.145,"t":"2026-10-08T19:45:00Z","v":12655,"vw":66.184842},{"c":66.18,"h":66.18,"l":66.18,"n":5,"o":66.18,"t":"2026-10-08T20:00:00Z","v":993,"vw":66.18},{"c":66.86,"h":66.86,"l":66.75,"n":13,"o":66.75,"t":"2026-10-09T13:30:00Z","v":1075,"vw":66.800228},{"c":66.79,"h":66.79,"l":66.79,"n":4,"o":66.79,"t":"2026-10-09T13:45:00Z","v":216,"vw":66.79},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-10-09T14:00:00Z","v":101,"vw":66.58},{"c":66.54,"h":66.54,"l":66.51,"n":18,"o":66.53,"t":"2026-10-09T14:15:00Z","v":773,"vw":66.528},{"c":66.555,"h":66.585,"l":66.5021,"n":15,"o":66.585,"t":"2026-10-09T14:30:00Z","v":930,"vw":66.547485},{"c":66.6,"h":66.61,"l":66.55,"n":46,"o":66.55,"t":"2026-10-09T14:45:00Z","v":2803,"vw":66.58977},{"c":66.605,"h":66.685,"l":66.57,"n":89,"o":66.645,"t":"2026-10-09T15:00:00Z","v":5883,"vw":66.620911},{"c":66.595,"h":66.595,"l":66.57,"n":7,"o":66.57,"t":"2026-10-09T15:15:00Z","v":372,"vw":66.586667},{"c":66.5,"h":66.57,"l":66.5,"n":57,"o":66.55,"t":"2026-10-09T15:30:00Z","v":4444,"vw":66.56035},{"c":66.55,"h":66.56,"l":66.545,"n":15,"o":66.56,"t":"2026-10-09T15:45:00Z","v":822,"vw":66.556429},{"c":66.57,"h":66.6,"l":66.54,"n":27,"o":66.56,"t":"2026-10-09T16:00:00Z","v":2505,"vw":66.573935},{"c":66.55,"h":66.55,"l":66.525,"n":20,"o":66.55,"t":"2026-10-09T16:15:00Z","v":1150,"vw":66.532857},{"c":66.57,"h":66.57,"l":66.51,"n":15,"o":66.545,"t":"2026-10-09T16:30:00Z","v":769,"vw":66.533},{"c":66.535,"h":66.57,"l":66.53,"n":16,"o":66.57,"t":"2026-10-09T16:45:00Z","v":1305,"vw":66.557326},{"c":66.55,"h":66.555,"l":66.5,"n":17,"o":66.555,"t":"2026-10-09T17:00:00Z","v":1323,"vw":66.52471},{"c":66.55,"h":66.58,"l":66.54,"n":13,"o":66.58,"t":"2026-10-09T17:15:00Z","v":1373,"vw":66.5564},{"c":66.6,"h":66.6,"l":66.6,"n":4,"o":66.6,"t":"2026-10-09T17:30:00Z","v":264,"vw":66.6},{"c":66.57,"h":66.57,"l":66.57,"n":3,"o":66.57,"t":"2026-10-09T17:45:00Z","v":461,"vw":66.57},{"c":66.58,"h":66.58,"l":66.58,"n":5,"o":66.58,"t":"2026-10-09T18:00:00Z","v":389,"vw":66.58},{"c":66.61,"h":66.61,"l":66.58,"n":8,"o":66.61,"t":"2026-10-09T18:15:00Z","v":752,"vw":66.598},{"c":66.58,"h":66.63,"l":66.58,"n":13,"o":66.63,"t":"2026-10-09T18:30:00Z","v":718,"vw":66.618},{"c":66.645,"h":66.67,"l":66.62,"n":19,"o":66.65,"t":"2026-10-09T18:45:00Z","v":1262,"vw":66.653182},{"c":66.66,"h":66.6816,"l":66.66,"n":9,"o":66.67,"t":"2026-10-09T19:00:00Z","v":814,"vw":66.668288},{"c":66.71,"h":66.72,"l":66.7,"n":11,"o":66.71,"t":"2026-10-09T19:15:00Z","v":2366,"vw":66.710336},{"c":66.64,"h":66.72,"l":66.64,"n":22,"o":66.72,"t":"2026-10-09T19:30:00Z","v":1837,"vw":66.686538},{"c":66.62,"h":66.68,"l":66.61,"n":100,"o":66.66,"t":"2026-10-09T19:45:00Z","v":5221,"vw":66.644384},{"c":66.64,"h":66.64,"l":66.64,"n":1,"o":66.64,"t":"2026-10-09T20:00:00Z","v":465,"vw":66.64},{"c":66.39,"h":66.39,"l":66.33,"n":8,"o":66.33,"t":"2026-10-12T13:45:00Z","v":315,"vw":66.366667},{"c":66.24,"h":66.36,"l":66.24,"n":15,"o":66.36,"t":"2026-10-12T14:00:00Z","v":1213,"vw":66.298679},{"c":66.27,"h":66.32,"l":66.22,"n":23,"o":66.27,"t":"2026-10-12T14:15:00Z","v":1245,"vw":66.244973},{"c":66.3,"h":66.32,"l":66.28,"n":13,"o":66.32,"t":"2026-10-12T14:30:00Z","v":759,"vw":66.307234},{"c":66.25,"h":66.315,"l":66.23,"n":17,"o":66.315,"t":"2026-10-12T14:45:00Z","v":981,"vw":66.26801},{"c":66.22,"h":66.23,"l":66.22,"n":9,"o":66.23,"t":"2026-10-12T15:00:00Z","v":325,"vw":66.225},{"c":66.15,"h":66.15,"l":66.12,"n":10,"o":66.14,"t":"2026-10-12T15:15:00Z","v":961,"vw":66.136772},{"c":66.2,"h":66.22,"l":66.15,"n":51,"o":66.15,"t":"2026-10-12T15:30:00Z","v":2358,"vw":66.186247},{"c":66.27,"h":66.3,"l":66.21,"n":18,"o":66.21,"t":"2026-10-12T15:45:00Z","v":747,"vw":66.25},{"c":66.24,"h":66.26,"l":66.22,"n":35,"o":66.25,"t":"2026-10-12T16:00:00Z","v":1695,"vw":66.231043},{"c":66.17,"h":66.26,"l":66.17,"n":27,"o":66.26,"t":"2026-10-12T16:15:00Z","v":2474,"vw":66.213693},{"c":66.13,"h":66.13,"l":66.11,"n":12,"o":66.11,"t":"2026-10-12T16:30:00Z","v":731,"vw":66.122698},{"c":66.12,"h":66.12,"l":66.11,"n":7,"o":66.11,"t":"2026-10-12T16:45:00Z","v":379,"vw":66.11635},{"c":66.15,"h":66.15,"l":66.15,"n":3,"o":66.15,"t":"2026-10-12T17:00:00Z","v":106,"vw":66.15},{"c":66.115,"h":66.14,"l":66.115,"n":14,"o":66.14,"t":"2026-10-12T17:15:00Z","v":651,"vw":66.123472},{"c":66.115,"h":66.12,"l":66.115,"n":11,"o":66.12,"t":"2026-10-12T17:30:00Z","v":242,"vw":66.117232},{"c":66.09,"h":66.1,"l":66.09,"n":9,"o":66.1,"t":"2026-10-12T17:45:00Z","v":548,"vw":66.097674},{"c":66.06,"h":66.06,"l":66.06,"n":6,"o":66.06,"t":"2026-10-12T18:00:00Z","v":601,"vw":66.06},{"c":66.065,"h":66.065,"l":66.065,"n":2,"o":66.065,"t":"2026-10-12T18:15:00Z","v":172,"vw":66.065},{"c":66.09,"h":66.09,"l":66.05,"n":18,"o":66.05,"t":"2026-10-12T18:30:00Z","v":1375,"vw":66.062064},{"c":66.02,"h":66.045,"l":66.02,"n":10,"o":66.045,"t":"2026-10-12T18:45:00Z","v":473,"vw":66.03553},{"c":66.01,"h":66.08,"l":66.01,"n":15,"o":66.01,"t":"2026-10-12T19:00:00Z","