{"symbol":"ICF","url":"https://intraalpha.com/companies/ICF","capturedAt":"2026-10-23T09:04:27.565Z","state":"partial","quote":{"symbol":"ICF","last_price":65.44,"prev_close":64.66,"regular_close":65.44,"change":0.78,"change_pct":1.2063,"regular_change":0.78,"regular_change_pct":1.2063,"extended_change":0,"extended_change_pct":0,"bid":61.52,"ask":68.95,"bid_size":100,"ask_size":100,"volume":208995,"vwap":65.159798,"open":64.9,"high":65.5,"low":64.63,"close":65.44,"trade_count":1607,"last_trade_at":"2026-10-23T00:00:03.543217956Z","last_quote_at":"2026-10-23T08:00:00.025828521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T05:04:18.119521039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:00.237Z","bars":[{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-16T13:25:00Z","v":100,"vw":64.91},{"c":64.88,"h":64.88,"l":64.84,"n":13,"o":64.84,"t":"2026-10-16T13:30:00Z","v":615,"vw":64.846623},{"c":64.615,"h":64.65,"l":64.5219,"n":16,"o":64.5219,"t":"2026-10-16T13:35:00Z","v":4605,"vw":64.562294},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-16T13:40:00Z","v":100,"vw":64.8},{"c":64.91,"h":64.91,"l":64.75,"n":20,"o":64.75,"t":"2026-10-16T13:45:00Z","v":1842,"vw":64.787809},{"c":64.93,"h":64.95,"l":64.93,"n":6,"o":64.95,"t":"2026-10-16T13:50:00Z","v":452,"vw":64.945475},{"c":64.98,"h":64.98,"l":64.98,"n":3,"o":64.98,"t":"2026-10-16T13:55:00Z","v":106,"vw":64.98},{"c":65.09,"h":65.1,"l":65.005,"n":24,"o":65.02,"t":"2026-10-16T14:00:00Z","v":4603,"vw":65.058564},{"c":65.01,"h":65.01,"l":65.01,"n":6,"o":65.01,"t":"2026-10-16T14:05:00Z","v":487,"vw":65.01},{"c":65.05,"h":65.05,"l":65.045,"n":6,"o":65.045,"t":"2026-10-16T14:10:00Z","v":396,"vw":65.0475},{"c":64.965,"h":65.04,"l":64.965,"n":2,"o":65.04,"t":"2026-10-16T14:15:00Z","v":400,"vw":64.98375},{"c":65.03,"h":65.03,"l":65.03,"n":4,"o":65.03,"t":"2026-10-16T14:20:00Z","v":282,"vw":65.03},{"c":65.14,"h":65.14,"l":65.05,"n":39,"o":65.07,"t":"2026-10-16T14:25:00Z","v":2530,"vw":65.091096},{"c":65.15,"h":65.17,"l":65.15,"n":16,"o":65.17,"t":"2026-10-16T14:30:00Z","v":616,"vw":65.158889},{"c":65.08,"h":65.08,"l":65.0401,"n":56,"o":65.055,"t":"2026-10-16T14:35:00Z","v":3607,"vw":65.061315},{"c":65.07,"h":65.09,"l":65.07,"n":8,"o":65.09,"t":"2026-10-16T14:40:00Z","v":870,"vw":65.083333},{"c":64.94,"h":65,"l":64.94,"n":16,"o":64.97,"t":"2026-10-16T14:45:00Z","v":5486,"vw":64.973926},{"c":64.9533,"h":65,"l":64.95,"n":33,"o":64.97,"t":"2026-10-16T14:50:00Z","v":3460,"vw":64.963722},{"c":64.98,"h":64.99,"l":64.94,"n":35,"o":64.97,"t":"2026-10-16T14:55:00Z","v":5640,"vw":64.967337},{"c":65.01,"h":65.02,"l":64.98,"n":22,"o":64.98,"t":"2026-10-16T15:00:00Z","v":2282,"vw":64.984619},{"c":65.13,"h":65.13,"l":65.09,"n":27,"o":65.09,"t":"2026-10-16T15:05:00Z","v":4569,"vw":65.100734},{"c":65.23,"h":65.23,"l":65.13,"n":32,"o":65.15,"