{"symbol":"EZA","url":"https://intraalpha.com/companies/EZA","capturedAt":"2026-10-23T02:01:33.511Z","state":"ready","quote":{"symbol":"EZA","last_price":63.86,"prev_close":65.32,"regular_close":63.86,"change":-1.46,"change_pct":-2.2352,"regular_change":-1.46,"regular_change_pct":-2.2352,"extended_change":0,"extended_change_pct":0,"bid":61.38,"ask":72,"bid_size":100,"ask_size":100,"volume":400665,"vwap":63.788565,"open":64.03,"high":64.16,"low":63.58,"close":63.86,"trade_count":2611,"last_trade_at":"2026-10-23T00:00:00.089415781Z","last_quote_at":"2026-10-22T23:30:08.37402016Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:30.830982052-04:00","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":473800000,"net_expense_ratio":0.0059,"portfolio_turnover":0.19,"dividend_yield":0.0256,"inception_date":"2003-02-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:32.451249+00:00"},"optionObservedAt":"2026-10-22T19:55:06.424Z","bars":[{"c":65.28,"h":65.28,"l":65.28,"n":6,"o":65.28,"t":"2026-10-16T13:30:00Z","v":2547,"vw":65.28},{"c":65.66,"h":65.66,"l":65.66,"n":7,"o":65.66,"t":"2026-10-16T13:40:00Z","v":390,"vw":65.66},{"c":65.57,"h":65.695,"l":65.57,"n":20,"o":65.695,"t":"2026-10-16T13:45:00Z","v":935,"vw":65.591481},{"c":65.64,"h":65.65,"l":65.56,"n":31,"o":65.56,"t":"2026-10-16T13:50:00Z","v":1194,"vw":65.63125},{"c":65.6,"h":65.66,"l":65.6,"n":8,"o":65.65,"t":"2026-10-16T13:55:00Z","v":327,"vw":65.636667},{"c":65.6,"h":65.715,"l":65.6,"n":5,"o":65.715,"t":"2026-10-16T14:00:00Z","v":302,"vw":65.64078},{"c":65.595,"h":65.595,"l":65.58,"n":32,"o":65.58,"t":"2026-10-16T14:10:00Z","v":1827,"vw":65.581484},{"c":65.72,"h":65.72,"l":65.67,"n":6,"o":65.67,"t":"2026-10-16T14:15:00Z","v":446,"vw":65.7075},{"c":65.83,"h":65.88,"l":65.7,"n":17,"o":65.7325,"t":"2026-10-16T14:20:00Z","v":1597,"vw":65.764557},{"c":65.84,"h":65.84,"l":65.7301,"n":25,"o":65.84,"t":"2026-10-16T14:25:00Z","v":1880,"vw":65.798408},{"c":65.85,"h":65.95,"l":65.82,"n":136,"o":65.82,"t":"2026-10-16T14:30:00Z","v":41574,"vw":65.919732},{"c":65.705,"h":65.86,"l":65.705,"n":18,"o":65.83,"t":"2026-10-16T14:35:00Z","v":1217,"vw":65.803125},{"c":65.745,"h":65.8,"l":65.69,"n":22,"o":65.69,"t":"2026-10-16T14:40:00Z","v":961,"vw":65.732125},{"c":65.78,"h":65.78,"l":65.725,"n":15,"o":65.725,"t":"2026-10-16T14:45:00Z","v":1273,"vw":65.74},{"c":65.75,"h":65.75,"l":65.75,"n":4,"o":65.75,"t":"2026-10-16T14:50:00Z","v":222,"vw":65.75},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-16T14:55:00Z","v":100,"vw":65.8},{"c":65.75,"h":65.75,"l":65.75,"n":7,"o":65.75,"t":"2026-10-16T15:00:00Z","v":486,"vw":65.75},{"c":65.635,"h":65.635,"l":65.635,"n":6,"o":65.635,"t":"2026-10-16T15:10:00Z","v":176,"vw":65.635},{"c":65.41,"h":65.41,"l":65.41,"n":4,"o":65.41,"t":"2026-10-16T15:20:00Z","v":186,"vw":65.41},{"c":65.5225,"h":65.5225,"l":65.52,"n":9,"o":65.52,"t":"2026-10-16T15:25:00Z","v":724,"vw":65.521},{"c":65.55,"h":65.56,"l":65.43,"n":18,"o":65.45,"t":"2026-10-16T15:30:00Z","v":1217,"vw":65.463},{"c":65.48,"h":65.54,"l":65.48,"n":25,"o":65.5,"t":"2026-10-16T15:35:00Z","v":1357,"vw":65.504674},{"c":65.42,"h":65.485,"l":65.42,"n":12,"o":65.485,"t":"2026-10-16T15:40:00Z","v":965,"vw":65.440714},{"c":65.38,"h":65.54,"l":65.38,"n":26,"o":65.42,"t":"2026-10-16T15:45:00Z","v":1974,"vw":65.413041},{"c":65.29,"h":65.35,"l":65.28,"n":28,"o":65.35,"t":"2026-10-16T15:50:00Z","v":2125,"vw":65.3125},{"c":65.23,"h":65.29,"l":65.23,"n":17,"o":65.29,"t":"2026-10-16T15:55:00Z","v":1371,"vw":65.255774},{"c":65.2,"h":65.2,"l":65.12,"n":40,"o":65.19,"t":"2026-10-16T16:00:00Z","v":2340,"vw":65.159423},{"c":65.13,"h":65.29,"l":65.13,"n":12,"o":65.29,"t":"2026-10-16T16:05:00Z","v":714,"vw":65.183462},{"c":65.235,"h":65.235,"l":65.235,"n":2,"o":65.235,"t":"2026-10-16T16:10:00Z","v":107,"vw":65.235},{"c":65.26,"h":65.32,"l":65.26,"n":23,"o":65.28,"t":"2026-10-16T16:15:00Z","v":1458,"vw":65.284805},{"c":65.31,"h":65.31,"l":65.31,"n":2,"o":65.31,"t":"2026-10-16T16:20:00Z","v":124,"vw":65.31},{"c":65.33,"h":65.33,"l":65.33,"n":16,"o":65.33,"t":"2026-10-16T16:25:00Z","v":589,"vw":65.33},{"c":65.19,"h":65.26,"l":65.19,"n":13,"o":65.26,"t":"2026-10-16T16:30:00Z","v":502,"vw":65.226795},{"c":65.23,"h":65.23,"l":65.23,"n":2,"o":65.23,"t":"2026-10-16T16:35:00Z","v":120,"vw":65.23},{"c":65.25,"h":65.25,"l":65.19,"n":13,"o":65.19,"t":"2026-10-16T16:40:00Z","v":511,"vw":65.223333},{"c":65.17,"h":65.22,"l":65.17,"n":5,"o":65.22,"t":"2026-10-16T16:45:00Z","v":294,"vw":65.195},{"c":65.22,"h":65.22,"l":65.1388,"n":130,"o":65.19,"t":"2026-10-16T16:50:00Z","v":1682,"vw":65.182587},{"c":65.21,"h":65.21,"l":65.21,"n":4,"o":65.21,"t":"2026-10-16T16:55:00Z","v":310,"vw":65.21},{"c":65.12,"h":65.16,"l":65.08,"n":26,"o":65.16,"t":"2026-10-16T17:00:00Z","v":1058,"vw":65.125},{"c":65.04,"h":65.13,"l":65.04,"n":22,"o":65.13,"t":"2026-10-16T17:05:00Z","v":976,"vw":65.0975},{"c":65.04,"h":65.04,"l":65,"n":16,"o":65,"t":"2026-10-16T17:15:00Z","v":685,"vw":65.023},{"c":65.08,"h":65.09,"l":65.04,"n":40,"o":65.09,"t":"2026-10-16T17:20:00Z","v":2082,"vw":65.077969},{"c":65.14,"h":65.14,"l":65.12,"n":24,"o":65.12,"t":"2026-10-16T17:25:00Z","v":690,"vw":65.130909},{"c":65.23,"h":65.23,"l":65.1,"n":73,"o":65.18,"t":"2026-10-16T17:30:00Z","v":3259,"vw":65.160726},{"c":65.08,"h":65.23,"l":65.07,"n":29,"o":65.23,"t":"2026-10-16T17:35:00Z","v":2257,"vw":65.103296},{"c":65.22,"h":65.22,"l":65.22,"n":11,"o":65.22,"t":"2026-10-16T17:40:00Z","v":471,"vw":65.22},{"c":65.25,"h":65.25,"l":65.25,"n":2,"o":65.25,"t":"2026-10-16T17:45:00Z","v":158,"vw":65.25},{"c":65.14,"h":65.14,"l":65.08,"n":13,"o":65.08,"t":"2026-10-16T17:50:00Z","v":764,"vw":65.108333},{"c":65.07,"h":65.13,"l":65.05,"n":23,"o":65.05,"t":"2026-10-16T18:00:00Z","v":1792,"vw":65.077242},{"c":65.21,"h":65.21,"l":65.13,"n":51,"o":65.13,"t":"2026-10-16T18:05:00Z","v":2445,"vw":65.163835},{"c":65.09,"h":65.14,"l":65.09,"n":8,"o":65.14,"t":"2026-10-16T18:10:00Z","v":1022,"vw":65.128915},{"c":65.11,"h":65.15,"l":65.11,"n":4,"o":65.15,"t":"2026-10-16T18:15:00Z","v":334,"vw":65.123333},{"c":65.07,"h":65.075,"l":65.04,"n":14,"o":65.06,"t":"2026-10-16T18:20:00Z","v":1013,"vw":65.06},{"c":65.07,"h":65.07,"l":65.01,"n":16,"o":65.01,"t":"2026-10-16T18:30:00Z","v":1098,"vw":65.027143},{"c":65.08,"h":65.08,"l":65.08,"n":2,"o":65.08,"t":"2026-10-16T18:40:00Z","v":115,"vw":65.08},{"c":65.06,"h":65.09,"l":64.98,"n":37,"o":65.09,"t":"2026-10-16T18:45:00Z","v":2766,"vw":65.007644},{"c":65.04,"h":65.08,"l":64.96,"n":50,"o":65.08,"t":"2026-10-16T18:50:00Z","v":2780,"vw":65.015636},{"c":65.04,"h":65.04,"l":64.93,"n":33,"o":64.94,"t":"2026-10-16T18:55:00Z","v":1991,"vw":64.994596},{"c":64.99,"h":65.05,"l":64.985,"n":9,"o":65.05,"t":"2026-10-16T19:00:00Z","v":656,"vw":65.014047},{"c":64.99,"h":65.05,"l":64.99,"n":11,"o":65.05,"t":"2026-10-16T19:05:00Z","v":616,"vw":65.022414},{"c":65.21,"h":65.21,"l":65.08,"n":21,"o":65.08,"t":"2026-10-16T19:10:00Z","v":1527,"vw":65.119099},{"c":65.08,"h":65.13,"l":65.08,"n":3,"o":65.13,"t":"2026-10-16T19:15:00Z","v":214,"vw":65.105},{"c":65.16,"h":65.16,"l":65.16,"n":15,"o":65.16,"t":"2026-10-16T19:25:00Z","v":676,"vw":65.16},{"c":65.24,"h":65.24,"l":65.2,"n":8,"o":65.24,"t":"2026-10-16T19:35:00Z","v":454,"vw":65.222346},{"c":65.19,"h":65.23,"l":65.1501,"n":21,"o":65.1501,"t":"2026-10-16T19:45:00Z","v":6119,"vw":65.159313},{"c":65.29,"h":65.29,"l":65.19,"n":49,"o":65.22,"t":"2026-10-16T19:50:00Z","v":3206,"vw":65.259787},{"c":65.2,"h":65.36,"l":65.2,"n":67,"o":65.28,"t":"2026-10-16T19:55:00Z","v":3519,"vw":65.270589},{"c":65.28,"h":65.28,"l":65.28,"n":7,"o":65.28,"t":"2026-10-16T20:00:00Z","v":4068,"vw":65.28},{"c":65.15,"h":65.15,"l":65.15,"n":17,"o":65.15,"t":"2026-10-19T11:30:00Z","v":580,"vw":65.15},{"c":65.16,"h":65.16,"l":65.085,"n":37,"o":65.09,"t":"2026-10-19T13:30:00Z","v":4512,"vw":65.0886},{"c":65.16,"h":65.165,"l":65.16,"n":4,"o":65.165,"t":"2026-10-19T13:35:00Z","v":291,"vw":65.1625},{"c":64.98,"h":65.02,"l":64.98,"n":14,"o":65.02,"t":"2026-10-19T13:40:00Z","v":827,"vw":65.002857},{"c":65,"h":65,"l":64.94,"n":5,"o":64.94,"t":"2026-10-19T13:45:00Z","v":281,"vw":64.97235},{"c":65,"h":65.055,"l":65,"n":5,"o":65.055,"t":"2026-10-19T13:50:00Z","v":350,"vw":65.038077},{"c":64.9601,"h":64.9601,"l":64.9601,"n":4,"o":64.9601,"t":"2026-10-19T13:55:00Z","v":482,"vw":64.9601},{"c":64.935,"h":64.9625,"l":64.935,"n":12,"o":64.94,"t":"2026-10-19T14:00:00Z","v":566,"vw":64.947458},{"c":64.925,"h":64.925,"l":64.86,"n":4,"o":64.86,"t":"2026-10-19T14:05:00Z","v":253,"vw":64.89734},{"c":64.735,"h":64.85,"l":64.735,"n":4,"o":64.85,"t":"2026-10-19T14:10:00Z","v":221,"vw":64.7925},{"c":64.92,"h":64.92,"l":64.92,"n":6,"o":64.92,"t":"2026-10-19T14:15:00Z","v":274,"vw":64.92},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-10-19T14:20:00Z","v":100,"vw":64.79},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-19T14:25:00Z","v":101,"vw":64.81},{"c":64.7,"h":64.8,"l":64.7,"n":10,"o":64.73,"t":"2026-10-19T14:30:00Z","v":625,"vw":64.7425},{"c":64.63,"h":64.63,"l":64.63,"n":6,"o":64.63,"t":"2026-10-19T14:40:00Z","v":225,"vw":64.63},{"c":64.605,"h":64.67,"l":64.605,"n":21,"o":64.67,"t":"2026-10-19T14:45:00Z","v":2598,"vw":64.626619},{"c":64.67,"h":64.69,"l":64.595,"n":33,"o":64.595,"t":"2026-10-19T14:50:00Z","v":6804,"vw":64.618615},{"c":64.65,"h":64.76,"l":64.65,"n":22,"o":64.68,"t":"2026-10-19T14:55:00Z","v":1480,"vw":64.683036},{"c":64.58,"h":64.62,"l":64.58,"n":14,"o":64.62,"t":"2026-10-19T15:00:00Z","v":1287,"vw":64.597254},{"c":64.535,"h":64.59,"l":64.535,"n":7,"o":64.59,"t":"2026-10-19T15:10:00Z","v":452,"vw":64.54875},{"c":64.59,"h":64.615,"l":64.545,"n":11,"o":64.545,"t":"2026-10-19T15:15:00Z","v":458,"vw":64.57375},{"c":64.56,"h":64.56,"l":64.56,"n":3,"o":64.56,"t":"2026-10-19T15:20:00Z","v":114,"vw":64.56},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-19T15:35:00Z","v":100,"vw":64.66},{"c":64.64,"h":64.64,"l":64.64,"n":2,"o":64.64,"t":"2026-10-19T15:40:00Z","v":123,"vw":64.64},{"c":64.65,"h":64.65,"l":64.64,"n":2,"o":64.64,"t":"2026-10-19T15:45:00Z","v":200,"vw":64.645},{"c":64.46,"h":64.505,"l":64.46,"n":28,"o":64.505,"t":"2026-10-19T16:00:00Z","v":1454,"vw":64.4645},{"c":64.48,"h":64.51,"l":64.48,"n":5,"o":64.51,"t":"2026-10-19T16:10:00Z","v":273,"vw":64.495},{"c":64.525,"h":64.525,"l":64.525,"n":7,"o":64.525,"t":"2026-10-19T16:15:00Z","v":579,"vw":64.525},{"c":64.53,"h":64.59,"l":64.53,"n":12,"o":64.55,"t":"2026-10-19T16:20:00Z","v":752,"vw":64.545598},{"c":64.62,"h":64.62,"l":64.53,"n":16,"o":64.58,"t":"2026-10-19T16:25:00Z","v":1264,"vw":64.56428},{"c":64.55,"h":64.63,"l":64.515,"n":40,"o":64.52,"t":"2026-10-19T16:30:00Z","v":2444,"vw":64.566124},{"c":64.545,"h":64.61,"l":64.545,"n":19,"o":64.6,"t":"2026-10-19T16:35:00Z","v":1168,"vw":64.583889},{"c":64.56,"h":64.64,"l":64.56,"n":9,"o":64.64,"t":"2026-10-19T16:40:00Z","v":600,"vw":64.605},{"c":64.59,"h":64.605,"l":64.58,"n":8,"o":64.605,"t":"2026-10-19T16:45:00Z","v":437,"vw":64.59125},{"c":64.52,"h":64.52,"l":64.51,"n":11,"o":64.51,"t":"2026-10-19T16:50:00Z","v":749,"vw":64.5175},{"c":64.58,"h":64.58,"l":64.525,"n":9,"o":64.58,"t":"2026-10-19T16:55:00Z","v":633,"vw":64.56625},{"c":64.43,"h":64.55,"l":64.43,"n":50,"o":64.5275,"t":"2026-10-19T17:00:00Z","v":3898,"vw":64.475258},{"c":64.525,"h":64.555,"l":64.37,"n":36,"o":64.475,"t":"2026-10-19T17:05:00Z","v":3608,"vw":64.421351},{"c":64.47,"h":64.525,"l":64.39,"n":15,"o":64.525,"t":"2026-10-19T17:10:00Z","v":1224,"vw":64.4235},{"c":64.43,"h":64.51,"l":64.43,"n":6,"o":64.465,"t":"2026-10-19T17:15:00Z","v":582,"vw":64.468},{"c":64.45,"h":64.47,"l":64.41,"n":12,"o":64.41,"t":"2026-10-19T17:20:00Z","v":825,"vw":64.430714},{"c":64.48,"h":64.48,"l":64.48,"n":7,"o":64.48,"t":"2026-10-19T17:25:00Z","v":439,"vw":64.48},{"c":64.54,"h":64.54,"l":64.505,"n":34,"o":64.52,"t":"2026-10-19T17:30:00Z","v":2414,"vw":64.524713},{"c":64.545,"h":64.57,"l":64.525,"n":14,"o":64.57,"t":"2026-10-19T17:35:00Z","v":831,"vw":64.54129},{"c":64.585,"h":64.585,"l":64.535,"n":15,"o":64.535,"t":"2026-10-19T17:40:00Z","v":1037,"vw":64.556864},{"c":64.52,"h":64.52,"l":64.52,"n":5,"o":64.52,"t":"2026-10-19T17:45:00Z","v":294,"vw":64.52},{"c":64.51,"h":64.52,"l":64.51,"n":7,"o":64.52,"t":"2026-10-19T17:50:00Z","v":463,"vw":64.516667},{"c":64.52,"h":64.52,"l":64.52,"n":5,"o":64.52,"t":"2026-10-19T17:55:00Z","v":360,"vw":64.52},{"c":64.56,"h":64.61,"l":64.52,"n":11,"o":64.61,"t":"2026-10-19T18:00:00Z","v":859,"vw":64.549286},{"c":64.575,"h":64.575,"l":64.53,"n":5,"o":64.53,"t":"2026-10-19T18:05:00Z","v":434,"vw":64.54375},{"c":64.585,"h":64.62,"l":64.585,"n":14,"o":64.585,"t":"2026-10-19T18:10:00Z","v":1152,"vw":64.598234},{"c":64.595,"h":64.595,"l":64.59,"n":12,"o":64.59,"t":"2026-10-19T18:15:00Z","v":907,"vw":64.593571},{"c":64.565,"h":64.62,"l":64.565,"n":16,"o":64.62,"t":"2026-10-19T18:20:00Z","v":836,"vw":64.60625},{"c":64.56,"h":64.565,"l":64.51,"n":36,"o":64.565,"t":"2026-10-19T18:25:00Z","v":2179,"vw":64.531038},{"c":64.5,"h":64.53,"l":64.5,"n":8,"o":64.53,"t":"2026-10-19T18:30:00Z","v":582,"vw":64.5125},{"c":64.51,"h":64.53,"l":64.5,"n":16,"o":64.5,"t":"2026-10-19T18:35:00Z","v":916,"vw":64.506656},{"c":64.525,"h":64.56,"l":64.525,"n":7,"o":64.525,"t":"2026-10-19T18:40:00Z","v":961,"vw":64.528646},{"c":64.56,"h":64.6,"l":64.525,"n":22,"o":64.57,"t":"2026-10-19T18:45:00Z","v":1737,"vw":64.540766},{"c":64.57,"h":64.63,"l":64.57,"n":14,"o":64.63,"t":"2026-10-19T18:50:00Z","v":752,"vw":64.61},{"c":64.52,"h":64.62,"l":64.52,"n":8,"o":64.57,"t":"2026-10-19T18:55:00Z","v":590,"vw":64.55},{"c":64.575,"h":64.575,"l":64.52,"n":11,"o":64.52,"t":"2026-10-19T19:00:00Z","v":648,"vw":64.538333},{"c":64.575,"h":64.61,"l":64.52,"n":17,"o":64.52,"t":"2026-10-19T19:05:00Z","v":979,"vw":64.5625},{"c":64.57,"h":64.61,"l":64.57,"n":7,"o":64.61,"t":"2026-10-19T19:10:00Z","v":358,"vw":64.59},{"c":64.59,"h":64.63,"l":64.53,"n":32,"o":64.63,"t":"2026-10-19T19:15:00Z","v":1983,"vw":64.59},{"c":64.65,"h":64.65,"l":64.59,"n":32,"o":64.605,"t":"2026-10-19T19:20:00Z","v":1748,"vw":64.618913},{"c":64.6,"h":64.6,"l":64.6,"n":6,"o":64.6,"t":"2026-10-19T19:25:00Z","v":269,"vw":64.6},{"c":64.63,"h":64.63,"l":64.57,"n":14,"o":64.57,"t":"2026-10-19T19:30:00Z","v":971,"vw":64.592674},{"c":64.58,"h":64.58,"l":64.58,"n":13,"o":64.58,"t":"2026-10-19T19:35:00Z","v":560,"vw":64.58},{"c":64.63,"h":64.63,"l":64.58,"n":45,"o":64.58,"t":"2026-10-19T19:40:00Z","v":2327,"vw":64.605556},{"c":64.57,"h":64.63,"l":64.565,"n":24,"o":64.63,"t":"2026-10-19T19:45:00Z","v":1628,"vw":64.583618},{"c":64.49,"h":64.57,"l":64.46,"n":95,"o":64.56,"t":"2026-10-19T19:50:00Z","v":5658,"vw":64.510101},{"c":64.65,"h":64.65,"l":64.485,"n":592,"o":64.49,"t":"2026-10-19T19:55:00Z","v":77000,"vw":64.600192},{"c":64.61,"h":64.61,"l":64.61,"n":7,"o":64.61,"t":"2026-10-19T20:00:00Z","v":187816,"vw":64.61},{"c":65.05,"h":65.05,"l":65.03,"n":2,"o":65.03,"t":"2026-10-20T13:25:00Z","v":200,"vw":65.04},{"c":64.81,"h":64.81,"l":64.81,"n":6,"o":64.81,"t":"2026-10-20T13:30:00Z","v":2384,"vw":64.81},{"c":65.015,"h":65.015,"l":65.015,"n":5,"o":65.015,"t":"2026-10-20T13:40:00Z","v":135,"vw":65.015},{"c":65.03,"h":65.155,"l":65.03,"n":39,"o":65.155,"t":"2026-10-20T13:50:00Z","v":2936,"vw":65.0485},{"c":65.06,"h":65.07,"l":65.06,"n":26,"o":65.07,"t":"2026-10-20T13:55:00Z","v":2385,"vw":65.061},{"c":65.09,"h":65.155,"l":65.09,"n":183,"o":65.15,"t":"2026-10-20T14:00:00Z","v":13191,"vw":65.135476},{"c":65.115,"h":65.115,"l":65.05,"n":26,"o":65.05,"t":"2026-10-20T14:05:00Z","v":1126,"vw":65.071952},{"c":65.0154,"h":65.0154,"l":65.0154,"n":4,"o":65.0154,"t":"2026-10-20T14:10:00Z","v":139,"vw":65.0154},{"c":65.35,"h":65.36,"l":65.21,"n":14,"o":65.21,"t":"2026-10-20T14:15:00Z","v":899,"vw":65.324206},{"c":65.5,"h":65.5,"l":65.365,"n":16,"o":65.365,"t":"2026-10-20T14:20:00Z","v":939,"vw":65.41124},{"c":65.73,"h":65.76,"l":65.73,"n":11,"o":65.75,"t":"2026-10-20T14:30:00Z","v":605,"vw":65.742},{"c":65.715,"h":65.715,"l":65.715,"n":1,"o":65.715,"t":"2026-10-20T14:35:00Z","v":100,"vw":65.715},{"c":65.8,"h":65.9025,"l":65.8,"n":20,"o":65.87,"t":"2026-10-20T14:40:00Z","v":983,"vw":65.850342},{"c":65.7,"h":65.865,"l":65.7,"n":13,"o":65.865,"t":"2026-10-20T14:45:00Z","v":599,"vw":65.789},{"c":65.68,"h":65.75,"l":65.66,"n":30,"o":65.74,"t":"2026-10-20T14:50:00Z","v":1592,"vw":65.716491},{"c":65.64,"h":65.64,"l":65.64,"n":5,"o":65.64,"t":"2026-10-20T14:55:00Z","v":156,"vw":65.64},{"c":65.66,"h":65.74,"l":65.62,"n":63,"o":65.69,"t":"2026-10-20T15:00:00Z","v":6478,"vw":65.666462},{"c":65.61,"h":65.68,"l":65.61,"n":19,"o":65.68,"t":"2026-10-20T15:05:00Z","v":943,"vw":65.648858},{"c":65.5,"h":65.68,"l":65.45,"n":52,"o":65.63,"t":"2026-10-20T15:10:00Z","v":5292,"vw":65.568717},{"c":65.54,"h":65.54,"l":65.54,"n":3,"o":65.54,"t":"2026-10-20T15:20:00Z","v":290,"vw":65.54},{"c":65.46,"h":65.48,"l":65.45,"n":9,"o":65.48,"t":"2026-10-20T15:25:00Z","v":786,"vw":65.466667},{"c":65.42,"h":65.53,"l":65.42,"n":37,"o":65.53,"t":"2026-10-20T15:30:00Z","v":3074,"vw":65.491897},{"c":65.46,"h":65.46,"l":65.46,"n":6,"o":65.46,"t":"2026-10-20T15:35:00Z","v":404,"vw":65.46},{"c":65.6,"h":65.605,"l":65.51,"n":13,"o":65.51,"t":"2026-10-20T15:40:00Z","v":1010,"vw":65.540556},{"c":65.52,"h":65.52,"l":65.46,"n":12,"o":65.51,"t":"2026-10-20T15:45:00Z","v":815,"vw":65.488896},{"c":65.53,"h":65.53,"l":65.53,"n":2,"o":65.53,"t":"2026-10-20T15:50:00Z","v":140,"vw":65.53},{"c":65.57,"h":65.57,"l":65.53,"n":50,"o":65.54,"t":"2026-10-20T15:55:00Z","v":4462,"vw":65.557871},{"c":65.44,"h":65.5,"l":65.44,"n":5,"o":65.5,"t":"2026-10-20T16:00:00Z","v":401,"vw":65.4775},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-20T16:05:00Z","v":100,"vw":65.46},{"c":65.33,"h":65.46,"l":65.33,"n":15,"o":65.45,"t":"2026-10-20T16:15:00Z","v":1108,"vw":65.406707},{"c":65.48,"h":65.48,"l":65.35,"n":13,"o":65.35,"t":"2026-10-20T16:25:00Z","v":2851,"vw":65.47463},{"c":65.42,"h":65.43,"l":65.42,"n":3,"o":65.43,"t":"2026-10-20T16:30:00Z","v":300,"vw":65.423333},{"c":65.51,"h":65.51,"l":65.465,"n":3,"o":65.51,"t":"2026-10-20T16:35:00Z","v":662,"vw":65.494298},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-10-20T16:40:00Z","v":100,"vw":65.51},{"c":65.46,"h":65.46,"l":65.46,"n":5,"o":65.46,"t":"2026-10-20T16:50:00Z","v":146,"vw":65.46},{"c":65.54,"h":65.54,"l":65.41,"n":13,"o":65.42,"t":"2026-10-20T16:55:00Z","v":701,"vw":65.475},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-20T17:00:00Z","v":2001,"vw":65.46},{"c":65.36,"h":65.36,"l":65.36,"n":2,"o":65.36,"t":"2026-10-20T17:05:00Z","v":101,"vw":65.36},{"c":65.44,"h":65.44,"l":65.43,"n":7,"o":65.43,"t":"2026-10-20T17:10:00Z","v":412,"vw":65.437059},{"c":65.45,"h":65.47,"l":65.39,"n":139,"o":65.46,"t":"2026-10-20T17:15:00Z","v":17981,"vw":65.439693},{"c":65.51,"h":65.54,"l":65.465,"n":120,"o":65.5,"t":"2026-10-20T17:20:00Z","v":12146,"vw":65.501427},{"c":65.56,"h":65.56,"l":65.49,"n":9,"o":65.49,"t":"2026-10-20T17:25:00Z","v":3333,"vw":65.556387},{"c":65.57,"h":65.57,"l":65.51,"n":71,"o":65.54,"t":"2026-10-20T17:30:00Z","v":13668,"vw":65.556173},{"c":65.56,"h":65.58,"l":65.54,"n":45,"o":65.54,"t":"2026-10-20T17:35:00Z","v":11176,"vw":65.553057},{"c":65.525,"h":65.58,"l":65.525,"n":30,"o":65.58,"t":"2026-10-20T17:40:00Z","v":7032,"vw":65.545303},{"c":65.51,"h":65.51,"l":65.51,"n":6,"o":65.51,"t":"2026-10-20T17:45:00Z","v":109,"vw":65.51},{"c":65.6,"h":65.62,"l":65.55,"n":70,"o":65.58,"t":"2026-10-20T17:50:00Z","v":11698,"vw":65.579333},{"c":65.52,"h":65.58,"l":65.52,"n":14,"o":65.56,"t":"2026-10-20T17:55:00Z","v":3965,"vw":65.559444},{"c":65.515,"h":65.58,"l":65.515,"n":11,"o":65.58,"t":"2026-10-20T18:00:00Z","v":714,"vw":65.565715},{"c":65.57,"h":65.58,"l":65.515,"n":11,"o":65.515,"t":"2026-10-20T18:05:00Z","v":1058,"vw":65.5725},{"c":65.61,"h":65.62,"l":65.57,"n":18,"o":65.57,"t":"2026-10-20T18:10:00Z","v":646,"vw":65.6},{"c":65.6,"h":65.63,"l":65.59,"n":33,"o":65.63,"t":"2026-10-20T18:15:00Z","v":8005,"vw":65.612576},{"c":65.555,"h":65.57,"l":65.555,"n":4,"o":65.57,"t":"2026-10-20T18:20:00Z","v":314,"vw":65.56},{"c":65.5,"h":65.53,"l":65.49,"n":8,"o":65.49,"t":"2026-10-20T18:30:00Z","v":479,"vw":65.504525},{"c":65.54,"h":65.54,"l":65.53,"n":9,"o":65.53,"t":"2026-10-20T18:35:00Z","v":428,"vw":65.533333},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-20T18:40:00Z","v":100,"vw":65.46},{"c":65.495,"h":65.56,"l":65.48,"n":38,"o":65.51,"t":"2026-10-20T18:45:00Z","v":8333,"vw":65.522425},{"c":65.485,"h":65.485,"l":65.485,"n":4,"o":65.485,"t":"2026-10-20T18:55:00Z","v":318,"vw":65.485},{"c":65.52,"h":65.555,"l":65.505,"n":38,"o":65.54,"t":"2026-10-20T19:00:00Z","v":4464,"vw":65.545516},{"c":65.505,"h":65.59,"l":65.505,"n":52,"o":65.54,"t":"2026-10-20T19:05:00Z","v":5961,"vw":65.550816},{"c":65.505,"h":65.5125,"l":65.505,"n":4,"o":65.5125,"t":"2026-10-20T19:10:00Z","v":302,"vw":65