v":641,"vw":66.024},{"c":66.03,"h":66.04,"l":66.01,"n":20,"o":66.01,"t":"2026-10-12T19:15:00Z","v":1177,"vw":66.028573},{"c":66.055,"h":66.07,"l":66.03,"n":38,"o":66.05,"t":"2026-10-12T19:30:00Z","v":2228,"vw":66.046608},{"c":66.01,"h":66.05,"l":66.01,"n":136,"o":66.05,"t":"2026-10-12T19:45:00Z","v":7587,"vw":66.026704},{"c":66.06,"h":66.06,"l":66.06,"n":4,"o":66.06,"t":"2026-10-12T20:00:00Z","v":822,"vw":66.06},{"c":66.25,"h":66.25,"l":66.15,"n":88,"o":66.2,"t":"2026-10-12T20:45:00Z","v":5559,"vw":66.215856},{"c":65.99,"h":66.04,"l":65.81,"n":64,"o":65.97,"t":"2026-10-13T13:30:00Z","v":3605,"vw":65.920927},{"c":65.77,"h":65.94,"l":65.77,"n":36,"o":65.94,"t":"2026-10-13T13:45:00Z","v":2652,"vw":65.853566},{"c":65.77,"h":65.77,"l":65.645,"n":28,"o":65.71,"t":"2026-10-13T14:00:00Z","v":2133,"vw":65.722188},{"c":65.76,"h":65.79,"l":65.69,"n":29,"o":65.75,"t":"2026-10-13T14:15:00Z","v":1595,"vw":65.760008},{"c":65.77,"h":65.79,"l":65.66,"n":48,"o":65.71,"t":"2026-10-13T14:30:00Z","v":3490,"vw":65.738428},{"c":65.6701,"h":65.77,"l":65.67,"n":32,"o":65.76,"t":"2026-10-13T14:45:00Z","v":2130,"vw":65.723315},{"c":65.74,"h":65.74,"l":65.645,"n":45,"o":65.67,"t":"2026-10-13T15:00:00Z","v":2952,"vw":65.701375},{"c":65.675,"h":65.76,"l":65.63,"n":36,"o":65.74,"t":"2026-10-13T15:15:00Z","v":2536,"vw":65.704179},{"c":65.59,"h":65.66,"l":65.57,"n":82,"o":65.62,"t":"2026-10-13T15:30:00Z","v":3383,"vw":65.601206},{"c":65.675,"h":65.69,"l":65.59,"n":24,"o":65.61,"t":"2026-10-13T15:45:00Z","v":1745,"vw":65.6309},{"c":65.76,"h":65.77,"l":65.72,"n":22,"o":65.755,"t":"2026-10-13T16:00:00Z","v":1374,"vw":65.750476},{"c":65.74,"h":65.8,"l":65.74,"n":23,"o":65.8,"t":"2026-10-13T16:15:00Z","v":1562,"vw":65.778946},{"c":65.82,"h":65.85,"l":65.82,"n":20,"o":65.82,"t":"2026-10-13T16:30:00Z","v":1075,"vw":65.831429},{"c":65.74,"h":65.83,"l":65.74,"n":26,"o":65.79,"t":"2026-10-13T16:45:00Z","v":1766,"vw":65.779209},{"c":65.7,"h":65.7,"l":65.67,"n":26,"o":65.69,"t":"2026-10-13T17:00:00Z","v":1702,"vw":65.687204},{"c":65.64,"h":65.73,"l":65.64,"n":27,"o":65.7,"t":"2026-10-13T17:15:00Z","v":2446,"vw":65.701319},{"c":65.77,"h":65.78,"l":65.66,"n":26,"o":65.66,"t":"2026-10-13T17:30:00Z","v":2224,"vw":65.733675},{"c":65.75,"h":65.78,"l":65.7,"n":29,"o":65.77,"t":"2026-10-13T17:45:00Z","v":1818,"vw":65.74033},{"c":65.88,"h":65.93,"l":65.75,"n":22,"o":65.76,"t":"2026-10-13T18:00:00Z","v":2042,"vw":65.849032},{"c":65.94,"h":65.95,"l":65.885,"n":31,"o":65.9,"t":"2026-10-13T18:15:00Z","v":2462,"vw":65.908868},{"c":65.92,"h":65.95,"l":65.92,"n":35,"o":65.95,"t":"2026-10-13T18:30:00Z","v":3299,"vw":65.941271},{"c":65.93,"h":65.95,"l":65.895,"n":50,"o":65.92,"t":"2026-10-13T18:45:00Z","v":3871,"vw":65.926029},{"c":65.93,"h":65.96,"l":65.9,"n":46,"o":65.94,"t":"2026-10-13T19:00:00Z","v":2746,"vw":65.934838},{"c":65.955,"h":65.975,"l":65.93,"n":23,"o":65.93,"t":"2026-10-13T19:15:00Z","v":1761,"vw":65.95048},{"c":66,"h":66.03,"l":65.97,"n":57,"o":65.97,"t":"2026-10-13T19:30:00Z","v":5105,"vw":65.998855},{"c":66.03,"h":66.07,"l":65.98,"n":179,"o":65.99,"t":"2026-10-13T19:45:00Z","v":9249,"vw":66.027303},{"c":66.02,"h":66.02,"l":66.02,"n":3,"o":66.02,"t":"2026-10-13T20:00:00Z","v":803,"vw":66.02},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-10-14T08:00:00Z","v":136,"vw":66.02},{"c":65.62,"h":65.6999,"l":65.46,"n":19,"o":65.46,"t":"2026-10-14T13:30:00Z","v":1375,"vw":65.558118},{"c":65.35,"h":65.62,"l":65.35,"n":25,"o":65.62,"t":"2026-10-14T13:45:00Z","v":1184,"vw":65.567857},{"c":65.34,"h":65.34,"l":65.27,"n":11,"o":65.27,"t":"2026-10-14T14:00:00Z","v":814,"vw":65.3},{"c":65.34,"h":65.35,"l":65.34,"n":10,"o":65.35,"t":"2026-10-14T14:15:00Z","v":941,"vw":65.345614},{"c":65.59,"h":65.59,"l":65.39,"n":18,"o":65.39,"t":"2026-10-14T14:30:00Z","v":803,"vw":65.44},{"c":65.33,"h":65.42,"l":65.33,"n":7,"o":65.42,"t":"2026-10-14T15:00:00Z","v":606,"vw":65.34848},{"c":65.385,"h":65.42,"l":65.38,"n":29,"o":65.39,"t":"2026-10-14T15:15:00Z","v":1626,"vw":65.391},{"c":65.26,"h":65.305,"l":65.22,"n":36,"o":65.27,"t":"2026-10-14T15:30:00Z","v":2014,"vw":65.270114},{"c":65.25,"h":65.265,"l":65.25,"n":9,"o":65.265,"t":"2026-10-14T15:45:00Z","v":421,"vw":65.2575},{"c":65.135,"h":65.135,"l":65.05,"n":110,"o":65.11,"t":"2026-10-14T16:15:00Z","v":8736,"vw":65.090308},{"c":65.235,"h":65.25,"l":65.05,"n":117,"o":65.12,"t":"2026-10-14T16:30:00Z","v":11945,"vw":65.148491},{"c":65.18,"h":65.225,"l":65.09,"n":132,"o":65.2,"t":"2026-10-14T16:45:00Z","v":11785,"vw":65.136145},{"c":65.08,"h":65.19,"l":65.08,"n":108,"o":65.18,"t":"2026-10-14T17:00:00Z","v":10461,"vw":65.122625},{"c":65,"h":65.14,"l":64.99,"n":109,"o":65.07,"t":"2026-10-14T17:15:00Z","v":11039,"vw":65.067508},{"c":65.01,"h":65.03,"l":64.93,"n":123,"o":64.99,"t":"2026-10-14T17:30:00Z","v":12122,"vw":64.992954},{"c":64.87,"h":64.99,"l":64.87,"n":95,"o":64.98,"t":"2026-10-14T17:45:00Z","v":10354,"vw":64.912156},{"c":64.99,"h":65.02,"l":64.845,"n":