t":"2026-10-16T15:10:00Z","v":4514,"vw":65.142245},{"c":65.19,"h":65.24,"l":65.19,"n":6,"o":65.24,"t":"2026-10-16T15:15:00Z","v":786,"vw":65.222857},{"c":65.21,"h":65.23,"l":65.2,"n":54,"o":65.2,"t":"2026-10-16T15:20:00Z","v":7421,"vw":65.217205},{"c":65.27,"h":65.36,"l":65.24,"n":22,"o":65.24,"t":"2026-10-16T15:25:00Z","v":4345,"vw":65.314545},{"c":65.27,"h":65.28,"l":65.25,"n":15,"o":65.25,"t":"2026-10-16T15:30:00Z","v":2058,"vw":65.258823},{"c":65.3,"h":65.3,"l":65.26,"n":24,"o":65.29,"t":"2026-10-16T15:35:00Z","v":2544,"vw":65.289848},{"c":65.13,"h":65.24,"l":65.13,"n":15,"o":65.21,"t":"2026-10-16T15:40:00Z","v":2325,"vw":65.224021},{"c":65.12,"h":65.18,"l":65.12,"n":29,"o":65.15,"t":"2026-10-16T15:45:00Z","v":3667,"vw":65.147448},{"c":65.15,"h":65.15,"l":65.08,"n":27,"o":65.08,"t":"2026-10-16T15:50:00Z","v":3432,"vw":65.125974},{"c":65.08,"h":65.17,"l":65.08,"n":28,"o":65.17,"t":"2026-10-16T15:55:00Z","v":1937,"vw":65.145},{"c":64.975,"h":65.06,"l":64.94,"n":35,"o":65.05,"t":"2026-10-16T16:00:00Z","v":5787,"vw":64.98713},{"c":64.96,"h":64.98,"l":64.9,"n":118,"o":64.98,"t":"2026-10-16T16:05:00Z","v":14552,"vw":64.939913},{"c":64.9,"h":64.95,"l":64.88,"n":62,"o":64.95,"t":"2026-10-16T16:10:00Z","v":10433,"vw":64.930255},{"c":64.8995,"h":64.8995,"l":64.8995,"n":2,"o":64.8995,"t":"2026-10-16T16:15:00Z","v":886,"vw":64.8995},{"c":64.86,"h":64.91,"l":64.86,"n":55,"o":64.9,"t":"2026-10-16T16:20:00Z","v":9576,"vw":64.887241},{"c":64.84,"h":64.88,"l":64.84,"n":132,"o":64.86,"t":"2026-10-16T16:25:00Z","v":27812,"vw":64.854431},{"c":64.805,"h":64.85,"l":64.805,"n":40,"o":64.84,"t":"2026-10-16T16:30:00Z","v":5215,"vw":64.831998},{"c":64.76,"h":64.78,"l":64.755,"n":16,"o":64.78,"t":"2026-10-16T16:35:00Z","v":3514,"vw":64.76049},{"c":64.76,"h":64.77,"l":64.725,"n":46,"o":64.7418,"t":"2026-10-16T16:40:00Z","v":9520,"vw":64.749191},{"c":64.72,"h":64.75,"l":64.72,"n":51,"o":64.74,"t":"2026-10-16T16:45:00Z","v":5701,"vw":64.735057},{"c":64.765,"h":64.765,"l":64.635,"n":39,"o":64.7,"t":"2026-10-16T16:50:00Z","v":3829,"vw":64.705064},{"c":64.79,"h":64.79,"l":64.73,"n":59,"o":64.78,"t":"2026-10-16T16:55:00Z","v":8999,"vw":64.754861},{"c":64.77,"h":64.7775,"l":64.76,"n":24,"o":64.76,"t":"2026-10-16T17:00:00Z","v":1611,"vw":64.768553},{"c":64.68,"h":64.73,"l":64.67,"n":33,"o":64.73,"t":"2026-10-16T17:05:00Z","v":4330,"vw":64.698718},{"c":64.67,"h":64.68,"l":64.65,"n":35,"o":64.68,"t":"2026-10-16T17:10:00Z","v":3592,"vw":64.665824},{"c":64.585,"h":64.64,"l":64.585,"n":33,"o":64.64,"t":"2026-10-16T17:15:00Z","v":3810,"vw":64.606128},{"c":64.605,"h":64.61,"l":64.55,"n":42,"o":64.59,"t":"2026-10-16T17:20:00Z","v":5136,"vw":64.59441},{"c":64.6,"h":64.64,"l":64.595,"n":30,"o":64.64,"t":"2026-10-16T17:25:00Z","v":3951,"vw":64.61276},{"c":64.73,"h":64.73,"l":64.59,"n":99,"o":64.59,"t":"2026-10-16T17:30