.509167},{"c":65.44,"h":65.5,"l":65.44,"n":27,"o":65.5,"t":"2026-10-20T19:20:00Z","v":2460,"vw":65.454323},{"c":65.47,"h":65.47,"l":65.455,"n":13,"o":65.455,"t":"2026-10-20T19:25:00Z","v":772,"vw":65.465714},{"c":65.48,"h":65.53,"l":65.47,"n":35,"o":65.47,"t":"2026-10-20T19:30:00Z","v":2008,"vw":65.499267},{"c":65.37,"h":65.515,"l":65.37,"n":138,"o":65.515,"t":"2026-10-20T19:35:00Z","v":10899,"vw":65.442672},{"c":65.49,"h":65.49,"l":65.45,"n":22,"o":65.45,"t":"2026-10-20T19:40:00Z","v":1188,"vw":65.466398},{"c":65.42,"h":65.47,"l":65.42,"n":28,"o":65.47,"t":"2026-10-20T19:45:00Z","v":4086,"vw":65.465987},{"c":65.4,"h":65.49,"l":65.37,"n":52,"o":65.385,"t":"2026-10-20T19:50:00Z","v":2147,"vw":65.422052},{"c":65.3,"h":65.46,"l":65.3,"n":272,"o":65.33,"t":"2026-10-20T19:55:00Z","v":15987,"vw":65.372309},{"c":65.44,"h":65.44,"l":65.44,"n":8,"o":65.44,"t":"2026-10-20T20:00:00Z","v":20554,"vw":65.44},{"c":65.555,"h":65.73,"l":65.55,"n":26,"o":65.73,"t":"2026-10-21T13:30:00Z","v":1257,"vw":65.640631},{"c":65.52,"h":65.53,"l":65.44,"n":81,"o":65.515,"t":"2026-10-21T13:45:00Z","v":5966,"vw":65.489658},{"c":65.51,"h":65.53,"l":65.51,"n":8,"o":65.53,"t":"2026-10-21T13:50:00Z","v":500,"vw":65.52},{"c":65.48,"h":65.57,"l":65.48,"n":18,"o":65.57,"t":"2026-10-21T13:55:00Z","v":1026,"vw":65.514},{"c":65.46,"h":65.47,"l":65.44,"n":18,"o":65.44,"t":"2026-10-21T14:00:00Z","v":1630,"vw":65.455625},{"c":65.32,"h":65.36,"l":65.32,"n":22,"o":65.36,"t":"2026-10-21T14:15:00Z","v":1723,"vw":65.339334},{"c":65.28,"h":65.31,"l":65.225,"n":58,"o":65.3,"t":"2026-10-21T14:20:00Z","v":9434,"vw":65.270499},{"c":65.37,"h":65.3839,"l":65.26,"n":53,"o":65.3,"t":"2026-10-21T14:25:00Z","v":9215,"vw":65.291534},{"c":65.38,"h":65.395,"l":65.32,"n":30,"o":65.35,"t":"2026-10-21T14:30:00Z","v":7634,"vw":65.354342},{"c":65.31,"h":65.375,"l":65.28,"n":48,"o":65.37,"t":"2026-10-21T14:35:00Z","v":9017,"vw":65.322006},{"c":65.28,"h":65.28,"l":65.28,"n":7,"o":65.28,"t":"2026-10-21T14:40:00Z","v":408,"vw":65.28},{"c":65.3,"h":65.3,"l":65.3,"n":2,"o":65.3,"t":"2026-10-21T14:45:00Z","v":120,"vw":65.3},{"c":65.295,"h":65.295,"l":65.295,"n":2,"o":65.295,"t":"2026-10-21T14:50:00Z","v":119,"vw":65.295},{"c":65.33,"h":65.35,"l":65.21,"n":58,"o":65.29,"t":"2026-10-21T14:55:00Z","v":10423,"vw":65.265233},{"c":65.215,"h":65.33,"l":65.215,"n":10,"o":65.33,"t":"2026-10-21T15:00:00Z","v":588,"vw":65.2725},{"c":65.14,"h":65.14,"l":65.14,"n":1,"o":65.14,"t":"2026-10-21T15:10:00Z","v":100,"vw":65.14},{"c":65.19,"h":65.295,"l":65.19,"n":19,"o":65.25,"t":"2026-10-21T15:25:00Z","v":1283,"vw":65.249424},{"c":65.355,"h":65.395,"l":65.32,"n":30,"o":65.34,"t":"2026-10-21T15:30:00Z","v":7423,"vw":65.341025},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-10-21T15:35:00Z","v":100,"vw":65.34},{"c":65.24,"h":65.24,"l":65.24,"n":5,"o":65.24,"t":"2026-10-21T15:50:00Z","v":149,"vw":65.24},{"c":65.34,"h":65.34,"l":65.34,"n":4,"o":65.34,"t":"2026-10-21T15:55:00Z","v":188,"vw":65.34},{"c":65.365,"h":65.395,"l":65.31,"n":28,"o":65.34,"t":"2026-10-21T16:00:00Z","v":7447,"vw":65.331268},{"c":65.33,"h":65.36,"l":65.33,"n":5,"o":65.36,"t":"2026-10-21T16:05:00Z","v":351,"vw":65.345},{"c":65.27,"h":65.27,"l":65.27,"n":2,"o":65.27,"t":"2026-10-21T16:10:00Z","v":112,"vw":65.27},{"c":65.265,"h":65.3425,"l":65.265,"n":18,"o":65.3425,"t":"2026-10-21T16:25:00Z","v":3947,"vw":65.324659},{"c":65.29,"h":65.3,"l":65.29,"n":16,"o":65.3,"t":"2026-10-21T16:30:00Z","v":3709,"vw":65.298978},{"c":65.5,"h":65.5,"l":65.27,"n":14,"o":65.27,"t":"2026-10-21T16:35:00Z","v":1317,"vw":65.479072},{"c":65.4,"h":65.535,"l":65.4,"n":13,"o":65.48,"t":"2026-10-21T16:40:00Z","v":772,"vw":65.446056},{"c":65.39,"h":65.4,"l":65.39,"n":8,"o":65.4,"t":"2026-10-21T16:45:00Z","v":398,"vw":65.395},{"c":65.42,"h":65.42,"l":65.34,"n":8,"o":65.34,"t":"2026-10-21T17:05:00Z","v":424,"vw":65.4},{"c":65.34,"h":65.34,"l":65.34,"n":2,"o":65.34,"t":"2026-10-21T17:10:00Z","v":110,"vw":65.34},{"c":65.44,"h":65.49,"l":65.4,"n":45,"o":65.4,"t":"2026-10-21T17:15:00Z","v":3536,"vw":65.45152},{"c":65.4508,"h":65.4508,"l":65.4508,"n":2,"o":65.4508,"t":"2026-10-21T17:40:00Z","v":161,"vw":65.4508},{"c":65.36,"h":65.4,"l":65.36,"n":12,"o":65.4,"t":"2026-10-21T17:45:00Z","v":567,"vw":65.376667},{"c":65.55,"h":65.56,"l":65.32,"n":62,"o":65.36,"t":"2026-10-21T18:00:00Z","v":7239,"vw":65.465042},{"c":65.555,"h":65.555,"l":65.555,"n":2,"o":65.555,"t":"2026-10-21T18:05:00Z","v":101,"vw":65.555},{"c":65.545,"h":65.545,"l":65.545,"n":2,"o":65.545,"t":"2026-10-21T18:30:00Z","v":129,"vw":65.545},{"c":65.475,"h":65.475,"l":65.475,"n":3,"o":65.475,"t":"2026-10-21T18:35:00Z","v":123,"vw":65.475},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-10-21T18:40:00Z","v":198,"vw":65.5},{"c":65.4,"h":65.4,"l":65.4,"n":5,"o":65.4,"t":"2026-10-21T18:45:00Z","v":225,"vw":65.4},{"c":65.345,"h":65.345,"l":65.265,"n":10,"o":65.265,"t":"2026-10-21T18:50:00Z","v":631,"vw":65.294},{"c":65.1075,"h":65.26,"l":65.105,"n":36,"o":65.26,"t":"2026-10-21T18:55:00Z","v":4811,"vw":65.135695},{"c":64.94,"h":65.09,"l":64.94,"n":60,"o":65.09,"t":"2026-10-21T19:00:00Z","v":14645,"vw":65.029016},{"c":65.07,"h":65.07,"l":65.04,"n":3,"o":65.04,"t":"2026-10-21T19:05:00Z","v":201,"vw":65.055},{"c":65.05,"h":65.05,"l":65.05,"n":2,"o":65.05,"t":"2026-10-21T19:10:00Z","v":191,"vw":65.05},{"c":65.135,"h":65.19,"l":65.1,"n":51,"o":65.1,"t":"2026-10-21T19:15:00Z","v":8588,"vw":65.142069},{"c":65.155,"h":65.195,"l":65.05,"n":51,"o":65.16,"t":"2026-10-21T19:20:00Z","v":9361,"vw":65.132671},{"c":65.31,"h":65.31,"l":65.12,"n":87,"o":65.195,"t":"2026-10-21T19:25:00Z","v":9389,"vw":65.230786},{"c":65.32,"h":65.32,"l":65.32,"n":3,"o":65.32,"t":"2026-10-21T19:30:00Z","v":190,"vw":65.32},{"c":65.32,"h":65.32,"l":65.32,"n":1,"o":65.32,"t":"2026-10-21T19:35:00Z","v":237,"vw":65.32},{"c":65.345,"h":65.41,"l":65.345,"n":9,"o":65.41,"t":"2026-10-21T19:40:00Z","v":341,"vw":65.375},{"c":65.475,"h":65.475,"l":65.475,"n":3,"o":65.475,"t":"2026-10-21T19:45:00Z","v":202,"vw":65.475},{"c":65.365,"h":65.45,"l":65.365,"n":27,"o":65.4,"t":"2026-10-21T19:50:00Z","v":932,"vw":65.411},{"c":65.34,"h":65.43,"l":65.31,"n":44,"o":65.43,"t":"2026-10-21T19:55:00Z","v":1247,"vw":65.343194},{"c":65.32,"h":65.32,"l":65.32,"n":5,"o":65.32,"t":"2026-10-21T20:00:00Z","v":7730,"vw":65.32},{"c":63.95,"h":64.03,"l":63.95,"n":8,"o":64.03,"t":"2026-10-22T13:30:00Z","v":360,"vw":64.007077},{"c":63.9,"h":63.9,"l":63.84,"n":15,"o":63.84,"t":"2026-10-22T13:40:00Z","v":351,"vw":63.87},{"c":64.015,"h":64.16,"l":63.86,"n":162,"o":63.86,"t":"2026-10-22T13:45:00Z","v":13845,"vw":64.016761},{"c":63.93,"h":64.05,"l":63.93,"n":19,"o":64.0011,"t":"2026-10-22T13:50:00Z","v":1568,"vw":64.015649},{"c":64.02,"h":64.05,"l":64.01,"n":12,"o":64.01,"t":"2026-10-22T14:00:00Z","v":588,"vw":64.028},{"c":63.89,"h":63.97,"l":63.89,"n":44,"o":63.97,"t":"2026-10-22T14:05:00Z","v":3600,"vw":63.947881},{"c":63.83,"h":63.93,"l":63.83,"n":9,"o":63.93,"t":"2026-10-22T14:10:00Z","v":558,"vw":63.906},{"c":63.855,"h":63.96,"l":63.78,"n":213,"o":63.84,"t":"2026-10-22T14:15:00Z","v":18419,"vw":63.883412},{"c":63.8,"h":63.87,"l":63.8,"n":13,"o":63.87,"t":"2026-10-22T14:20:00Z","v":513,"vw":63.835},{"c":63.81,"h":63.84,"l":63.78,"n":78,"o":63.79,"t":"2026-10-22T14:25:00Z","v":11009,"vw":63.801345},{"c":63.77,"h":63.77,"l":63.69,"n":10,"o":63.755,"t":"2026-10-22T14:30:00Z","v":762,"vw":63.725418},{"c":63.68,"h":63.73,"l":63.66,"n":57,"o":63.69,"t":"2026-10-22T14:35:00Z","v":8906,"vw":63.692443},{"c":63.78,"h":63.79,"l":63.73,"n":13,"o":63.75,"t":"2026-10-22T14:40:00Z","v":987,"vw":63.765555},{"c":63.8,"h":63.86,"l":63.77,"n":40,"o":63.7961,"t":"2026-10-22T14:45:00Z","v":7957,"vw":63.797148},{"c":63.78,"h":63.78,"l":63.78,"n":9,"o":63.78,"t":"2026-10-22T14:50:00Z","v":461,"vw":63.78},{"c":63.85,"h":63.85,"l":63.84,"n":5,"o":63.84,"t":"2026-10-22T14:55:00Z","v":255,"vw":63.845},{"c":63.89,"h":63.89,"l":63.75,"n":19,"o":63.75,"t":"2026-10-22T15:00:00Z","v":140108,"vw":63.750888},{"c":63.86,"h":63.88,"l":63.83,"n":33,"o":63.88,"t":"2026-10-22T15:05:00Z","v":7760,"vw":63.851334},{"c":63.75,"h":63.83,"l":63.735,"n":78,"o":63.83,"t":"2026-10-22T15:10:00Z","v":7298,"vw":63.772797},{"c":63.845,"h":63.845,"l":63.74,"n":42,"o":63.79,"t":"2026-10-22T15:15:00Z","v":5274,"vw":63.778447},{"c":64.02,"h":64.04,"l":63.86,"n":38,"o":63.89,"t":"2026-10-22T15:20:00Z","v":2843,"vw":63.956285},{"c":63.8,"h":63.8,"l":63.8,"n":4,"o":63.8,"t":"2026-10-22T15:25:00Z","v":345,"vw":63.8},{"c":63.85,"h":63.86,"l":63.85,"n":14,"o":63.85,"t":"2026-10-22T15:30:00Z","v":1193,"vw":63.852404},{"c":63.89,"h":63.89,"l":63.89,"n":4,"o":63.89,"t":"2026-10-22T15:35:00Z","v":344,"vw":63.89},{"c":63.81,"h":63.85,"l":63.79,"n":55,"o":63.83,"t":"2026-10-22T15:40:00Z","v":2493,"vw":63.820019},{"c":63.77,"h":63.81,"l":63.75,"n":90,"o":63.77,"t":"2026-10-22T15:45:00Z","v":14941,"vw":63.782326},{"c":63.84,"h":63.84,"l":63.73,"n":68,"o":63.79,"t":"2026-10-22T15:50:00Z","v":9368,"vw":63.797778},{"c":63.84,"h":63.87,"l":63.79,"n":85,"o":63.82,"t":"2026-10-22T15:55:00Z","v":16447,"vw":63.844184},{"c":63.85,"h":63.92,"l":63.85,"n":55,"o":63.89,"t":"2026-10-22T16:15:00Z","v":8229,"vw":63.895605},{"c":63.85,"h":63.88,"l":63.82,"n":47,"o":63.86,"t":"2026-10-22T16:20:00Z","v":8519,"vw":63.865573},{"c":63.6599,"h":63.69,"l":63.6599,"n":25,"o":63.69,"t":"2026-10-22T16:50:00Z","v":2654,"vw":63.662306},{"c":63.72,"h":63.72,"l":63.63,"n":20,"o":63.66,"t":"2026-10-22T16:55:00Z","v":2304,"vw":63.664956},{"c":63.68,"h":63.68,"l":63.58,"n":3,"o":63.58,"t":"2026-10-22T17:10:00Z","v":222,"vw":63.631456},{"c":63.71,"h":63.72,"l":63.71,"n":8,"o":63.72,"t":"2026-10-22T17:15:00Z","v":355,"vw":63.716667},{"c":63.6,"h":63.69,"l":63.6,"n":4,"o":63.69,"t":"2026-10-22T17:20:00Z","v":224,"vw":63.645},{"c":63.66,"h":63.69,"l":63.66,"n":9,"o":63.69,"t":"2026-10-22T17:30:00Z","v":382,"vw":63.67},{"c":63.74,"h":63.75,"l":63.74,"n":9,"o":63.75,"t":"2026-10-22T17:35:00Z","v":407,"vw":63.745},{"c":63.75,"h":63.75,"l":63.75,"n":3,"o":63.75,"t":"2026-10-22T17:40:00Z","v":128,"vw":63.75},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-22T17:45:00Z","v":120,"vw":63.77},{"c":63.76,"h":63.76,"l":63.75,"n":8,"o":63.75,"t":"2026-10-22T17:50:00Z","v":305,"vw":63.755},{"c":63.69,"h":63.7,"l":63.68,"n":10,"o":63.7,"t":"2026-10-22T18:00:00Z","v":661,"vw":63.688333},{"c":63.68,"h":63.71,"l":63.655,"n":10,"o":63.655,"t":"2026-10-22T18:05:00Z","v":472,"vw":63.679112},{"c":63.74,"h":63.74,"l":63.74,"n":6,"o":63.74,"t":"2026-10-22T18:15:00Z","v":283,"vw":63.74},{"c":63.77,"h":63.77,"l":63.77,"n":2,"o":63.77,"t":"2026-10-22T18:25:00Z","v":111,"vw":63.77},{"c":63.715,"h":63.79,"l":63.71,"n":23,"o":63.79,"t":"2026-10-22T18:35:00Z","v":2449,"vw":63.719298},{"c":63.76,"h":63.76,"l":63.68,"n":18,"o":63.72,"t":"2026-10-22T18:40:00Z","v":762,"vw":63.74},{"c":63.745,"h":63.76,"l":63.73,"n":8,"o":63.76,"t":"2026-10-22T18:45:00Z","v":363,"vw":63.745},{"c":63.68,"h":63.77,"l":63.68,"n":12,"o":63.77,"t":"2026-10-22T18:55:00Z","v":492,"vw":63.725},{"c":63.68,"h":63.69,"l":63.63,"n":10,"o":63.63,"t":"2026-10-22T19:00:00Z","v":518,"vw":63.665824},{"c":63.71,"h":63.725,"l":63.66,"n":62,"o":63.69,"t":"2026-10-22T19:05:00Z","v":8915,"vw":63.684156},{"c":63.7,"h":63.76,"l":63.7,"n":16,"o":63.71,"t":"2026-10-22T19:10:00Z","v":735,"vw":63.734},{"c":63.715,"h":63.715,"l":63.7,"n":9,"o":63.7,"t":"2026-10-22T19:15:00Z","v":423,"vw":63.709231},{"c":63.74,"h":63.74,"l":63.74,"n":9,"o":63.74,"t":"2026-10-22T19:20:00Z","v":489,"vw":63.74},{"c":63.81,"h":63.82,"l":63.71,"n":86,"o":63.71,"t":"2026-10-22T19:25:00Z","v":10823,"vw":63.767119},{"c":63.71,"h":63.8,"l":63.69,"n":48,"o":63.77,"t":"2026-10-22T19:30:00Z","v":2968,"vw":63.715024},{"c":63.65,"h":63.715,"l":63.65,"n":24,"o":63.7,"t":"2026-10-22T19:35:00Z","v":1320,"vw":63.692778},{"c":63.715,"h":63.715,"l":63.66,"n":52,"o":63.66,"t":"2026-10-22T19:40:00Z","v":8062,"vw":63.696324},{"c":63.73,"h":63.76,"l":63.68,"n":147,"o":63.72,"t":"2026-10-22T19:45:00Z","v":16186,"vw":63.723149},{"c":63.84,"h":63.9,"l":63.75,"n":80,"o":63.75,"t":"2026-10-22T19:50:00Z","v":8562,"vw":63.834968},{"c":63.85,"h":63.99,"l":63.8,"n":202,"o":63.86,"t":"2026-10-22T19:55:00Z","v":12869,"vw":63.864116},{"c":63.86,"h":63.86,"l":63.86,"n":4,"o":63.86,"t":"2026-10-22T20:00:00Z","v":11914,"vw":63.86},{"c":63.3268,"h":63.3855,"l":63.3268,"n":18,"o":63.3268,"t":"2026-10-22T21:35:00Z","v":3630,"vw":63.3387},{"c":63.736,"h":63.86,"l":63.736,"n":10,"o":63.76,"t":"2026-10-22T21:40:00Z","v":1210,"vw":63.7775}],"history":[{"c":50.41,"h":50.7994,"l":50.09,"n":1168,"o":50.63,"t":"2024-10-21T04:00:00Z","v":84638,"vw":50.353984},{"c":50.58,"h":50.61,"l":49.911,"n":720,"o":50.06,"t":"2024-10-22T04:00:00Z","v":37431,"vw":50.462387},{"c":49.45,"h":49.9038,"l":49.04,"n":1131,"o":49.67,"t":"2024-10-23T04:00:00Z","v":64524,"vw":49.447643},{"c":50.16,"h":50.1899,"l":49.81,"n":1418,"o":50.17,"t":"2024-10-24T04:00:00Z","v":110835,"vw":50.059611},{"c":49.68,"h":50.37,"l":49.64,"n":793,"o":50.22,"t":"2024-10-25T04:00:00Z","v":78293,"vw":50.037086},{"c":50.24,"h":50.4,"l":49.9015,"n":842,"o":50.08,"t":"2024-10-28T04:00:00Z","v":43922,"vw":50.25586},{"c":50.14,"h":50.2364,"l":49.785,"n":1080,"o":49.9,"t":"2024-10-29T04:00:00Z","v":72593,"vw":50.10503},{"c":49.68,"h":49.9862,"l":49.53,"n":1336,"o":49.67,"t":"2024-10-30T04:00:00Z","v":182108,"vw":49.747654},{"c":49.36,"h":49.64,"l":48.82,"n":1178,"o":49.64,"t":"2024-10-31T04:00:00Z","v":65172,"vw":49.15419},{"c":49.45,"h":50.03,"l":49.41,"n":1515,"o":49.77,"t":"2024-11-01T04:00:00Z","v":749549,"vw":49.97822},{"c":49.77,"h":50.04,"l":49.53,"n":970,"o":49.79,"t":"2024-11-04T05:00:00Z","v":60711,"vw":49.773632},{"c":50.68,"h":50.8569,"l":50.3479,"n":1112,"o":50.48,"t":"2024-11-05T05:00:00Z","v":83948,"vw":50.575049},{"c":49.41,"h":49.57,"l":48.54,"n":1591,"o":48.74,"t":"2024-11-06T05:00:00Z","v":144332,"vw":49.147297},{"c":50.57,"h":50.695,"l":50.22,"n":1234,"o":50.31,"t":"2024-11-07T05:00:00Z","v":95331,"vw":50.425646},{"c":49.01,"h":49.99,"l":48.67,"n":2012,"o":49.69,"t":"2024-11-08T05:00:00Z","v":259389,"vw":49.023813},{"c":47.68,"h":48.18,"l":47.343,"n":1206,"o":48.16,"t":"2024-11-11T05:00:00Z","v":135237,"vw":47.643284},{"c":47.02,"h":47.2307,"l":46.69,"n":1084,"o":47.2,"t":"2024-11-12T05:00:00Z","v":113349,"vw":46.984283},{"c":46.33,"h":47.25,"l":46.25,"n":2351,"o":47.25,"t":"2024-11-13T05:00:00Z","v":279328,"vw":46.483586},{"c":46.26,"h":46.68,"l":46.16,"n":828,"o":46.48,"t":"2024-11-14T05:00:00Z","v":59623,"vw":46.423161},{"c":46.4,"h":46.67,"l":46.235,"n":789,"o":46.51,"t":"2024-11-15T05:00:00Z","v":130946,"vw":46.322856},{"c":47.64,"h":47.7224,"l":47.1192,"n":817,"o":47.18,"t":"2024-11-18T05:00:00Z","v":81050,"vw":47.462705},{"c":47.43,"h":47.5201,"l":47.16,"n":530,"o":47.27,"t":"2024-11-19T05:00:00Z","v":50270,"vw":47.413465},{"c":47.45,"h":47.49,"l":47.22,"n":571,"o":47.38,"t":"2024-11-20T05:00:00Z","v":51894,"vw":47.345889},{"c":48.09,"h":48.28,"l":47.76,"n":2218,"o":48.1,"t":"2024-11-21T05:00:00Z","v":219708,"vw":48.138591},{"c":47.88,"h":47.98,"l":47.73,"n":743,"o":47.81,"t":"2024-11-22T05:00:00Z","v":240991,"vw":47.957385},{"c":47.24,"h":47.7,"l":46.99,"n":1154,"o":47.7,"t":"2024-11-25T05:00:00Z","v":111866,"vw":47.29744},{"c":47.26,"h":47.37,"l":47.0709,"n":612,"o":47.37,"t":"2024-11-26T05:00:00Z","v":44180,"vw":47.226002},{"c":46.84,"h":47.25,"l":46.7001,"n":1185,"o":47.24,"t":"2024-11-27T05:00:00Z","v":101676,"vw":46.859177},{"c":47.45,"h":47.498,"l":46.83,"n":623,"o":46.98,"t":"2024-11-29T05:00:00Z","v":54387,"vw":47.270605},{"c":47.46,"h":47.5384,"l":46.94,"n":1785,"o":47.32,"t":"2024-12-02T05:00:00Z","v":408825,"vw":47.090528},{"c":47.46,"h":47.55,"l":47.1,"n":622,"o":47.36,"t":"2024-12-03T05:00:00Z","v":74608,"vw":47.323405},{"c":47.75,"h":47.8499,"l":47.5518,"n":491,"o":47.75,"t":"2024-12-04T05:00:00Z","v":35535,"vw":47.720255},{"c":48.48,"h":48.53,"l":48.23,"n":1355,"o":48.26,"t":"2024-12-05T05:00:00Z","v":192452,"vw":48.448544},{"c":48.35,"h":48.7,"l":48.2999,"n":489,"o":48.53,"t":"2024-12-06T05:00:00Z","v":35292,"vw":48.438976},{"c":49.23,"h":49.68,"l":49.17,"n":1135,"o":49.45,"t":"2024-12-09T05:00:00Z","v":139879,"vw":49.430226},{"c":49.22,"h":49.295,"l":48.885,"n":1127,"o":49.11,"t":"2024-12-10T05:00:00Z","v":125654,"vw":49.160995},{"c":49.56,"h":49.69,"l":49.3,"n":1143,"o":49.37,"t":"2024-12-11T05:00:00Z","v":69994,"vw":49.542602},{"c":48.97,"h":49.48,"l":48.9444,"n":1038,"o":49.27,"t":"2024-12-12T05:00:00Z","v":56635,"vw":49.206008},{"c":49.02,"h":49.17,"l":48.81,"n":1456,"o":49.17,"t":"2024-12-13T05:00:00Z","v":200992,"vw":49.094993},{"c":48.97,"h":49.22,"l":48.92,"n":1696,"o":49.06,"t":"2024-12-16T05:00:00Z","v":215440,"vw":49.057801},{"c":45.28,"h":45.3,"l":44.79,"n":2046,"o":45.12,"t":"2024-12-17T05:00:00Z","v":317042,"vw":45.01891},{"c":43.32,"h":45.005,"l":43.11,"n":4607,"o":44.83,"t":"2024-12-18T05:00:00Z","v":436291,"vw":43.745064},{"c":43.42,"h":43.875,"l":43.32,"n":3532,"o":43.82,"t":"2024-12-19T05:00:00Z","v":316290,"vw":43.529793},{"c":43.71,"h":44.15,"l":43.51,"n":2243,"o":43.54,"t":"2024-12-20T05:00:00Z","v":234274,"vw":43.855839},{"c":43.37,"h":43.47,"l":42.92,"n":981,"o":43.14,"t":"2024-12-23T05:00:00Z","v":83505,"vw":43.278125},{"c":43.24,"h":43.24,"l":43.03,"n":402,"o":43.18,"t":"2024-12-24T05:00:00Z","v":29630,"vw":43.144913},{"c":42.85,"h":42.985,"l":42.65,"n":1287,"o":42.83,"t":"2024-12-26T05:00:00Z","v":101081,"vw":42.807042},{"c":42.8,"h":42.89,"l":42.535,"n":1185,"o":42.55,"t":"2024-12-27T05:00:00Z","v":268697,"vw":42.737408},{"c":42.15,"h":42.26,"l":41.99,"n":844,"o":42.24,"t":"2024-12-30T05:00:00Z","v":72628,"vw":42.121909},{"c":41.91,"h":42.15,"l":41.68,"n":763,"o":41.74,"t":"2024-12-31T05:00:00Z","v":75859,"vw":41.879143},{"c":42.33,"h":42.57,"l":42.1697,"n":1815,"o":42.45,"t":"2025-01-02T05:00:00Z","v":140160,"vw":42.33117},{"c":42.78,"h":42.85,"l":42.625,"n":2184,"o":42.79,"t":"2025-01-03T05:00:00Z","v":282793,"vw":42.760675},{"c":42.43,"h":43.27,"l":42.37,"n":1826,"o":43.15,"t":"2025-01-06T05:00:00Z","v":238164,"vw":42.650763},{"c":41.97,"h":42.89,"l":41.85,"n":1182,"o":42.78,"t":"2025-01-07T05:00:00Z","v":131671,"vw":42.261775},{"c":41.7,"h":41.745,"l":41.41,"n":1298,"o":41.71,"t":"2025-01-08T05:00:00Z","v":130633,"vw":41.562067},{"c":41.13,"h":41.45,"l":41.05,"n":1382,"o":41.42,"t":"2025-01-10T05:00:00Z","v":107305,"vw":41.202794},{"c":40.83,"h":40.84,"l":40.36,"n":1491,"o":40.45,"t":"2025-01-13T05:00:00Z","v":205470,"vw":40.737651},{"c":41.18,"h":41.3,"l":41.01,"n":2179,"o":41.08,"t":"2025-01-14T05:00:00Z","v":171623,"vw":41.183395},{"c":42.42,"h":42.47,"l":42.1,"n":1491,"o":42.34,"t":"2025-01-15T05:00:00Z","v":217851,"vw":42.347644},{"c":42.03,"h":42.33,"l":41.89,"n":1026,"o":42.13,"t":"2025-01-16T05:00:00Z","v":157956,"vw":42.105432},{"c":42.67,"h":43,"l":42.55,"n":1807,"o":42.55,"t":"2025-01-17T05:00:00Z","v":153532,"vw":42.76929},{"c":43.55,"h":43.66,"l":43.39,"n":1440,"o":43.51,"t":"2025-01-21T05:00:00Z","v":186966,"vw":43.497096},{"c":43.37,"h":43.66,"l":43.32,"n":701,"o":43.66,"t":"2025-01-22T05:00:00Z","v":51307,"vw":43.437737},{"c":43.14,"h":43.185,"l":42.77,"n":1266,"o":42.96,"t":"2025-01-23T05:00:00Z","v":118786,"vw":43.003815},{"c":43.38,"h":43.68,"l":43.37,"n":1877,"o":43.59,"t":"2025-01-24T05:00:00Z","v":157220,"vw":43.44839},{"c":42.71,"h":42.77,"l":42.49,"n":2325,"o":42.54,"t":"2025-01-27T05:00:00Z","v":231715,"vw":42.669641},{"c":43.16,"h":43.2,"l":42.705,"n":1976,"o":43,"t":"2025-01-28T05:00:00Z","v":176081,"vw":43.07016},{"c":43.68,"h":43.81,"l":43.34,"n":983,"o":43.34,"t":"2025-01-29T05:00:00Z","v":81226,"vw":43.691154},{"c":44.61,"h":44.74,"l":44.27,"n":2166,"o":44.28,"t":"2025-01-30T05:00:00Z","v":150055,"vw":44.549569},{"c":43.75,"h":44.35,"l":43.64,"n":3166,"o":44.1,"t":"2025-01-31T05:00:00Z","v":217619,"vw":43.995472},{"c":43.76,"h":44.06,"l":43.34,"n":2353,"o":43.51,"t":"2025-02-03T05:00:00Z","v":775264,"vw":43.80283},{"c":44.63,"h":44.74,"l":44.24,"n":2025,"o":44.24,"t":"2025-02-04T05:00:00Z","v":145694,"vw":44.561671},{"c":44.84,"h":45,"l":44.56,"n":1884,"o":44.56,"t":"2025-02-05T05:00:00Z","v":220796,"vw":44.878584},{"c":45.61,"h":45.675,"l":45.06,"n":2235,"o":45.2,"t":"2025-02-06T05:00:00Z","v":203779,"vw":45.455789},{"c":45.43,"h":45.91,"l":45.365,"n":24024,"o":45.66,"t":"2025-02-07T05:00:00Z","v":3178456,"vw":45.488324},{"c":46.05,"h":46.18,"l":45.8926,"n":2531,"o":46.02,"t":"2025-02-10T05:00:00Z","v":240131,"vw":46.022819},{"c":45.66,"h":45.95,"l":45.63,"n":1412,"o":45.8,"t":"2025-02-11T05:00:00Z","v":160485,"vw":45.745808},{"c":45.88,"h":46.085,"l":45.57,"n":2159,"o":45.72,"t":"2025-02-12T05:00:00Z","v":132250,"vw":45.801329},{"c":46.08,"h":46.115,"l":45.3701,"n":1455,"o":45.55,"t":"2025-02-13T05:00:00Z","v":161986,"vw":45.724211},{"c":46.21,"h":46.74,"l":46.15,"n":1335