151,"o":64.89,"t":"2026-10-14T18:00:00Z","v":15773,"vw":64.919505},{"c":64.99,"h":65.06,"l":64.95,"n":155,"o":65,"t":"2026-10-14T18:15:00Z","v":15317,"vw":65.004888},{"c":64.85,"h":64.99,"l":64.85,"n":109,"o":64.98,"t":"2026-10-14T18:30:00Z","v":12544,"vw":64.931851},{"c":64.905,"h":64.94,"l":64.82,"n":182,"o":64.87,"t":"2026-10-14T18:45:00Z","v":20681,"vw":64.879869},{"c":64.91,"h":64.91,"l":64.845,"n":44,"o":64.89,"t":"2026-10-14T19:00:00Z","v":2608,"vw":64.886186},{"c":64.98,"h":65.05,"l":64.9,"n":88,"o":64.9,"t":"2026-10-14T19:15:00Z","v":7921,"vw":64.974692},{"c":64.98,"h":64.99,"l":64.9,"n":48,"o":64.97,"t":"2026-10-14T19:30:00Z","v":2993,"vw":64.938177},{"c":64.91,"h":64.97,"l":64.9,"n":153,"o":64.91,"t":"2026-10-14T19:45:00Z","v":11780,"vw":64.933597},{"c":64.93,"h":64.93,"l":64.93,"n":4,"o":64.93,"t":"2026-10-14T20:00:00Z","v":889,"vw":64.93},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-15T08:00:00Z","v":112,"vw":64.94},{"c":64.23,"h":64.62,"l":64.12,"n":38,"o":64.62,"t":"2026-10-15T13:30:00Z","v":3063,"vw":64.371654},{"c":64,"h":64.2,"l":64,"n":18,"o":64.2,"t":"2026-10-15T13:45:00Z","v":1364,"vw":64.140653},{"c":64.23,"h":64.275,"l":64.23,"n":7,"o":64.275,"t":"2026-10-15T14:00:00Z","v":548,"vw":64.264607},{"c":64.31,"h":64.31,"l":64.31,"n":6,"o":64.31,"t":"2026-10-15T14:15:00Z","v":276,"vw":64.31},{"c":64.37,"h":64.37,"l":64.15,"n":12,"o":64.2,"t":"2026-10-15T14:30:00Z","v":891,"vw":64.281542},{"c":64.605,"h":64.605,"l":64.515,"n":15,"o":64.515,"t":"2026-10-15T14:45:00Z","v":903,"vw":64.555},{"c":64.63,"h":64.685,"l":64.575,"n":45,"o":64.64,"t":"2026-10-15T15:00:00Z","v":4550,"vw":64.623604},{"c":64.72,"h":64.765,"l":64.72,"n":19,"o":64.76,"t":"2026-10-15T15:15:00Z","v":762,"vw":64.752893},{"c":64.75,"h":64.75,"l":64.67,"n":14,"o":64.68,"t":"2026-10-15T15:30:00Z","v":1531,"vw":64.718917},{"c":64.775,"h":64.81,"l":64.72,"n":30,"o":64.76,"t":"2026-10-15T15:45:00Z","v":2010,"vw":64.768257},{"c":64.725,"h":64.8,"l":64.725,"n":35,"o":64.8,"t":"2026-10-15T16:00:00Z","v":2384,"vw":64.761481},{"c":64.65,"h":64.65,"l":64.645,"n":9,"o":64.645,"t":"2026-10-15T16:15:00Z","v":852,"vw":64.64931},{"c":64.76,"h":64.79,"l":64.72,"n":35,"o":64.72,"t":"2026-10-15T16:30:00Z","v":2918,"vw":64.740828},{"c":64.75,"h":64.82,"l":64.71,"n":33,"o":64.82,"t":"2026-10-15T16:45:00Z","v":2625,"vw":64.767378},{"c":64.78,"h":64.78,"l":64.76,"n":16,"o":64.76,"t":"2026-10-15T17:00:00Z","v":844,"vw":64.764211},{"c":64.79,"h":64.79,"l":64.755,"n":22,"o":64.79,"t":"2026-10-15T17:15:00Z","v":2999,"vw":64.771613},{"c":64.92,"h":64.92,"l":64.8,"n":33,"o":64.8,"t":"2026-10-15T17:30:00Z","v":1855,"vw":64.868095},{"c":64.98,"h":64.98,"l":64.9258,"n":34,"o":64.93,"t":"2026-10-15T17:45:00Z","v":3156,"vw":64.937878},{"c":64.89,"h":64.975,"l":64.89,"n":14,"o":64.975,"t":"2026-10-15T18:00:00Z","v":671,"vw":64.9425},{"c":64.86,"h":64.87,"l":64.86,"n":17,"o":64.87,"t":"2026-10-15T18:15:00Z","v":900,"vw":64.867895},{"c":64.905,"h":64.905,"l":64.905,"n":3,"o":64.905,"t":"2026-10-15T18:30:00Z","v":222,"vw":64.905},{"c":64.91,"h":64.93,"l":64.87,"n":25,"o":64.93,"t":"2026-10-15T18:45:00Z","v":3395,"vw":64.898117},{"c":64.94,"h":64.95,"l":64.905,"n":27,"o":64.905,"t":"2026-10-15T19:00:00Z","v":2117,"vw":64.930158},{"c":65.08,"h":65.12,"l":65.015,"n":41,"o":65.02,"t":"2026-10-15T19:15:00Z","v":3366,"vw":65.094399},{"c":65.17,"h":65.185,"l":65,"n":78,"o":65,"t":"2026-10-15T19:30:00Z","v":6918,"vw":65.12273},{"c":65.185,"h":65.245,"l":65.13,"n":263,"o":65.215,"t":"2026-10-15T19:45:00Z","v":24356,"vw":65.195307},{"c":65.13,"h":65.13,"l":65.13,"n":3,"o":65.13,"t":"2026-10-15T20:00:00Z","v":889,"vw":65.13},{"c":65.81,"h":65.81,"l":65.7,"n":8,"o":65.7,"t":"2026-10-16T13:30:00Z","v":615,"vw":65.728571},{"c":65.82,"h":65.82,"l":65.82,"n":5,"o":65.82,"t":"2026-10-16T13:45:00Z","v":443,"vw":65.82},{"c":65.745,"h":65.85,"l":65.72,"n":35,"o":65.85,"t":"2026-10-16T14:00:00Z","v":1511,"vw":65.777676},{"c":65.7,"h":65.8,"l":65.7,"n":36,"o":65.8,"t":"2026-10-16T14:15:00Z","v":1703,"vw":65.728734},{"c":65.69,"h":65.78,"l":65.69,"n":35,"o":65.78,"t":"2026-10-16T14:30:00Z","v":1152,"vw":65.713432},{"c":65.63,"h":65.69,"l":65.565,"n":34,"o":65.69,"t":"2026-10-16T14:45:00Z","v":1593,"vw":65.62717},{"c":65.435,"h":65.57,"l":65.435,"n":23,"o":65.57,"t":"2026-10-16T15:00:00Z","v":893,"vw":65.49375},{"c":65.44,"h":65.48,"l":65.41,"n":26,"o":65.48,"t":"2026-10-16T15:15:00Z","v":1416,"vw":65.426158},{"c":65.46,"h":65.46,"l":65.41,"n":16,"o":65.41,"t":"2026-10-16T15:30:00Z","v":1007,"vw":65.443877},{"c":65.28,"h":65.385,"l":65.28,"n":32,"o":65.37,"t":"2026-10-16T15:45:00Z","v":2043,"vw":65.338386},{"c":65.225,"h":65.26,"l":65.125,"n":28,"o":65.23,"t":"2026-10-16T16:00:00Z","v":2068,"vw":65.182609},{"c":65.215,"h":65.28,"l":65.215,"n":15,"o":65.28,"t":"2026-10-16T16:15:00Z","v":483,"vw":65.245},{"c":65.13,"h":65.15,"l":65.095,"n":29,"o":65.13,"t":"2026-10-16T16:30:00Z","v":1097,"vw":65.129513},{"c":65.07,