:00Z","v":14498,"vw":64.682714},{"c":64.7,"h":64.76,"l":64.7,"n":48,"o":64.73,"t":"2026-10-16T17:35:00Z","v":6450,"vw":64.733663},{"c":64.78,"h":64.79,"l":64.685,"n":28,"o":64.685,"t":"2026-10-16T17:40:00Z","v":2328,"vw":64.724944},{"c":64.825,"h":64.85,"l":64.8,"n":39,"o":64.8,"t":"2026-10-16T17:45:00Z","v":6970,"vw":64.822301},{"c":64.71,"h":64.76,"l":64.69,"n":80,"o":64.76,"t":"2026-10-16T17:50:00Z","v":10226,"vw":64.715662},{"c":64.7,"h":64.72,"l":64.665,"n":158,"o":64.71,"t":"2026-10-16T17:55:00Z","v":24584,"vw":64.696338},{"c":64.67,"h":64.74,"l":64.67,"n":130,"o":64.705,"t":"2026-10-16T18:00:00Z","v":23073,"vw":64.702967},{"c":64.7,"h":64.72,"l":64.65,"n":136,"o":64.66,"t":"2026-10-16T18:05:00Z","v":22032,"vw":64.675267},{"c":64.69,"h":64.72,"l":64.66,"n":126,"o":64.7,"t":"2026-10-16T18:10:00Z","v":22617,"vw":64.681174},{"c":64.71,"h":64.74,"l":64.68,"n":135,"o":64.68,"t":"2026-10-16T18:15:00Z","v":16804,"vw":64.711492},{"c":64.68,"h":64.68,"l":64.68,"n":9,"o":64.68,"t":"2026-10-16T18:20:00Z","v":948,"vw":64.68},{"c":64.66,"h":64.675,"l":64.62,"n":121,"o":64.67,"t":"2026-10-16T18:25:00Z","v":16179,"vw":64.635773},{"c":64.66,"h":64.68,"l":64.625,"n":117,"o":64.66,"t":"2026-10-16T18:30:00Z","v":20381,"vw":64.653182},{"c":64.72,"h":64.73,"l":64.68,"n":78,"o":64.69,"t":"2026-10-16T18:35:00Z","v":8749,"vw":64.69626},{"c":64.73,"h":64.75,"l":64.72,"n":17,"o":64.72,"t":"2026-10-16T18:40:00Z","v":2336,"vw":64.737038},{"c":64.7,"h":64.75,"l":64.7,"n":4,"o":64.75,"t":"2026-10-16T18:45:00Z","v":362,"vw":64.733333},{"c":64.78,"h":64.78,"l":64.71,"n":18,"o":64.71,"t":"2026-10-16T18:50:00Z","v":1246,"vw":64.731},{"c":64.76,"h":64.76,"l":64.76,"n":8,"o":64.76,"t":"2026-10-16T18:55:00Z","v":641,"vw":64.76},{"c":64.7652,"h":64.7652,"l":64.7652,"n":4,"o":64.7652,"t":"2026-10-16T19:00:00Z","v":281,"vw":64.7652},{"c":64.79,"h":64.79,"l":64.76,"n":18,"o":64.7701,"t":"2026-10-16T19:05:00Z","v":1391,"vw":64.77585},{"c":64.82,"h":64.82,"l":64.79,"n":5,"o":64.79,"t":"2026-10-16T19:10:00Z","v":681,"vw":64.805},{"c":64.76,"h":64.87,"l":64.76,"n":16,"o":64.87,"t":"2026-10-16T19:15:00Z","v":2398,"vw":64.81326},{"c":64.81,"h":64.81,"l":64.79,"n":6,"o":64.79,"t":"2026-10-16T19:20:00Z","v":600,"vw":64.802222},{"c":64.8,"h":64.83,"l":64.8,"n":8,"o":64.81,"t":"2026-10-16T19:25:00Z","v":1345,"vw":64.820509},{"c":64.785,"h":64.84,"l":64.785,"n":18,"o":64.84,"t":"2026-10-16T19:30:00Z","v":1355,"vw":64.795},{"c":64.815,"h":64.815,"l":64.815,"n":3,"o":64.815,"t":"2026-10-16T19:35:00Z","v":203,"vw":64.815},{"c":64.8513,"h":64.8513,"l":64.82,"n":14,"o":64.82,"t":"2026-10-16T19:40:00Z","v":4222,"vw":64.840038},{"c":64.84,"h":64.84,"l":64.81,"n":17,"o":64.84,"t":"2026-10-16T19:45:00Z","v":1713,"vw":64.833844},{"c":64.88,"h":64.885,"l":64.88,"n":18,"o":64.885,"t":"2026-10-16T19:50:00Z","v":3391,"vw":64.882024},{