,"o":46.57,"t":"2025-02-14T05:00:00Z","v":63475,"vw":46.308159},{"c":46.73,"h":46.78,"l":46.4,"n":1051,"o":46.61,"t":"2025-02-18T05:00:00Z","v":101143,"vw":46.597808},{"c":46.22,"h":46.27,"l":45.84,"n":3119,"o":45.84,"t":"2025-02-19T05:00:00Z","v":222521,"vw":46.165678},{"c":46.83,"h":46.91,"l":46.44,"n":1086,"o":46.44,"t":"2025-02-20T05:00:00Z","v":84251,"vw":46.740928},{"c":46.58,"h":47.05,"l":46.48,"n":1038,"o":46.9,"t":"2025-02-21T05:00:00Z","v":81457,"vw":46.757358},{"c":46.06,"h":46.28,"l":45.88,"n":1056,"o":46.28,"t":"2025-02-24T05:00:00Z","v":67880,"vw":46.104253},{"c":46.13,"h":46.53,"l":45.78,"n":838,"o":46.38,"t":"2025-02-25T05:00:00Z","v":42502,"vw":46.051167},{"c":46.1,"h":46.56,"l":45.97,"n":1360,"o":45.97,"t":"2025-02-26T05:00:00Z","v":87969,"vw":46.2694},{"c":45.21,"h":45.77,"l":45.16,"n":1556,"o":45.54,"t":"2025-02-27T05:00:00Z","v":114481,"vw":45.42975},{"c":44.4,"h":44.8,"l":43.87,"n":4022,"o":44.62,"t":"2025-02-28T05:00:00Z","v":413939,"vw":44.307473},{"c":44.54,"h":45.27,"l":44.331,"n":1770,"o":45.08,"t":"2025-03-03T05:00:00Z","v":131959,"vw":44.73235},{"c":45.07,"h":45.48,"l":44.46,"n":1316,"o":44.83,"t":"2025-03-04T05:00:00Z","v":79313,"vw":44.933979},{"c":46.39,"h":46.48,"l":45.63,"n":1653,"o":45.63,"t":"2025-03-05T05:00:00Z","v":100501,"vw":46.167471},{"c":46.57,"h":47.02,"l":46.5,"n":1076,"o":46.59,"t":"2025-03-06T05:00:00Z","v":82336,"vw":46.70789},{"c":46.84,"h":46.955,"l":46.3,"n":1549,"o":46.65,"t":"2025-03-07T05:00:00Z","v":225044,"vw":46.704573},{"c":45.77,"h":46.55,"l":45.52,"n":1217,"o":46.55,"t":"2025-03-10T04:00:00Z","v":69847,"vw":45.962428},{"c":46.31,"h":46.54,"l":46.06,"n":1542,"o":46.25,"t":"2025-03-11T04:00:00Z","v":128526,"vw":46.272101},{"c":45.97,"h":46.17,"l":45.63,"n":1517,"o":45.81,"t":"2025-03-12T04:00:00Z","v":87889,"vw":45.926405},{"c":45.86,"h":46.03,"l":45.78,"n":1549,"o":45.8831,"t":"2025-03-13T04:00:00Z","v":121898,"vw":45.871072},{"c":47,"h":47.13,"l":46.7137,"n":1656,"o":46.8,"t":"2025-03-14T04:00:00Z","v":113851,"vw":46.970971},{"c":47.74,"h":47.88,"l":47.01,"n":550,"o":47.01,"t":"2025-03-17T04:00:00Z","v":29364,"vw":47.606537},{"c":47.69,"h":48.1,"l":47.6,"n":674,"o":48.1,"t":"2025-03-18T04:00:00Z","v":32226,"vw":47.770984},{"c":48.77,"h":48.92,"l":48.3,"n":1011,"o":48.51,"t":"2025-03-19T04:00:00Z","v":48721,"vw":48.653711},{"c":48.03,"h":48.09,"l":47.85,"n":1786,"o":47.96,"t":"2025-03-20T04:00:00Z","v":127839,"vw":47.958448},{"c":47.6,"h":47.66,"l":47.18,"n":825,"o":47.5,"t":"2025-03-21T04:00:00Z","v":60627,"vw":47.515148},{"c":47.71,"h":48.115,"l":47.58,"n":1329,"o":47.98,"t":"2025-03-24T04:00:00Z","v":122283,"vw":47.766812},{"c":47.93,"h":48.4,"l":47.81,"n":1371,"o":48.32,"t":"2025-03-25T04:00:00Z","v":88161,"vw":48.21976},{"c":48.16,"h":48.4,"l":47.9673,"n":485,"o":48.4,"t":"2025-03-26T04:00:00Z","v":35533,"vw":48.209925},{"c":48.21,"h":48.35,"l":47.9,"n":673,"o":47.91,"t":"2025-03-27T04:00:00Z","v":39800,"vw":48.230065},{"c":47.6,"h":48.93,"l":47.56,"n":1169,"o":48.78,"t":"2025-03-28T04:00:00Z","v":111102,"vw":47.953441},{"c":48.13,"h":48.205,"l":47.4,"n":1394,"o":47.7,"t":"2025-03-31T04:00:00Z","v":119522,"vw":47.873956},{"c":48.1,"h":48.5592,"l":48.02,"n":1612,"o":48.21,"t":"2025-04-01T04:00:00Z","v":287690,"vw":48.179279},{"c":46.65,"h":47.31,"l":46.45,"n":6273,"o":47.31,"t":"2025-04-02T04:00:00Z","v":671880,"vw":46.72983},{"c":44.88,"h":45.4,"l":44.26,"n":3304,"o":44.39,"t":"2025-04-03T04:00:00Z","v":260038,"vw":44.954601},{"c":41.29,"h":43.14,"l":41.28,"n":4820,"o":43.03,"t":"2025-04-04T04:00:00Z","v":471446,"vw":41.736221},{"c":40.77,"h":42.87,"l":39.74,"n":3551,"o":39.74,"t":"2025-04-07T04:00:00Z","v":354834,"vw":40.901533},{"c":40.54,"h":42.86,"l":40.16,"n":3131,"o":42.86,"t":"2025-04-08T04:00:00Z","v":321339,"vw":41.217018},{"c":44.27,"h":44.56,"l":40.96,"n":3082,"o":41.42,"t":"2025-04-09T04:00:00Z","v":340640,"vw":43.078993},{"c":43.94,"h":44.31,"l":42.8,"n":1147,"o":43.9,"t":"2025-04-10T04:00:00Z","v":146659,"vw":43.754517},{"c":45.62,"h":45.695,"l":44.675,"n":1950,"o":44.82,"t":"2025-04-11T04:00:00Z","v":169103,"vw":45.03498},{"c":47.22,"h":47.34,"l":46.21,"n":3622,"o":46.3,"t":"2025-04-14T04:00:00Z","v":364858,"vw":46.993919},{"c":47.1,"h":47.8,"l":46.96,"n":961,"o":47.8,"t":"2025-04-15T04:00:00Z","v":127107,"vw":47.243467},{"c":47.43,"h":48.3519,"l":47.22,"n":2076,"o":48.22,"t":"2025-04-16T04:00:00Z","v":182232,"vw":47.862479},{"c":47.9,"h":48.14,"l":47.73,"n":1332,"o":48,"t":"2025-04-17T04:00:00Z","v":100960,"vw":47.909115},{"c":47.6,"h":48.41,"l":47.11,"n":1191,"o":48.41,"t":"2025-04-21T04:00:00Z","v":111238,"vw":47.407697},{"c":48.16,"h":48.5,"l":48.095,"n":730,"o":48.43,"t":"2025-04-22T04:00:00Z","v":66224,"vw":48.265377},{"c":47.55,"h":48.08,"l":47.38,"n":3239,"o":47.77,"t":"2025-04-23T04:00:00Z","v":325429,"vw":47.677867},{"c":47.96,"h":48.255,"l":47.73,"n":598,"o":48.14,"t":"2025-04-24T04:00:00Z","v":58257,"vw":47.968583},{"c":48.38,"h":48.4,"l":47.82,"n":751,"o":47.84,"t":"2025-04-25T04:00:00Z","v":45825,"vw":48.18439},{"c":49.09,"h":49.13,"l":48.5,"n":729,"o":48.71,"t":"2025-04-28T04:00:00Z","v":136478,"vw":48.743811},{"c":49.14,"h":49.3035,"l":48.9174,"n":691,"o":49.09,"t":"2025-04-29T04:00:00Z","v":66597,"vw":49.093023},{"c":49.52,"h":49.65,"l":48.98,"n":539,"o":49.11,"t":"2025-04-30T04:00:00Z","v":89491,"vw":49.370919},{"c":49.27,"h":49.46,"l":49.03,"n":1377,"o":49.25,"t":"2025-05-01T04:00:00Z","v":812728,"vw":49.341457},{"c":50.19,"h":50.37,"l":49.84,"n":2856,"o":50.225,"t":"2025-05-02T04:00:00Z","v":175303,"vw":50.128099},{"c":50.44,"h":50.5026,"l":50.2553,"n":627,"o":50.5,"t":"2025-05-05T04:00:00Z","v":45905,"vw":50.385892},{"c":50.71,"h":50.87,"l":50.23,"n":721,"o":50.42,"t":"2025-05-06T04:00:00Z","v":214954,"vw":50.606515},{"c":50.23,"h":50.395,"l":49.9,"n":1027,"o":50.05,"t":"2025-05-07T04:00:00Z","v":45907,"vw":50.137605},{"c":49.85,"h":50.32,"l":49.78,"n":1383,"o":50.22,"t":"2025-05-08T04:00:00Z","v":74356,"vw":49.972796},{"c":50.64,"h":50.85,"l":50.29,"n":1497,"o":50.44,"t":"2025-05-09T04:00:00Z","v":106197,"vw":50.624719},{"c":50.19,"h":50.33,"l":49.78,"n":1586,"o":50.33,"t":"2025-05-12T04:00:00Z","v":141679,"vw":49.962059},{"c":50.41,"h":50.56,"l":49.35,"n":2323,"o":49.51,"t":"2025-05-13T04:00:00Z","v":207916,"vw":49.953256},{"c":50.22,"h":50.31,"l":50.02,"n":1066,"o":50.02,"t":"2025-05-14T04:00:00Z","v":99567,"vw":50.179846},{"c":51.09,"h":51.22,"l":50.5748,"n":815,"o":50.74,"t":"2025-05-15T04:00:00Z","v":49680,"vw":50.942604},{"c":51.24,"h":51.25,"l":50.3276,"n":644,"o":50.53,"t":"2025-05-16T04:00:00Z","v":66925,"vw":50.992722},{"c":51.08,"h":51.1507,"l":50.5429,"n":1746,"o":50.59,"t":"2025-05-19T04:00:00Z","v":134032,"vw":50.901799},{"c":51.61,"h":51.64,"l":50.92,"n":1054,"o":50.95,"t":"2025-05-20T04:00:00Z","v":97963,"vw":51.357084},{"c":51.45,"h":52.21,"l":51.41,"n":1245,"o":52.12,"t":"2025-05-21T04:00:00Z","v":141471,"vw":51.762774},{"c":51.43,"h":51.65,"l":51.02,"n":996,"o":51.22,"t":"2025-05-22T04:00:00Z","v":84161,"vw":51.399119},{"c":52.52,"h":52.59,"l":51.66,"n":1080,"o":51.71,"t":"2025-05-23T04:00:00Z","v":110096,"vw":52.21443},{"c":51.91,"h":52.14,"l":51.72,"n":1325,"o":51.99,"t":"2025-05-27T04:00:00Z","v":144396,"vw":51.916617},{"c":52.03,"h":52.21,"l":51.86,"n":869,"o":52,"t":"2025-05-28T04:00:00Z","v":64893,"vw":52.048015},{"c":53.05,"h":53.4375,"l":52.8,"n":1338,"o":53.35,"t":"2025-05-29T04:00:00Z","v":96846,"vw":53.091204},{"c":52.21,"h":52.3099,"l":51.75,"n":1462,"o":52.2,"t":"2025-05-30T04:00:00Z","v":155879,"vw":52.043732},{"c":53.27,"h":53.34,"l":52.64,"n":1834,"o":52.64,"t":"2025-06-02T04:00:00Z","v":105751,"vw":53.095318},{"c":53.13,"h":53.2152,"l":52.59,"n":1117,"o":52.8,"t":"2025-06-03T04:00:00Z","v":84131,"vw":52.922632},{"c":53.46,"h":53.76,"l":53.33,"n":1831,"o":53.46,"t":"2025-06-04T04:00:00Z","v":150122,"vw":53.529093},{"c":54.03,"h":54.48,"l":53.8579,"n":1827,"o":54.29,"t":"2025-06-05T04:00:00Z","v":257975,"vw":54.124862},{"c":53.94,"h":54.18,"l":53.79,"n":1043,"o":54.18,"t":"2025-06-06T04:00:00Z","v":212451,"vw":53.98042},{"c":54.44,"h":54.5666,"l":54.171,"n":1320,"o":54.18,"t":"2025-06-09T04:00:00Z","v":122391,"vw":54.414094},{"c":54.66,"h":54.94,"l":54.48,"n":774,"o":54.84,"t":"2025-06-10T04:00:00Z","v":95291,"vw":54.649725},{"c":54.08,"h":54.35,"l":53.98,"n":2298,"o":54.25,"t":"2025-06-11T04:00:00Z","v":332643,"vw":54.13522},{"c":54.77,"h":54.94,"l":54.34,"n":973,"o":54.36,"t":"2025-06-12T04:00:00Z","v":80739,"vw":54.620716},{"c":53.3,"h":53.59,"l":53.13,"n":2184,"o":53.29,"t":"2025-06-13T04:00:00Z","v":152633,"vw":53.356393},{"c":53.04,"h":53.6162,"l":52.99,"n":1605,"o":53.19,"t":"2025-06-16T04:00:00Z","v":219781,"vw":53.233317},{"c":51.56,"h":52.34,"l":51.5,"n":1717,"o":52.34,"t":"2025-06-17T04:00:00Z","v":160904,"vw":51.827515},{"c":51.8,"h":52.16,"l":51.48,"n":1170,"o":51.56,"t":"2025-06-18T04:00:00Z","v":111896,"vw":51.885151},{"c":51.73,"h":52.2,"l":51.69,"n":1101,"o":52.09,"t":"2025-06-20T04:00:00Z","v":73863,"vw":51.850828},{"c":52.35,"h":52.39,"l":51.265,"n":722,"o":51.37,"t":"2025-06-23T04:00:00Z","v":75591,"vw":51.933706},{"c":53.46,"h":53.58,"l":52.77,"n":1108,"o":52.98,"t":"2025-06-24T04:00:00Z","v":107816,"vw":53.303388},{"c":52.89,"h":52.9839,"l":52.47,"n":1972,"o":52.47,"t":"2025-06-25T04:00:00Z","v":156539,"vw":52.794631},{"c":52.98,"h":53.305,"l":52.725,"n":851,"o":53.05,"t":"2025-06-26T04:00:00Z","v":86509,"vw":53.09281},{"c":52.64,"h":52.81,"l":52.445,"n":957,"o":52.53,"t":"2025-06-27T04:00:00Z","v":73176,"vw":52.613586},{"c":53.75,"h":53.79,"l":53.13,"n":1089,"o":53.32,"t":"2025-06-30T04:00:00Z","v":163710,"vw":53.382433},{"c":54.21,"h":54.28,"l":54,"n":881,"o":54.19,"t":"2025-07-01T04:00:00Z","v":44663,"vw":54.122656},{"c":54.31,"h":54.33,"l":53.52,"n":737,"o":53.55,"t":"2025-07-02T04:00:00Z","v":76521,"vw":54.057973},{"c":54.79,"h":54.82,"l":54.42,"n":992,"o":54.46,"t":"2025-07-03T04:00:00Z","v":87529,"vw":54.671924},{"c":53.84,"h":54.152,"l":53.46,"n":3241,"o":53.94,"t":"2025-07-07T04:00:00Z","v":345403,"vw":53.654998},{"c":53.81,"h":54.17,"l":53.49,"n":1346,"o":54.14,"t":"2025-07-08T04:00:00Z","v":199763,"vw":53.80803},{"c":54,"h":54.055,"l":53.68,"n":681,"o":53.71,"t":"2025-07-09T04:00:00Z","v":38989,"vw":53.872663},{"c":53.95,"h":54.045,"l":53.74,"n":903,"o":54,"t":"2025-07-10T04:00:00Z","v":60079,"vw":53.877132},{"c":52.98,"h":53.14,"l":52.82,"n":728,"o":53.11,"t":"2025-07-11T04:00:00Z","v":40378,"vw":53.026482},{"c":52.99,"h":53.095,"l":52.82,"n":1142,"o":52.86,"t":"2025-07-14T04:00:00Z","v":100060,"vw":52.967123},{"c":52.86,"h":53.67,"l":52.74,"n":979,"o":53.67,"t":"2025-07-15T04:00:00Z","v":157541,"vw":53.127773},{"c":53.43,"h":53.55,"l":52.74,"n":2126,"o":53.05,"t":"2025-07-16T04:00:00Z","v":158817,"vw":53.256579},{"c":53.57,"h":53.57,"l":52.97,"n":535,"o":52.99,"t":"2025-07-17T04:00:00Z","v":39503,"vw":53.317962},{"c":54.81,"h":55,"l":54.69,"n":2023,"o":54.86,"t":"2025-07-18T04:00:00Z","v":270549,"vw":54.89987},{"c":55.7,"h":55.78,"l":55.0722,"n":1175,"o":55.08,"t":"2025-07-21T04:00:00Z","v":104705,"vw":55.505343},{"c":55.74,"h":55.775,"l":55.4201,"n":1110,"o":55.64,"t":"2025-07-22T04:00:00Z","v":129124,"vw":55.575623},{"c":56.27,"h":56.27,"l":55.88,"n":1031,"o":56.01,"t":"2025-07-23T04:00:00Z","v":77187,"vw":56.144749},{"c":55.44,"h":55.75,"l":55.1838,"n":3045,"o":55.45,"t":"2025-07-24T04:00:00Z","v":288808,"vw":55.482704},{"c":54.74,"h":54.77,"l":54.28,"n":1333,"o":54.43,"t":"2025-07-25T04:00:00Z","v":137200,"vw":54.5728},{"c":54.22,"h":54.3687,"l":53.95,"n":829,"o":54.36,"t":"2025-07-28T04:00:00Z","v":116215,"vw":54.10194},{"c":54.54,"h":54.586,"l":54.14,"n":1644,"o":54.35,"t":"2025-07-29T04:00:00Z","v":141579,"vw":54.427325},{"c":53.99,"h":54.516,"l":53.745,"n":1222,"o":54.27,"t":"2025-07-30T04:00:00Z","v":135665,"vw":54.125903},{"c":53.05,"h":53.69,"l":52.96,"n":1920,"o":53.6,"t":"2025-07-31T04:00:00Z","v":178581,"vw":53.363038},{"c":53.43,"h":53.64,"l":53,"n":2020,"o":53.42,"t":"2025-08-01T04:00:00Z","v":813389,"vw":53.375966},{"c":55.05,"h":55.05,"l":54.3,"n":2779,"o":54.35,"t":"2025-08-04T04:00:00Z","v":291120,"vw":54.74092},{"c":55.4,"h":55.54,"l":54.69,"n":1349,"o":54.81,"t":"2025-08-05T04:00:00Z","v":134551,"vw":55.225148},{"c":56.17,"h":56.18,"l":55.71,"n":822,"o":55.74,"t":"2025-08-06T04:00:00Z","v":81516,"vw":55.99026},{"c":56.66,"h":56.81,"l":56.33,"n":1422,"o":56.81,"t":"2025-08-07T04:00:00Z","v":177398,"vw":56.491805},{"c":56.45,"h":56.72,"l":56.34,"n":1051,"o":56.67,"t":"2025-08-08T04:00:00Z","v":105247,"vw":56.532672},{"c":56.36,"h":56.48,"l":55.91,"n":960,"o":56.04,"t":"2025-08-11T04:00:00Z","v":74384,"vw":56.261},{"c":57.5,"h":57.595,"l":56.85,"n":898,"o":57.03,"t":"2025-08-12T04:00:00Z","v":119735,"vw":57.254998},{"c":58.36,"h":58.39,"l":58.04,"n":1408,"o":58.08,"t":"2025-08-13T04:00:00Z","v":186319,"vw":58.266199},{"c":57.64,"h":57.75,"l":57.3,"n":966,"o":57.3,"t":"2025-08-14T04:00:00Z","v":83665,"vw":57.568188},{"c":57.62,"h":57.86,"l":57.52,"n":544,"o":57.72,"t":"2025-08-15T04:00:00Z","v":41621,"vw":57.639558},{"c":57.11,"h":57.33,"l":56.76,"n":917,"o":57.33,"t":"2025-08-18T04:00:00Z","v":86024,"vw":57.017221},{"c":56.67,"h":57.17,"l":56.59,"n":1159,"o":57,"t":"2025-08-19T04:00:00Z","v":114995,"vw":56.821342},{"c":57.11,"h":57.14,"l":56.47,"n":654,"o":56.52,"t":"2025-08-20T04:00:00Z","v":54393,"vw":56.868777},{"c":56.91,"h":57.16,"l":56.81,"n":864,"o":56.98,"t":"2025-08-21T04:00:00Z","v":74109,"vw":56.960122},{"c":58.8,"h":58.85,"l":57.43,"n":2067,"o":57.67,"t":"2025-08-22T04:00:00Z","v":187867,"vw":58.563288},{"c":58.35,"h":58.58,"l":58.14,"n":1524,"o":58.33,"t":"2025-08-25T04:00:00Z","v":138746,"vw":58.434559},{"c":58.1,"h":58.19,"l":57.71,"n":1943,"o":57.71,"t":"2025-08-26T04:00:00Z","v":102560,"vw":57.98269},{"c":57.38,"h":57.47,"l":56.84,"n":689,"o":56.92,"t":"2025-08-27T04:00:00Z","v":53635,"vw":57.176824},{"c":57.15,"h":57.34,"l":57.02,"n":1487,"o":57.25,"t":"2025-08-28T04:00:00Z","v":310539,"vw":57.149848},{"c":57.67,"h":57.7,"l":56.93,"n":1045,"o":56.93,"t":"2025-08-29T04:00:00Z","v":105613,"vw":57.48061},{"c":57.25,"h":57.32,"l":56.55,"n":1909,"o":56.68,"t":"2025-09-02T04:00:00Z","v":164387,"vw":57.119395},{"c":57.7,"h":57.94,"l":57.44,"n":1527,"o":57.69,"t":"2025-09-03T04:00:00Z","v":148345,"vw":57.704643},{"c":56.57,"h":56.88,"l":56.28,"n":1580,"o":56.52,"t":"2025-09-04T04:00:00Z","v":102048,"vw":56.550785},{"c":57.92,"h":58.45,"l":57.68,"n":1929,"o":58.24,"t":"2025-09-05T04:00:00Z","v":128321,"vw":58.019595},{"c":59.34,"h":59.43,"l":58.66,"n":1332,"o":58.78,"t":"2025-09-08T04:00:00Z","v":119356,"vw":59.088537},{"c":59.03,"h":59.36,"l":58.87,"n":1030,"o":59.17,"t":"2025-09-09T04:00:00Z","v":108144,"vw":59.047727},{"c":59.73,"h":59.85,"l":59.4,"n":932,"o":59.45,"t":"2025-09-10T04:00:00Z","v":85974,"vw":59.663481},{"c":60.56,"h":60.63,"l":59.84,"n":1250,"o":59.95,"t":"2025-09-11T04:00:00Z","v":153335,"vw":60.272862},{"c":60.57,"h":60.865,"l":60.415,"n":818,"o":60.55,"t":"2025-09-12T04:00:00Z","v":55114,"vw":60.600935},{"c":60.93,"h":61,"l":60.61,"n":634,"o":60.67,"t":"2025-09-15T04:00:00Z","v":28712,"vw":60.844521},{"c":61,"h":61.215,"l":60.66,"n":868,"o":61.19,"t":"2025-09-16T04:00:00Z","v":52058,"vw":60.985372},{"c":60.86,"h":61.825,"l":60.53,"n":1142,"o":60.82,"t":"2025-09-17T04:00:00Z","v":80710,"vw":61.122127},{"c":61.48,"h":61.52,"l":60.78,"n":962,"o":61.1,"t":"2025-09-18T04:00:00Z","v":61199,"vw":61.161521},{"c":62.54,"h":62.54,"l":61.08,"n":2512,"o":61.34,"t":"2025-09-19T04:00:00Z","v":254296,"vw":61.860486},{"c":62.46,"h":62.67,"l":61.97,"n":1089,"o":62.61,"t":"2025-09-22T04:00:00Z","v":68661,"vw":62.212835},{"c":62.87,"h":63.21,"l":62.73,"n":1915,"o":62.99,"t":"2025-09-23T04:00:00Z","v":247396,"vw":63.046375},{"c":61.97,"h":62.77,"l":61.95,"n":1194,"o":62.69,"t":"2025-09-24T04:00:00Z","v":119687,"vw":62.336483},{"c":61.67,"h":62.01,"l":61.4,"n":2424,"o":61.86,"t":"2025-09-25T04:00:00Z","v":143921,"vw":61.702821},{"c":63.3,"h":63.3536,"l":62.285,"n":1118,"o":62.32,"t":"2025-09-26T04:00:00Z","v":65855,"vw":62.965891},{"c":63.42,"h":63.71,"l":63.3,"n":1463,"o":63.7,"t":"2025-09-29T04:00:00Z","v":149423,"vw":63.522092},{"c":64.1,"h":64.1,"l":63.2201,"n":2280,"o":63.46,"t":"2025-09-30T04:00:00Z","v":219949,"vw":63.795006},{"c":64.75,"h":65.25,"l":64.44,"n":2442,"o":64.6,"t":"2025-10-01T04:00:00Z","v":255158,"vw":64.856487},{"c":64.21,"h":64.88,"l":63.4,"n":2468,"o":64.88,"t":"2025-10-02T04:00:00Z","v":273503,"vw":63.948555},{"c":65.06,"h":65.34,"l":64.66,"n":1952,"o":64.87,"t":"2025-10-03T04:00:00Z","v":371274,"vw":65.101278},{"c":65.32,"h":65.58,"l":65.11,"n":2077,"o":65.14,"t":"2025-10-06T04:00:00Z","v":258234,"vw":65.358775},{"c":64.79,"h":65.39,"l":64.65,"n":2468,"o":65.33,"t":"2025-10-07T04:00:00Z","v":103560,"vw":64.855892},{"c":66.8,"h":66.8,"l":66.075,"n":1792,"o":66.21,"t":"2025-10-08T04:00:00Z","v":131664,"vw":66.574863},{"c":65.06,"h":66.8,"l":64.63,"n":3655,"o":66.79,"t":"2025-10-09T04:00:00Z","v":343521,"vw":65.376755},{"c":63.32,"h":65.235,"l":63.16,"n":3716,"o":65.1,"t":"2025-10-10T04:00:00Z","v":332018,"vw":63.962319},{"c":66.01,"h":66.2,"l":65.38,"n":2006,"o":65.64,"t":"2025-10-13T04:00:00Z","v":197326,"vw":65.885314},{"c":65.31,"h":65.95,"l":64.51,"n":1588,"o":64.72,"t":"2025-10-14T04:00:00Z","v":142559,"vw":65.439968},{"c":66.03,"h":66.27,"l":65.37,"n":1916,"o":65.68,"t":"2025-10-15T04:00:00Z","v":224711,"vw":65.911756},{"c":67.33,"h":67.71,"l":66.47,"n":1594,"o":66.62,"t":"2025-10-16T04:00:00Z","v":153318,"vw":67.313668},{"c":65.41,"h":65.84,"l":64.82,"n":2512,"o":65.65,"t":"2025-10-17T04:00:00Z","v":276338,"vw":65.399678},{"c":66.21,"h":66.37,"l":65.77,"n":1661,"o":65.95,"t":"2025-10-20T04:00:00Z","v":128734,"vw":66.127495},{"c":63.27,"h":63.79,"l":63.14,"n":3254,"o":63.79,"t":"2025-10-21T04:00:00Z","v":386257,"vw":63.419106},{"c":63.58,"h":63.83,"l":62.835,"n":6019,"o":62.94,"t":"2025-10-22T04:00:00Z","v":610793,"vw":63.403848},{"c":64.93,"h":65.08,"l":64.65,"n":2204,"o":65.05,"t":"2025-10-23T04:00:00Z","v":214377,"vw":64.887557},{"c":65.18,"h":65.49,"l":64.71,"n":1847,"o":64.84,"t":"2025-10-24T04:00:00Z","v":175059,"vw":65.200372},{"c":64.2,"h":64.49,"l":63.59,"n":3627,"o":64.4,"t":"2025-10-27T04:00:00Z","v":371813,"vw":64.057511},{"c":65.23,"h":65.38,"l":64.31,"n":1772,"o":64.43,"t":"2025-10-28T04:00:00Z","v":84197,"vw":64.944876},{"c":64.75,"h":66.39,"l":64.5,"n":3406,"o":66.39,"t":"2025-10-29T04:00:00Z","v":453892,"vw":65.238179},{"c":64.37,"h":64.575,"l":63.62,"n":2581,"o":63.95,"t":"2025-10-30T04:00:00Z","v":232548,"vw":64.359137},{"c":63.77,"h":64.27,"l":63.5701,"n":1610,"o":64.27,"t":"2025-10-31T04:00:00Z","v":241508,"vw":63.875207},{"c":63.76,"h":64,"l":63.36,"n":2157,"o":63.78,"t":"2025-11-03T05:00:00Z","v":251045,"vw":63.731198},{"c":61.44,"h":62.17,"l":61.37,"n":4214,"o":61.93,"t":"2025-11-04T05:00:00Z","v":388018,"vw":61.775834},{"c":63.4,"h":63.5,"l":62.88,"n":1696,"o":63.02,"t":"2025-11-05T05:00:00Z","v":128552,"vw":63.219},{"c":63.7,"h":64.51,"l":63.555,"n":1868,"o":64.16,"t":"2025-11-06T05:00:00Z","v":97020,"vw":63.887216},{"c":64.24,"h":64.28,"l":63.17,"n":1676,"o":63.51,"t":"2025-11-07T05:00:00Z","v":131424,"vw":63.750481},{"c":66.62,"h":66.815,"l":65.77,"n":4404,"o":65.89,"t":"2025-11-10T05:00:00Z","v":370445,"vw":66.359653},{"c":66.53,"h":66.62,"l":65.895,"n":1188,"o":66.21,"t":"2025-11-11T05:00:00Z","v":84640,"vw":66.233769},{"c":68.08,"h":68.36,"l":67.2109,"n":4621,"o":67.28,"t":"2025-11-12T05:00:00Z","v":562934,"vw":67.950948},{"c":67.83,"h":69.38,"l":67.68,"n":4658,"o":69.15,"t":"2025-11-13T05:00:00Z","v":379285,"vw":68.151834},{"c":66.99,"h":67.36,"l":66.28,"n":3183,"o":66.28,"t":"2025-11-14T05:00:00Z","v":141745,"vw":66.951641},{"c":66.13,"h":67.36,"l":65.83,"n":2792,"o":66.81,"t":"2025-11-17T05:00:00Z","v":231297,"vw":66.201143},{"c":66.16,"h":66.41,"l":65.37,"n":2363,"o":65.85,"t":"2025-11-18T05:00:00Z","v":315726,"vw":65.795986},{"c":66.57,"h":67.27,"l":66.2,"n":1593,"o":66.68,"t":"2025-11-19T05:00:00Z","v":121242,"vw":66.763652},{"c":64.93,"h":67.17,"l":64.82,"n":3860,"o":66.79,"t":"2025-11-20T05:00:00Z","v":568520,"vw":65.601336},{"c":64.86,"h":65.16,"l":63.8301,"n":3248,"o":64.31,"t":"2025-11-21T05:00:00Z","v":208213,"vw":64.417519},{"c":65.89,"h":66.01,"l":64.66,"n":2143,"o":64.68,"t":"2025-11-24T05:00:00Z","v":215522,"vw":65.502452},{"c":66.3,"h":66.44,"l":65.31,"n":3586,"o":65.69,"t":"2025-11-25T05:00:00Z","v":311162,"vw":65.953299},{"c":67.83,"h":68,"l":66.91,"n":3494,"o":66.96,"t":"2025-11-26T05:00:00Z","v":447501,"vw":67.62634},{"c":66.74,"h":67,"l":66.45,"n":2793,"o":67,"t":"2025-11-28T05:00:00Z","v":260285,"vw":66.65927},{"c":67.45,"h":67.755,"l":67.1573,"n":2328,"o":67.34,"t":"2025-12-01T05:00:00Z","v":133168,"vw":67.519224},{"c":66.5,"h":67.14,"l":66.065,"n":1629,"o":67.14,"t":"2025-12-02T05:00:00Z","v":129944,"vw":66.485443},{"c":66.92,"h":67