"h":65.095,"l":65.04,"n":27,"o":65.095,"t":"2026-10-16T16:45:00Z","v":1619,"vw":65.065387},{"c":65.06,"h":65.06,"l":65.06,"n":11,"o":65.06,"t":"2026-10-16T17:00:00Z","v":500,"vw":65.06},{"c":64.8899,"h":64.8899,"l":64.865,"n":12,"o":64.865,"t":"2026-10-16T17:15:00Z","v":325,"vw":64.881373},{"c":65.14,"h":65.14,"l":65.04,"n":6,"o":65.04,"t":"2026-10-16T17:30:00Z","v":285,"vw":65.09},{"c":64.96,"h":64.98,"l":64.893,"n":62,"o":64.96,"t":"2026-10-16T18:00:00Z","v":2240,"vw":64.951534},{"c":64.85,"h":64.85,"l":64.85,"n":8,"o":64.85,"t":"2026-10-16T18:15:00Z","v":304,"vw":64.85},{"c":64.825,"h":64.92,"l":64.825,"n":33,"o":64.92,"t":"2026-10-16T18:30:00Z","v":972,"vw":64.893},{"c":64.78,"h":64.83,"l":64.78,"n":14,"o":64.83,"t":"2026-10-16T18:45:00Z","v":909,"vw":64.816875},{"c":64.8225,"h":64.85,"l":64.74,"n":30,"o":64.83,"t":"2026-10-16T19:00:00Z","v":1526,"vw":64.818128},{"c":64.92,"h":64.92,"l":64.865,"n":22,"o":64.9,"t":"2026-10-16T19:15:00Z","v":1404,"vw":64.898571},{"c":64.76,"h":64.95,"l":64.76,"n":56,"o":64.95,"t":"2026-10-16T19:30:00Z","v":4373,"vw":64.845322},{"c":64.86,"h":64.94,"l":64.78,"n":120,"o":64.78,"t":"2026-10-16T19:45:00Z","v":8174,"vw":64.889721},{"c":64.94,"h":64.94,"l":64.94,"n":4,"o":64.94,"t":"2026-10-16T20:00:00Z","v":876,"vw":64.94},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-19T13:30:00Z","v":849,"vw":65.06},{"c":64.875,"h":64.98,"l":64.875,"n":7,"o":64.98,"t":"2026-10-19T13:45:00Z","v":212,"vw":64.9275},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-19T14:15:00Z","v":471,"vw":65},{"c":64.91,"h":64.97,"l":64.86,"n":54,"o":64.97,"t":"2026-10-19T14:30:00Z","v":2260,"vw":64.888684},{"c":64.955,"h":64.955,"l":64.955,"n":4,"o":64.955,"t":"2026-10-19T14:45:00Z","v":268,"vw":64.955},{"c":65.09,"h":65.09,"l":64.98,"n":5,"o":64.98,"t":"2026-10-19T15:00:00Z","v":408,"vw":65.025062},{"c":65.28,"h":65.305,"l":65.28,"n":12,"o":65.3,"t":"2026-10-19T15:30:00Z","v":747,"vw":65.286429},{"c":65.25,"h":65.27,"l":65.24,"n":13,"o":65.27,"t":"2026-10-19T15:45:00Z","v":1217,"vw":65.255833},{"c":65.085,"h":65.085,"l":65.085,"n":5,"o":65.085,"t":"2026-10-19T16:15:00Z","v":394,"vw":65.085},{"c":64.87,"h":64.87,"l":64.87,"n":8,"o":64.87,"t":"2026-10-19T17:00:00Z","v":248,"vw":64.87},{"c":64.88,"h":64.9,"l":64.87,"n":14,"o":64.87,"t":"2026-10-19T17:15:00Z","v":686,"vw":64.88},{"c":64.935,"h":64.935,"l":64.86,"n":27,"o":64.87,"t":"2026-10-19T17:30:00Z","v":1896,"vw":64.88041},{"c":64.85,"h":64.92,"l":64.85,"n":8,"o":64.92,"t":"2026-10-19T17:45:00Z","v":326,"vw":64.885},{"c":64.89,"h":64.89,"l":64.85,"n":11,"o":64.85,"t":"2026-10-19T18:00:00Z","v":816,"vw":64.884286},{"c":64.795,"h":64.8762,"l":64.795,"n":41,"o":64.8762,"t":"2026-10-19T18:15:00Z","v":3352,"vw":64.840705},{"c":64.78,"h":64.85,"l":64.78,"n":8,"o":64.84,"t":"2026-10-19T18:30:00Z","v":628,"vw":64.803636},{"c":64.915,"h":64.915,"l":64.915,"n":20,"o":64.915,"t":"2026-10-19T18:45:00Z","v":148,"vw":64.915},{"c":64.86,"h":64.86,"l":64.86,"n":5,"o":64.86,"t":"2026-10-19T19:00:00Z","v":300,"vw":64.86},{"c":64.88,"h":64.97,"l":64.87,"n":17,"o":64.88,"t":"2026-10-19T19:15:00Z","v":921,"vw":64.914483},{"c":64.91,"h":64.95,"l":64.91,"n":23,"o":64.91,"t":"2026-10-19T19:30:00Z","v":1961,"vw":64.922485},{"c":64.71,"h":64.93,"l":64.71,"n":101,"o":64.885,"t":"2026-10-19T19:45:00Z","v":6462,"vw":64.781717},{"c":64.71,"h":64.71,"l":64.71,"n":4,"o":64.71,"t":"2026-10-19T20:00:00Z","v":834,"vw":64.71},{"c":64.48,"h":64.53,"l":64.48,"n":5,"o":64.53,"t":"2026-10-20T13:30:00Z","v":303,"vw":64.51},{"c":64.74,"h":64.75,"l":64.45,"n":58,"o":64.45,"t":"2026-10-20T13:45:00Z","v":3969,"vw":64.573026},{"c":64.78,"h":64.82,"l":64.78,"n":11,"o":64.82,"t":"2026-10-20T14:00:00Z","v":552,"vw":64.810453},{"c":65.04,"h":65.0499,"l":65.04,"n":7,"o":65.0499,"t":"2026-10-20T14:15:00Z","v":343,"vw":65.0433},{"c":65.26,"h":65.26,"l":65.19,"n":21,"o":65.19,"t":"2026-10-20T14:30:00Z","v":967,"vw":65.225833},{"c":65.26,"h":65.26,"l":65.15,"n":16,"o":65.15,"t":"2026-10-20T14:45:00Z","v":806,"vw":65.181599},{"c":64.93,"h":65.16,"l":64.93,"n":63,"o":65.16,"t":"2026-10-20T15:00:00Z","v":3264,"vw":65.103148},{"c":64.97,"h":64.99,"l":64.97,"n":14,"o":64.97,"t":"2026-10-20T15:15:00Z","v":1550,"vw":64.982766},{"c":64.95,"h":64.95,"l":64.82,"n":39,"o":64.9,"t":"2026-10-20T15:30:00Z","v":3234,"vw":64.929271},{"c":64.9,"h":64.9,"l":64.9,"n":5,"o":64.9,"t":"2026-10-20T15:45:00Z","v":186,"vw":64.9},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-20T16:30:00Z","v":100,"vw":65.02},{"c":64.93,"h":64.98,"l":64.93,"n":55,"o":64.97,"t":"2026-10-20T16:45:00Z","v":2881,"vw":64.957391},{"c":64.91,"h":64.95,"l":64.91,"n":17,"o":64.95,"t":"2026-10-20T17:00:00Z","v":458,"vw":64.923333},{"c":65.01,"h":65.015,"l":64.955,"n":19,"o":64.955,"t":"2026-10-20T17:15:00Z","v":1073,"vw":64.997493},{"c":65.03,"h":65.03,"l":65.01,"n":11,"o":65.01,"t":"2026-10-20T17:30:00Z","v":641,"vw":65.023548},{"c":65.05,"h":65.06,"l":65.04,"n":22,"o":65.05,