"c":64.925,"h":64.925,"l":64.88,"n":45,"o":64.89,"t":"2026-10-16T19:55:00Z","v":4501,"vw":64.907135},{"c":64.91,"h":64.91,"l":64.91,"n":4,"o":64.91,"t":"2026-10-16T20:00:00Z","v":720,"vw":64.91},{"c":64.62,"h":64.62,"l":64.62,"n":14,"o":64.62,"t":"2026-10-19T13:30:00Z","v":3357,"vw":64.62},{"c":64.75,"h":64.75,"l":64.71,"n":7,"o":64.72,"t":"2026-10-19T13:35:00Z","v":402,"vw":64.726667},{"c":64.64,"h":64.64,"l":64.63,"n":3,"o":64.63,"t":"2026-10-19T13:40:00Z","v":305,"vw":64.633333},{"c":64.58,"h":64.58,"l":64.55,"n":2,"o":64.55,"t":"2026-10-19T13:45:00Z","v":224,"vw":64.563393},{"c":64.39,"h":64.44,"l":64.39,"n":6,"o":64.39,"t":"2026-10-19T13:50:00Z","v":602,"vw":64.399766},{"c":64.4,"h":64.405,"l":64.38,"n":20,"o":64.38,"t":"2026-10-19T13:55:00Z","v":2265,"vw":64.386897},{"c":64.32,"h":64.38,"l":64.32,"n":11,"o":64.38,"t":"2026-10-19T14:00:00Z","v":904,"vw":64.366111},{"c":64.375,"h":64.39,"l":64.315,"n":19,"o":64.32,"t":"2026-10-19T14:05:00Z","v":3197,"vw":64.340376},{"c":64.365,"h":64.4,"l":64.365,"n":10,"o":64.395,"t":"2026-10-19T14:10:00Z","v":995,"vw":64.390389},{"c":64.355,"h":64.41,"l":64.355,"n":13,"o":64.395,"t":"2026-10-19T14:15:00Z","v":1205,"vw":64.389167},{"c":64.36,"h":64.36,"l":64.34,"n":4,"o":64.34,"t":"2026-10-19T14:20:00Z","v":254,"vw":64.347968},{"c":64.18,"h":64.185,"l":64.13,"n":19,"o":64.18,"t":"2026-10-19T14:40:00Z","v":1491,"vw":64.164331},{"c":64.17,"h":64.21,"l":64.16,"n":19,"o":64.17,"t":"2026-10-19T14:45:00Z","v":2136,"vw":64.180056},{"c":64.21,"h":64.2101,"l":64.18,"n":7,"o":64.2017,"t":"2026-10-19T14:50:00Z","v":1034,"vw":64.203273},{"c":64.24,"h":64.26,"l":64.24,"n":8,"o":64.26,"t":"2026-10-19T14:55:00Z","v":531,"vw":64.253007},{"c":64.28,"h":64.29,"l":64.28,"n":5,"o":64.28,"t":"2026-10-19T15:00:00Z","v":694,"vw":64.284258},{"c":64.3,"h":64.32,"l":64.285,"n":34,"o":64.32,"t":"2026-10-19T15:05:00Z","v":3338,"vw":64.307325},{"c":64.34,"h":64.34,"l":64.3,"n":4,"o":64.3199,"t":"2026-10-19T15:10:00Z","v":1050,"vw":64.31992},{"c":64.395,"h":64.395,"l":64.32,"n":31,"o":64.36,"t":"2026-10-19T15:15:00Z","v":2581,"vw":64.343592},{"c":64.31,"h":64.36,"l":64.31,"n":13,"o":64.36,"t":"2026-10-19T15:20:00Z","v":963,"vw":64.339117},{"c":64.32,"h":64.345,"l":64.32,"n":32,"o":64.34,"t":"2026-10-19T15:25:00Z","v":2819,"vw":64.337337},{"c":64.24,"h":64.24,"l":64.24,"n":1,"o":64.24,"t":"2026-10-19T15:30:00Z","v":100,"vw":64.24},{"c":64.27,"h":64.305,"l":64.25,"n":33,"o":64.25,"t":"2026-10-19T15:35:00Z","v":4419,"vw":64.276794},{"c":64.28,"h":64.28,"l":64.255,"n":23,"o":64.27,"t":"2026-10-19T15:40:00Z","v":2115,"vw":64.265032},{"c":64.28,"h":64.28,"l":64.265,"n":7,"o":64.265,"t":"2026-10-19T15:45:00Z","v":504,"vw":64.276},{"c":64.27,"h":64.27,"l":64.25,"n":14,"o":64.26,"t":"2026-10-19T15:50:00Z","v":2556,"vw":64.262783},{"c":64.27,"h":64.28,"l":64.24,"n":30,"o":64.26