.295,"l":66.86,"n":2008,"o":66.99,"t":"2025-12-03T05:00:00Z","v":363966,"vw":67.11103},{"c":67.05,"h":67.19,"l":66.85,"n":4322,"o":66.95,"t":"2025-12-04T05:00:00Z","v":472969,"vw":67.040666},{"c":67.88,"h":68.7,"l":67.705,"n":1907,"o":68.19,"t":"2025-12-05T05:00:00Z","v":151239,"vw":68.095453},{"c":66.39,"h":67.34,"l":66.39,"n":1576,"o":67.28,"t":"2025-12-08T05:00:00Z","v":113962,"vw":66.644265},{"c":66.91,"h":66.99,"l":66.19,"n":2419,"o":66.5,"t":"2025-12-09T05:00:00Z","v":257941,"vw":66.804047},{"c":68.18,"h":68.5811,"l":67.02,"n":1817,"o":67.14,"t":"2025-12-10T05:00:00Z","v":174114,"vw":67.826227},{"c":69.5,"h":69.75,"l":68.24,"n":3281,"o":68.26,"t":"2025-12-11T05:00:00Z","v":379738,"vw":69.398901},{"c":68.63,"h":70.11,"l":68.37,"n":2017,"o":70,"t":"2025-12-12T05:00:00Z","v":316466,"vw":68.944402},{"c":69.61,"h":69.92,"l":69.37,"n":2646,"o":69.87,"t":"2025-12-15T05:00:00Z","v":226567,"vw":69.669656},{"c":65.7,"h":66.77,"l":65.68,"n":4241,"o":65.87,"t":"2025-12-16T05:00:00Z","v":516318,"vw":66.043388},{"c":66.64,"h":67.39,"l":66.31,"n":3554,"o":67.3,"t":"2025-12-17T05:00:00Z","v":254713,"vw":66.790746},{"c":67.51,"h":68.03,"l":66.81,"n":3053,"o":67.06,"t":"2025-12-18T05:00:00Z","v":193590,"vw":67.461809},{"c":67.6,"h":68.05,"l":67.52,"n":1993,"o":67.52,"t":"2025-12-19T05:00:00Z","v":123950,"vw":67.723178},{"c":68.79,"h":68.95,"l":68.45,"n":3516,"o":68.5,"t":"2025-12-22T05:00:00Z","v":375521,"vw":68.747272},{"c":69.54,"h":69.54,"l":69.01,"n":1585,"o":69.23,"t":"2025-12-23T05:00:00Z","v":122006,"vw":69.264208},{"c":69.92,"h":69.92,"l":69.19,"n":672,"o":69.54,"t":"2025-12-24T05:00:00Z","v":26377,"vw":69.623192},{"c":70.31,"h":70.46,"l":69.8,"n":1539,"o":70.46,"t":"2025-12-26T05:00:00Z","v":93872,"vw":70.189709},{"c":68.43,"h":68.91,"l":68.0701,"n":1782,"o":68.91,"t":"2025-12-29T05:00:00Z","v":112178,"vw":68.321115},{"c":69.23,"h":69.64,"l":69.03,"n":1827,"o":69.53,"t":"2025-12-30T05:00:00Z","v":125492,"vw":69.252737},{"c":68.8,"h":69.06,"l":68.54,"n":4418,"o":68.54,"t":"2025-12-31T05:00:00Z","v":521842,"vw":68.824615},{"c":69.4,"h":69.52,"l":68.78,"n":3044,"o":69.34,"t":"2026-01-02T05:00:00Z","v":235762,"vw":69.147357},{"c":70.24,"h":70.609,"l":69.83,"n":4744,"o":69.83,"t":"2026-01-05T05:00:00Z","v":439788,"vw":70.252211},{"c":72.74,"h":72.7599,"l":71.93,"n":3785,"o":71.94,"t":"2026-01-06T05:00:00Z","v":354203,"vw":72.434777},{"c":71.45,"h":71.5677,"l":70.662,"n":2103,"o":71.25,"t":"2026-01-07T05:00:00Z","v":150862,"vw":71.151195},{"c":70.34,"h":70.45,"l":69.93,"n":2089,"o":70.05,"t":"2026-01-08T05:00:00Z","v":150984,"vw":70.170602},{"c":70.69,"h":70.89,"l":70.275,"n":3763,"o":70.87,"t":"2026-01-09T05:00:00Z","v":618333,"vw":70.578203},{"c":72.78,"h":73.06,"l":72.24,"n":1976,"o":72.42,"t":"2026-01-12T05:00:00Z","v":113315,"vw":72.794122},{"c":73.09,"h":73.365,"l":72.73,"n":5221,"o":73.24,"t":"2026-01-13T05:00:00Z","v":431484,"vw":73.13049},{"c":73.39,"h":73.71,"l":72.77,"n":2600,"o":73.66,"t":"2026-01-14T05:00:00Z","v":160561,"vw":73.20008},{"c":73.74,"h":74.21,"l":73,"n":3606,"o":73.38,"t":"2026-01-15T05:00:00Z","v":867880,"vw":73.258164},{"c":72.78,"h":72.96,"l":72.01,"n":2829,"o":72.6,"t":"2026-01-16T05:00:00Z","v":385929,"vw":72.423767},{"c":73.44,"h":73.75,"l":72.93,"n":3515,"o":73.22,"t":"2026-01-20T05:00:00Z","v":287745,"vw":73.380446},{"c":73.52,"h":74.6893,"l":73.28,"n":4031,"o":74.59,"t":"2026-01-21T05:00:00Z","v":339183,"vw":73.855532},{"c":75.56,"h":75.82,"l":74.45,"n":4010,"o":74.54,"t":"2026-01-22T05:00:00Z","v":308694,"vw":75.12369},{"c":76.34,"h":76.57,"l":75.3,"n":3890,"o":75.53,"t":"2026-01-23T05:00:00Z","v":393173,"vw":76.037971},{"c":77.38,"h":78.925,"l":77.28,"n":4041,"o":77.98,"t":"2026-01-26T05:00:00Z","v":284399,"vw":78.189798},{"c":79.02,"h":79.03,"l":77.34,"n":4145,"o":77.83,"t":"2026-01-27T05:00:00Z","v":319645,"vw":78.207765},{"c":80.14,"h":80.23,"l":78.54,"n":8151,"o":79.25,"t":"2026-01-28T05:00:00Z","v":646544,"vw":79.331407},{"c":79.58,"h":81.19,"l":77.85,"n":5745,"o":81.17,"t":"2026-01-29T05:00:00Z","v":1427458,"vw":79.414787},{"c":73.2,"h":75.85,"l":72.48,"n":7424,"o":74.98,"t":"2026-01-30T05:00:00Z","v":744939,"vw":74.246633},{"c":73.25,"h":73.785,"l":72.3365,"n":3061,"o":72.88,"t":"2026-02-02T05:00:00Z","v":213891,"vw":73.049347},{"c":74.56,"h":75.18,"l":73.58,"n":4399,"o":74.73,"t":"2026-02-03T05:00:00Z","v":780253,"vw":74.785068},{"c":73.98,"h":75.78,"l":72.78,"n":7586,"o":75.44,"t":"2026-02-04T05:00:00Z","v":1188198,"vw":73.812108},{"c":71.6,"h":72.97,"l":71.57,"n":3142,"o":72,"t":"2026-02-05T05:00:00Z","v":242793,"vw":72.230934},{"c":74.77,"h":74.8,"l":73.5,"n":3879,"o":73.61,"t":"2026-02-06T05:00:00Z","v":685520,"vw":74.504424},{"c":75.72,"h":75.94,"l":74.11,"n":4139,"o":74.24,"t":"2026-02-09T05:00:00Z","v":312409,"vw":75.428051},{"c":75.41,"h":75.79,"l":75.03,"n":3393,"o":75.64,"t":"2026-02-10T05:00:00Z","v":259659,"vw":75.447252},{"c":76.53,"h":76.68,"l":75.19,"n":3107,"o":76.38,"t":"2026-02-11T05:00:00Z","v":453376,"vw":76.033297},{"c":74.15,"h":77.16,"l":74.02,"n":5118,"o":77.05,"t":"2026-02-12T05:00:00Z","v":361480,"vw":75.096876},{"c":75.32,"h":75.64,"l":74.27,"n":1567,"o":74.95,"t":"2026-02-13T05:00:00Z","v":202967,"vw":75.363539},{"c":74.71,"h":74.94,"l":73.27,"n":5088,"o":73.81,"t":"2026-02-17T05:00:00Z","v":1011323,"vw":74.41334},{"c":75.57,"h":76.16,"l":74.79,"n":1932,"o":74.98,"t":"2026-02-18T05:00:00Z","v":236307,"vw":75.961153},{"c":75.01,"h":75.03,"l":73.53,"n":2979,"o":74.07,"t":"2026-02-19T05:00:00Z","v":501790,"vw":74.602809},{"c":77.25,"h":77.41,"l":75.36,"n":4352,"o":75.36,"t":"2026-02-20T05:00:00Z","v":367544,"vw":76.606617},{"c":77.89,"h":78.6599,"l":77.2,"n":3037,"o":77.85,"t":"2026-02-23T05:00:00Z","v":245652,"vw":77.909158},{"c":79.25,"h":79.53,"l":77.5,"n":3489,"o":77.64,"t":"2026-02-24T05:00:00Z","v":276255,"vw":78.93911},{"c":80.27,"h":81.0499,"l":79.9901,"n":2406,"o":80.32,"t":"2026-02-25T05:00:00Z","v":164030,"vw":80.525045},{"c":80.76,"h":80.8,"l":79,"n":2002,"o":80.15,"t":"2026-02-26T05:00:00Z","v":123065,"vw":80.078788},{"c":81.6,"h":81.755,"l":80.665,"n":4509,"o":80.92,"t":"2026-02-27T05:00:00Z","v":333467,"vw":81.415559},{"c":79.9,"h":80.4995,"l":78.49,"n":3774,"o":79.33,"t":"2026-03-02T05:00:00Z","v":255266,"vw":79.57988},{"c":73.56,"h":73.88,"l":70.79,"n":5941,"o":72.88,"t":"2026-03-03T05:00:00Z","v":509423,"vw":72.529585},{"c":74.34,"h":74.68,"l":73.71,"n":6557,"o":74.25,"t":"2026-03-04T05:00:00Z","v":606064,"vw":74.28361},{"c":71.42,"h":72.18,"l":70.24,"n":7621,"o":71.7,"t":"2026-03-05T05:00:00Z","v":743916,"vw":71.039051},{"c":70.52,"h":71.05,"l":68.56,"n":6496,"o":69.16,"t":"2026-03-06T05:00:00Z","v":574202,"vw":70.263587},{"c":72,"h":72.13,"l":68.91,"n":5141,"o":69.62,"t":"2026-03-09T04:00:00Z","v":522102,"vw":70.19319},{"c":73.04,"h":74.27,"l":72.745,"n":2581,"o":73.52,"t":"2026-03-10T04:00:00Z","v":163811,"vw":73.318038},{"c":71.05,"h":71.28,"l":69.83,"n":2191,"o":70.53,"t":"2026-03-11T04:00:00Z","v":165866,"vw":70.595626},{"c":69.02,"h":70.1,"l":68.875,"n":2950,"o":70.1,"t":"2026-03-12T04:00:00Z","v":209101,"vw":69.230745},{"c":66.6,"h":68.79,"l":66.37,"n":3396,"o":68.68,"t":"2026-03-13T04:00:00Z","v":350376,"vw":66.862597},{"c":69.08,"h":69.44,"l":68.23,"n":3140,"o":68.43,"t":"2026-03-16T04:00:00Z","v":419305,"vw":69.027136},{"c":69.18,"h":70.1169,"l":68.945,"n":2405,"o":69.78,"t":"2026-03-17T04:00:00Z","v":242260,"vw":69.387404},{"c":65.86,"h":67.08,"l":65.82,"n":2853,"o":66.15,"t":"2026-03-18T04:00:00Z","v":231745,"vw":66.176387},{"c":64.93,"h":65.4,"l":62.61,"n":5828,"o":62.79,"t":"2026-03-19T04:00:00Z","v":937265,"vw":64.158145},{"c":62.58,"h":64.9,"l":62.2,"n":4975,"o":64.5,"t":"2026-03-20T04:00:00Z","v":420167,"vw":63.258765},{"c":64.28,"h":65.06,"l":63.05,"n":4696,"o":63.05,"t":"2026-03-23T04:00:00Z","v":523254,"vw":64.191318},{"c":63.8,"h":64.09,"l":62.8,"n":2139,"o":62.9,"t":"2026-03-24T04:00:00Z","v":214201,"vw":63.735367},{"c":66.17,"h":66.73,"l":65.49,"n":1578,"o":66.73,"t":"2026-03-25T04:00:00Z","v":108908,"vw":66.258482},{"c":63.98,"h":65.525,"l":63.88,"n":1970,"o":64.5,"t":"2026-03-26T04:00:00Z","v":122855,"vw":64.69742},{"c":64.23,"h":65.08,"l":63.055,"n":1730,"o":63.06,"t":"2026-03-27T04:00:00Z","v":144348,"vw":64.235821},{"c":64.22,"h":65.11,"l":63.87,"n":2582,"o":64.62,"t":"2026-03-30T04:00:00Z","v":535728,"vw":64.49109},{"c":67.8,"h":67.98,"l":65.84,"n":3011,"o":65.84,"t":"2026-03-31T04:00:00Z","v":512723,"vw":67.228464},{"c":68.82,"h":69.49,"l":68.38,"n":3238,"o":68.92,"t":"2026-04-01T04:00:00Z","v":385825,"vw":68.896227},{"c":68.01,"h":68.84,"l":66.35,"n":849,"o":66.45,"t":"2026-04-02T04:00:00Z","v":125542,"vw":67.123815},{"c":68.16,"h":68.93,"l":67.98,"n":959,"o":68.73,"t":"2026-04-06T04:00:00Z","v":44414,"vw":68.319994},{"c":68.41,"h":68.48,"l":66.79,"n":1533,"o":67.96,"t":"2026-04-07T04:00:00Z","v":113516,"vw":67.589471},{"c":72.82,"h":75.055,"l":72.18,"n":2982,"o":74.94,"t":"2026-04-08T04:00:00Z","v":251105,"vw":73.063351},{"c":72.49,"h":73.12,"l":71.5,"n":2709,"o":72.35,"t":"2026-04-09T04:00:00Z","v":182339,"vw":72.383144},{"c":72.14,"h":72.89,"l":71.95,"n":1169,"o":72.47,"t":"2026-04-10T04:00:00Z","v":69696,"vw":72.314289},{"c":72.42,"h":72.54,"l":71.08,"n":1868,"o":71.24,"t":"2026-04-13T04:00:00Z","v":100641,"vw":72.023125},{"c":73.65,"h":73.84,"l":72.8,"n":1611,"o":72.95,"t":"2026-04-14T04:00:00Z","v":81399,"vw":73.474164},{"c":72.9,"h":73.5,"l":72.67,"n":1950,"o":73.26,"t":"2026-04-15T04:00:00Z","v":146144,"vw":73.050077},{"c":72.23,"h":73.03,"l":71.87,"n":1753,"o":72.72,"t":"2026-04-16T04:00:00Z","v":201207,"vw":72.303196},{"c":74.62,"h":75.62,"l":74.21,"n":2547,"o":74.22,"t":"2026-04-17T04:00:00Z","v":262091,"vw":75.15318},{"c":73.7,"h":74.1,"l":73.19,"n":2149,"o":73.7,"t":"2026-04-20T04:00:00Z","v":160246,"vw":73.55815},{"c":71.03,"h":72.885,"l":70.97,"n":2478,"o":72.69,"t":"2026-04-21T04:00:00Z","v":154877,"vw":71.623717},{"c":71.29,"h":71.94,"l":71.11,"n":1135,"o":71.59,"t":"2026-04-22T04:00:00Z","v":84623,"vw":71.426771},{"c":69.24,"h":70.44,"l":68.36,"n":2344,"o":70.18,"t":"2026-04-23T04:00:00Z","v":314936,"vw":69.588761},{"c":70.11,"h":70.33,"l":69.27,"n":1475,"o":69.83,"t":"2026-04-24T04:00:00Z","v":122301,"vw":69.987348},{"c":69.77,"h":70.01,"l":69.5,"n":1466,"o":69.96,"t":"2026-04-27T04:00:00Z","v":84625,"vw":69.742467},{"c":68.47,"h":68.91,"l":68.02,"n":1092,"o":68.2,"t":"2026-04-28T04:00:00Z","v":169990,"vw":68.446003},{"c":66.48,"h":67.37,"l":66.13,"n":1226,"o":67.35,"t":"2026-04-29T04:00:00Z","v":170112,"vw":66.844396},{"c":68.22,"h":68.37,"l":67.44,"n":2007,"o":67.85,"t":"2026-04-30T04:00:00Z","v":293680,"vw":68.009698},{"c":68.2,"h":69.11,"l":67.95,"n":2366,"o":67.95,"t":"2026-05-01T04:00:00Z","v":175049,"vw":68.673943},{"c":67.12,"h":67.92,"l":66.57,"n":2118,"o":67.61,"t":"2026-05-04T04:00:00Z","v":563479,"vw":66.979267},{"c":67.76,"h":68.95,"l":67.76,"n":1660,"o":68.59,"t":"2026-05-05T04:00:00Z","v":184139,"vw":68.164948},{"c":71.95,"h":72.25,"l":71.09,"n":2827,"o":71.09,"t":"2026-05-06T04:00:00Z","v":353978,"vw":71.775753},{"c":71,"h":73.313,"l":70.91,"n":1911,"o":73.08,"t":"2026-05-07T04:00:00Z","v":137807,"vw":71.86459},{"c":71.7,"h":72.12,"l":71.05,"n":1776,"o":71.41,"t":"2026-05-08T04:00:00Z","v":96409,"vw":71.485442},{"c":71.74,"h":72.805,"l":71.5,"n":1885,"o":72.09,"t":"2026-05-11T04:00:00Z","v":222756,"vw":71.996828},{"c":70.71,"h":70.85,"l":69.325,"n":2080,"o":70.04,"t":"2026-05-12T04:00:00Z","v":131189,"vw":70.052092},{"c":70.77,"h":71.0725,"l":69.64,"n":1258,"o":70.02,"t":"2026-05-13T04:00:00Z","v":76204,"vw":70.600166},{"c":70.48,"h":70.8,"l":70.11,"n":991,"o":70.62,"t":"2026-05-14T04:00:00Z","v":71964,"vw":70.440409},{"c":67.36,"h":68.19,"l":67.26,"n":1742,"o":68,"t":"2026-05-15T04:00:00Z","v":192448,"vw":67.464263},{"c":67.82,"h":68.68,"l":67.24,"n":1293,"o":68.07,"t":"2026-05-18T04:00:00Z","v":195450,"vw":67.89229},{"c":66.63,"h":67.19,"l":66.27,"n":4570,"o":66.95,"t":"2026-05-19T04:00:00Z","v":495923,"vw":66.634744},{"c":68.52,"h":68.88,"l":67.01,"n":1985,"o":67.48,"t":"2026-05-20T04:00:00Z","v":127997,"vw":68.440104},{"c":68.26,"h":68.585,"l":67.26,"n":1105,"o":67.69,"t":"2026-05-21T04:00:00Z","v":106053,"vw":67.935042},{"c":67.31,"h":67.96,"l":66.89,"n":2002,"o":67.86,"t":"2026-05-22T04:00:00Z","v":200495,"vw":67.244358},{"c":69.81,"h":69.99,"l":69.18,"n":2544,"o":69.38,"t":"2026-05-26T04:00:00Z","v":313514,"vw":69.684703},{"c":68.91,"h":69.415,"l":68.85,"n":1322,"o":68.88,"t":"2026-05-27T04:00:00Z","v":87388,"vw":69.103385},{"c":69.71,"h":70.07,"l":68.12,"n":1452,"o":68.44,"t":"2026-05-28T04:00:00Z","v":125427,"vw":69.372108},{"c":69.41,"h":70.2,"l":69.095,"n":3582,"o":69.45,"t":"2026-05-29T04:00:00Z","v":339550,"vw":69.696571},{"c":67.62,"h":67.9824,"l":66.37,"n":3476,"o":67.61,"t":"2026-06-01T04:00:00Z","v":304613,"vw":67.199239},{"c":68.55,"h":68.88,"l":68.095,"n":1540,"o":68.54,"t":"2026-06-02T04:00:00Z","v":709471,"vw":68.435692},{"c":67.04,"h":67.77,"l":66.95,"n":1624,"o":67.64,"t":"2026-06-03T04:00:00Z","v":153419,"vw":67.325087},{"c":67.69,"h":68.24,"l":67.44,"n":1378,"o":68.04,"t":"2026-06-04T04:00:00Z","v":151304,"vw":67.73837},{"c":64.37,"h":66.77,"l":64.2,"n":2973,"o":66.54,"t":"2026-06-05T04:00:00Z","v":360359,"vw":64.781475},{"c":64.83,"h":65.38,"l":64.63,"n":1696,"o":65.12,"t":"2026-06-08T04:00:00Z","v":218956,"vw":64.988944},{"c":65.09,"h":66.38,"l":63.69,"n":1235,"o":65.76,"t":"2026-06-09T04:00:00Z","v":105081,"vw":65.069302},{"c":63.17,"h":64.26,"l":62.875,"n":2001,"o":63.71,"t":"2026-06-10T04:00:00Z","v":184828,"vw":63.581259},{"c":66.28,"h":66.37,"l":63.83,"n":2425,"o":63.83,"t":"2026-06-11T04:00:00Z","v":152929,"vw":65.486637},{"c":66.87,"h":67.04,"l":66.135,"n":2415,"o":66.54,"t":"2026-06-12T04:00:00Z","v":263929,"vw":66.674001},{"c":67.75,"h":68.93,"l":67.69,"n":2593,"o":68.51,"t":"2026-06-15T04:00:00Z","v":501590,"vw":68.289685},{"c":68.04,"h":68.52,"l":67.615,"n":2327,"o":67.87,"t":"2026-06-16T04:00:00Z","v":198632,"vw":68.201755},{"c":66.51,"h":69.07,"l":66.33,"n":3224,"o":68.17,"t":"2026-06-17T04:00:00Z","v":518044,"vw":68.279299},{"c":66.74,"h":67.4,"l":66.36,"n":2504,"o":66.95,"t":"2026-06-18T04:00:00Z","v":132256,"vw":66.891538},{"c":65.14,"h":65.79,"l":64.87,"n":1959,"o":65.18,"t":"2026-06-22T04:00:00Z","v":134850,"vw":65.13139},{"c":63.93,"h":64.54,"l":63.65,"n":2573,"o":63.76,"t":"2026-06-23T04:00:00Z","v":481000,"vw":64.032635},{"c":62.18,"h":62.75,"l":61.795,"n":2336,"o":62.21,"t":"2026-06-24T04:00:00Z","v":183464,"vw":62.190556},{"c":63.17,"h":63.99,"l":63.03,"n":1788,"o":63.7,"t":"2026-06-25T04:00:00Z","v":75303,"vw":63.33452},{"c":63.01,"h":63.52,"l":62.82,"n":1184,"o":63.26,"t":"2026-06-26T04:00:00Z","v":885765,"vw":63.131078},{"c":63.42,"h":63.54,"l":62.65,"n":1437,"o":63.49,"t":"2026-06-29T04:00:00Z","v":69343,"vw":63.183266},{"c":63.19,"h":63.5499,"l":62.87,"n":1499,"o":63.29,"t":"2026-06-30T04:00:00Z","v":50498,"vw":63.255924},{"c":62.73,"h":63.71,"l":62.61,"n":1841,"o":62.61,"t":"2026-07-01T04:00:00Z","v":152269,"vw":63.179804},{"c":64,"h":64.94,"l":63.465,"n":2004,"o":64.36,"t":"2026-07-02T04:00:00Z","v":167457,"vw":63.968335},{"c":64.63,"h":64.84,"l":64.16,"n":2733,"o":64.6,"t":"2026-07-06T04:00:00Z","v":176014,"vw":64.584634},{"c":63.59,"h":64.63,"l":63.25,"n":996,"o":64.6,"t":"2026-07-07T04:00:00Z","v":60942,"vw":63.715536},{"c":62.69,"h":62.805,"l":61.515,"n":1647,"o":62.43,"t":"2026-07-08T04:00:00Z","v":305200,"vw":62.117484},{"c":63.28,"h":63.65,"l":62.98,"n":1562,"o":63.22,"t":"2026-07-09T04:00:00Z","v":103116,"vw":63.347773},{"c":63.82,"h":64.07,"l":63.25,"n":1680,"o":63.45,"t":"2026-07-10T04:00:00Z","v":83499,"vw":63.805338},{"c":62.76,"h":63.535,"l":62.54,"n":3167,"o":63.33,"t":"2026-07-13T04:00:00Z","v":277472,"vw":62.732861},{"c":63.45,"h":63.98,"l":63.32,"n":1148,"o":63.46,"t":"2026-07-14T04:00:00Z","v":86245,"vw":63.513171},{"c":63.74,"h":64.115,"l":63.04,"n":2022,"o":63.65,"t":"2026-07-15T04:00:00Z","v":143882,"vw":63.533341},{"c":62.94,"h":63.35,"l":62.7,"n":1186,"o":63.24,"t":"2026-07-16T04:00:00Z","v":69180,"vw":62.931366},{"c":62.36,"h":62.59,"l":61.58,"n":1331,"o":61.6,"t":"2026-07-17T04:00:00Z","v":106598,"vw":62.323741},{"c":61.63,"h":62.2,"l":61.59,"n":2275,"o":61.93,"t":"2026-07-20T04:00:00Z","v":166393,"vw":61.751358},{"c":62.28,"h":62.445,"l":61.545,"n":2720,"o":61.99,"t":"2026-07-21T04:00:00Z","v":238817,"vw":62.2365},{"c":62.98,"h":63.21,"l":62.77,"n":2571,"o":62.83,"t":"2026-07-22T04:00:00Z","v":227633,"vw":62.982059},{"c":60.43,"h":61.3894,"l":60.265,"n":1685,"o":60.82,"t":"2026-07-23T04:00:00Z","v":623417,"vw":60.588975},{"c":61.07,"h":61.67,"l":60.68,"n":3565,"o":60.84,"t":"2026-07-24T04:00:00Z","v":416234,"vw":61.047125},{"c":61.94,"h":62.17,"l":61.53,"n":1053,"o":61.94,"t":"2026-07-27T04:00:00Z","v":63345,"vw":61.870065},{"c":61.98,"h":62.4,"l":61.23,"n":1195,"o":61.57,"t":"2026-07-28T04:00:00Z","v":73723,"vw":62.112833},{"c":62.08,"h":63.41,"l":61.435,"n":3244,"o":62.15,"t":"2026-07-29T04:00:00Z","v":227514,"vw":62.239967},{"c":64.11,"h":64.14,"l":63.402,"n":2102,"o":63.402,"t":"2026-07-30T04:00:00Z","v":124964,"vw":63.839774},{"c":63.62,"h":63.84,"l":62.39,"n":1159,"o":63.49,"t":"2026-07-31T04:00:00Z","v":80374,"vw":63.450196},{"c":64.33,"h":64.43,"l":63.71,"n":1797,"o":63.89,"t":"2026-08-03T04:00:00Z","v":225904,"vw":64.12585},{"c":65.96,"h":66.29,"l":65.615,"n":1779,"o":65.67,"t":"2026-08-04T04:00:00Z","v":149349,"vw":65.927124},{"c":66.85,"h":67.33,"l":66.61,"n":1113,"o":66.99,"t":"2026-08-05T04:00:00Z","v":84714,"vw":67.062638},{"c":66.88,"h":67.3499,"l":66.47,"n":795,"o":66.86,"t":"2026-08-06T04:00:00Z","v":46386,"vw":66.910186},{"c":69.65,"h":70.17,"l":69.39,"n":1569,"o":69.85,"t":"2026-08-07T04:00:00Z","v":120843,"vw":69.718484},{"c":69.73,"h":69.94,"l":68.87,"n":1331,"o":69.48,"t":"2026-08-10T04:00:00Z","v":83467,"vw":69.551727},{"c":68.59,"h":69.05,"l":68.28,"n":1810,"o":68.76,"t":"2026-08-11T04:00:00Z","v":134028,"vw":68.581756},{"c":68.33,"h":69.25,"l":68.25,"n":1428,"o":69.25,"t":"2026-08-12T04:00:00Z","v":76504,"vw":68.506606},{"c":67.33,"h":67.825,"l":67.03,"n":1445,"o":67.8,"t":"2026-08-13T04:00:00Z","v":147122,"vw":67.373969},{"c":67.53,"h":67.74,"l":67.08,"n":1417,"o":67.38,"t":"2026-08-14T04:00:00Z","v":68731,"vw":67.489269},{"c":68.19,"h":68.58,"l":67.89,"n":1094,"o":67.91,"t":"2026-08-17T04:00:00Z","v":63135,"vw":68.249839},{"c":67.1,"h":68.14,"l":67,"n":839,"o":68,"t":"2026-08-18T04:00:00Z","v":41537,"vw":67.294352},{"c":70.29,"h":70.45,"l":69.37,"n":1793,"o":69.37,"t":"2026-08-19T04:00:00Z","v":173361,"vw":70.038213},{"c":70.47,"h":70.49,"l":69.33,"n":1268,"o":69.33,"t":"2026-08-20T04:00:00Z","v":35135,"vw":70.119564},{"c":72.51,"h":72.79,"l":72.19,"n":2788,"o":72.53,"t":"2026-08-21T04:00:00Z","v":167082,"vw":72.558294},{"c":71.33,"h":72.2,"l":71.11,"n":1691,"o":72.01,"t":"2026-08-24T04:00:00Z","v":90955,"vw":71.412395},{"c":72.51,"h":72.57,"l":71.2534,"n":1342,"o":71.27,"t":"2026-08-25T04:00:00Z","v":62720,"vw":72.20427},{"c":71.68,"h":72.26,"l":71.5,"n":950,"o":71.74,"t":"2026-08-26T04:00:00Z","v":49280,"vw":71.79206},{"c":71.56,"h":71.85,"l":71.4,"n":840,"o":71.52,"t":"2026-08-27T04:00:00Z","v":189528,"vw":71.612472},{"c":70.72,"h":72.41,"l":70.32,"n":2325,"o":72.41,"t":"2026-08-28T04:00:00Z","v":171113,"vw":71.055545},{"c":70.5,"h":70.99,"l":70.01,"n":2403,"o":70.99,"t":"2026-08-31T04:00:00Z","v":289487,"vw":70.277104},{"c":69.54,"h":70.65,"l":69.46,"n":1746,"o":69.68,"t":"2026-09-01T04:00:00Z","v":141669,"vw":70.035021},{"c":69.99,"h":70.5,"l":69.755,"n":5105,"o":70.41,"t":"2026-09-02T04:00:00Z","v":372806,"vw":70.027323},{"c":71.82,"h":71.99,"l":71.15,"n":2367,"o":71.7,"t":"2026-09-03T04:00:00Z","v":201309,"vw":71.671424},{"c":71.64,"h":71.98,"l":71.4,"n":1530,"o":71.48,"t":"2026-09-04T04:00:00Z","v":109676,"vw":71.679702},{"c":71.3,"h":72,"l":71.21,"n":1582,"o":71.44,"t":"2026-09-08T04:00:00Z","v":114742,"vw":71.605056},{"c":71.31,"h":71.665,"l":71,"n":1543,"o":71.62,"t":"2026-09-09T04:00:00Z","v":113692,"vw":71.404264},{"c":69.54,"h":70.2199,"l":69.5,"n":1435,"o":69.77,"t":"2026-09-10T04:00:00Z","v":107265,"vw":69.742667},{"c":70.1,"h":70.61,"l":69.92,"n":1110,"o":70.61,"t":"2026-09-11T04:00:00Z","v":75430,"vw":70.088795},{"c":68.49,"h":68.9,"l":67.99,"n":2832,"o":68.46,"t":"2026-09-14T04:00:00Z","v":294946,"vw":68.36836},{"c":68.92,"h":68.94,"l":68.34,"n":1142,"o":68.68,"t":"2026-09-15T04:00:00Z","v":66187,"vw":68.700839},{"c":67.55,"h":68.72,"l":66.8601,"n":1495,"o":68.67,"t":"2026-09-16T04:00:00Z","v":92323,"vw":67.764096},{"c":68.69,"h":69.12,"l":68.335,"n":2171,"o":68.82,"t":"2026-09-17T04:00:00Z","v":128049,"vw":68.884841},{"c":68.49,"h":68.49,"l":67.92,"n":3251,"o":68.21,"t":"2026-09-18T04:00:00Z","v":384990,"vw":68.24462},{"c":68.23,"h":68.65,"l":67.97,"n":2633,"o":68.65,"t":"2026-09-21T04:00:00Z","v":251522,"vw":68.208518},{"c":69.15,"h":69.46