"t":"2026-10-20T17:45:00Z","v":2081,"vw":65.051334},{"c":65.08,"h":65.08,"l":65.04,"n":72,"o":65.07,"t":"2026-10-20T18:00:00Z","v":4600,"vw":65.057144},{"c":65.0201,"h":65.05,"l":65.0201,"n":19,"o":65.05,"t":"2026-10-20T18:15:00Z","v":1297,"vw":65.038607},{"c":64.98,"h":65.05,"l":64.98,"n":34,"o":65.05,"t":"2026-10-20T18:30:00Z","v":2543,"vw":65.010694},{"c":65.01,"h":65.02,"l":64.97,"n":26,"o":64.97,"t":"2026-10-20T18:45:00Z","v":1520,"vw":65.007711},{"c":64.96,"h":65.04,"l":64.96,"n":46,"o":65.03,"t":"2026-10-20T19:00:00Z","v":1989,"vw":65.00873},{"c":64.94,"h":64.97,"l":64.93,"n":39,"o":64.94,"t":"2026-10-20T19:15:00Z","v":1914,"vw":64.941707},{"c":65.035,"h":65.035,"l":64.925,"n":78,"o":65,"t":"2026-10-20T19:30:00Z","v":9064,"vw":64.987363},{"c":65.03,"h":65.04,"l":64.96,"n":182,"o":65,"t":"2026-10-20T19:45:00Z","v":11981,"vw":65.002717},{"c":65.03,"h":65.03,"l":65.03,"n":3,"o":65.03,"t":"2026-10-20T20:00:00Z","v":448,"vw":65.03},{"c":65.11,"h":65.14,"l":65.11,"n":4,"o":65.14,"t":"2026-10-20T21:15:00Z","v":928,"vw":65.123836},{"c":65.75,"h":65.75,"l":65.75,"n":5,"o":65.75,"t":"2026-10-21T13:30:00Z","v":171,"vw":65.75},{"c":65.45,"h":65.45,"l":65.45,"n":6,"o":65.45,"t":"2026-10-21T14:00:00Z","v":166,"vw":65.45},{"c":65.53,"h":65.53,"l":65.43,"n":29,"o":65.49,"t":"2026-10-21T14:15:00Z","v":1462,"vw":65.484541},{"c":65.54,"h":65.54,"l":65.49,"n":8,"o":65.49,"t":"2026-10-21T14:30:00Z","v":296,"vw":65.515},{"c":65.585,"h":65.585,"l":65.55,"n":10,"o":65.55,"t":"2026-10-21T15:00:00Z","v":540,"vw":65.568333},{"c":65.73,"h":65.73,"l":65.73,"n":1,"o":65.73,"t":"2026-10-21T15:30:00Z","v":400,"vw":65.73},{"c":65.71,"h":65.71,"l":65.71,"n":4,"o":65.71,"t":"2026-10-21T15:45:00Z","v":167,"vw":65.71},{"c":65.65,"h":65.65,"l":65.65,"n":7,"o":65.65,"t":"2026-10-21T16:00:00Z","v":453,"vw":65.65},{"c":65.74,"h":65.74,"l":65.64,"n":32,"o":65.68,"t":"2026-10-21T16:30:00Z","v":1514,"vw":65.704884},{"c":65.735,"h":65.735,"l":65.731,"n":2,"o":65.731,"t":"2026-10-21T16:45:00Z","v":284,"vw":65.732887},{"c":65.77,"h":65.77,"l":65.76,"n":9,"o":65.76,"t":"2026-10-21T17:00:00Z","v":421,"vw":65.763333},{"c":65.75,"h":65.79,"l":65.735,"n":45,"o":65.79,"t":"2026-10-21T17:30:00Z","v":4096,"vw":65.74417},{"c":65.8,"h":65.8,"l":65.76,"n":31,"o":65.79,"t":"2026-10-21T17:45:00Z","v":2097,"vw":65.782932},{"c":65.76,"h":65.79,"l":65.75,"n":59,"o":65.78,"t":"2026-10-21T18:00:00Z","v":7215,"vw":65.767363},{"c":65.765,"h":65.78,"l":65.725,"n":26,"o":65.76,"t":"2026-10-21T18:15:00Z","v":1400,"vw":65.757076},{"c":65.76,"h":65.76,"l":65.73,"n":15,"o":65.74,"t":"2026-10-21T18:30:00Z","v":847,"vw":65.743333},{"c":65.53,"h":65.75,"l":65.5,"n":78,"o":65.75,"t":"2026-10-21T18:45:00Z","v":8890,"vw":65.578386},{"c":65.45,"h":65.5,"l":65.38,"n":38,"o":65.495,"t":"2026-10-21T19:00:00Z","v":1794,"vw":65.452917},{"c":65.62,"h":65.66,"l":65.6,"n":38,"o":65.6,"t":"2026-10-21T19:30:00Z","v":2164,"vw":65.62934},{"c":65.62,"h":65.69,"l":65.6,"n":127,"o":65.63,"t":"2026-10-21T19:45:00Z","v":4176,"vw":65.62863},{"c":65.61,"h":65.61,"l":65.61,"n":4,"o":65.61,"t":"2026-10-21T20:00:00Z","v":1157,"vw":65.61},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-10-21T23:45:00Z","v":305,"vw":65.62},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-10-22T13:15:00Z","v":116,"vw":64.56},{"c":64.51,"h":64.58,"l":64.51,"n":10,"o":64.58,"t":"2026-10-22T13:30:00Z","v":1366,"vw":64.574436},{"c":64.52,"h":64.5761,"l":64.52,"n":8,"o":64.5719,"t":"2026-10-22T13:45:00Z","v":1363,"vw":64.570527},{"c":64.41,"h":64.6,"l":64.41,"n":8,"o":64.6,"t":"2026-10-22T14:00:00Z","v":773,"vw":64.499474},{"c":64.3334,"h":64.47,"l":64.3334,"n":8,"o":64.47,"t":"2026-10-22T14:15:00Z","v":582,"vw":64.390255},{"c":64.235,"h":64.24,"l":64.235,"n":5,"o":64.24,"t":"2026-10-22T14:30:00Z","v":253,"vw":64.237881},{"c":64.06,"h":64.135,"l":64.06,"n":17,"o":64.07,"t":"2026-10-22T14:45:00Z","v":1367,"vw":64.085558},{"c":64.02,"h":64.02,"l":64.015,"n":9,"o":64.015,"t":"2026-10-22T15:00:00Z","v":417,"vw":64.018333},{"c":64.07,"h":64.07,"l":64.07,"n":5,"o":64.07,"t":"2026-10-22T15:15:00Z","v":216,"vw":64.07},{"c":64.2,"h":64.2,"l":64.07,"n":46,"o":64.155,"t":"2026-10-22T15:30:00Z","v":4342,"vw":64.109546},{"c":64.24,"h":64.24,"l":64.19,"n":8,"o":64.19,"t":"2026-10-22T15:45:00Z","v":262,"vw":64.215},{"c":64.26,"h":64.3,"l":64.26,"n":15,"o":64.27,"t":"2026-10-22T16:00:00Z","v":826,"vw":64.28},{"c":64.37,"h":64.37,"l":64.37,"n":1,"o":64.37,"t":"2026-10-22T16:15:00Z","v":100,"vw":64.37},{"c":64.24,"h":64.27,"l":64.24,"n":14,"o":64.25,"t":"2026-10-22T16:30:00Z","v":1737,"vw":64.259753},{"c":64.21,"h":64.21,"l":64.115,"n":7,"o":64.115,"t":"2026-10-22T16:45:00Z","v":1151,"vw":64.166},{"c":64.16,"h":64.215,"l":64.16,"n":17,"o":64.215,"t":"2026-10-22T17:00:00Z","v":2081,"vw":64.196127},{"c":64.25,"h":64.25,"l":64.17,"n":9,"o":64.175,"t":"2026-10-22T17:15:00Z","v":647,"vw":64.189565},{"c":64.19,"h":64.245,"l":64.19,"n":19,"o":64.195,"t":"2026-10-22T17:30:00Z","v":1555,"vw":64.199794},{"c":64.19,"h":64.19,"l":64.14,"n":71,"o":64.185,"t":"2026-10-22T17:45:00Z","v":2808,"vw":64.148774},{"c":64.1187,"h":64.14,"l":64.08,"n":16,"o":64.105,"t":"2026-10-22T18:00:00Z","v":1753,"vw":64.11323},{"c":64.1,"h":64.22,"l":64.1,"n":40,"o":64.14,"t":"2026-10-22T18:15:00Z","v":3448,"vw":64.170107},{"c":64.05,"h":64.11,"l":64.05,"n":9,"o":64.1,"t":"2026-10-22T18:30:00Z","v":693,"vw":64.086538},{"c":64.05,"h":64.06,"l":64.05,"n":9,"o":64.06,"t":"2026-10-22T18:45:00Z","v":740,"vw":64.051905},{"c":64.09,"h":64.11,"l":63.99,"n":32,"o":64,"t":"2026-10-22T19:00:00Z","v":3468,"vw":64.039867},{"c":64.16,"h":64.16,"l":64.08,"n":35,"o":64.08,"t":"2026-10-22T19:15:00Z","v":3513,"vw":64.104135},{"c":63.98,"h":64.14,"l":63.95,"n":26,"o":64.12,"t":"2026-10-22T19:30:00Z","v":1799,"vw":64.006524},{"c":64.14,"h":64.14,"l":63.965,"n":186,"o":63.98,"t":"2026-10-22T19:45:00Z","v":11883,"vw":64.079859},{"c":64.15,"h":64.15,"l":64.15,"n":6,"o":64.15,"t":"2026-10-22T20:00:00Z","v":971,"vw":64.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6986395768678098,"strike":75.3178233229885,"iv":0.5091358204830104,"gamma":0.025300566189546993,"theta":-0.03871003153648064,"vega":0.041618944140167036,"rho":0.00675805660132561,"breakevenPct":18.49799360850553},{"delta":0.2,"premium":1.125,"strike":75.40376015285169,"iv":0.6064606313356367,"gamma":0.025718260489198508,"theta":-0.05453505263198709,"vega":0.050388118881347324,"rho":0.008948822047342167,"breakevenPct":19.29658636453886},{"delta":0.25,"premium":1.1775883759913999,"strike":70.94823248017201,"iv":0.4676665307519957,"gamma":0.03775002756344407,"theta":-0.04835458413743346,"vega":0.05720706162961887,"rho":0.011304278435180887,"breakevenPct":12.43308005637318},{"delta":0.3,"premium":1.3177004246208266,"strike":68.82299575379173,"iv":0.40807796433612575,"gamma":0.04734851050899052,"theta":-0.0465909741399103,"vega":0.06256154382753565,"rho":0.013617887868990177,"breakevenPct":9.338575492459164},{"delta":0.35,"premium":1.489431328046838,"strike":67.40379114635441,"iv":0.37191644455977585,"gamma":0.05532628439566006,"theta":-0.04562790420568992,"vega":0.06659120087993392,"rho":0.015924576295715052,"breakevenPct":7.393955532971543},{"delta":0.4,"premium":1.6261536840651682,"strike":66.23846315934831,"iv":0.33478244964823267,"gamma":0.06418861658628822,"theta":-0.043386893283255935,"vega":0.0694738345787534,"rho":0.01824847354368324,"breakevenPct":5.790517292928265},{"delta":0.45,"premium":1.8288661500434036,"strike":65.34957763620581,"iv":0.31447101925965426,"gamma":0.06959165521951441,"theta":-0.041808507258446814,"vega":0.0712402648351627,"rho":0.020611915054237425,"breakevenPct":4.720878856195172},{"delta":0.5,"premium":2.045166898470097,"strike":64.59944367176634,"iv":0.29866675938803894,"gamma":0.07368317107093185,"theta":-0.04025855354659249,"vega":0.07181988873435327,"rho":0.022962772284900235,"breakevenPct":3.8887148405867964},{"delta":0.55,"premium":2.290231092436975,"strike":63.903361344537814,"iv":0.2861781512605042,"gamma":0.07639453781512605,"theta":-0.03882563025210084,"vega":0.07144873949579832,"rho":0.025282927775715804,"breakevenPct":3.185646823031613},{"delta":0.6,"premium":2.762920168067226,"strike":63.203081232493,"iv":0.2990633053221288,"gamma":0.07128249299719888,"theta":-0.0397359943977591,"vega":0.0696280112044818,"rho":0.027505980493151973,"breakevenPct":2.8308673430400964},{"delta":0.65,"premium":3.340811258278145,"strike":62.41225165562914,"iv":0.3150251655629139,"gamma":0.06492168874172186,"theta":-0.04035264900662251,"vega":0.06674900662251657,"rho":0.0296566347868977,"breakevenPct":2.4989289382810362},{"delta":0.7,"premium":3.9715106007067127,"strike":61.5565371024735,"iv":0.32754681978798583,"gamma":0.05852879858657245,"theta":-0.0398017667844523,"vega":0.06266095406360425,"rho":0.03176433707543365,"breakevenPct":2.148164775027607},{"delta":0.75,"premium":4.790064102564102,"strike":60.52564102564103,"iv":0.3455448717948718,"gamma":0.05091025641025641,"theta":-0.0388,"vega":0.05732307692307692,"rho":0.03373593557320104,"breakevenPct":1.817155305074236},{"delta":0.8,"premium":5.80529411764706,"strike":59.305882352941175,"iv":0.3654835294117647,"gamma":0.04229647058823528,"theta":-0.03671764705882352,"vega":0.05049647058823528,"rho":0.03555898971934936,"breakevenPct":1.4983265324835966}],"put":[{"delta":0.2,"premium":0.980232449193341,"strike":58.75239423719214,"iv":0.4337788923021674,"gamma":0.038596062301824545,"theta":-0.03703363060343251,"vega":0.05019505096636803,"rho":-0.011356052837871852,"breakevenPct":9.94207047856774},{"delta":0.25,"premium":1.3782796097188594,"strike":59.282796097188594,"iv":0.4807822866453155,"gamma":0.03682890076152952,"theta":-0.045484127810539704,"vega":0.05708681401935965,"rho":-0.01418093268294047,"breakevenPct":9.735749824676965},{"delta":0.3,"premium":1.5413398315719993,"strike":60.913398315719995,"iv":0.42244402832178274,