,"t":"2026-10-19T15:55:00Z","v":2711,"vw":64.270833},{"c":64.26,"h":64.27,"l":64.26,"n":5,"o":64.27,"t":"2026-10-19T16:00:00Z","v":513,"vw":64.267245},{"c":64.19,"h":64.2,"l":64.17,"n":14,"o":64.18,"t":"2026-10-19T16:05:00Z","v":1315,"vw":64.184706},{"c":64.21,"h":64.23,"l":64.19,"n":27,"o":64.19,"t":"2026-10-19T16:10:00Z","v":2403,"vw":64.205634},{"c":64.23,"h":64.2535,"l":64.21,"n":47,"o":64.21,"t":"2026-10-19T16:15:00Z","v":4700,"vw":64.23998},{"c":64.24,"h":64.245,"l":64.21,"n":22,"o":64.23,"t":"2026-10-19T16:20:00Z","v":3549,"vw":64.225188},{"c":64.21,"h":64.24,"l":64.21,"n":26,"o":64.23,"t":"2026-10-19T16:25:00Z","v":1869,"vw":64.224762},{"c":64.23,"h":64.25,"l":64.23,"n":16,"o":64.235,"t":"2026-10-19T16:30:00Z","v":1466,"vw":64.23625},{"c":64.19,"h":64.2,"l":64.19,"n":8,"o":64.2,"t":"2026-10-19T16:35:00Z","v":1073,"vw":64.197727},{"c":64.18,"h":64.18,"l":64.16,"n":10,"o":64.18,"t":"2026-10-19T16:40:00Z","v":1099,"vw":64.174413},{"c":64.16,"h":64.2,"l":64.16,"n":24,"o":64.18,"t":"2026-10-19T16:45:00Z","v":3971,"vw":64.178638},{"c":64.19,"h":64.19,"l":64.17,"n":8,"o":64.18,"t":"2026-10-19T16:50:00Z","v":1100,"vw":64.178182},{"c":64.18,"h":64.18,"l":64.17,"n":13,"o":64.17,"t":"2026-10-19T16:55:00Z","v":1589,"vw":64.177143},{"c":64.14,"h":64.19,"l":64.14,"n":12,"o":64.19,"t":"2026-10-19T17:00:00Z","v":1079,"vw":64.161165},{"c":64.17,"h":64.18,"l":64.16,"n":15,"o":64.1682,"t":"2026-10-19T17:05:00Z","v":23285,"vw":64.178945},{"c":64.17,"h":64.17,"l":64.16,"n":11,"o":64.16,"t":"2026-10-19T17:10:00Z","v":1333,"vw":64.167329},{"c":64.16,"h":64.16,"l":64.155,"n":12,"o":64.16,"t":"2026-10-19T17:15:00Z","v":2591,"vw":64.155971},{"c":64.215,"h":64.22,"l":64.17,"n":23,"o":64.17,"t":"2026-10-19T17:25:00Z","v":6042,"vw":64.186601},{"c":64.165,"h":64.21,"l":64.165,"n":28,"o":64.21,"t":"2026-10-19T17:30:00Z","v":2433,"vw":64.18275},{"c":64.18,"h":64.19,"l":64.17,"n":7,"o":64.17,"t":"2026-10-19T17:35:00Z","v":840,"vw":64.180029},{"c":64.1714,"h":64.195,"l":64.16,"n":20,"o":64.18,"t":"2026-10-19T17:40:00Z","v":1938,"vw":64.175243},{"c":64.16,"h":64.17,"l":64.16,"n":4,"o":64.17,"t":"2026-10-19T17:45:00Z","v":317,"vw":64.166667},{"c":64.17,"h":64.18,"l":64.17,"n":7,"o":64.18,"t":"2026-10-19T17:50:00Z","v":307,"vw":64.176667},{"c":64.18,"h":64.18,"l":64.1401,"n":40,"o":64.15,"t":"2026-10-19T18:00:00Z","v":8273,"vw":64.159818},{"c":64.19,"h":64.19,"l":64.18,"n":14,"o":64.18,"t":"2026-10-19T18:05:00Z","v":8302,"vw":64.180608},{"c":64.19,"h":64.19,"l":64.18,"n":3,"o":64.18,"t":"2026-10-19T18:10:00Z","v":272,"vw":64.184505},{"c":64.21,"h":64.21,"l":64.2,"n":5,"o":64.2,"t":"2026-10-19T18:15:00Z","v":786,"vw":64.208333},{"c":64.23,"h":64.23,"l":64.23,"n":1,"o":64.23,"t":"2026-10-19T18:20:00Z","v":200,"vw":64.23},{"c":64.22,"h":64.22,"l":64.22,"n":2,"o":64.22,"t":"2026-10-19T18:25:00Z","v":453,"vw":