,"l":68.25,"n":3435,"o":68.73,"t":"2026-09-22T04:00:00Z","v":231104,"vw":69.050619},{"c":66.44,"h":67.225,"l":66.16,"n":3148,"o":67.17,"t":"2026-09-23T04:00:00Z","v":195176,"vw":66.492564},{"c":65.9,"h":66.16,"l":65.32,"n":1985,"o":66,"t":"2026-09-24T04:00:00Z","v":171032,"vw":65.847556},{"c":66.48,"h":66.6,"l":65.88,"n":1917,"o":66.34,"t":"2026-09-25T04:00:00Z","v":140405,"vw":66.296391},{"c":64.47,"h":64.92,"l":64.23,"n":2497,"o":64.39,"t":"2026-09-28T04:00:00Z","v":211855,"vw":64.517704},{"c":64.85,"h":64.95,"l":64.19,"n":1599,"o":64.67,"t":"2026-09-29T04:00:00Z","v":252125,"vw":64.814644},{"c":63.98,"h":64.8,"l":63.94,"n":1542,"o":64.76,"t":"2026-09-30T04:00:00Z","v":91625,"vw":64.08309},{"c":62.86,"h":63.67,"l":62.5101,"n":2250,"o":63.67,"t":"2026-10-01T04:00:00Z","v":139151,"vw":62.849822},{"c":63.19,"h":63.69,"l":62.72,"n":4073,"o":63.42,"t":"2026-10-02T04:00:00Z","v":62301,"vw":63.053271},{"c":63.17,"h":63.29,"l":62.59,"n":1347,"o":62.92,"t":"2026-10-05T04:00:00Z","v":87028,"vw":62.992323},{"c":63.66,"h":64.04,"l":63.23,"n":1748,"o":63.44,"t":"2026-10-06T04:00:00Z","v":99090,"vw":63.700043},{"c":62.29,"h":62.54,"l":61.38,"n":1297,"o":61.61,"t":"2026-10-07T04:00:00Z","v":163793,"vw":61.711536},{"c":62.66,"h":62.91,"l":62.08,"n":1308,"o":62.28,"t":"2026-10-08T04:00:00Z","v":158028,"vw":62.540925},{"c":63.8,"h":63.93,"l":63.48,"n":1382,"o":63.58,"t":"2026-10-09T04:00:00Z","v":99889,"vw":63.744671},{"c":63.77,"h":63.84,"l":63.47,"n":773,"o":63.6,"t":"2026-10-12T04:00:00Z","v":48473,"vw":63.622895},{"c":64.32,"h":64.83,"l":63.955,"n":1224,"o":64.72,"t":"2026-10-13T04:00:00Z","v":245227,"vw":64.20207},{"c":63.28,"h":63.5399,"l":62.78,"n":1610,"o":63.43,"t":"2026-10-14T04:00:00Z","v":80644,"vw":63.109763},{"c":65.01,"h":65.2,"l":64.1793,"n":1967,"o":64.6,"t":"2026-10-15T04:00:00Z","v":152634,"vw":64.811783},{"c":65.28,"h":65.95,"l":64.93,"n":1856,"o":65.28,"t":"2026-10-16T04:00:00Z","v":130878,"vw":65.53386},{"c":64.61,"h":65.165,"l":64.37,"n":2001,"o":65.09,"t":"2026-10-19T04:00:00Z","v":350553,"vw":64.60775},{"c":65.44,"h":65.9025,"l":64.81,"n":2376,"o":64.81,"t":"2026-10-20T04:00:00Z","v":238350,"vw":65.476275},{"c":65.32,"h":65.73,"l":64.94,"n":1428,"o":65.73,"t":"2026-10-21T04:00:00Z","v":167320,"vw":65.275746},{"c":63.86,"h":64.16,"l":63.58,"n":2611,"o":64.03,"t":"2026-10-22T04:00:00Z","v":400665,"vw":63.788565}],"volatilityBars":[{"c":68.3,"h":69.71,"l":68,"n":112,"o":68.25,"t":"2026-09-22T09:15:00Z","v":3466,"vw":68.326608},{"c":68.5,"h":68.6,"l":67.99,"n":132,"o":68.6,"t":"2026-09-22T10:00:00Z","v":2618,"vw":68.364179},{"c":68.35,"h":68.6,"l":68.3,"n":132,"o":68.6,"t":"2026-09-22T10:15:00Z","v":6927,"vw":68.38117},{"c":68.6,"h":68.6,"l":68.6,"n":19,"o":68.6,"t":"2026-09-22T10:30:00Z","v":1018,"vw":68.6},{"c":68.65,"h":68.65,"l":68.3,"n":61,"o":68.4,"t":"2026-09-22T10:45:00Z","v":7768,"vw":68.425802},{"c":68.5,"h":68.56,"l":68.5,"n":3,"o":68.56,"t":"2026-09-22T11:00:00Z","v":1498,"vw":68.511682},{"c":68.55,"h":68.6,"l":68.55,"n":12,"o":68.6,"t":"2026-09-22T11:15:00Z","v":1115,"vw":68.595455},{"c":68.23,"h":68.23,"l":68.23,"n":1,"o":68.23,"t":"2026-09-22T12:45:00Z","v":18744,"vw":68.23},{"c":68.705,"h":68.74,"l":68.705,"n":27,"o":68.73,"t":"2026-09-22T13:30:00Z","v":1960,"vw":68.725926},{"c":68.75,"h":69.05,"l":68.75,"n":114,"o":68.98,"t":"2026-09-22T13:45:00Z","v":9093,"vw":68.943266},{"c":68.58,"h":68.725,"l":68.47,"n":123,"o":68.7073,"t":"2026-09-22T14:00:00Z","v":7440,"vw":68.618525},{"c":68.54,"h":68.59,"l":68.5,"n":31,"o":68.54,"t":"2026-09-22T14:15:00Z","v":2224,"vw":68.533065},{"c":68.27,"h":68.54,"l":68.26,"n":61,"o":68.53,"t":"2026-09-22T14:30:00Z","v":4156,"vw":68.41225},{"c":68.29,"h":68.38,"l":68.25,"n":63,"o":68.28,"t":"2026-09-22T14:45:00Z","v":5373,"vw":68.321844},{"c":68.56,"h":68.56,"l":68.34,"n":77,"o":68.34,"t":"2026-09-22T15:00:00Z","v":4274,"vw":68.43232},{"c":68.61,"h":68.635,"l":68.4901,"n":23,"o":68.52,"t":"2026-09-22T15:15:00Z","v":1880,"vw":68.580666},{"c":68.37,"h":68.55,"l":68.37,"n":41,"o":68.49,"t":"2026-09-22T15:30:00Z","v":2500,"vw":68.43264},{"c":68.36,"h":68.36,"l":68.36,"n":8,"o":68.36,"t":"2026-09-22T15:45:00Z","v":413,"vw":68.36},{"c":68.34,"h":68.34,"l":68.34,"n":4,"o":68.34,"t":"2026-09-22T16:00:00Z","v":112,"vw":68.34},{"c":68.4066,"h":68.42,"l":68.36,"n":18,"o":68.42,"t":"2026-09-22T16:15:00Z","v":824,"vw":68.395803},{"c":68.44,"h":68.53,"l":68.44,"n":34,"o":68.51,"t":"2026-09-22T16:30:00Z","v":2125,"vw":68.500911},{"c":68.64,"h":68.76,"l":68.465,"n":53,"o":68.465,"t":"2026-09-22T16:45:00Z","v":3391,"vw":68.678515},{"c":68.61,"h":68.67,"l":68.6,"n":33,"o":68.61,"t":"2026-09-22T17:00:00Z","v":2039,"vw":68.634973},{"c":68.54,"h":68.66,"l":68.54,"n":37,"o":68.57,"t":"2026-09-22T17:15:00Z","v":2188,"vw":68.611299},{"c":68.59,"h":68.59,"l":68.49,"n":31,"o":68.59,"t":"2026-09-22T17:30:00Z","v":1688,"vw":68.555924},{"c":68.89,"h":68.95,"l":68.57,"n":141,"o":68.58,"t":"2026-09-22T17:45:00Z","v":10253,"vw":68.836631},{"c":69,"h":69.08,"l":68.835,"n":197,"o":68.87,"t":"2026-09-22T18:00:00Z","v":14799,"vw":68.961946},{"c":68.93,"h":69.04,"l":68.93,"n":17,"o":68.98,"t":"2026-09-22T18:15:00Z","v":955,"vw":68.982857},{"c":68.8842,"h":68.91,"l":68.8842,"n":8,"o":68.91,"t":"2026-09-22T18:30:00Z","v":523,"vw":68.898622},{"c":68.93,"h":69.035,"l":68.915,"n":30,"o":68.915,"t":"2026-09-22T18:45:00Z","v":2398,"vw":68.959762},{"c":69.03,"h":69.05,"l":68.925,"n":42,"o":68.95,"t":"2026-09-22T19:00:00Z","v":2603,"vw":68.99884},{"c":69.11,"h":69.205,"l":69.03,"n":113,"o":69.03,"t":"2026-09-22T19:15:00Z","v":7506,"vw":69.130893},{"c":69.34,"h":69.46,"l":69.13,"n":532,"o":69.13,"t":"2026-09-22T19:30:00Z","v":36176,"vw":69.310442},{"c":69.17,"h":69.41,"l":69.15,"n":201,"o":69.35,"t":"2026-09-22T19:45:00Z","v":52531,"vw":69.318218},{"c":69.15,"h":69.15,"l":69.15,"n":4,"o":69.15,"t":"2026-09-22T20:00:00Z","v":2976,"vw":69.15},{"c":68.35,"h":69.15,"l":68.16,"n":40,"o":69.15,"t":"2026-09-23T08:30:00Z","v":2834,"vw":68.649422},{"c":68.1,"h":68.1,"l":68.1,"n":2,"o":68.1,"t":"2026-09-23T08:45:00Z","v":500,"vw":68.1},{"c":67.65,"h":67.65,"l":67.65,"n":24,"o":67.65,"t":"2026-09-23T09:00:00Z","v":818,"vw":67.65},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-09-23T09:15:00Z","v":500,"vw":67.7},{"c":67.04,"h":67.29,"l":67.04,"n":29,"o":67.29,"t":"2026-09-23T10:30:00Z","v":1049,"vw":67.151962},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-09-23T11:00:00Z","v":100,"vw":67.25},{"c":69.4,"h":69.4,"l":69.4,"n":2,"o":69.4,"t":"2026-09-23T12:00:00Z","v":101,"vw":69.4},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-09-23T12:15:00Z","v":150,"vw":66.9},{"c":66.78,"h":67.225,"l":66.76,"n":182,"o":67.17,"t":"2026-09-23T13:30:00Z","v":13656,"vw":67.102314},{"c":66.55,"h":66.765,"l":66.43,"n":100,"o":66.765,"t":"2026-09-23T13:45:00Z","v":4930,"vw":66.569141},{"c":66.53,"h":66.67,"l":66.51,"n":143,"o":66.66,"t":"2026-09-23T14:00:00Z","v":7099,"vw":66.598539},{"c":66.355,"h":66.47,"l":66.3,"n":81,"o":66.47,"t":"2026-09-23T14:15:00Z","v":3589,"vw":66.389654},{"c":66.49,"h":66.62,"l":66.44,"n":72,"o":66.5,"t":"2026-09-23T14:30:00Z","v":5415,"vw":66.52545},{"c":66.52,"h":66.67,"l":66.36,"n":128,"o":66.52,"t":"2026-09-23T14:45:00Z","v":8098,"vw":66.508578},{"c":66.685,"h":66.685,"l":66.56,"n":53,"o":66.575,"t":"2026-09-23T15:00:00Z","v":5119,"vw":66.604512},{"c":66.54,"h":66.665,"l":66.54,"n":35,"o":66.64,"t":"2026-09-23T15:15:00Z","v":3102,"vw":66.626969},{"c":66.38,"h":66.4975,"l":66.37,"n":41,"o":66.4975,"t":"2026-09-23T15:30:00Z","v":2102,"vw":66.406566},{"c":66.32,"h":66.45,"l":66.32,"n":33,"o":66.41,"t":"2026-09-23T15:45:00Z","v":2464,"vw":66.357045},{"c":66.375,"h":66.385,"l":66.31,"n":49,"o":66.385,"t":"2026-09-23T16:00:00Z","v":3532,"vw":66.329199},{"c":66.37,"h":66.43,"l":66.35,"n":25,"o":66.43,"t":"2026-09-23T16:15:00Z","v":1734,"vw":66.38},{"c":66.41,"h":66.43,"l":66.37,"n":31,"o":66.37,"t":"2026-09-23T16:30:00Z","v":2292,"vw":66.396051},{"c":66.28,"h":66.28,"l":66.22,"n":14,"o":66.26,"t":"2026-09-23T16:45:00Z","v":872,"vw":66.256154},{"c":66.2,"h":66.21,"l":66.16,"n":48,"o":66.21,"t":"2026-09-23T17:00:00Z","v":3639,"vw":66.192679},{"c":66.215,"h":66.235,"l":66.19,"n":17,"o":66.2,"t":"2026-09-23T17:15:00Z","v":1305,"vw":66.21},{"c":66.465,"h":66.465,"l":66.19,"n":36,"o":66.24,"t":"2026-09-23T17:30:00Z","v":2474,"vw":66.356028},{"c":66.56,"h":66.56,"l":66.4,"n":99,"o":66.415,"t":"2026-09-23T17:45:00Z","v":7406,"vw":66.467287},{"c":66.59,"h":66.59,"l":66.53,"n":39,"o":66.57,"t":"2026-09-23T18:00:00Z","v":2351,"vw":66.573972},{"c":66.53,"h":66.61,"l":66.49,"n":113,"o":66.58,"t":"2026-09-23T18:15:00Z","v":6865,"vw":66.565944},{"c":66.51,"h":66.55,"l":66.45,"n":99,"o":66.485,"t":"2026-09-23T18:30:00Z","v":6336,"vw":66.506335},{"c":66.61,"h":66.61,"l":66.45,"n":29,"o":66.475,"t":"2026-09-23T18:45:00Z","v":1937,"vw":66.538846},{"c":66.54,"h":66.61,"l":66.52,"n":52,"o":66.6,"t":"2026-09-23T19:00:00Z","v":4094,"vw":66.545},{"c":66.48,"h":66.57,"l":66.44,"n":26,"o":66.52,"t":"2026-09-23T19:15:00Z","v":3701,"vw":66.512685},{"c":66.39,"h":66.47,"l":66.35,"n":92,"o":66.47,"t":"2026-09-23T19:30:00Z","v":7038,"vw":66.385119},{"c":66.38,"h":66.49,"l":66.25,"n":572,"o":66.39,"t":"2026-09-23T19:45:00Z","v":44907,"vw":66.37083},{"c":66.44,"h":66.44,"l":66.44,"n":10,"o":66.44,"t":"2026-09-23T20:00:00Z","v":13641,"vw":66.44},{"c":66.6,"h":67.5,"l":66.5,"n":98,"o":66.5,"t":"2026-09-23T21:00:00Z","v":8570,"vw":66.726329},{"c":66.3,"h":66.5,"l":66.3,"n":2,"o":66.5,"t":"2026-09-24T08:15:00Z","v":200,"vw":66.4},{"c":65.9001,"h":66.155,"l":65.9001,"n":30,"o":66,"t":"2026-09-24T13:30:00Z","v":2181,"vw":65.993167},{"c":65.98,"h":65.98,"l":65.85,"n":75,"o":65.89,"t":"2026-09-24T13:45:00Z","v":7252,"vw":65.888994},{"c":65.84,"h":66.04,"l":65.84,"n":114,"o":65.87,"t":"2026-09-24T14:00:00Z","v":8669,"vw":65.911604},{"c":65.76,"h":65.78,"l":65.69,"n":18,"o":65.72,"t":"2026-09-24T14:15:00Z","v":868,"vw":65.742727},{"c":65.72,"h":65.77,"l":65.72,"n":57,"o":65.77,"t":"2026-09-24T14:30:00Z","v":3607,"vw":65.757925},{"c":65.75,"h":65.75,"l":65.7,"n":10,"o":65.7,"t":"2026-09-24T14:45:00Z","v":250,"vw":65.725},{"c":65.5,"h":65.53,"l":65.5,"n":12,"o":65.53,"t":"2026-09-24T15:00:00Z","v":1152,"vw":65.524748},{"c":65.42,"h":65.515,"l":65.42,"n":10,"o":65.475,"t":"2026-09-24T15:15:00Z","v":492,"vw":65.472006},{"c":65.36,"h":65.415,"l":65.32,"n":58,"o":65.36,"t":"2026-09-24T15:30:00Z","v":4863,"vw":65.352921},{"c":65.415,"h":65.45,"l":65.39,"n":10,"o":65.45,"t":"2026-09-24T15:45:00Z","v":763,"vw":65.412685},{"c":65.86,"h":65.91,"l":65.47,"n":16,"o":65.47,"t":"2026-09-24T16:15:00Z","v":1064,"vw":65.658125},{"c":66.1,"h":66.16,"l":65.91,"n":155,"o":65.995,"t":"2026-09-24T16:30:00Z","v":12605,"vw":66.065325},{"c":65.98,"h":66.04,"l":65.97,"n":15,"o":66.04,"t":"2026-09-24T16:45:00Z","v":1453,"vw":66.001376},{"c":65.92,"h":66.04,"l":65.855,"n":64,"o":65.88,"t":"2026-09-24T17:00:00Z","v":4595,"vw":65.95048},{"c":65.77,"h":65.92,"l":65.715,"n":62,"o":65.92,"t":"2026-09-24T17:15:00Z","v":5152,"vw":65.810375},{"c":65.68,"h":65.83,"l":65.67,"n":25,"o":65.82,"t":"2026-09-24T17:30:00Z","v":2095,"vw":65.754227},{"c":65.74,"h":65.74,"l":65.67,"n":6,"o":65.67,"t":"2026-09-24T17:45:00Z","v":427,"vw":65.708889},{"c":65.81,"h":65.81,"l":65.56,"n":45,"o":65.7,"t":"2026-09-24T18:00:00Z","v":2825,"vw":65.70066},{"c":65.88,"h":65.88,"l":65.86,"n":6,"o":65.86,"t":"2026-09-24T18:15:00Z","v":303,"vw":65.866667},{"c":65.95,"h":65.95,"l":65.865,"n":19,"o":65.87,"t":"2026-09-24T18:30:00Z","v":778,"vw":65.89625},{"c":65.965,"h":65.965,"l":65.965,"n":5,"o":65.965,"t":"2026-09-24T18:45:00Z","v":263,"vw":65.965},{"c":65.92,"h":65.94,"l":65.92,"n":9,"o":65.94,"t":"2026-09-24T19:00:00Z","v":573,"vw":65.925},{"c":65.92,"h":65.94,"l":65.81,"n":209,"o":65.8101,"t":"2026-09-24T19:15:00Z","v":24384,"vw":65.877474},{"c":65.88,"h":65.94,"l":65.86,"n":74,"o":65.91,"t":"2026-09-24T19:30:00Z","v":4873,"vw":65.888294},{"c":65.805,"h":65.93,"l":65.71,"n":231,"o":65.86,"t":"2026-09-24T19:45:00Z","v":24307,"vw":65.801777},{"c":65.9,"h":65.9,"l":65.83,"n":5,"o":65.83,"t":"2026-09-24T20:00:00Z","v":6353,"vw":65.898898},{"c":66.7,"h":66.7,"l":65.91,"n":23,"o":65.91,"t":"2026-09-24T20:45:00Z","v":4501,"vw":66.316948},{"c":66.29,"h":66.29,"l":66,"n":77,"o":66.1,"t":"2026-09-24T21:15:00Z","v":8307,"vw":66.071507},{"c":65.8,"h":65.8,"l":65.8,"n":3,"o":65.8,"t":"2026-09-24T21:30:00Z","v":1888,"vw":65.8},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-24T21:45:00Z","v":3990,"vw":66},{"c":66.18,"h":66.18,"l":66.18,"n":43,"o":66.18,"t":"2026-09-24T22:00:00Z","v":1949,"vw":66.18},{"c":65.8,"h":66.18,"l":65.8,"n":61,"o":65.8,"t":"2026-09-24T22:15:00Z","v":10965,"vw":65.951971},{"c":66.08,"h":66.08,"l":65.9,"n":17,"o":65.9,"t":"2026-09-24T22:30:00Z","v":5610,"vw":65.909246},{"c":66.1,"h":66.15,"l":66.05,"n":23,"o":66.05,"t":"2026-09-24T23:15:00Z","v":6505,"vw":66.084158},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-09-25T08:30:00Z","v":105,"vw":66.4},{"c":66.33,"h":66.34,"l":66.3,"n":57,"o":66.34,"t":"2026-09-25T13:30:00Z","v":3586,"vw":66.337982},{"c":66.31,"h":66.35,"l":66.22,"n":91,"o":66.35,"t":"2026-09-25T13:45:00Z","v":7095,"vw":66.299669},{"c":66.06,"h":66.21,"l":65.88,"n":245,"o":66.13,"t":"2026-09-25T14:00:00Z","v":17321,"vw":66.089156},{"c":66.1,"h":66.12,"l":66.03,"n":123,"o":66.04,"t":"2026-09-25T14:15:00Z","v":9814,"vw":66.062451},{"c":66.13,"h":66.13,"l":66.02,"n":15,"o":66.02,"t":"2026-09-25T14:30:00Z","v":1401,"vw":66.071085},{"c":66.24,"h":66.29,"l":66.19,"n":27,"o":66.19,"t":"2026-09-25T14:45:00Z","v":2449,"vw":66.253143},{"c":66.2,"h":66.26,"l":66.06,"n":125,"o":66.23,"t":"2026-09-25T15:00:00Z","v":9462,"vw":66.175581},{"c":66.185,"h":66.23,"l":66.12,"n":20,"o":66.18,"t":"2026-09-25T15:15:00Z","v":923,"vw":66.183275},{"c":66.12,"h":66.28,"l":66.09,"n":63,"o":66.28,"t":"2026-09-25T15:30:00Z","v":4101,"vw":66.130409},{"c":66.38,"h":66.38,"l":65.985,"n":43,"o":66.085,"t":"2026-09-25T15:45:00Z","v":5186,"vw":66.102969},{"c":66.56,"h":66.6,"l":66.4401,"n":60,"o":66.475,"t":"2026-09-25T16:00:00Z","v":9747,"vw":66.464168},{"c":66.4,"h":66.55,"l":66.4,"n":15,"o":66.54,"t":"2026-09-25T16:15:00Z","v":915,"vw":66.501667},{"c":66.41,"h":66.5,"l":66.365,"n":33,"o":66.5,"t":"2026-09-25T16:30:00Z","v":2181,"vw":66.443066},{"c":66.34,"h":66.39,"l":66.34,"n":12,"o":66.39,"t":"2026-09-25T17:00:00Z","v":978,"vw":66.355},{"c":66.33,"h":66.34,"l":66.33,"n":7,"o":66.33,"t":"2026-09-25T17:15:00Z","v":851,"vw":66.3375},{"c":66.27,"h":66.27,"l":66.22,"n":40,"o":66.22,"t":"2026-09-25T17:30:00Z","v":2688,"vw":66.238125},{"c":66.27,"h":66.27,"l":66.27,"n":4,"o":66.27,"t":"2026-09-25T17:45:00Z","v":155,"vw":66.27},{"c":66.29,"h":66.3,"l":66.28,"n":32,"o":66.29,"t":"2026-09-25T18:00:00Z","v":2355,"vw":66.288826},{"c":66.32,"h":66.32,"l":66.29,"n":17,"o":66.29,"t":"2026-09-25T18:15:00Z","v":748,"vw":66.31},{"c":66.34,"h":66.37,"l":66.34,"n":12,"o":66.37,"t":"2026-09-25T18:30:00Z","v":423,"vw":66.354925},{"c":66.36,"h":66.4,"l":66.36,"n":13,"o":66.4,"t":"2026-09-25T18:45:00Z","v":781,"vw":66.392},{"c":66.4,"h":66.4,"l":66.36,"n":16,"o":66.385,"t":"2026-09-25T19:00:00Z","v":1079,"vw":66.378472},{"c":66.34,"h":66.42,"l":66.34,"n":35,"o":66.42,"t":"2026-09-25T19:15:00Z","v":2605,"vw":66.392233},{"c":66.39,"h":66.39,"l":66.335,"n":28,"o":66.34,"t":"2026-09-25T19:30:00Z","v":2011,"vw":66.356876},{"c":66.49,"h":66.6,"l":66.41,"n":237,"o":66.44,"t":"2026-09-25T19:45:00Z","v":17924,"vw":66.453878},{"c":66.48,"h":66.48,"l":66.48,"n":9,"o":66.48,"t":"2026-09-25T20:00:00Z","v":13952,"vw":66.48},{"c":66.39,"h":67.3,"l":65.88,"n":35,"o":66.5,"t":"2026-09-25T21:00:00Z","v":6156,"vw":66.70145},{"c":66.49,"h":66.49,"l":66.47,"n":7,"o":66.47,"t":"2026-09-25T21:15:00Z","v":2001,"vw":66.486875},{"c":66.41,"h":66.41,"l":66.41,"n":9,"o":66.41,"t":"2026-09-25T22:15:00Z","v":1012,"vw":66.41},{"c":67,"h":67,"l":66.4,"n":45,"o":66.4,"t":"2026-09-25T23:15:00Z","v":1000,"vw":66.890698},{"c":65.53,"h":65.65,"l":65.53,"n":3,"o":65.65,"t":"2026-09-28T08:30:00Z","v":210,"vw":65.59},{"c":64.37,"h":64.37,"l":64.37,"n":1,"o":64.37,"t":"2026-09-28T13:15:00Z","v":100,"vw":64.37},{"c":64.52,"h":64.52,"l":64.27,"n":81,"o":64.39,"t":"2026-09-28T13:30:00Z","v":6044,"vw":64.374801},{"c":64.815,"h":64.92,"l":64.67,"n":141,"o":64.75,"t":"2026-09-28T13:45:00Z","v":12649,"vw":64.752321},{"c":64.62,"h":64.85,"l":64.605,"n":58,"o":64.82,"t":"2026-09-28T14:00:00Z","v":3971,"vw":64.686754},{"c":64.745,"h":64.8699,"l":64.6,"n":46,"o":64.69,"t":"2026-09-28T14:15:00Z","v":4660,"vw":64.74856},{"c":64.47,"h":64.84,"l":64.47,"n":47,"o":64.7412,"t":"2026-09-28T14:30:00Z","v":4566,"vw":64.761389},{"c":64.27,"h":64.58,"l":64.23,"n":53,"o":64.58,"t":"2026-09-28T14:45:00Z","v":9084,"vw":64.246598},{"c":64.3799,"h":64.38,"l":64.29,"n":77,"o":64.36,"t":"2026-09-28T15:00:00Z","v":5953,"vw":64.370478},{"c":64.32,"h":64.33,"l":64.25,"n":24,"o":64.27,"t":"2026-09-28T15:15:00Z","v":1124,"vw":64.30608},{"c":64.25,"h":64.35,"l":64.25,"n":32,"o":64.26,"t":"2026-09-28T15:30:00Z","v":969,"vw":64.303491},{"c":64.31,"h":64.31,"l":64.23,"n":195,"o":64.24,"t":"2026-09-28T15:45:00Z","v":23091,"vw":64.308041},{"c":64.31,"h":64.325,"l":64.3,"n":98,"o":64.305,"t":"2026-09-28T16:00:00Z","v":7456,"vw":64.31019},{"c":64.875,"h":64.92,"l":64.3,"n":383,"o":64.3,"t":"2026-09-28T16:15:00Z","v":39836,"vw":64.660299},{"c":64.59,"h":64.84,"l":64.59,"n":55,"o":64.82,"t":"2026-09-28T16:30:00Z","v":3588,"vw":64.74027},{"c":64.56,"h":64.71,"l":64.44,"n":57,"o":64.7,"t":"2026-09-28T16:45:00Z","v":6072,"vw":64.505011},{"c":64.72,"h":64.8,"l":64.41,"n":61,"o":64.41,"t":"2026-09-28T17:00:00Z","v":4350,"vw":64.64303},{"c":64.62,"h":64.78,"l":64.62,"n":11,"o":64.76,"t":"2026-09-28T17:15:00Z","v":1007,"vw":64.711837},{"c":64.61,"h":64.705,"l":64.61,"n":8,"o":64.64,"t":"2026-09-28T17:30:00Z","v":556,"vw":64.647},{"c":64.67,"h":64.71,"l":64.58,"n":29,"o":64.71,"t":"2026-09-28T17:45:00Z","v":921,"vw":64.653639},{"c":64.7,"h":64.7,"l":64.54,"n":26,"o":64.54,"t":"2026-09-28T18:00:00Z","v":892,"vw":64.615},{"c":64.53,"h":64.61,"l":64.51,"n":24,"o":64.59,"t":"2026-09-28T18:15:00Z","v":1355,"vw":64.570219},{"c":64.58,"h":64.59,"l":64.46,"n":56,"o":64.54,"t":"2026-09-28T18:30:00Z","v":2755,"vw":64.507161},{"c":64.6,"h":64.62,"l":64.47,"n":88,"o":64.54,"t":"2026-09-28T18:45:00Z","v":16888,"vw":64.58541},{"c":64.47,"h":64.605,"l":64.47,"n":59,"o":64.6,"t":"2026-09-28T19:00:00Z","v":4267,"vw":64.528793},{"c":64.49,"h":64.51,"l":64.43,"n":34,"o":64.43,"t":"2026-09-28T19:15:00Z","v":3100,"vw":64.477302},{"c":64.43,"h":64.505,"l":64.33,"n":153,"o":64.49,"t":"2026-09-28T19:30:00Z","v":11352,"vw":64.415848},{"c":64.45,"h":64.515,"l":64.355,"n":251,"o":64.445,"t":"2026-09-28T19:45:00Z","v":20786,"vw":64.445136},{"c":64.47,"h":64.47,"l":64.47,"n":7,"o":64.47,"t":"2026-09-28T20:00:00Z","v":9917,"vw":64.47},{"c":64.4,"h":64.4,"l":64.4,"n":2,"o":64.4,"t":"2026-09-28T20:45:00Z","v":101,"vw":64.4},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-09-29T13:15:00Z","v":100,"vw":64.66},{"c":64.465,"h":64.67,"l":64.19,"n":191,"o":64.67,"t":"2026-09-29T13:30:00Z","v":15605,"vw":64.409749},{"c":64.615,"h":64.64,"l":64.52,"n":33,"o":64.52,"t":"2026-09-29T13:45:00Z","v":1661,"vw":64.603558},{"c":64.64,"h":64.64,"l":64.54,"n":53,"o":64.61,"t":"2026-09-29T14:00:00Z","v":3998,"vw":64.608294},{"c":64.74,"h":64.805,"l":64.63,"n":48,"o":64.635,"t":"2026-09-29T14:15:00Z","v":5304,"vw":64.706682},{"c":64.82,"h":64.82,"l":64.665,"n":14,"o":64.755,"t":"2026-09-29T14:30:00Z","v":1013,"vw":64.736114},{"c":64.63,"h":64.765,"l":64.63,"n":83,"o":64.765,"t":"2026-09-29T14:45:00Z","v":5083,"vw":64.698541},{"c":64.51,"h":64.59,"l":64.465,"n":89,"o":64.58,"t":"2026-09-29T15:00:00Z","v":22017,"vw":64.530424},{"c":64.37,"h":64.5391,"l":64.28,"n":53,"o":64.5,"t":"2026-09-29T15:15:00Z","v":3103,"vw":64.393468},{"c":64.52,"h":64.52,"l":64.37,"n":35,"o":64.37,"t":"2026-09-29T15:30:00Z","v":1804,"vw":64.4421},{"c":64.5,"h":64.58,"l":64.46,"n":35,"o":64.47,"t":"2026-09-29T15:45:00Z","v":2943,"vw":64.502246},{"c":64.41,"h":64.465,"l":64.39,"n":9,"o":64.39,"t":"2026-09-29T16:00:00Z","v":1007,"vw":64.417976},{"c":64.51,"h":64.51,"l":64.39,"n":9,"o":64.39,"t":"2026-09-29T16:15:00Z","v":824,"vw":64.457726},{"c":64.44,"h":64.51,"l":64.44,"n":15,"o":64.51,"t":"2026-09-29T16:30:00Z","v":853,"vw":64.485},{"c":64.36,"h":64.4303,"l":64.35,"n":36,"o":64.4303,"t":"2026-09-29T16:45:00Z","v":2285,"vw":64.39394},{"c":64.3925,"h":64.395,"l":64.3875,"n":7,"o":64.395,"t":"2026-09-29T17:00:00Z","v":512,"vw":64.3925},{"c":64.41,"h":64.41,"l":64.4,"n":9,"o":64.41,"t":"2026-09-29T17:15:00Z","v":620,"vw":64.406849},{"c":64.44,"h":64.45,"l":64.4,"n":8,"o":64.45,"t":"2026-09-29T17:30:00Z","v":710,"vw":64.423985},{"c":64.4,"h":64.48,"l":64.4,"n":31,"o":64.44,"t":"2026-09-29