"gamma":0.04576125552048166,"theta":-0.043362345461032986,"vega":0.06255703405939288,"rho":-0.01694712956998868,"breakevenPct":7.448077187610303},{"delta":0.35,"premium":1.6740453268062934,"strike":62.160302178708626,"iv":0.37281589790030545,"gamma":0.05523276403743384,"theta":-0.04018363383242698,"vega":0.0666051469599421,"rho":-0.01969528252755257,"breakevenPct":5.711213013402454},{"delta":0.4,"premium":1.8186162862295054,"strike":63.12410857486337,"iv":0.3360031968126505,"gamma":0.06393272311529623,"theta":-0.03718157598216291,"vega":0.06945700540285449,"rho":-0.02244333460444972,"breakevenPct":4.434150758170132},{"delta":0.45,"premium":1.9373355719334573,"strike":63.91557047955638,"iv":0.30159281204380406,"gamma":0.07294843321840419,"theta":-0.03352914743749623,"vega":0.07119013379045987,"rho":-0.02517402942662783,"breakevenPct":3.3854483123571057},{"delta":0.5,"premium":2.038257005199808,"strike":64.5043257439989,"iv":0.271686000971469,"gamma":0.08162123369299387,"theta":-0.029740608117050694,"vega":0.07153891378063208,"rho":-0.027823805537924146,"breakevenPct":2.624990274670166},{"delta":0.55,"premium":2.1672145328719723,"strike":65.07035755478663,"iv":0.2457733564013841,"gamma":0.0889396770472895,"theta":-0.026238177623990774,"vega":0.07145374855824682,"rho":-0.030482568730209356,"breakevenPct":1.9436585784650935},{"delta":0.6,"premium":2.5132352941176466,"strike":65.6470588235294,"iv":0.24473529411764708,"gamma":0.08680588235294119,"theta":-0.024911764705882355,"vega":0.06943529411764705,"rho":-0.033275550075544044,"breakevenPct":1.5840630874329573},{"delta":0.65,"premium":2.8504310344827584,"strike":66.20905172413794,"iv":0.24092241379310347,"gamma":0.08451745689655173,"theta":-0.022929310344827588,"vega":0.06659030172413793,"rho":-0.036059352829271994,"breakevenPct":1.2336388314027047},{"delta":0.7,"premium":3.1737068965517237,"strike":66.7478448275862,"iv":0.23273275862068968,"gamma":0.08198512931034484,"theta":-0.019912068965517248,"vega":0.06244159482758621,"rho":-0.038828678010671774,"breakevenPct":0.8976805439836723},{"delta":0.75,"premium":3.6454819277108435,"strike":67.40060240963855,"iv":0.23066265060240965,"gamma":0.07579246987951807,"theta":-0.017137951807228914,"vega":0.05713493975903614,"rho":-0.04167711743854098,"breakevenPct":0.6155565363558793},{"delta":0.8,"premium":4.28525878003697,"strike":68.18853974121997,"iv":0.23401645101663587,"gamma":0.06594325323475043,"theta":-0.014383548983364134,"vega":0.05044085027726431,"rho":-0.04461838832766899,"breakevenPct":0.3845970987014963},{"delta":0.85,"premium":5.570049019607842,"strike":69.59803921568627,"iv":0.2541321568627451,"gamma":0.05229549019607844,"theta":-0.011658823529411763,"vega":0.04205607843137255,"rho":-0.04802417342005481,"breakevenPct":0.19019455015053724},{"delta":0.9,"premium":8.9,"strike":73,"iv":0.3366,"gamma":0.0288,"theta":-0.0113,"vega":0.0317,"rho":-0.05295415149853249,"breakevenPct":0.07794232268123362}]},"raw":{"call":[{"delta":0.15,"premium":0.6986395768678098,"strike":75.3178233229885,"iv":0.5091358204830104,"gamma":0.025300566189546993,"theta":-0.03871003153648064,"vega":0.041618944140167036,"rho":0.00675805660132561,"breakevenPct":18.49799360850553},{"delta":0.2,"premium":1.125,"strike":75.40376015285169,"iv":0.6064606313356367,"gamma":0.025718260489198508,"theta":-0.05453505263198709,"vega":0.050388118881347324,"rho":0.008948822047342167,"breakevenPct":19.29658636453886},{"delta":0.25,"premium":1.1775883759913999,"strike":70.94823248017201,"iv":0.4676665307519957,"gamma":0.03775002756344407,"theta":-0.04835458413743346,"vega":0.05720706162961887,"rho":0.011304278435180887,"breakevenPct":12.43308005637318},{"delta":0.3,"premium":1.3177004246208266,"strike":68.82299575379173,"iv":0.40807796433612575,"gamma":0.04734851050899052,"theta":-0.0465909741399103,"vega":0.06256154382753565,"rho":0.013617887868990177,"breakevenPct":9.338575492459164},{"delta":0.35,"premium":1.489431328046838,"strike":67.40379114635441,"iv":0.37191644455977585,"gamma":0.05532628439566006,"theta":-0.04562790420568992,"vega":0.06659120087993392,"rho":0.015924576295715052,"breakevenPct":7.393955532971543},{"delta":0.4,"premium":1.6261536840651682,"strike":66.23846315934831,"iv":0.33478244964823267,"gamma":0.06418861658628822,"theta":-0.043386893283255935,"vega":0.0694738345787534,"rho":0.01824847354368324,"breakevenPct":5.790517292928265},{"delta":0.45,"premium":1.8288661500434036,"strike":65.34957763620581,"iv":0.31447101925965426,"gamma":0.06959165521951441,"theta":-0.041808507258446814,"vega":0.0712402648351627,"rho":0.020611915054237425,"breakevenPct":4.720878856195172},{"delta":0.5,"premium":2.045166898470097,"strike":64.59944367176634,"iv":0.29866675938803894,"gamma":0.07368317107093185,"theta":-0.04025855354659249,"vega":0.07181988873435327,"rho":0.022962772284900235,"breakevenPct":3.8887148405867964},{"delta":0.55,"premium":2.290231092436975,"strike":63.903361344537