64.22},{"c":64.2274,"h":64.2274,"l":64.2,"n":14,"o":64.22,"t":"2026-10-19T18:30:00Z","v":1220,"vw":64.21907},{"c":64.19,"h":64.19,"l":64.18,"n":10,"o":64.18,"t":"2026-10-19T18:40:00Z","v":1116,"vw":64.18875},{"c":64.19,"h":64.205,"l":64.19,"n":19,"o":64.19,"t":"2026-10-19T18:45:00Z","v":2332,"vw":64.193947},{"c":64.2,"h":64.2,"l":64.2,"n":4,"o":64.2,"t":"2026-10-19T18:50:00Z","v":520,"vw":64.2},{"c":64.18,"h":64.18,"l":64.16,"n":14,"o":64.16,"t":"2026-10-19T18:55:00Z","v":1706,"vw":64.178109},{"c":64.18,"h":64.2,"l":64.165,"n":34,"o":64.19,"t":"2026-10-19T19:00:00Z","v":4636,"vw":64.185539},{"c":64.175,"h":64.18,"l":64.15,"n":10,"o":64.15,"t":"2026-10-19T19:05:00Z","v":906,"vw":64.163125},{"c":64.17,"h":64.18,"l":64.16,"n":19,"o":64.16,"t":"2026-10-19T19:10:00Z","v":2372,"vw":64.17238},{"c":64.21,"h":64.23,"l":64.1801,"n":12,"o":64.1801,"t":"2026-10-19T19:15:00Z","v":1087,"vw":64.210599},{"c":64.21,"h":64.21,"l":64.21,"n":5,"o":64.21,"t":"2026-10-19T19:20:00Z","v":473,"vw":64.21},{"c":64.19,"h":64.2,"l":64.19,"n":5,"o":64.19,"t":"2026-10-19T19:25:00Z","v":758,"vw":64.195714},{"c":64.16,"h":64.185,"l":64.15,"n":62,"o":64.18,"t":"2026-10-19T19:30:00Z","v":10327,"vw":64.171273},{"c":64.24,"h":64.25,"l":64.17,"n":54,"o":64.17,"t":"2026-10-19T19:35:00Z","v":5465,"vw":64.226319},{"c":64.2,"h":64.25,"l":64.2,"n":45,"o":64.245,"t":"2026-10-19T19:40:00Z","v":5365,"vw":64.223684},{"c":64.23,"h":64.23,"l":64.18,"n":53,"o":64.18,"t":"2026-10-19T19:45:00Z","v":9965,"vw":64.218116},{"c":64.25,"h":64.27,"l":64.225,"n":73,"o":64.225,"t":"2026-10-19T19:50:00Z","v":8911,"vw":64.255632},{"c":64.225,"h":64.31,"l":64.21,"n":70,"o":64.27,"t":"2026-10-19T19:55:00Z","v":7696,"vw":64.262992},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-20T13:25:00Z","v":100,"vw":64.75},{"c":64.6,"h":64.655,"l":64.47,"n":78,"o":64.49,"t":"2026-10-20T13:30:00Z","v":8619,"vw":64.600918},{"c":64.8,"h":64.83,"l":64.7,"n":10,"o":64.71,"t":"2026-10-20T13:35:00Z","v":1383,"vw":64.784706},{"c":64.92,"h":64.935,"l":64.92,"n":8,"o":64.935,"t":"2026-10-20T13:40:00Z","v":3302,"vw":64.933061},{"c":65.08,"h":65.08,"l":64.97,"n":13,"o":64.97,"t":"2026-10-20T13:45:00Z","v":712,"vw":65.014963},{"c":64.94,"h":64.96,"l":64.86,"n":17,"o":64.91,"t":"2026-10-20T13:55:00Z","v":2426,"vw":64.929636},{"c":64.85,"h":64.93,"l":64.83,"n":56,"o":64.93,"t":"2026-10-20T14:00:00Z","v":6379,"vw":64.864099},{"c":64.82,"h":64.88,"l":64.79,"n":36,"o":64.84,"t":"2026-10-20T14:05:00Z","v":5018,"vw":64.819933},{"c":64.9,"h":64.9,"l":64.8,"n":25,"o":64.8,"t":"2026-10-20T14:10:00Z","v":2368,"vw":64.848812},{"c":64.985,"h":64.985,"l":64.955,"n":8,"o":64.955,"t":"2026-10-20T14:15:00Z","v":968,"vw":64.977136},{"c":65.13,"h":65.13,"l":65.01,"n":14,"o":65.01,"t":"2026-10-20T14:20:00Z","v":1589,"vw":65.048243},{"c":65.14,"h":65.14,"l":65.1,"n":6,"o":65.1,"