T17:45:00Z","v":1607,"vw":64.435224},{"c":64.58,"h":64.65,"l":64.54,"n":33,"o":64.65,"t":"2026-09-29T18:00:00Z","v":1922,"vw":64.587515},{"c":64.635,"h":64.75,"l":64.635,"n":29,"o":64.7,"t":"2026-09-29T18:15:00Z","v":1483,"vw":64.685294},{"c":64.8,"h":64.9,"l":64.67,"n":38,"o":64.695,"t":"2026-09-29T18:30:00Z","v":3536,"vw":64.798322},{"c":64.8,"h":64.845,"l":64.76,"n":29,"o":64.8,"t":"2026-09-29T18:45:00Z","v":5895,"vw":64.796313},{"c":64.8,"h":64.86,"l":64.8,"n":33,"o":64.85,"t":"2026-09-29T19:00:00Z","v":2396,"vw":64.83749},{"c":64.855,"h":64.855,"l":64.7,"n":118,"o":64.81,"t":"2026-09-29T19:15:00Z","v":9615,"vw":64.754059},{"c":64.82,"h":64.95,"l":64.78,"n":62,"o":64.87,"t":"2026-09-29T19:30:00Z","v":138442,"vw":64.947596},{"c":64.86,"h":64.95,"l":64.83,"n":187,"o":64.88,"t":"2026-09-29T19:45:00Z","v":9462,"vw":64.877782},{"c":64.85,"h":64.85,"l":64.85,"n":7,"o":64.85,"t":"2026-09-29T20:00:00Z","v":2469,"vw":64.85},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-09-30T09:00:00Z","v":100,"vw":64.75},{"c":64.85,"h":64.85,"l":64.84,"n":12,"o":64.84,"t":"2026-09-30T11:00:00Z","v":3967,"vw":64.845},{"c":64.76,"h":64.76,"l":64.76,"n":14,"o":64.76,"t":"2026-09-30T13:30:00Z","v":401,"vw":64.76},{"c":64.69,"h":64.69,"l":64.58,"n":16,"o":64.58,"t":"2026-09-30T14:00:00Z","v":1093,"vw":64.644286},{"c":64.58,"h":64.8,"l":64.58,"n":17,"o":64.8,"t":"2026-09-30T14:15:00Z","v":803,"vw":64.73},{"c":64.54,"h":64.58,"l":64.54,"n":8,"o":64.58,"t":"2026-09-30T14:30:00Z","v":1062,"vw":64.575699},{"c":64.3667,"h":64.55,"l":64.3667,"n":68,"o":64.55,"t":"2026-09-30T14:45:00Z","v":6690,"vw":64.440231},{"c":64.175,"h":64.35,"l":64.13,"n":16,"o":64.34,"t":"2026-09-30T15:00:00Z","v":948,"vw":64.236845},{"c":63.9925,"h":64.2328,"l":63.99,"n":41,"o":64.2328,"t":"2026-09-30T15:15:00Z","v":3204,"vw":64.031799},{"c":64.08,"h":64.08,"l":64.08,"n":3,"o":64.08,"t":"2026-09-30T15:45:00Z","v":306,"vw":64.08},{"c":64.06,"h":64.06,"l":64.05,"n":20,"o":64.0512,"t":"2026-09-30T16:00:00Z","v":1771,"vw":64.056578},{"c":64.07,"h":64.07,"l":64.035,"n":23,"o":64.055,"t":"2026-09-30T16:45:00Z","v":2209,"vw":64.042855},{"c":64.02,"h":64.11,"l":64.02,"n":19,"o":64.11,"t":"2026-09-30T17:00:00Z","v":1684,"vw":64.084478},{"c":63.9925,"h":64.0425,"l":63.99,"n":65,"o":64.03,"t":"2026-09-30T17:15:00Z","v":5220,"vw":64.01502},{"c":64.09,"h":64.09,"l":64.0351,"n":15,"o":64.0351,"t":"2026-09-30T17:30:00Z","v":856,"vw":64.082157},{"c":64.1,"h":64.1,"l":63.99,"n":34,"o":64.1,"t":"2026-09-30T17:45:00Z","v":1784,"vw":64.088571},{"c":64.06,"h":64.08,"l":64.06,"n":17,"o":64.08,"t":"2026-09-30T18:00:00Z","v":1618,"vw":64.065369},{"c":63.965,"h":64.06,"l":63.965,"n":50,"o":64.06,"t":"2026-09-30T18:15:00Z","v":4677,"vw":64.005756},{"c":64.005,"h":64.02,"l":63.95,"n":75,"o":63.99,"t":"2026-09-30T18:30:00Z","v":6004,"vw":63.978098},{"c":64,"h":64.01,"l":63.96,"n":50,"o":64,"t":"2026-09-30T18:45:00Z","v":4573,"vw":63.986544},{"c":63.98,"h":64.07,"l":63.98,"n":17,"o":64.06,"t":"2026-09-30T19:00:00Z","v":1751,"vw":64.049896},{"c":64.04,"h":64.06,"l":64.02,"n":23,"o":64.04,"t":"2026-09-30T19:15:00Z","v":2167,"vw":64.043103},{"c":63.94,"h":64.05,"l":63.94,"n":86,"o":64.05,"t":"2026-09-30T19:30:00Z","v":5521,"vw":64.009315},{"c":63.98,"h":64.05,"l":63.94,"n":324,"o":63.99,"t":"2026-09-30T19:45:00Z","v":15426,"vw":63.999517},{"c":63.98,"h":63.98,"l":63.98,"n":6,"o":63.98,"t":"2026-09-30T20:00:00Z","v":4006,"vw":63.98},{"c":64.35,"h":64.35,"l":64,"n":76,"o":64,"t":"2026-09-30T20:15:00Z","v":9148,"vw":64.035189},{"c":63.15,"h":63.74,"l":63.15,"n":5,"o":63.74,"t":"2026-10-01T08:00:00Z","v":517,"vw":63.372766},{"c":63.5,"h":63.5,"l":63.5,"n":28,"o":63.5,"t":"2026-10-01T10:15:00Z","v":495,"vw":63.5},{"c":63.31,"h":63.67,"l":63.31,"n":39,"o":63.67,"t":"2026-10-01T13:30:00Z","v":4714,"vw":63.554389},{"c":63.35,"h":63.4,"l":63.35,"n":26,"o":63.4,"t":"2026-10-01T13:45:00Z","v":1989,"vw":63.391722},{"c":63.15,"h":63.15,"l":63,"n":78,"o":63.11,"t":"2026-10-01T14:00:00Z","v":14320,"vw":63.029492},{"c":62.8525,"h":62.8525,"l":62.72,"n":8,"o":62.72,"t":"2026-10-01T14:15:00Z","v":475,"vw":62.778889},{"c":62.82,"h":62.98,"l":62.76,"n":49,"o":62.98,"t":"2026-10-01T14:30:00Z","v":2459,"vw":62.825162},{"c":62.67,"h":62.84,"l":62.56,"n":82,"o":62.84,"t":"2026-10-01T14:45:00Z","v":7292,"vw":62.660902},{"c":62.69,"h":62.72,"l":62.5101,"n":98,"o":62.62,"t":"2026-10-01T15:00:00Z","v":12689,"vw":62.59413},{"c":62.8,"h":62.88,"l":62.61,"n":151,"o":62.7,"t":"2026-10-01T15:15:00Z","v":18878,"vw":62.753194},{"c":62.72,"h":62.8,"l":62.54,"n":35,"o":62.8,"t":"2026-10-01T15:30:00Z","v":1066,"vw":62.698571},{"c":62.87,"h":62.87,"l":62.61,"n":23,"o":62.75,"t":"2026-10-01T15:45:00Z","v":2147,"vw":62.742437},{"c":62.88,"h":62.91,"l":62.84,"n":11,"o":62.84,"t":"2026-10-01T16:00:00Z","v":710,"vw":62.87},{"c":62.94,"h":62.95,"l":62.9,"n":23,"o":62.925,"t":"2026-10-01T16:15:00Z","v":1079,"vw":62.921875},{"c":62.78,"h":62.96,"l":62.78,"n":15,"o":62.9,"t":"2026-10-01T16:30:00Z","v":1493,"vw":62.906332},{"c":62.755,"h":62.87,"l":62.72,"n":10,"o":62.87,"t":"2026-10-01T16:45:00Z","v":1065,"vw":62.82429},{"c":62.9,"h":62.9,"l":62.71,"n":39,"o":62.71,"t":"2026-10-01T17:00:00Z","v":1901,"vw":62.838356},{"c":62.97,"h":63.0399,"l":62.87,"n":53,"o":62.9,"t":"2026-10-01T17:15:00Z","v":4142,"vw":62.980358},{"c":62.99,"h":63.105,"l":62.98,"n":55,"o":62.98,"t":"2026-10-01T17:30:00Z","v":3908,"vw":63.045896},{"c":62.73,"h":62.92,"l":62.6675,"n":66,"o":62.92,"t":"2026-10-01T17:45:00Z","v":4778,"vw":62.812876},{"c":62.78,"h":62.78,"l":62.54,"n":48,"o":62.67,"t":"2026-10-01T18:00:00Z","v":3510,"vw":62.692727},{"c":62.79,"h":62.86,"l":62.7,"n":27,"o":62.7,"t":"2026-10-01T18:15:00Z","v":1172,"vw":62.801429},{"c":62.8,"h":62.96,"l":62.75,"n":64,"o":62.76,"t":"2026-10-01T18:30:00Z","v":4995,"vw":62.893736},{"c":62.8,"h":62.81,"l":62.78,"n":22,"o":62.78,"t":"2026-10-01T18:45:00Z","v":1079,"vw":62.794286},{"c":62.82,"h":62.84,"l":62.77,"n":30,"o":62.8,"t":"2026-10-01T19:00:00Z","v":1830,"vw":62.804301},{"c":62.72,"h":62.82,"l":62.71,"n":10,"o":62.82,"t":"2026-10-01T19:15:00Z","v":696,"vw":62.743333},{"c":62.77,"h":62.81,"l":62.74,"n":37,"o":62.81,"t":"2026-10-01T19:30:00Z","v":1849,"vw":62.77957},{"c":62.84,"h":62.99,"l":62.77,"n":287,"o":62.77,"t":"2026-10-01T19:45:00Z","v":16502,"vw":62.833501},{"c":62.86,"h":62.86,"l":62.86,"n":7,"o":62.86,"t":"2026-10-01T20:00:00Z","v":5895,"vw":62.86},{"c":63,"h":63.5,"l":62.9,"n":115,"o":62.9,"t":"2026-10-01T20:15:00Z","v":7050,"vw":63.113126},{"c":63.22,"h":63.42,"l":63.19,"n":98,"o":63.42,"t":"2026-10-02T13:30:00Z","v":4893,"vw":63.325841},{"c":63.58,"h":63.61,"l":63.22,"n":59,"o":63.31,"t":"2026-10-02T13:45:00Z","v":3956,"vw":63.441478},{"c":63.57,"h":63.69,"l":63.5,"n":33,"o":63.56,"t":"2026-10-02T14:00:00Z","v":1416,"vw":63.594287},{"c":63.3744,"h":63.3744,"l":63.3652,"n":4,"o":63.3652,"t":"2026-10-02T14:15:00Z","v":346,"vw":63.3698},{"c":63.455,"h":63.455,"l":63.33,"n":11,"o":63.33,"t":"2026-10-02T14:30:00Z","v":342,"vw":63.3925},{"c":63.25,"h":63.53,"l":63.25,"n":263,"o":63.51,"t":"2026-10-02T14:45:00Z","v":1444,"vw":63.438889},{"c":63.15,"h":63.24,"l":63.12,"n":10,"o":63.24,"t":"2026-10-02T15:00:00Z","v":310,"vw":63.17},{"c":62.83,"h":62.83,"l":62.72,"n":160,"o":62.81,"t":"2026-10-02T15:15:00Z","v":1539,"vw":62.765455},{"c":62.85,"h":62.87,"l":62.85,"n":69,"o":62.87,"t":"2026-10-02T15:30:00Z","v":332,"vw":62.86},{"c":62.77,"h":62.88,"l":62.77,"n":137,"o":62.87,"t":"2026-10-02T15:45:00Z","v":1394,"vw":62.844444},{"c":62.91,"h":62.95,"l":62.83,"n":17,"o":62.88,"t":"2026-10-02T16:00:00Z","v":1266,"vw":62.883372},{"c":62.85,"h":62.98,"l":62.85,"n":7,"o":62.94,"t":"2026-10-02T16:15:00Z","v":514,"vw":62.894},{"c":62.83,"h":62.84,"l":62.83,"n":19,"o":62.84,"t":"2026-10-02T16:30:00Z","v":221,"vw":62.835},{"c":62.855,"h":62.855,"l":62.855,"n":10,"o":62.855,"t":"2026-10-02T16:45:00Z","v":382,"vw":62.855},{"c":62.8483,"h":62.8483,"l":62.8483,"n":43,"o":62.8483,"t":"2026-10-02T17:00:00Z","v":464,"vw":62.8483},{"c":62.73,"h":62.91,"l":62.73,"n":36,"o":62.91,"t":"2026-10-02T17:15:00Z","v":2078,"vw":62.792623},{"c":62.81,"h":62.855,"l":62.79,"n":16,"o":62.855,"t":"2026-10-02T17:30:00Z","v":1012,"vw":62.818571},{"c":62.89,"h":62.905,"l":62.81,"n":121,"o":62.81,"t":"2026-10-02T17:45:00Z","v":4448,"vw":62.863626},{"c":62.98,"h":62.98,"l":62.87,"n":82,"o":62.87,"t":"2026-10-02T18:00:00Z","v":8562,"vw":62.937545},{"c":62.93,"h":62.95,"l":62.88,"n":27,"o":62.945,"t":"2026-10-02T18:15:00Z","v":1452,"vw":62.912143},{"c":62.99,"h":62.99,"l":62.915,"n":8,"o":62.915,"t":"2026-10-02T18:30:00Z","v":733,"vw":62.947643},{"c":63.02,"h":63.02,"l":62.99,"n":16,"o":62.99,"t":"2026-10-02T18:45:00Z","v":1254,"vw":62.998783},{"c":63.03,"h":63.03,"l":62.96,"n":68,"o":62.96,"t":"2026-10-02T19:00:00Z","v":6434,"vw":62.986792},{"c":63.08,"h":63.08,"l":63.06,"n":30,"o":63.06,"t":"2026-10-02T19:15:00Z","v":1118,"vw":63.069333},{"c":63.09,"h":63.11,"l":63.09,"n":14,"o":63.11,"t":"2026-10-02T19:30:00Z","v":719,"vw":63.096221},{"c":63.1175,"h":63.19,"l":63.11,"n":57,"o":63.13,"t":"2026-10-02T19:45:00Z","v":2331,"vw":63.152884},{"c":63.19,"h":63.19,"l":63.19,"n":6,"o":63.19,"t":"2026-10-02T20:00:00Z","v":4098,"vw":63.19},{"c":62.65,"h":62.92,"l":62.65,"n":33,"o":62.92,"t":"2026-10-05T13:30:00Z","v":1752,"vw":62.829254},{"c":62.605,"h":62.8,"l":62.6,"n":51,"o":62.68,"t":"2026-10-05T13:45:00Z","v":3674,"vw":62.695284},{"c":62.855,"h":62.855,"l":62.59,"n":61,"o":62.59,"t":"2026-10-05T14:00:00Z","v":4342,"vw":62.725707},{"c":62.78,"h":62.84,"l":62.76,"n":10,"o":62.84,"t":"2026-10-05T14:15:00Z","v":317,"vw":62.793333},{"c":62.6816,"h":62.81,"l":62.59,"n":65,"o":62.75,"t":"2026-10-05T14:30:00Z","v":8309,"vw":62.728692},{"c":62.86,"h":62.86,"l":62.765,"n":3,"o":62.765,"t":"2026-10-05T14:45:00Z","v":213,"vw":62.8125},{"c":62.88,"h":62.95,"l":62.85,"n":50,"o":62.88,"t":"2026-10-05T15:00:00Z","v":4313,"vw":62.897585},{"c":62.84,"h":62.845,"l":62.77,"n":19,"o":62.82,"t":"2026-10-05T15:15:00Z","v":1304,"vw":62.821818},{"c":62.97,"h":62.97,"l":62.87,"n":30,"o":62.9,"t":"2026-10-05T15:30:00Z","v":1786,"vw":62.946875},{"c":62.975,"h":63.02,"l":62.91,"n":27,"o":63.02,"t":"2026-10-05T16:00:00Z","v":1547,"vw":62.9685},{"c":63.01,"h":63.02,"l":62.92,"n":15,"o":63.01,"t":"2026-10-05T16:30:00Z","v":3266,"vw":62.932592},{"c":62.99,"h":63.03,"l":62.95,"n":28,"o":62.95,"t":"2026-10-05T16:45:00Z","v":936,"vw":63},{"c":62.97,"h":63.01,"l":62.96,"n":18,"o":62.98,"t":"2026-10-05T17:00:00Z","v":728,"vw":62.986},{"c":62.97,"h":63.005,"l":62.97,"n":14,"o":63.005,"t":"2026-10-05T17:30:00Z","v":936,"vw":62.985143},{"c":63.09,"h":63.1,"l":62.95,"n":36,"o":63.05,"t":"2026-10-05T17:45:00Z","v":7312,"vw":63.025326},{"c":63.15,"h":63.15,"l":63.04,"n":51,"o":63.04,"t":"2026-10-05T18:00:00Z","v":3038,"vw":63.116667},{"c":63.16,"h":63.165,"l":63.07,"n":67,"o":63.165,"t":"2026-10-05T18:15:00Z","v":3988,"vw":63.110483},{"c":63.17,"h":63.24,"l":63.17,"n":28,"o":63.2,"t":"2026-10-05T18:30:00Z","v":1665,"vw":63.17916},{"c":63.235,"h":63.245,"l":63.15,"n":53,"o":63.175,"t":"2026-10-05T18:45:00Z","v":4898,"vw":63.205725},{"c":63.27,"h":63.29,"l":63.1701,"n":57,"o":63.27,"t":"2026-10-05T19:00:00Z","v":5859,"vw":63.215929},{"c":63.26,"h":63.27,"l":63.26,"n":14,"o":63.27,"t":"2026-10-05T19:15:00Z","v":979,"vw":63.265625},{"c":63.24,"h":63.27,"l":63.23,"n":34,"o":63.24,"t":"2026-10-05T19:30:00Z","v":1725,"vw":63.238765},{"c":63.17,"h":63.23,"l":63.11,"n":90,"o":63.23,"t":"2026-10-05T19:45:00Z","v":4369,"vw":63.178217},{"c":63.2,"h":63.2,"l":63.17,"n":13,"o":63.17,"t":"2026-10-05T20:00:00Z","v":12175,"vw":63.189619},{"c":63.36,"h":63.8,"l":63.35,"n":59,"o":63.8,"t":"2026-10-05T21:00:00Z","v":3082,"vw":63.455321},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-10-05T22:00:00Z","v":394,"vw":63.39},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-06T13:15:00Z","v":100,"vw":63.46},{"c":63.45,"h":63.465,"l":63.44,"n":36,"o":63.44,"t":"2026-10-06T13:30:00Z","v":3839,"vw":63.443859},{"c":63.35,"h":63.43,"l":63.35,"n":10,"o":63.43,"t":"2026-10-06T13:45:00Z","v":511,"vw":63.39},{"c":63.35,"h":63.41,"l":63.295,"n":77,"o":63.35,"t":"2026-10-06T14:00:00Z","v":3387,"vw":63.369615},{"c":63.28,"h":63.35,"l":63.23,"n":62,"o":63.35,"t":"2026-10-06T14:15:00Z","v":3541,"vw":63.277846},{"c":63.42,"h":63.43,"l":63.23,"n":52,"o":63.3,"t":"2026-10-06T14:30:00Z","v":2972,"vw":63.36645},{"c":63.54,"h":63.57,"l":63.36,"n":185,"o":63.47,"t":"2026-10-06T14:45:00Z","v":9911,"vw":63.44007},{"c":63.79,"h":63.9,"l":63.53,"n":174,"o":63.53,"t":"2026-10-06T15:00:00Z","v":11963,"vw":63.706842},{"c":63.92,"h":63.93,"l":63.905,"n":25,"o":63.905,"t":"2026-10-06T15:15:00Z","v":1113,"vw":63.921111},{"c":64.01,"h":64.02,"l":63.8203,"n":65,"o":63.8203,"t":"2026-10-06T15:30:00Z","v":4699,"vw":63.964956},{"c":63.98,"h":64.04,"l":63.95,"n":59,"o":63.99,"t":"2026-10-06T15:45:00Z","v":3611,"vw":64.001135},{"c":63.9,"h":63.97,"l":63.9,"n":33,"o":63.97,"t":"2026-10-06T16:00:00Z","v":2225,"vw":63.920718},{"c":63.86,"h":63.89,"l":63.805,"n":50,"o":63.86,"t":"2026-10-06T16:15:00Z","v":2547,"vw":63.86},{"c":63.78,"h":63.825,"l":63.78,"n":21,"o":63.825,"t":"2026-10-06T16:30:00Z","v":1268,"vw":63.791421},{"c":63.82,"h":63.83,"l":63.79,"n":39,"o":63.83,"t":"2026-10-06T16:45:00Z","v":2139,"vw":63.81},{"c":63.805,"h":63.82,"l":63.805,"n":16,"o":63.82,"t":"2026-10-06T17:00:00Z","v":537,"vw":63.8125},{"c":63.79,"h":63.79,"l":63.73,"n":35,"o":63.78,"t":"2026-10-06T17:15:00Z","v":1815,"vw":63.763869},{"c":63.86,"h":63.89,"l":63.77,"n":64,"o":63.84,"t":"2026-10-06T17:30:00Z","v":4392,"vw":63.861901},{"c":63.87,"h":63.87,"l":63.83,"n":18,"o":63.83,"t":"2026-10-06T17:45:00Z","v":652,"vw":63.856},{"c":63.9,"h":63.9,"l":63.9,"n":16,"o":63.9,"t":"2026-10-06T18:00:00Z","v":414,"vw":63.9},{"c":63.99,"h":64,"l":63.98,"n":21,"o":63.98,"t":"2026-10-06T18:15:00Z","v":1000,"vw":63.99},{"c":63.885,"h":63.89,"l":63.885,"n":17,"o":63.89,"t":"2026-10-06T18:30:00Z","v":643,"vw":63.889},{"c":63.92,"h":63.92,"l":63.87,"n":47,"o":63.885,"t":"2026-10-06T18:45:00Z","v":2393,"vw":63.889019},{"c":63.955,"h":64.04,"l":63.94,"n":29,"o":64.04,"t":"2026-10-06T19:00:00Z","v":1444,"vw":63.985828},{"c":63.82,"h":63.92,"l":63.82,"n":49,"o":63.91,"t":"2026-10-06T19:15:00Z","v":2503,"vw":63.888065},{"c":63.76,"h":63.79,"l":63.76,"n":13,"o":63.79,"t":"2026-10-06T19:30:00Z","v":648,"vw":63.780625},{"c":63.66,"h":63.77,"l":63.66,"n":110,"o":63.77,"t":"2026-10-06T19:45:00Z","v":4912,"vw":63.713414},{"c":63.7,"h":63.7,"l":63.66,"n":16,"o":63.66,"t":"2026-10-06T20:00:00Z","v":11979,"vw":63.679803},{"c":64.21,"h":64.21,"l":64.21,"n":24,"o":64.21,"t":"2026-10-06T22:15:00Z","v":1408,"vw":64.21},{"c":63.95,"h":64.15,"l":63.83,"n":31,"o":63.83,"t":"2026-10-06T22:45:00Z","v":7686,"vw":63.895303},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-07T08:30:00Z","v":100,"vw":63.12},{"c":62.52,"h":63.01,"l":62,"n":34,"o":63.01,"t":"2026-10-07T09:45:00Z","v":1341,"vw":62.400109},{"c":61.87,"h":61.87,"l":61.87,"n":6,"o":61.87,"t":"2026-10-07T11:00:00Z","v":163,"vw":61.87},{"c":61.51,"h":61.76,"l":61.38,"n":186,"o":61.61,"t":"2026-10-07T13:30:00Z","v":74554,"vw":61.390292},{"c":61.85,"h":61.85,"l":61.58,"n":96,"o":61.58,"t":"2026-10-07T13:45:00Z","v":10996,"vw":61.69813},{"c":61.85,"h":61.9,"l":61.84,"n":43,"o":61.86,"t":"2026-10-07T14:00:00Z","v":5439,"vw":61.862576},{"c":61.755,"h":61.95,"l":61.755,"n":34,"o":61.95,"t":"2026-10-07T14:15:00Z","v":5354,"vw":61.855413},{"c":61.99,"h":62.06,"l":61.81,"n":44,"o":61.81,"t":"2026-10-07T14:30:00Z","v":5946,"vw":62.016802},{"c":62.14,"h":62.14,"l":61.97,"n":22,"o":62.0112,"t":"2026-10-07T14:45:00Z","v":1811,"vw":62.055867},{"c":62.27,"h":62.27,"l":62.17,"n":17,"o":62.17,"t":"2026-10-07T15:00:00Z","v":1027,"vw":62.19},{"c":62.2199,"h":62.2199,"l":62.1,"n":4,"o":62.1,"t":"2026-10-07T15:15:00Z","v":2883,"vw":62.204662},{"c":62.23,"h":62.245,"l":62.17,"n":27,"o":62.17,"t":"2026-10-07T15:30:00Z","v":1543,"vw":62.216647},{"c":62.175,"h":62.175,"l":62.175,"n":3,"o":62.175,"t":"2026-10-07T15:45:00Z","v":196,"vw":62.175},{"c":62.3,"h":62.32,"l":62.215,"n":24,"o":62.25,"t":"2026-10-07T16:00:00Z","v":1651,"vw":62.272374},{"c":62.29,"h":62.29,"l":62.29,"n":3,"o":62.29,"t":"2026-10-07T16:15:00Z","v":150,"vw":62.29},{"c":62.305,"h":62.345,"l":62.305,"n":7,"o":62.345,"t":"2026-10-07T16:30:00Z","v":400,"vw":62.3269},{"c":62.275,"h":62.33,"l":62.275,"n":6,"o":62.33,"t":"2026-10-07T16:45:00Z","v":1015,"vw":62.324511},{"c":62.515,"h":62.515,"l":62.3,"n":29,"o":62.3,"t":"2026-10-07T17:00:00Z","v":2359,"vw":62.420654},{"c":62.54,"h":62.54,"l":62.4101,"n":3,"o":62.4101,"t":"2026-10-07T17:15:00Z","v":470,"vw":62.446811},{"c":62.39,"h":62.39,"l":62.37,"n":8,"o":62.37,"t":"2026-10-07T17:30:00Z","v":382,"vw":62.383377},{"c":62.415,"h":62.45,"l":62.4,"n":5,"o":62.4,"t":"2026-10-07T17:45:00Z","v":331,"vw":62.421667},{"c":62.46,"h":62.46,"l":62.46,"n":7,"o":62.46,"t":"2026-10-07T18:00:00Z","v":421,"vw":62.46},{"c":62.33,"h":62.375,"l":62.33,"n":28,"o":62.375,"t":"2026-10-07T19:00:00Z","v":2911,"vw":62.3575},{"c":62.255,"h":62.32,"l":62.255,"n":31,"o":62.315,"t":"2026-10-07T19:30:00Z","v":2632,"vw":62.282493},{"c":62.33,"h":62.33,"l":62.19,"n":194,"o":62.315,"t":"2026-10-07T19:45:00Z","v":12141,"vw":62.282495},{"c":62.29,"h":62.29,"l":62.29,"n":8,"o":62.29,"t":"2026-10-07T20:00:00Z","v":11027,"vw":62.29},{"c":63,"h":63,"l":62.5,"n":34,"o":62.5,"t":"2026-10-07T21:00:00Z","v":6385,"vw":62.615606},{"c":62.7,"h":62.7,"l":62.45,"n":38,"o":62.45,"t":"2026-10-07T23:30:00Z","v":4925,"vw":62.523919},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-08T10:15:00Z","v":101,"vw":62},{"c":62.54,"h":62.54,"l":62.28,"n":28,"o":62.28,"t":"2026-10-08T13:30:00Z","v":2113,"vw":62.308372},{"c":62.74,"h":62.78,"l":62.58,"n":22,"o":62.58,"t":"2026-10-08T13:45:00Z","v":1688,"vw":62.69017},{"c":62.7,"h":62.7,"l":62.7,"n":2,"o":62.7,"t":"2026-10-08T14:15:00Z","v":337,"vw":62.7},{"c":62.6,"h":62.91,"l":62.6,"n":13,"o":62.82,"t":"2026-10-08T14:30:00Z","v":873,"vw":62.782857},{"c":62.58,"h":62.6154,"l":62.58,"n":3,"o":62.6154,"t":"2026-10-08T14:45:00Z","v":212,"vw":62.598623},{"c":62.38,"h":62.42,"l":62.38,"n":11,"o":62.42,"t":"2026-10-08T15:00:00Z","v":590,"vw":62.402014},{"c":62.25,"h":62.25,"l":62.215,"n":3,"o":62.215,"t":"2026-10-08T15:15:00Z","v":400,"vw":62.23625},{"c":62.22,"h":62.22,"l":62.1101,"n":11,"o":62.21,"t":"2026-10-08T15:30:00Z","v":407,"vw":62.190025},{"c":62.08,"h":62.16,"l":62.08,"n":4,"o":62.16,"t":"2026-10-08T15:45:00Z","v":302,"vw":62.106667},{"c":62.26,"h":62.26,"l":62.19,"n":4,"o":62.19,"t":"2026-10-08T16:00:00Z","v":250,"vw":62.225},{"c":62.45,"h":62.67,"l":62.17,"n":128,"o":62.2,"t":"2026-10-08T16:15:00Z","v":16054,"vw":62.360539},{"c":62.34,"h":62.34,"l":62.34,"n":3,"o":62.34,"t":"2026-10-08T16:30:00Z","v":102,"vw":62.34},{"c":62.42,"h":62.42,"l":62.18,"n":104,"o":62.18,"t":"2026-10-08T16:45:00Z","v":8020,"vw":62.307176},{"c":62.49,"h":62.49,"l":62.38,"n":31,"o":62.42,"t":"2026-10-08T17:00:00Z","v":1851,"vw":62.41908},{"c":62.57,"h":62.71,"l":62.51,"n":145,"o":62.52,"t":"2026-10-08T17:15:00Z","v":76033,"vw":62.589244},{"c":62.47,"h":62.59,"l":62.47,"n":61,"o":62.58,"t":"2026-10-08T17:30:00Z","v":4242,"vw":62.546271},{"c":62.56,"h":62.56,"l":62.43,"n":11,"o":62.5,"t":"2026-10-08T17:45:00Z","v":829,"vw":62.47},{"c":62.57,"h":62.57,"l":62.54,"n":9,"o":62.54,"t":"2026-10-08T18:00:00Z","v":598,"vw":62.55},{"c":62.64,"h":62.64,"l":62.51,"n":26,"o":62.59,"t":"2026-10-08T18:15:00Z","v":1840,"vw":62.577319},{"c":62.51,"h":62.53,"l":62.495,"n":10,"o":62.53,"t":"2026-10-08T18:30:00Z","v":714,"vw":62.510918},{"c":62.56,"h":62.58,"l":62.55,"n":18,"o":62.55,"t":"2026-10-08T18:45:00Z","v":1247,"vw":62.56062},{"c":62.62,"h":62.62,"l":62.61,"n":10,"o":62.61,"t":"2026-10-08T19:15:00Z","v":1352,"vw":62.619103},{"c":62.58,"h":62.588,"l":62.55,"n":8,"o":62.55,"t":"2026-10-08T19:30:00Z","v":1250,"vw":62.578857},{"c":62.67,"h":62.71,"l":62.53,"n":181,"o":62.588,"t":"2026-10-08T19:45:00Z","v":16203,"vw":62.601834},{"c":62.75,"h":62.75,"l":62.66,"n":33,"o":62.66,"t":"2026-10-08T20:00:00Z","v":6671,"vw":62.688105},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-08T21:15:00Z","v":4401,"vw":62.75},{"c":63,"h":64,"l":63,"n":80,"o":64,"t":"2026-10-08T23:45:00Z","v":4819,"vw":63.27074},{"c":63.05,"h":63.23,"l":63.05,"n":2,"o":63.23,"t":"2026-10-09T08:00:00Z","v":1147,"vw":63.112772},{"c":63.46,"h":63.66,"l":63.46,"n":62,"o":63.5,"t":"2026-10-09T08:30:00Z","v":1218,"vw":63.511502},{"c":63.54,"h":63.54,"l":63.5,"n":6,"o":63.5,"t":"2026-10-09T08:45:00Z","v":500,"vw":63.52},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-09T12:45:00Z","v":1049,"vw":63.59},{"c":63.565,"h":63.61,"l":63.48,"n":34,"o":63.58,"t":"2026-10-09T13:30:00Z","v":4296,"vw":63.576876},{"c":63.84,"h":63.84,"l":63.5,"n":72,"o":63.52