814,"iv":0.2861781512605042,"gamma":0.07639453781512605,"theta":-0.03882563025210084,"vega":0.07144873949579832,"rho":0.025282927775715804,"breakevenPct":3.185646823031613},{"delta":0.6,"premium":2.762920168067226,"strike":63.203081232493,"iv":0.2990633053221288,"gamma":0.07128249299719888,"theta":-0.0397359943977591,"vega":0.0696280112044818,"rho":0.027505980493151973,"breakevenPct":2.8308673430400964},{"delta":0.65,"premium":3.340811258278145,"strike":62.41225165562914,"iv":0.3150251655629139,"gamma":0.06492168874172186,"theta":-0.04035264900662251,"vega":0.06674900662251657,"rho":0.0296566347868977,"breakevenPct":2.4989289382810362},{"delta":0.7,"premium":3.9715106007067127,"strike":61.5565371024735,"iv":0.32754681978798583,"gamma":0.05852879858657245,"theta":-0.0398017667844523,"vega":0.06266095406360425,"rho":0.03176433707543365,"breakevenPct":2.148164775027607},{"delta":0.75,"premium":4.790064102564102,"strike":60.52564102564103,"iv":0.3455448717948718,"gamma":0.05091025641025641,"theta":-0.0388,"vega":0.05732307692307692,"rho":0.03373593557320104,"breakevenPct":1.817155305074236},{"delta":0.8,"premium":5.80529411764706,"strike":59.305882352941175,"iv":0.3654835294117647,"gamma":0.04229647058823528,"theta":-0.03671764705882352,"vega":0.05049647058823528,"rho":0.03555898971934936,"breakevenPct":1.4983265324835966}],"put":[{"delta":0.2,"premium":0.980232449193341,"strike":58.75239423719214,"iv":0.4337788923021674,"gamma":0.038596062301824545,"theta":-0.03703363060343251,"vega":0.05019505096636803,"rho":-0.011356052837871852,"breakevenPct":9.94207047856774},{"delta":0.25,"premium":1.3782796097188594,"strike":59.282796097188594,"iv":0.4807822866453155,"gamma":0.03682890076152952,"theta":-0.045484127810539704,"vega":0.05708681401935965,"rho":-0.01418093268294047,"breakevenPct":9.735749824676965},{"delta":0.3,"premium":1.5413398315719993,"strike":60.913398315719995,"iv":0.42244402832178274,"gamma":0.04576125552048166,"theta":-0.043362345461032986,"vega":0.06255703405939288,"rho":-0.01694712956998868,"breakevenPct":7.448077187610303},{"delta":0.35,"premium":1.6740453268062934,"strike":62.160302178708626,"iv":0.37281589790030545,"gamma":0.05523276403743384,"theta":-0.04018363383242698,"vega":0.0666051469599421,"rho":-0.01969528252755257,"breakevenPct":5.711213013402454},{"delta":0.4,"premium":1.8186162862295054,"strike":63.12410857486337,"iv":0.3360031968126505,"gamma":0.06393272311529623,"theta":-0.03718157598216291,"vega":0.06945700540285449,"rho":-0.02244333460444972,"breakevenPct":4.434150758170132},{"delta":0.45,"premium":1.9373355719334573,"strike":63.91557047955638,"iv":0.30159281204380406,"gamma":0.07294843321840419,"theta":-0.03352914743749623,"vega":0.07119013379045987,"rho":-0.02517402942662783,"breakevenPct":3.3854483123571057},{"delta":0.5,"premium":2.038257005199808,"strike":64.5043257439989,"iv":0.271686000971469,"gamma":0.08162123369299387,"theta":-0.029740608117050694,"vega":0.07153891378063208,"rho":-0.027823805537924146,"breakevenPct":2.624990274670166},{"delta":0.55,"premium":2.1672145328719723,"strike":65.07035755478663,"iv":0.2457733564013841,"gamma":0.0889396770472895,"theta":-0.026238177623990774,"vega":0.07145374855824682,"rho":-0.030482568730209356,"breakevenPct":1.9436585784650935},{"delta":0.6,"premium":2.5132352941176466,"strike":65.6470588235294,"iv":0.24473529411764708,"gamma":0.08680588235294119,"theta":-0.024911764705882355,"vega":0.06943529411764705,"rho":-0.033275550075544044,"breakevenPct":1.5840630874329573},{"delta":0.65,"premium":2.8504310344827584,"strike":66.20905172413794,"iv":0.24092241379310347,"gamma":0.08451745689655173,"theta":-0.022929310344827588,"vega":0.06659030172413793,"rho":-0.036059352829271994,"breakevenPct":1.2336388314027047},{"delta":0.7,"premium":3.1737068965517237,"strike":66.7478448275862,"iv":0.23273275862068968,"gamma":0.08198512931034484,"theta":-0.019912068965517248,"vega":0.06244159482758621,"rho":-0.038828678010671774,"breakevenPct":0.8976805439836723},{"delta":0.75,"premium":3.6454819277108435,"strike":67.40060240963855,"iv":0.23066265060240965,"gamma":0.07579246987951807,"theta":-0.017137951807228914,"vega":0.05713493975903614,"rho":-0.04167711743854098,"breakevenPct":0.6155565363558793},{"delta":0.8,"premium":4.28525878003697,"strike":68.18853974121997,"iv":0.23401645101663587,"gamma":0.06594325323475043,"theta":-0.014383548983364134,"vega":0.05044085027726431,"rho":-0.04461838832766899,"breakevenPct":0.3845970987014963},{"delta":0.85,"premium":5.570049019607842,"strike":69.59803921568627,"iv":0.2541321568627451,"gamma":0.05229549019607844,"theta":-0.011658823529411763,"vega":0.04205607843137255,"rho":-0.04802417342005481,"breakevenPct":0.19019455015053724},{"delta":0.9,"premium":8.9,"strike":73,"iv":0.3366,"gamma":0.0288,"theta":-0.0113,"vega":0.0317,"rho":-0.05295415149853249,"breakevenPct":0.07794232268123362}]}},"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"}}