t":"2026-10-20T14:25:00Z","v":700,"vw":65.125},{"c":65.21,"h":65.21,"l":65.18,"n":19,"o":65.18,"t":"2026-10-20T14:30:00Z","v":3080,"vw":65.199251},{"c":65.26,"h":65.26,"l":65.25,"n":6,"o":65.25,"t":"2026-10-20T14:35:00Z","v":1371,"vw":65.258461},{"c":65.28,"h":65.28,"l":65.23,"n":5,"o":65.23,"t":"2026-10-20T14:40:00Z","v":471,"vw":65.254631},{"c":65.32,"h":65.32,"l":65.2804,"n":12,"o":65.2804,"t":"2026-10-20T14:45:00Z","v":3414,"vw":65.294368},{"c":65.26,"h":65.26,"l":65.24,"n":12,"o":65.26,"t":"2026-10-20T14:50:00Z","v":3292,"vw":65.245066},{"c":65.26,"h":65.26,"l":65.241,"n":10,"o":65.2599,"t":"2026-10-20T14:55:00Z","v":844,"vw":65.255371},{"c":65.18,"h":65.19,"l":65.17,"n":10,"o":65.19,"t":"2026-10-20T15:00:00Z","v":1059,"vw":65.18},{"c":65.21,"h":65.225,"l":65.13,"n":24,"o":65.17,"t":"2026-10-20T15:05:00Z","v":1949,"vw":65.163768},{"c":65.18,"h":65.22,"l":65.18,"n":10,"o":65.2,"t":"2026-10-20T15:10:00Z","v":1162,"vw":65.195909},{"c":65.21,"h":65.24,"l":65.1899,"n":12,"o":65.1899,"t":"2026-10-20T15:15:00Z","v":2106,"vw":65.219258},{"c":65.235,"h":65.24,"l":65.21,"n":13,"o":65.2322,"t":"2026-10-20T15:20:00Z","v":1051,"vw":65.229697},{"c":65.24,"h":65.26,"l":65.21,"n":12,"o":65.26,"t":"2026-10-20T15:25:00Z","v":1418,"vw":65.234863},{"c":65.235,"h":65.24,"l":65.225,"n":9,"o":65.24,"t":"2026-10-20T15:30:00Z","v":523,"vw":65.234639},{"c":65.28,"h":65.28,"l":65.22,"n":11,"o":65.22,"t":"2026-10-20T15:35:00Z","v":1087,"vw":65.243333},{"c":65.312,"h":65.33,"l":65.3,"n":11,"o":65.33,"t":"2026-10-20T15:40:00Z","v":672,"vw":65.310718},{"c":65.235,"h":65.31,"l":65.235,"n":26,"o":65.31,"t":"2026-10-20T15:45:00Z","v":2830,"vw":65.277912},{"c":65.26,"h":65.26,"l":65.23,"n":11,"o":65.24,"t":"2026-10-20T15:50:00Z","v":1369,"vw":65.241538},{"c":65.26,"h":65.26,"l":65.26,"n":5,"o":65.26,"t":"2026-10-20T15:55:00Z","v":226,"vw":65.26},{"c":65.19,"h":65.2,"l":65.17,"n":20,"o":65.17,"t":"2026-10-20T16:05:00Z","v":1507,"vw":65.188554},{"c":65.2099,"h":65.2099,"l":65.19,"n":12,"o":65.19,"t":"2026-10-20T16:10:00Z","v":803,"vw":65.199692},{"c":65.1976,"h":65.1976,"l":65.1976,"n":6,"o":65.1976,"t":"2026-10-20T16:15:00Z","v":338,"vw":65.1976},{"c":65.17,"h":65.18,"l":65.16,"n":15,"o":65.18,"t":"2026-10-20T16:20:00Z","v":1303,"vw":65.170952},{"c":65.21,"h":65.23,"l":65.21,"n":25,"o":65.22,"t":"2026-10-20T16:25:00Z","v":3869,"vw":65.222668},{"c":65.22,"h":65.22,"l":65.205,"n":9,"o":65.22,"t":"2026-10-20T16:30:00Z","v":2405,"vw":65.208403},{"c":65.23,"h":65.23,"l":65.23,"n":2,"o":65.23,"t":"2026-10-20T16:35:00Z","v":218,"vw":65.23},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-20T16:40:00Z","v":211,"vw":65.19},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-20T16:45:00Z","v":1916,"vw":65.2},{"c":65.16,"h":65.16,"l":65.16,"n":5,"o":65.16,"t":"2026-10-20T16:50:00Z","v":439,"vw":65.16},{"c":65.175