,"t":"2026-10-09T13:45:00Z","v":9968,"vw":63.595903},{"c":63.75,"h":63.795,"l":63.71,"n":39,"o":63.75,"t":"2026-10-09T14:00:00Z","v":3316,"vw":63.736245},{"c":63.68,"h":63.78,"l":63.64,"n":27,"o":63.75,"t":"2026-10-09T14:15:00Z","v":2039,"vw":63.696072},{"c":63.59,"h":63.63,"l":63.49,"n":30,"o":63.49,"t":"2026-10-09T14:30:00Z","v":1946,"vw":63.58489},{"c":63.61,"h":63.65,"l":63.5475,"n":24,"o":63.595,"t":"2026-10-09T14:45:00Z","v":1161,"vw":63.592152},{"c":63.69,"h":63.76,"l":63.6,"n":27,"o":63.69,"t":"2026-10-09T15:00:00Z","v":1989,"vw":63.67},{"c":63.74,"h":63.8,"l":63.74,"n":4,"o":63.8,"t":"2026-10-09T15:15:00Z","v":236,"vw":63.77},{"c":63.78,"h":63.8,"l":63.77,"n":7,"o":63.78,"t":"2026-10-09T15:30:00Z","v":467,"vw":63.7825},{"c":63.79,"h":63.795,"l":63.74,"n":10,"o":63.74,"t":"2026-10-09T15:45:00Z","v":611,"vw":63.773333},{"c":63.79,"h":63.8,"l":63.73,"n":16,"o":63.745,"t":"2026-10-09T16:00:00Z","v":1281,"vw":63.766808},{"c":63.81,"h":63.81,"l":63.67,"n":11,"o":63.68,"t":"2026-10-09T16:15:00Z","v":1135,"vw":63.729465},{"c":63.74,"h":63.775,"l":63.71,"n":13,"o":63.74,"t":"2026-10-09T16:30:00Z","v":877,"vw":63.74402},{"c":63.76,"h":63.833,"l":63.76,"n":17,"o":63.82,"t":"2026-10-09T16:45:00Z","v":2575,"vw":63.816106},{"c":63.675,"h":63.73,"l":63.675,"n":6,"o":63.715,"t":"2026-10-09T17:00:00Z","v":482,"vw":63.707201},{"c":63.71,"h":63.74,"l":63.705,"n":4,"o":63.74,"t":"2026-10-09T17:15:00Z","v":2920,"vw":63.708699},{"c":63.755,"h":63.8,"l":63.71,"n":15,"o":63.79,"t":"2026-10-09T17:30:00Z","v":1360,"vw":63.755178},{"c":63.85,"h":63.85,"l":63.795,"n":3,"o":63.795,"t":"2026-10-09T17:45:00Z","v":337,"vw":63.822009},{"c":63.87,"h":63.87,"l":63.81,"n":8,"o":63.83,"t":"2026-10-09T18:00:00Z","v":1483,"vw":63.819234},{"c":63.93,"h":63.93,"l":63.826,"n":21,"o":63.93,"t":"2026-10-09T18:15:00Z","v":1102,"vw":63.909191},{"c":63.9,"h":63.9,"l":63.83,"n":20,"o":63.83,"t":"2026-10-09T18:30:00Z","v":1036,"vw":63.86625},{"c":63.9,"h":63.93,"l":63.83,"n":24,"o":63.87,"t":"2026-10-09T18:45:00Z","v":1757,"vw":63.877422},{"c":63.85,"h":63.87,"l":63.85,"n":3,"o":63.87,"t":"2026-10-09T19:00:00Z","v":238,"vw":63.860826},{"c":63.91,"h":63.92,"l":63.91,"n":6,"o":63.92,"t":"2026-10-09T19:15:00Z","v":360,"vw":63.915816},{"c":63.85,"h":63.88,"l":63.79,"n":29,"o":63.86,"t":"2026-10-09T19:30:00Z","v":1634,"vw":63.859085},{"c":63.83,"h":63.89,"l":63.75,"n":405,"o":63.84,"t":"2026-10-09T19:45:00Z","v":20472,"vw":63.824031},{"c":63.94,"h":64.25,"l":63.8,"n":100,"o":63.8,"t":"2026-10-09T20:00:00Z","v":16017,"vw":63.872652},{"c":63.95,"h":63.95,"l":63.95,"n":3,"o":63.95,"t":"2026-10-09T20:45:00Z","v":557,"vw":63.95},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-10-09T23:45:00Z","v":120,"vw":64.17},{"c":63.78,"h":63.78,"l":63.78,"n":2,"o":63.78,"t":"2026-10-12T13:15:00Z","v":110,"vw":63.78},{"c":63.47,"h":63.61,"l":63.47,"n":18,"o":63.6,"t":"2026-10-12T13:30:00Z","v":1189,"vw":63.587302},{"c":63.84,"h":63.84,"l":63.82,"n":14,"o":63.82,"t":"2026-10-12T14:00:00Z","v":420,"vw":63.826667},{"c":63.72,"h":63.82,"l":63.64,"n":23,"o":63.82,"t":"2026-10-12T14:15:00Z","v":1051,"vw":63.73688},{"c":63.7,"h":63.7,"l":63.7,"n":7,"o":63.7,"t":"2026-10-12T14:30:00Z","v":380,"vw":63.7},{"c":63.635,"h":63.65,"l":63.635,"n":5,"o":63.65,"t":"2026-10-12T14:45:00Z","v":404,"vw":63.64581},{"c":63.73,"h":63.73,"l":63.48,"n":101,"o":63.58,"t":"2026-10-12T15:00:00Z","v":13607,"vw":63.531888},{"c":63.71,"h":63.755,"l":63.71,"n":14,"o":63.755,"t":"2026-10-12T15:15:00Z","v":890,"vw":63.73},{"c":63.785,"h":63.785,"l":63.785,"n":6,"o":63.785,"t":"2026-10-12T15:30:00Z","v":218,"vw":63.785},{"c":63.72,"h":63.75,"l":63.71,"n":34,"o":63.75,"t":"2026-10-12T15:45:00Z","v":1834,"vw":63.72564},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-12T16:15:00Z","v":233,"vw":63.74},{"c":63.75,"h":63.76,"l":63.75,"n":3,"o":63.76,"t":"2026-10-12T16:30:00Z","v":508,"vw":63.758},{"c":63.7,"h":63.7,"l":63.7,"n":3,"o":63.7,"t":"2026-10-12T16:45:00Z","v":282,"vw":63.7},{"c":63.69,"h":63.7639,"l":63.69,"n":5,"o":63.7639,"t":"2026-10-12T17:00:00Z","v":446,"vw":63.746007},{"c":63.74,"h":63.74,"l":63.74,"n":3,"o":63.74,"t":"2026-10-12T17:30:00Z","v":203,"vw":63.74},{"c":63.715,"h":63.74,"l":63.67,"n":33,"o":63.68,"t":"2026-10-12T17:45:00Z","v":2619,"vw":63.686455},{"c":63.77,"h":63.78,"l":63.77,"n":8,"o":63.78,"t":"2026-10-12T18:00:00Z","v":371,"vw":63.775},{"c":63.74,"h":63.77,"l":63.74,"n":5,"o":63.77,"t":"2026-10-12T18:15:00Z","v":235,"vw":63.755},{"c":63.66,"h":63.71,"l":63.66,"n":21,"o":63.71,"t":"2026-10-12T18:30:00Z","v":1593,"vw":63.68888},{"c":63.61,"h":63.63,"l":63.61,"n":6,"o":63.63,"t":"2026-10-12T18:45:00Z","v":393,"vw":63.62},{"c":63.725,"h":63.73,"l":63.725,"n":6,"o":63.73,"t":"2026-10-12T19:00:00Z","v":333,"vw":63.727475},{"c":63.58,"h":63.685,"l":63.58,"n":35,"o":63.65,"t":"2026-10-12T19:15:00Z","v":2622,"vw":63.623269},{"c":63.695,"h":63.695,"l":63.695,"n":2,"o":63.695,"t":"2026-10-12T19:30:00Z","v":221,"vw":63.695},{"c":63.78,"h":63.78,"l":63.66,"n":50,"o":63.7,"t":"2026-10-12T19:45:00Z","v":2024,"vw":63.710709},{"c":64.4,"h":64.4,"l":63.77,"n":13,"o":63.77,"t":"2026-10-12T20:00:00Z","v":7257,"vw":63.817916},{"c":63.85,"h":63.85,"l":63.7,"n":6,"o":63.7,"t":"2026-10-12T22:15:00Z","v":5900,"vw":63.703814},{"c":64.41,"h":64.41,"l":64,"n":6,"o":64,"t":"2026-10-13T08:15:00Z","v":600,"vw":64.308},{"c":64.99,"h":65.905,"l":64.99,"n":40,"o":65.05,"t":"2026-10-13T09:45:00Z","v":736,"vw":65.198723},{"c":64.68,"h":64.83,"l":64.68,"n":26,"o":64.72,"t":"2026-10-13T13:30:00Z","v":2107,"vw":64.735635},{"c":64.21,"h":64.42,"l":64.19,"n":28,"o":64.42,"t":"2026-10-13T13:45:00Z","v":2908,"vw":64.307159},{"c":64.08,"h":64.11,"l":63.955,"n":40,"o":64.11,"t":"2026-10-13T14:00:00Z","v":2223,"vw":64.028288},{"c":64.2,"h":64.2,"l":64.07,"n":14,"o":64.12,"t":"2026-10-13T14:15:00Z","v":966,"vw":64.165},{"c":64.27,"h":64.27,"l":64.245,"n":17,"o":64.245,"t":"2026-10-13T14:30:00Z","v":663,"vw":64.261667},{"c":64.32,"h":64.33,"l":64.32,"n":4,"o":64.33,"t":"2026-10-13T14:45:00Z","v":275,"vw":64.325},{"c":64.25,"h":64.3,"l":64.2,"n":15,"o":64.2,"t":"2026-10-13T15:00:00Z","v":831,"vw":64.245714},{"c":64.23,"h":64.23,"l":64.2201,"n":4,"o":64.2201,"t":"2026-10-13T15:15:00Z","v":845,"vw":64.221415},{"c":64.15,"h":64.2098,"l":64.15,"n":8,"o":64.2098,"t":"2026-10-13T15:30:00Z","v":458,"vw":64.185093},{"c":64.16,"h":64.16,"l":64.05,"n":94,"o":64.15,"t":"2026-10-13T15:45:00Z","v":48168,"vw":64.105631},{"c":64.23,"h":64.23,"l":64.15,"n":25,"o":64.15,"t":"2026-10-13T16:00:00Z","v":11132,"vw":64.198168},{"c":64.24,"h":64.24,"l":64.24,"n":6,"o":64.24,"t":"2026-10-13T16:30:00Z","v":131,"vw":64.24},{"c":64.11,"h":64.21,"l":64.11,"n":15,"o":64.12,"t":"2026-10-13T16:45:00Z","v":134111,"vw":64.146667},{"c":64.12,"h":64.15,"l":64.11,"n":18,"o":64.11,"t":"2026-10-13T17:00:00Z","v":582,"vw":64.126287},{"c":64.19,"h":64.19,"l":64.17,"n":58,"o":64.17,"t":"2026-10-13T17:15:00Z","v":1853,"vw":64.181429},{"c":64.13,"h":64.205,"l":64.115,"n":21,"o":64.205,"t":"2026-10-13T17:45:00Z","v":924,"vw":64.165},{"c":64.22,"h":64.22,"l":64.22,"n":9,"o":64.22,"t":"2026-10-13T18:00:00Z","v":342,"vw":64.22},{"c":64.2301,"h":64.34,"l":64.2301,"n":11,"o":64.315,"t":"2026-10-13T18:30:00Z","v":1970,"vw":64.245211},{"c":64.34,"h":64.39,"l":64.33,"n":29,"o":64.37,"t":"2026-10-13T18:45:00Z","v":7659,"vw":64.38382},{"c":64.35,"h":64.39,"l":64.33,"n":14,"o":64.39,"t":"2026-10-13T19:00:00Z","v":1047,"vw":64.360625},{"c":64.32,"h":64.34,"l":64.32,"n":36,"o":64.34,"t":"2026-10-13T19:15:00Z","v":2305,"vw":64.323911},{"c":64.33,"h":64.38,"l":64.295,"n":81,"o":64.36,"t":"2026-10-13T19:30:00Z","v":4039,"vw":64.346842},{"c":64.42,"h":64.44,"l":64.3,"n":171,"o":64.4,"t":"2026-10-13T19:45:00Z","v":7092,"vw":64.391192},{"c":64.32,"h":64.32,"l":64.32,"n":4,"o":64.32,"t":"2026-10-13T20:00:00Z","v":5352,"vw":64.32},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-10-14T12:15:00Z","v":100,"vw":64.7},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-14T12:30:00Z","v":234,"vw":64},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-14T13:15:00Z","v":100,"vw":63.45},{"c":63.43,"h":63.43,"l":63.43,"n":9,"o":63.43,"t":"2026-10-14T13:30:00Z","v":1572,"vw":63.43},{"c":63.17,"h":63.5399,"l":63.17,"n":24,"o":63.5399,"t":"2026-10-14T13:45:00Z","v":2087,"vw":63.499265},{"c":62.95,"h":63.16,"l":62.95,"n":47,"o":63.14,"t":"2026-10-14T14:00:00Z","v":1471,"vw":63.057323},{"c":62.93,"h":63.0999,"l":62.845,"n":31,"o":63.0999,"t":"2026-10-14T14:15:00Z","v":1537,"vw":63.033752},{"c":63.27,"h":63.3,"l":63.105,"n":88,"o":63.18,"t":"2026-10-14T14:30:00Z","v":4283,"vw":63.17896},{"c":63.1199,"h":63.1199,"l":63.05,"n":6,"o":63.05,"t":"2026-10-14T14:45:00Z","v":633,"vw":63.106736},{"c":62.98,"h":63,"l":62.91,"n":45,"o":62.915,"t":"2026-10-14T15:00:00Z","v":1870,"vw":62.961755},{"c":63.11,"h":63.11,"l":62.96,"n":37,"o":62.96,"t":"2026-10-14T15:15:00Z","v":2991,"vw":62.976354},{"c":62.98,"h":63.06,"l":62.94,"n":82,"o":63.05,"t":"2026-10-14T15:30:00Z","v":2094,"vw":63.0075},{"c":62.96,"h":62.97,"l":62.84,"n":9,"o":62.84,"t":"2026-10-14T15:45:00Z","v":1374,"vw":62.868251},{"c":62.92,"h":62.98,"l":62.87,"n":55,"o":62.95,"t":"2026-10-14T16:00:00Z","v":2366,"vw":62.940168},{"c":62.97,"h":62.99,"l":62.88,"n":36,"o":62.93,"t":"2026-10-14T16:15:00Z","v":2320,"vw":62.933674},{"c":63.08,"h":63.08,"l":62.97,"n":23,"o":62.97,"t":"2026-10-14T16:30:00Z","v":1122,"vw":63.036024},{"c":63.1,"h":63.1,"l":63.045,"n":23,"o":63.045,"t":"2026-10-14T16:45:00Z","v":1061,"vw":63.075244},{"c":63.06,"h":63.06,"l":63.02,"n":7,"o":63.02,"t":"2026-10-14T17:00:00Z","v":384,"vw":63.046667},{"c":63.1,"h":63.1,"l":63.1,"n":5,"o":63.1,"t":"2026-10-14T17:15:00Z","v":206,"vw":63.1},{"c":63,"h":63.12,"l":63,"n":22,"o":63.09,"t":"2026-10-14T17:30:00Z","v":1152,"vw":63.049748},{"c":62.8,"h":62.97,"l":62.8,"n":69,"o":62.96,"t":"2026-10-14T17:45:00Z","v":4357,"vw":62.92017},{"c":62.96,"h":62.9899,"l":62.78,"n":89,"o":62.86,"t":"2026-10-14T18:00:00Z","v":4850,"vw":62.864647},{"c":63.02,"h":63.02,"l":63.01,"n":15,"o":63.01,"t":"2026-10-14T18:15:00Z","v":693,"vw":63.014},{"c":62.985,"h":63.09,"l":62.925,"n":24,"o":63.01,"t":"2026-10-14T18:30:00Z","v":6846,"vw":63.039275},{"c":63.045,"h":63.08,"l":63.045,"n":7,"o":63.08,"t":"2026-10-14T18:45:00Z","v":284,"vw":63.059463},{"c":63.19,"h":63.19,"l":63.025,"n":32,"o":63.025,"t":"2026-10-14T19:00:00Z","v":1015,"vw":63.087724},{"c":63.21,"h":63.21,"l":63.06,"n":44,"o":63.11,"t":"2026-10-14T19:15:00Z","v":2227,"vw":63.142004},{"c":63.12,"h":63.2,"l":63.08,"n":52,"o":63.17,"t":"2026-10-14T19:30:00Z","v":2457,"vw":63.152115},{"c":63.28,"h":63.28,"l":63.11,"n":176,"o":63.12,"t":"2026-10-14T19:45:00Z","v":11062,"vw":63.223798},{"c":63.06,"h":63.28,"l":63.06,"n":6,"o":63.28,"t":"2026-10-14T20:00:00Z","v":9828,"vw":63.262087},{"c":64.2975,"h":64.6,"l":64.2975,"n":31,"o":64.6,"t":"2026-10-15T13:30:00Z","v":9619,"vw":64.367887},{"c":64.21,"h":64.42,"l":64.21,"n":64,"o":64.25,"t":"2026-10-15T13:45:00Z","v":4919,"vw":64.281497},{"c":64.23,"h":64.31,"l":64.23,"n":40,"o":64.24,"t":"2026-10-15T14:00:00Z","v":2747,"vw":64.253043},{"c":64.41,"h":64.44,"l":64.1793,"n":32,"o":64.21,"t":"2026-10-15T14:15:00Z","v":2205,"vw":64.25085},{"c":64.695,"h":64.7713,"l":64.46,"n":28,"o":64.48,"t":"2026-10-15T14:30:00Z","v":1822,"vw":64.68528},{"c":64.75,"h":64.76,"l":64.6,"n":50,"o":64.61,"t":"2026-10-15T14:45:00Z","v":5465,"vw":64.718964},{"c":64.9,"h":64.9,"l":64.695,"n":144,"o":64.71,"t":"2026-10-15T15:00:00Z","v":11331,"vw":64.747153},{"c":64.76,"h":64.91,"l":64.76,"n":76,"o":64.845,"t":"2026-10-15T15:15:00Z","v":6252,"vw":64.84385},{"c":64.78,"h":64.79,"l":64.66,"n":61,"o":64.69,"t":"2026-10-15T15:30:00Z","v":4811,"vw":64.714923},{"c":64.74,"h":64.78,"l":64.64,"n":51,"o":64.72,"t":"2026-10-15T15:45:00Z","v":2914,"vw":64.72},{"c":64.72,"h":64.78,"l":64.625,"n":50,"o":64.72,"t":"2026-10-15T16:00:00Z","v":3618,"vw":64.713181},{"c":64.78,"h":64.78,"l":64.7,"n":26,"o":64.7,"t":"2026-10-15T16:15:00Z","v":1995,"vw":64.729888},{"c":64.74,"h":64.88,"l":64.68,"n":68,"o":64.79,"t":"2026-10-15T16:30:00Z","v":4388,"vw":64.803267},{"c":64.71,"h":64.76,"l":64.655,"n":26,"o":64.76,"t":"2026-10-15T16:45:00Z","v":1223,"vw":64.705},{"c":64.715,"h":64.75,"l":64.71,"n":11,"o":64.71,"t":"2026-10-15T17:00:00Z","v":958,"vw":64.722143},{"c":64.705,"h":64.77,"l":64.665,"n":22,"o":64.695,"t":"2026-10-15T17:15:00Z","v":5382,"vw":64.698177},{"c":64.815,"h":64.815,"l":64.665,"n":25,"o":64.665,"t":"2026-10-15T17:30:00Z","v":1911,"vw":64.764388},{"c":64.8,"h":64.81,"l":64.79,"n":16,"o":64.79,"t":"2026-10-15T17:45:00Z","v":952,"vw":64.797163},{"c":64.86,"h":64.92,"l":64.815,"n":33,"o":64.82,"t":"2026-10-15T18:00:00Z","v":1993,"vw":64.861893},{"c":64.87,"h":64.87,"l":64.845,"n":21,"o":64.87,"t":"2026-10-15T18:15:00Z","v":998,"vw":64.861875},{"c":64.86,"h":64.88,"l":64.83,"n":43,"o":64.88,"t":"2026-10-15T18:30:00Z","v":2689,"vw":64.864873},{"c":64.87,"h":64.92,"l":64.815,"n":48,"o":64.815,"t":"2026-10-15T18:45:00Z","v":3268,"vw":64.869422},{"c":64.95,"h":65.01,"l":64.88,"n":166,"o":64.88,"t":"2026-10-15T19:00:00Z","v":12248,"vw":64.953967},{"c":65.04,"h":65.05,"l":64.885,"n":59,"o":64.91,"t":"2026-10-15T19:15:00Z","v":3141,"vw":64.995021},{"c":65.1,"h":65.1,"l":64.94,"n":80,"o":64.985,"t":"2026-10-15T19:30:00Z","v":4480,"vw":65.028137},{"c":65.03,"h":65.2,"l":64.94,"n":415,"o":65.095,"t":"2026-10-15T19:45:00Z","v":29694,"vw":65.059145},{"c":65.01,"h":65.01,"l":65.01,"n":5,"o":65.01,"t":"2026-10-15T20:00:00Z","v":16033,"vw":65.01},{"c":65.66,"h":65.66,"l":65.28,"n":13,"o":65.28,"t":"2026-10-16T13:30:00Z","v":2937,"vw":65.310774},{"c":65.6,"h":65.695,"l":65.56,"n":59,"o":65.695,"t":"2026-10-16T13:45:00Z","v":2456,"vw":65.617042},{"c":65.595,"h":65.715,"l":65.58,"n":37,"o":65.715,"t":"2026-10-16T14:00:00Z","v":2129,"vw":65.594416},{"c":65.84,"h":65.88,"l":65.67,"n":48,"o":65.67,"t":"2026-10-16T14:15:00Z","v":3923,"vw":65.76844},{"c":65.745,"h":65.95,"l":65.69,"n":176,"o":65.82,"t":"2026-10-16T14:30:00Z","v":43752,"vw":65.91396},{"c":65.8,"h":65.8,"l":65.725,"n":20,"o":65.725,"t":"2026-10-16T14:45:00Z","v":1595,"vw":65.745},{"c":65.635,"h":65.75,"l":65.635,"n":13,"o":65.75,"t":"2026-10-16T15:00:00Z","v":662,"vw":65.719496},{"c":65.5225,"h":65.5225,"l":65.41,"n":13,"o":65.41,"t":"2026-10-16T15:15:00Z","v":910,"vw":65.5025},{"c":65.42,"h":65.56,"l":65.42,"n":55,"o":65.45,"t":"2026-10-16T15:30:00Z","v":3539,"vw":65.469187},{"c":65.23,"h":65.54,"l":65.23,"n":71,"o":65.42,"t":"2026-10-16T15:45:00Z","v":5470,"vw":65.344607},{"c":65.235,"h":65.29,"l":65.12,"n":54,"o":65.19,"t":"2026-10-16T16:00:00Z","v":3161,"vw":65.167455},{"c":65.33,"h":65.33,"l":65.26,"n":41,"o":65.28,"t":"2026-10-16T16:15:00Z","v":2171,"vw":65.29722},{"c":65.25,"h":65.26,"l":65.19,"n":28,"o":65.26,"t":"2026-10-16T16:30:00Z","v":1133,"vw":65.225787},{"c":65.21,"h":65.22,"l":65.1388,"n":139,"o":65.22,"t":"2026-10-16T16:45:00Z","v":2286,"vw":65.192473},{"c":65.04,"h":65.16,"l":65.04,"n":48,"o":65.16,"t":"2026-10-16T17:00:00Z","v":2034,"vw":65.112778},{"c":65.14,"h":65.14,"l":65,"n":80,"o":65,"t":"2026-10-16T17:15:00Z","v":3457,"vw":65.071427},{"c":65.22,"h":65.23,"l":65.07,"n":113,"o":65.18,"t":"2026-10-16T17:30:00Z","v":5987,"vw":65.137487},{"c":65.14,"h":65.25,"l":65.08,"n":15,"o":65.25,"t":"2026-10-16T17:45:00Z","v":922,"vw":65.157002},{"c":65.09,"h":65.21,"l":65.05,"n":82,"o":65.05,"t":"2026-10-16T18:00:00Z","v":5259,"vw":65.121618},{"c":65.07,"h":65.15,"l":65.04,"n":18,"o":65.15,"t":"2026-10-16T18:15:00Z","v":1347,"vw":65.079},{"c":65.08,"h":65.08,"l":65.01,"n":18,"o":65.01,"t":"2026-10-16T18:30:00Z","v":1213,"vw":65.03375},{"c":65.04,"h":65.09,"l":64.93,"n":120,"o":65.09,"t":"2026-10-16T18:45:00Z","v":7537,"vw":65.007221},{"c":65.21,"h":65.21,"l":64.985,"n":41,"o":65.05,"t":"2026-10-16T19:00:00Z","v":2799,"vw":65.077557},{"c":65.16,"h":65.16,"l":65.08,"n":18,"o":65.13,"t":"2026-10-16T19:15:00Z","v":890,"vw":65.138641},{"c":65.24,"h":65.24,"l":65.2,"n":8,"o":65.24,"t":"2026-10-16T19:30:00Z","v":454,"vw":65.222346},{"c":65.2,"h":65.36,"l":65.1501,"n":137,"o":65.1501,"t":"2026-10-16T19:45:00Z","v":12844,"vw":65.206515},{"c":65.28,"h":65.28,"l":65.28,"n":7,"o":65.28,"t":"2026-10-16T20:00:00Z","v":4068,"vw":65.28},{"c":65.15,"h":65.15,"l":65.15,"n":17,"o":65.15,"t":"2026-10-19T11:30:00Z","v":580,"vw":65.15},{"c":64.98,"h":65.165,"l":64.98,"n":55,"o":65.09,"t":"2026-10-19T13:30:00Z","v":5630,"vw":65.082201},{"c":64.9601,"h":65.055,"l":64.94,"n":14,"o":64.94,"t":"2026-10-19T13:45:00Z","v":1113,"vw":64.987525},{"c":64.735,"h":64.9625,"l":64.735,"n":20,"o":64.94,"t":"2026-10-19T14:00:00Z","v":1040,"vw":64.900818},{"c":64.81,"h":64.92,"l":64.79,"n":9,"o":64.92,"t":"2026-10-19T14:15:00Z","v":475,"vw":64.84},{"c":64.63,"h":64.8,"l":64.63,"n":16,"o":64.73,"t":"2026-10-19T14:30:00Z","v":850,"vw":64.714375},{"c":64.65,"h":64.76,"l":64.595,"n":76,"o":64.67,"t":"2026-10-19T14:45:00Z","v":10882,"vw":64.627846},{"c":64.535,"h":64.62,"l":64.535,"n":21,"o":64.62,"t":"2026-10-19T15:00:00Z","v":1739,"vw":64.58304},{"c":64.56,"h":64.615,"l":64.545,"n":14,"o":64.545,"t":"2026-10-19T15:15:00Z","v":572,"vw":64.571},{"c":64.64,"h":64.66,"l":64.64,"n":3,"o":64.66,"t":"2026-10-19T15:30:00Z","v":223,"vw":64.65},{"c":64.65,"h":64.65,"l":64.64,"n":2,"o":64.64,"t":"2026-10-19T15:45:00Z","v":200,"vw":64.645},{"c":64.48,"h":64.51,"l":64.46,"n":33,"o":64.505,"t":"2026-10-19T16:00:00Z","v":1727,"vw":64.469583},{"c":64.62,"h":64.62,"l":64.525,"n":35,"o":64.525,"t":"2026-10-19T16:15:00Z","v":2595,"vw":64.548672},{"c":64.56,"h":64.64,"l":64.515,"n":68,"o":64.52,"t":"2026-10-19T16:30:00Z","v":4212,"vw":64.577647},{"c":64.58,"h":64.605,"l":64.51,"n":28,"o":64.605,"t":"2026-10-19T16:45:00Z","v":1819,"vw":64.558333},{"c":64.47,"h":64.555,"l":64.37,"n":101,"o":64.5275,"t":"2026-10-19T17:00:00Z","v":8730,"vw":64.444133},{"c":64.48,"h":64.51,"l":64.41,"n":25,"o":64.465,"t":"2026-10-19T17:15:00Z","v":1846,"vw":64.451479},{"c":64.585,"h":64.585,"l":64.505,"n":63,"o":64.52,"t":"2026-10-19T17:30:00Z","v":4282,"vw":64.537363},{"c":64.52,"h":64.52,"l":64.51,"n":17,"o":64.52,"t":"2026-10-19T17:45:00Z","v":1117,"vw":64.518571},{"c":64.585,"h":64.62,"l":64.52,"n":30,"o":64.61,"t":"2026-10-19T18:00:00Z","v":2445,"vw":64.568792},{"c":64.56,"h":64.62,"l":64.51,"n":64,"o":64.59,"t":"2026-10-19T18:15:00Z","v":3922,"vw":64.559412},{"c":64.525,"h":64.56,"l":64.5,"n":31,"o":64.53,"t":"2026-10-19T18:30:00Z","v":2459,"vw":64.518613},{"c":64.52,"h":64.63,"l":64.52,"n":44,"o":64.57,"t":"2026-10-19T18:45:00Z","v":3079,"vw":64.55685},{"c":64.57,"h":64.61,"l":64.52,"n":35,"o":64.52,"t":"2026-10-19T19:00:00Z","v":1985,"vw":64.560909},{"c":64.6,"h":64.65,"l":64.53,"n":70,"o":64.63,"t":"2026-10-19T19:15:00Z","v":4000,"vw":64.60485},{"c":64.63,"h":64.63,"l":64.57,"n":72,"o":64.57,"t":"2026-10-19T19:30:00Z","v":3858,"vw":64.597576},{"c":64.65,"h":64.65,"l":64.46,"n":711,"o":64.63,"t":"2026-10-19T19:45:00Z","v":84286,"vw":64.595132},{"c":64.61,"h":64.61,"l":64.61,"n":7,"o":64.61,"t":"2026-10-19T20:00:00Z","v":187816,"vw":64.61},{"c":65.05,"h":65.05,"l":65.03,"n":2,"o":65.03,"t":"2026-10-20T13:15:00Z","v":200,"vw":65.04},{"c":65.015,"h":65.015,"l":64.81,"n":11,"o":64.81,"t":"2026-10-20T13:30:00Z","v":2519,"vw":64.818269},{"c":65.06,"h":65.155,"l":65.03,"n":65,"o":65.155,"t":"2026-10-20T13:45:00Z","v":5321,"vw":65.05475},{"c":65.0154,"h":65.155,"l":65.0154,"n":213,"o":65.15,"t":"2026-10-20T14:00:00Z","v":14456,"vw":65.128559},{"c":65.5,"h":65.5,"l":65.21,"n":30,"o":65.21,"t":"2026-10-20T14:15:00Z","v":1838,"vw":65.375808},{"c":65.8,"h":65.9025,"l":65.715,"n":32,"o":65.75,"t":"2026-10-20T14:30:00Z","v":1688,"vw":65.798301},{"c":65.64,"h":65.865,"l":65.64,"n":48,"o":65.865,"t":"2026-10-20T14:45:00Z","v":2347,"vw":65.737555},{"c":65.5,"h":65.74,"l":65.45,"n":134,"o":65.69,"t":"2026-10-20T15:00:00Z","v":12713,"vw":65.623209},{"c":65.46,"h":65.54,"l":65.45,"n":12,"o":65.54,"t":"2026-10-20T15:15:00Z","v":1076,"vw":65.489251},{"c":65.6,"h":65.605,"l":65.42,"n":56,"o":65.53,"t":"2026-10-20T15:30:00Z","v":4488,"vw":65.499286},{"c":65.57,"h":65.57,"l":65.46,"n":64,"o":65.51,"t":"2026-10-20T15:45:00Z","v":5417,"vw":65.548623},{"c":65.46,"h":65.5,"l":65.44,"n":6,"o":65.5,"t":"2026-10-20T16:00:00Z","v":501,"vw":65.474},{"c":65.48,"h":65.48,"l":65.33,"n":28,"o":65.45,"t":"2026-10-20T16:15:00Z","v":3959,"vw":65.460003},{"c":65.51,"h":65.51,"l":65.42,"n":7,"o":65.43,"t":"2026-10-20T16:30:00Z","v":1062,"vw":65.47573},{"c":65.54,"h":65.54,"l":65.41,"n":18,"o":65.46,"t":"2026-10-20T16:45:00Z","v":847,"vw":65.472},{"c":65.44,"h":65.46,"l":65.36,"n":11,"o":65.46,"t":"2026-10-20T17:00:00Z","v":2514,"vw":65.452705},{"c":65.56,"h":65.56,"l":65.39,"n":268,"o":65.46,"t":"2026-10-20T17:15:00Z","v":33460,"vw":65.474516},{"c":65.525,"h":65.58,"l":65.51,"n":146,"o":65.54,"t":"2026-10-20T17:30:00Z","v":31876,"vw":65.552695},{"c":65.52,"h":65.62,"l":65.51,"n":90,"o":65.51,"t":"2026-10-20T17:45:00Z","v":15772,"vw":65.573696},{"c":65.61,"h":65.62,"l":65.515,"n":40,"o":65.58,"t":"2026-10-20T18:00:00Z","v":2418,"vw":65.57425},{"c":65.555,"h":65.63,"l":65.555,"n":37,"o":65.63,"t":"2026-10-20T18:15:00Z","v":8319,"vw":65.610627},{"c":65.46,"h":65.54,"l":65.46,"n":18,"o":65.49,"t":"2026-10-20T18:30:00Z","v":1007,"vw":65.509501},{"c":65.485,"h":65.56,"l":65.48,"n":42,"o":65.51,"t":"2026-10-20T18:45:00Z","v":8651,"vw":65.521044},{"c":65.505,"h":65.59,"l":65.505,"n":94,"o":65.54,"t":"2026-10-20T19:00:00Z","v":10727,"vw":65.547125},{"c":65.47,"h":65.5,"l":65.44,"n":40,"o":65.5,"t":"2026-10-20T19:15:00Z","v":3232,"vw":65.456368},{"c":65.49,"h":65.53,"l":65.37,"n":195,"o":65.47,"t":"2026-10-20T19:30:00Z","v":14095,"vw":65.450946},{"c":65.3,"h":65.49,"l":65.3,"n":352,"o":65.47,"t":"2026-10-20T19:45:00Z","v":22220,"vw":65.398326},{"c":65.44,"h":65.44,"l":65.44,"n":8,"o":65.44,"t":"2026-10-20T20:00:00Z","v":20554,"vw":65.44},{"c":65.555,"h":65.73,"l":65.55,"n":26,"o":65.73,"t":"2026-10-21T13:30:00Z","v":1257,"vw":65.640631},{"c":65.48,"h":65.57,"l":65.44,"n":107,"o":65.515,"t":"2026-10-21T13:45:00Z","v":7492,"vw":65.49687},{"c":65.46,"h":65.47,"l":65.44,"n":18,"o":65.44,"t":"2026-10-21T14:00:00Z","v":1630,"vw":65.455625},{"c":65.37,"h":65.3839,"l":65.225,"n":133,"o":65.36,"t":"2026-10-21T14:15:00Z","v":20372,"vw":65.285406},{"c":65.28,"h":65.395,"l":65.28,"n":85,"o":65.35,"t":"2026-10-21T14:30:00Z","v":17059,"vw":65.335735},{"c":65.33,"h":65.35,"l":65.21,"n":62,"o":65.3,"t":"2026-10-21T14:45:00Z","v":10662,"vw":65.265853},{"c":65.14,"h":65.33,"l":65.14,"n":11,"o":65.33,"t":"2026-10-21T15:00:00Z","v":688,"vw":65.228333},{"c":65.19,"h":65.295,"l":65.19,"n":19,"o":65.25,"t":"2026-10-21T15:15:00Z","v":1283,"vw":65.249424},{"c":65.34,"h":65.395,"l":65.32,"n":31,"o":65.34,"t":"2026-10-21T15:30:00Z","v":7523,"vw":65.341011},{"c":65.34,"h":65.34,"l":65.24,"n":9,"o":65.24,"t":"2026-10-21T15:45:00Z","v":337,"vw":65.29},{"c":65.27,"h":65.395,"l":65.27,"n":35,"o":65.34,"t":"2026-10-21T16:00:00Z","v":7910,"vw":65.330813},{"c":65.265,"h":65.3425,"l":65.265,"n":18,"o":65.3425,"t":"2026-10-21T16:15:00Z","v":3947,"vw":65.324659},{"c":65.4,"h":65.535,"l":65.27,"n":43,"o":65.3,"t":"2026-10-21T16:30:00Z","v":5798,"vw":65.354669},{"c":65.39,"h":65.4,"l":65.39,"n":8,"o":65.4,"t":"2026-10-21T16:45:00Z","v":398,"vw":65.395},{"c":65.34,"h":65.42,"l":65.34,"n":10,"o":65.34,"t":"2026-10-21T17:00:00Z","v":534,"vw":65.388},{"c":65.44,"h":65.49,"l":65.4,"n":45,"o":65.4,"t":"2026-10-21T17:15:00Z","v":3536,"vw":65.45152},{"c":65.4508,"h":65.4508,"l":65.4508,"n":2,"o":65.4508,"t":"2026-10-21T17:30:00Z","v":161,"vw":65.4508},{"c":65.36,"h":65.4,"l":65.36,"n":12,"o":65.4,"t":"2026-10-21T17:45:00Z","v":567,"vw":65.376667},{"c":65.555,"h":65.56,"l":65.32,"n":64,"o":65.36,"t":"2026-10-21T18:00:00Z","v":7340,"vw":65.466446},{"c":65.5,"h":65.545,"l":65.475,"n":7,"o":65.545,"t":"2026-10-21T18:30:00Z","v":450,"vw":65.506667},{"c":65.1075,"h":65.4,"l":65.105,"n":51,"o":65.4,"t":"2026-10-21T18:45:00Z","v":5667,"vw":65.157155},{"c":65.05,"h":65.09,"l":64.94,"n":65,"o":65.09,"t":"2026-10-21T19:00:00Z","v":15037,"vw":65.02966},{"c":65.31,"h":65.31,"l":65.05,"n":189,"o":65.1,"t":"2026-10-21T19:15:00Z","v":27338,"vw":65.168467},{"c":65.345,"h":65.41,"l":65.32,"n":13,"o":65.32,"t":"2026-10-21T19:30:00Z","v":768,"vw":65.345903},{"c":65.34,"h":65.475,"l":65.31,"n":74,"o":65.475,"t":"2026-10-21T19:45:00Z","v":2381,"vw":65.385634},{"c":65.32,"h":65.32,"l":65.32,"n":5,"o":65.32,"t":"2026-10-21T20:00:00Z","v":7730,"vw":65.32},{"c":63.9,"h":64.03,"l":63.84,"n":23,"o":64.03,"t":"2026-10-22T13:30:00Z","v":711,"vw":63.95714},{"c":63.93,"h":64.16,"l":63.86,"n":181,"o":63.86,"t":"2026-10-22T13:45:00Z","v":15413,"vw":64.01663},{"c":63.83,"h":64.05,"l":63.83,"n":65,"o":64.01,"t":"2026-10-22T14:00:00Z","v":4746,"vw":63.952495},{"c":63.81,"h":63.96,"l":63.78,"n":304,"o":63.84,"t":"2026-10-22T14:15:00Z","v":29941,"vw":63.849633},{"c":63.78,"h":63.79,"l":63.66,"n":80,"o":63.755,"t":"2026-10-22T14:30:00Z","v":10655,"vw":63.701724},{"c":63.85,"h":63.86,"l":63.77,"n":54,"o":63.7961,"t":"2026-10-22T14:45:00Z","v":8673,"vw":63.79793},{"c":63.75,"h":63.89,"l":63.735,"n":130,"o":63.75,"t":"2026-10-22T15:00:00Z","v":155166,"vw":63.756563},{"c":63.8,"h":64.04,"l":63.74,"n":84,"o":63.79,"t":"2026-10-22T15:15:00Z","v":8462,"vw":63.837594},{"c":63.81,"h":63.89,"l":63.79,"n":73,"o":63.85,"t":"2026-10-22T15:30:00Z","v":4030,"vw":63.834483},{"c":63.84,"h":63.87,"l":63.73,"n":243,"o":63.77,"t":"2026-10-22T15:45:00Z","v":40756,"vw":63.811764},{"c":63.85,"h":63.92,"l":63.82,"n":102,"o":63.89,"t":"2026-10-22T16:15:00Z","v":16748,"vw":63.880536},{"c":63.72,"h":63.72,"l":63.63,"n":45,"o":63.69,"t":"2026-10-22T16:45:00Z","v":4958,"vw":63.663521},{"c":63.68,"h":63.68,"l":63.58,"n":3,"o":63.58,"t":"2026-10-22T17:00:00Z","v":222,"vw":63.631456},{"c":63.6,"h":63.72,"l":63.6,"n":12,"o":63.72,"t":"2026-10-22T17:15:00Z","v":579,"vw":63.688},{"c":63.75,"h":63.75,"l":63.66,"n":21,"o":63.69,"t":"2026-10-22T17:30:00Z","v":917,"vw":63.708333},{"c":63.76,"h":63.77,"l":63.75,"n":9,"o":63.77,"t":"2026-10-22T17:45:00Z","v":425,"vw":63.760625},{"c":63.68,"h":63.71,"l":63.655,"n":20,"o":63.7,"t":"2026-10-22T18:00:00Z","v":1133,"vw":63.68484},{"c":63.77,"h":63.77,"l":63.74,"n":8,"o":63.74,"t":"2026-10-22T18:15:00Z","v":394,"vw":63.750645},{"c":63.76,"h":63.79,"l":63.68,"n":41,"o":63.79,"t":"2026-10-22T18:30:00Z","v":3211,"vw":63.723611},{"c":63.68,"h":63.77,"l":63.68,"n":20,"o":63.76,"t":"2026-10-22T18:45:00Z","v":855,"vw":63.737},{"c":63.7,"h":63.76,"l":63.63,"n":88,"o":63.63,"t":"2026-10-22T19:00:00Z","v":10168,"vw":63.68614},{"c":63.81,"h":63.82,"l":63.7,"n":104,"o":63.7,"t":"2026-10-22T19:15:00Z","v":11735,"vw":63.765223},{"c":63.715,"h":63.8,"l":63.65,"n":124,"o":63.77,"t":"2026-10-22T19:30:00Z","v":12350,"vw":63.7006},{"c":63.85,"h":63.99,"l":63.68,"n":429,"o":63.72,"t":"2026-10-22T19:45:00Z","v":37617,"vw":63.792},{"c":63.86,"h":63.86,"l":63.86,"n":4,"o":63.86,"t":"2026-10-22T20:00:00Z","v":11914,"vw":63.86},{"c":63.736,"h":63.86,"l":63.3268,"n":28,"o":63.3268,"t":"2026-10-22T21:30:00Z","v":4840,"vw":63.450734}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8402066767433426,"strike":78.0433889728612,"iv":0.6287143926586828,"gamma":0.021219962017864944,"theta":-0.047507069684018174,"vega":0.041639042892265776,"rho":0.0066689918536379416,"breakevenPct":23.52583095772711},{"delta":0.2,"premium":0.7652446896554557,"strike":70.83814319749422,"iv":0.3980679762887607,"gamma":0.040746817371050265,"theta":-0.03614390466195073,"vega":0.05035969739590585,"rho":0.009046618825071222,"breakevenPct":12.125568254227504},{"delta":0.25,"premium":1.2648781658467751,"strike":71.46016884516135,"iv":0.5124448582695696,"gamma":0.03527017989382445,"theta":-0.05221594354926304,"vega":0.0568814724144677,"rho":0.011224995219262006,"breakevenPct":13.882002835903743},{"delta":0.3,"premium":1.2016166909685353,"strike":68.08622351832187,"iv":0.37218141175666364,"gamma":0.05226077617831487,"theta":-0.042468337167221926,"vega":0.06233985472935766,"rho":0.013609107101181014,"breakevenPct":8.499593187113089},{"delta":0.35,"premium":1.832142857142857,"strike":67.97142857142858,"iv":0.4621342857142857,"gamma":0.04432285714285714,"theta":-0.05499428571428572,"vega":0.06627714285714285,"rho":0.015752753789724704,"breakevenPct":9.307189834906723},{"delta":0.4,"premium":1.959931506849315,"strike":66.42465753424658,"iv":0.4090602739726027,"gamma":0.052956164383561655,"theta":-0.05155205479452054,"vega":0.06947534246575343,"rho":0.018098826868570353,"breakevenPct":7.085169184302993},{"delta":0.45,"premium":2.100693160813309,"strike":65.24768946395564,"iv":0.36529426987061,"gamma":0.06013308687615527,"theta":-0.04767430683918669,"vega":0.07110369685767098,"rho":0.020447977423323806,"breakevenPct":5.462547173142726},{"delta":0.5,"premium":2.4033693843594013,"strike":64.3910149750416,"iv":0.3554838602329451,"gamma":0.062217970049916804,"theta":-0.04705191347753744,"vega":0.07162179700499167,"rho":0.022719564630333946,"breakevenPct":4.595027183528024},{"delta":0.55,"premium":2.809803921568628,"strike":63.56699346405229,"iv":0.3565826797385621,"gamma":0.06152777777777777,"theta":-0.047133006535947715,"vega":0.07105049019607843,"rho":0.02493890449058359,"breakevenPct":3.94111710870798},{"delta":0.6,"premium":3.306655290102389,"strike":62.73890784982935,"iv":0.36454436860068257,"gamma":0.05876450511945393,"theta":-0.04738668941979522,"vega":0.069390614334471,"rho":0.027108099683250175,"breakevenPct":3.4224289695141645},{"delta":0.65,"premium":3.8395038167938935,"strike":61.87213740458015,"iv":0.36889370229007634,"gamma":0.05576068702290076,"theta":-0.04635935114503817,"vega":0.06657576335877863,"rho":0.029248740993938725,"breakevenPct":2.8995321349421337},{"delta":0.7,"premium":4.519206008583691,"strike":60.907725321888414,"iv":0.3794703862660944,"gamma":0.050901716738197426,"theta":-0.045233905579399145,"vega":0.06254785407725322,"rho":0.03129422430926963,"breakevenPct":2.4536976675103452},{"delta":0.75,"premium":5.353615960099751,"strike":59.80798004987531,"iv":0.39259226932668334,"gamma":0.04494389027431421,"theta":-0.04321596009975062,"vega":0.05712069825436408,"rho":0.03322426452445311,"breakevenPct":2.038202333189892},{"delta":0.8,"premium":6.570898980537537,"strike":58.347544022242815,"iv":0.41356413345690457,"gamma":0.03754763670064874,"theta":-0.04006672845227061,"vega":0.04986821130676551,"rho":0.03486361126823976,"breakevenPct":1.6574428480744638},{"delta":0.85,"premium":8.192771084337348,"strike":56.493975903614455,"iv":0.442155421686747,"gamma":0.029160240963855423,"theta":-0.03571084337349398,"vega":0.040971084337349396,"rho":0.036192810951781736,"breakevenPct":1.2946241590225618}],"put":[{"delta":0.2,"premium":1.332987384610705,"strike":56.030886837523646,"iv":0.6225282889407077,"gamma":0.02556610161150627,"theta":-0.051616026624065905,"vega":0.04987054652407608,"rho":-0.0114484451204492,"breakevenPct":14.347166531611428},{"delta":0.25,"premium":1.4813357405355847,"strike":58.66819094285484,"iv":0.5174510156375403,"gamma":0.03447951068772075,"theta":-0.0487264172278618,"vega":0.05686406330317315,"rho":-0.014194609150114213,"breakevenPct":10.449647349954187},{"delta":0.3,"premium":1.5148450244698204,"strike":60.694942903752036,"iv":0.41177716150081567,"gamma":0.04669494290375204,"theta":-0.04210358890701468,"vega":0.06240864600326264,"rho":-0.01678561653421364,"breakevenPct":7.328377890256465},{"delta":0.35,"premium":1.5187226277372259,"strike":62.027737226277374,"iv":0.3390290510948905,"gamma":0.06061956204379562,"theta":-0.036369197080291966,"vega":0.06660262773722628,"rho":-0.019457166584962913,"breakevenPct":5.247393362762064},{"delta":0.4,"premium":2.011423357664234,"strike":62.75766423357664,"iv":0.3661093430656934,"gamma":0.058502773722627736,"theta":-0.040821751824817516,"vega":0.06930335766423358,"rho":-0.022359974029572755,"breakevenPct":4.875914694781692},{"delta":0.45,"premium":2.2992148760330577,"strike":63.55206611570248,"iv":0.3549495867768595,"gamma":0.06194049586776859,"theta":-0.04009173553719008,"vega":0.07102809917355372,"rho":-0.025156102905464012,"breakevenPct":4.082600626887842},{"delta":0.5,"premium":2.5515441176470586,"strike":64.33676470588236,"iv":0.3340873529411765,"gamma":0.06610823529411765,"theta":-0.03752544117647059,"vega":0.07159897058823529,"rho":-0.027930335659436173,"breakevenPct":3.2489499088078686},{"delta":0.55,"premium":2.900797448165869,"strike":65.07814992025519,"iv":0.325637639553429,"gamma":0.06744992025518341,"theta":-0.035914035087719294,"vega":0.0712280701754386,"rho":-0.030751750829553223,"breakevenPct":2.6349006074392207},{"delta":0.6,"premium":3.419138755980861,"strike":65.8755980861244,"iv":0.3301033492822966,"gamma":0.06489808612440191,"theta":-0.03503684210526316,"vega":0.06947368421052631,"rho":-0.033668431574079574,"breakevenPct":2.197840071807797},{"delta":0.65,"premium":3.9409967845659164,"strike":66.67845659163987,"iv":0.32862893890675243,"gamma":0.0623967845659164,"theta":-0.0327967845659164,"vega":0.0664861736334405,"rho":-0.03658889136689687,"breakevenPct":1.7578142701629245},{"delta":0.7,"premium":4.572932330827068,"strike":67.56390977443608,"iv":0.3297428571428571,"gamma":0.058411278195488726,"theta":-0.03016466165413534,"vega":0.06243684210526316,"rho":-0.039580592207172804,"breakevenPct":1.3608245480597803},{"delta":0.75,"premium":5.36306695464363,"strike":68.57883369330453,"iv":0.33406263498920086,"gamma":0.05274276457883369,"theta":-0.027105615550755937,"vega":0.057058531317494596,"rho":-0.04267765915536844,"breakevenPct":1.0088212673646935},{"delta":0.8,"premium":6.382236842105264,"strike":69.80263157894737,"iv":0.34169868421052635,"gamma":0.04548421052631578,"theta":-0.023472368421052627,"vega":0.05028552631578947,"rho":-0.045938691235777214,"breakevenPct":0.6883890747852994},{"delta":0.85,"premium":8.515697674418602,"strike":72.09302325581395,"iv":0.3821616279069767,"gamma":0.0341093023255814,"theta":-0.020754651162790697,"vega":0.04187674418604651,"rho":-0.050041694933579926,"breakevenPct":0.4426470695343739},{"delta":0.9,"premium":10.864406779661017,"strike":74.62711864406779,"iv":0.40396610169491526,"gamma":0.024054237288135594,"theta":-0.014603389830508476,"vega":0.031513559322033896,"rho":-0.05431695047291316,"breakevenPct":0.1523459686708746}]},"raw":{"call":[{"delta":0.15,"premium":0.8402066767433426,"strike":78.0433889728612,"iv":0.6287143926586828,"gamma":0.021219962017864944,"theta":-0.047507069684018174,"vega":0.041639042892265776,"rho":0.0066689918536379416,"breakevenPct":23.52583095772711},{"delta":0.2,"premium":0.7652446896554557,"strike":70.83814319749422,"iv":0.3980679762887607,"gamma":0.040746817371050265,"theta":-0.03614390466195073,"vega":0.05035969739590585,"rho":0.009046618825071222,"breakevenPct":12.125568254227504},{"delta":0.25,"premium":1.2648781658467751,"strike":71.46016884516135,"iv":0.5124448582695696,"gamma":0.03527017989382445,"theta":-0.05221594354926304,"vega":0.0568814724144677,"rho":0.011224995219262006,"breakevenPct":13.882002835903743},{"delta":0.3,"premium":1.2016166909685353,"strike":68.08622351832187,"iv":0.37218141175666364,"gamma":0.05226077617831487,"theta":-0.042468337167221926,"vega":0.06233985472935766,"rho":0.013609107101181014,"breakevenPct":8.499593187113089},{"delta":0.35,"premium":1.832142857142857,"strike":67.97142857142858,"iv":0.4621342857142857,"gamma":0.04432285714285714,"theta":-0.05499428571428572,"vega":0.06627714285714285,"rho":0.015752753789724704,"breakevenPct":9.307189834906723},{"delta":0.4,"premium":1.959931506849315,"strike":66.42465753424658,"iv":0.4090602739726027,"gamma":0.052956164383561655,"theta":-0.05155205479452054,"vega":0.06947534246575343,"rho":0.018098826868570353,"breakevenPct":7.085169184302993},{"delta":0.45,"premium":2.100693160813309,"strike":65.24768946395564,"iv":0.36529426987061,"gamma":0.06013308687615527,"theta":-0.04767430683918669,"vega":0.07110369685767098,"rho":0.020447977423323806,"breakevenPct":5.462547173142726},{"delta":0.5,"premium":2.4033693843594013,"strike":64.3910149750416,"iv":0.3554838602329451,"gamma":0.062217970049916804,"theta":-0.04705191347753744,"vega":0.07162179700499167,"rho":0.022719564630333946,"breakevenPct":4.595027183528024},{"delta":0.55,"premium":2.809803921568628,"strike":63.56699346405229,"iv":0.3565826797385621,"gamma":0.06152777777777777,"theta":-0.047133006535947715,"vega":0.07105049019607843,"rho":0.02493890449058359,"breakevenPct":3.94111710870798},{"delta":0.6,"premium":3.306655290102389,"strike":62.73890784982935,"iv":0.36454436860068257,"gamma":0.05876450511945393,"theta":-0.04738668941979522,"vega":0.069390614334471,"rho":0.027108099683250175,"breakevenPct":3.4224289695141645},{"delta":0.65,"premium":3.8395038167938935,"strike":61.87213740458015,"iv":0.36889370229007634,"gamma":0.05576068702290076,"theta":-0.04635935114503817,"vega":0.06657576335877863,"rho":0.029248740993938725,"breakevenPct":2.8995321349421337},{"delta":0.7,"premium":4.519206008583691,"strike":60.907725321888414,"iv":0.3794703862660944,"gamma":0.050901716738197426,"theta":-0.045233905579399145,"vega":0.06254785407725322,"rho":0.03129422430926963,"breakevenPct":2.4536976675103452},{"delta":0.75,"premium":5.353615960099751,"strike":59.80798004987531,"iv":0.39259226932668334,"gamma":0.04494389027431421,"theta":-0.04321596009975062,"vega":0.05712069825436408,"rho":0.03322426452445311,"breakevenPct":2.038202333189892},{"delta":0.8,"premium":6.570898980537537,"strike":58.347544022242815,"iv":0.41356413345690457,"gamma":0.03754763670064874,"theta":-0.04006672845227061,"vega":0.04986821130676551,"rho":0.03486361126823976,"breakevenPct":1.6574428480744638},{"delta":0.85,"premium":8.192771084337348,"strike":56.493975903614455,"iv":0.442155421686747,"gamma":0.029160240963855423,"theta":-0.03571084337349398,"vega":0.040971084337349396,"rho":0.036192810951781736,"breakevenPct":1.2946241590225618}],"put":[{"delta":0.2,"premium":1.332987384610705,"strike":56.030886837523646,"iv":0.6225282889407077,"gamma":0.02556610161150627,"theta":-0.051616026624065905,"vega":0.04987054652407608,"rho":-0.0114484451204492,"breakevenPct":14.347166531611428},{"delta":0.25,"premium":1.4813357405355847,"strike":58.66819094285484,"iv":0.5174510156375403,"gamma":0.03447951068772075,"theta":-0.0487264172278618,"vega":0.05686406330317315,"rho":-0.014194609150114213,"breakevenPct":10.449647349954187},{"delta":0.3,"premium":1.5148450244698204,"strike":60.694942903752036,"iv":0.41177716150081567,"gamma":0.04669494290375204,"theta":-0.04210358890701468,"vega":0.06240864600326264,"rho":-0.01678561653421364,"breakevenPct":7.328377890256465},{"delta":0.35,"premium":1.5187226277372259,"strike":62.027737226277374,"iv":0.3390290510948905,"gamma":0.06061956204379562,"theta":-0.036369197080291966,"vega":0.06660262773722628,"rho":-0.019457166584962913,"breakevenPct":5.247393362762064},{"delta":0.4,"premium":2.011423357664234,"strike":62.75766423357664,"iv":0.3661093430656934,"gamma":0.058502773722627736,"theta":-0.040821751824817516,"vega":0.06930335766423358,"rho":-0.022359974029572755,"breakevenPct":4.875914694781692},{"delta":0.45,"premium":2.2992148760330577,"strike":63.55206611570248,"iv":0.3549495867768595,"gamma":0.06194049586776859,"theta":-0.04009173553719008,"vega":0.07102809917355372,"rho":-0.025156102905464012,"breakevenPct":4.082600626887842},{"delta":0.5,"premium":2.5515441176470586,"strike":64.33676470588236,"iv":0.3340873529411765,"gamma":0.06610823529411765,"theta":-0.03752544117647059,"vega":0.07159897058823529,"rho":-0.027930335659436173,"breakevenPct":3.2489499088078686},{"delta":0.55,"premium":2.900797448165869,"strike":65.07814992025519,"iv":0.325637639553429,"gamma":0.06744992025518341,"theta":-0.035914035087719294,"vega":0.0712280701754386,"rho":-0.030751750829553223,"breakevenPct":2.6349006074392207},{"delta":0.6,"premium":3.419138755980861,"strike":65.8755980861244,"iv":0.3301033492822966,"gamma":0.06489808612440191,"theta":-0.03503684210526316,"vega":0.06947368421052631,"rho":-0.033668431574079574,"breakevenPct":2.197840071807797},{"delta":0.65,"premium":3.9409967845659164,"strike":66.67845659163987,"iv":0.32862893890675243,"gamma":0.0623967845659164,"theta":-0.0327967845659164,"vega":0.0664861736334405,"rho":-0.03658889136689687,"breakevenPct":1.7578142701629245},{"delta":0.7,"premium":4.572932330827068,"strike":67.56390977443608,"iv":0.3297428571428571,"gamma":0.058411278195488726,"theta":-0.03016466165413534,"vega":0.06243684210526316,"rho":-0.039580592207172804,"breakevenPct":1.3608245480597803},{"delta":0.75,"premium":5.36306695464363,"strike":68.57883369330453,"iv":0.33406263498920086,"gamma":0.05274276457883369,"theta":-0.027105615550755937,"vega":0.057058531317494596,"rho":-0.04267765915536844,"breakevenPct":1.0088212673646935},{"delta":0.8,"premium":6.382236842105264,"strike":69.80263157894737,"iv":0.34169868421052635,"gamma":0.04548421052631578,"theta":-0.023472368421052627,"vega":0.05028552631578947,"rho":-0.045938691235777214,"breakevenPct":0.6883890747852994},{"delta":0.85,"premium":8.515697674418602,"strike":72.09302325581395,"iv":0.3821616279069767,"gamma":0.0341093023255814,"theta":-0.020754651162790697,"vega":0.04187674418604651,"rho":-0.050041694933579926,"breakevenPct":0.4426470695343739},{"delta":0.9,"premium":10.864406779661017,"strike":74.62711864406779,"iv":0.40396610169491526,"gamma":0.024054237288135594,"theta":-0.014603389830508476,"vega":0.031513559322033896,"rho":-0.05431695047291316,"breakevenPct":0.1523459686708746}]}},"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"}}