,"h":65.175,"l":65.16,"n":5,"o":65.16,"t":"2026-10-20T16:55:00Z","v":864,"vw":65.171828},{"c":65.1675,"h":65.195,"l":65.15,"n":13,"o":65.195,"t":"2026-10-20T17:00:00Z","v":1331,"vw":65.174272},{"c":65.15,"h":65.19,"l":65.15,"n":9,"o":65.19,"t":"2026-10-20T17:05:00Z","v":1402,"vw":65.167857},{"c":65.15,"h":65.15,"l":65.1399,"n":8,"o":65.14,"t":"2026-10-20T17:10:00Z","v":7193,"vw":65.140132},{"c":65.1271,"h":65.14,"l":65.125,"n":7,"o":65.13,"t":"2026-10-20T17:15:00Z","v":1023,"vw":65.130718},{"c":65.1304,"h":65.1304,"l":65.1304,"n":1,"o":65.1304,"t":"2026-10-20T17:20:00Z","v":1310,"vw":65.1304},{"c":65.13,"h":65.16,"l":65.13,"n":12,"o":65.16,"t":"2026-10-20T17:30:00Z","v":1283,"vw":65.151818},{"c":65.09,"h":65.09,"l":65.09,"n":2,"o":65.09,"t":"2026-10-20T17:35:00Z","v":1160,"vw":65.09},{"c":65.12,"h":65.12,"l":65.12,"n":5,"o":65.12,"t":"2026-10-20T17:40:00Z","v":592,"vw":65.12},{"c":65.09,"h":65.1176,"l":65.09,"n":14,"o":65.11,"t":"2026-10-20T17:45:00Z","v":2396,"vw":65.097429},{"c":65.14,"h":65.14,"l":65.12,"n":8,"o":65.12,"t":"2026-10-20T17:50:00Z","v":813,"vw":65.127143},{"c":65.17,"h":65.17,"l":65.16,"n":11,"o":65.17,"t":"2026-10-20T17:55:00Z","v":1097,"vw":65.168988},{"c":65.16,"h":65.16,"l":65.14,"n":11,"o":65.14,"t":"2026-10-20T18:00:00Z","v":798,"vw":65.145},{"c":65.19,"h":65.19,"l":65.1477,"n":10,"o":65.1477,"t":"2026-10-20T18:05:00Z","v":1168,"vw":65.168464},{"c":65.158,"h":65.158,"l":65.158,"n":2,"o":65.158,"t":"2026-10-20T18:10:00Z","v":433,"vw":65.158},{"c":65.18,"h":65.18,"l":65.16,"n":14,"o":65.16,"t":"2026-10-20T18:15:00Z","v":691,"vw":65.169167},{"c":65.18,"h":65.2,"l":65.18,"n":4,"o":65.2,"t":"2026-10-20T18:20:00Z","v":570,"vw":65.190998},{"c":65.21,"h":65.21,"l":65.19,"n":13,"o":65.19,"t":"2026-10-20T18:25:00Z","v":1329,"vw":65.196564},{"c":65.205,"h":65.22,"l":65.205,"n":29,"o":65.21,"t":"2026-10-20T18:30:00Z","v":4483,"vw":65.21744},{"c":65.2,"h":65.21,"l":65.18,"n":36,"o":65.2,"t":"2026-10-20T18:35:00Z","v":4264,"vw":65.19696},{"c":65.18,"h":65.2,"l":65.18,"n":45,"o":65.2,"t":"2026-10-20T18:40:00Z","v":5393,"vw":65.186279},{"c":65.2,"h":65.2,"l":65.18,"n":19,"o":65.19,"t":"2026-10-20T18:45:00Z","v":2898,"vw":65.183707},{"c":65.21,"h":65.21,"l":65.21,"n":7,"o":65.21,"t":"2026-10-20T18:50:00Z","v":1184,"vw":65.21},{"c":65.17,"h":65.17,"l":65.17,"n":14,"o":65.17,"t":"2026-10-20T18:55:00Z","v":1341,"vw":65.17},{"c":65.2,"h":65.2,"l":65.2,"n":5,"o":65.2,"t":"2026-10-20T19:00:00Z","v":998,"vw":65.2},{"c":65.185,"h":65.19,"l":65.17,"n":7,"o":65.17,"t":"2026-10-20T19:05:00Z","v":640,"vw":65.185},{"c":65.21,"h":65.21,"l":65.18,"n":19,"o":65.18,"t":"2026-10-20T19:10:00Z","v":845,"vw":65.196667},{"c":65.26,"h":65.26,"l":65.245,"n":18,"o":65.245,"t":"2026-10-20T19:15:00Z","v":1054,"vw":65.250743},{"c":65.2,"h":65.27,"l":65.2,"n":46,"o":65.27,"t":"2026-10-20T19:20:00Z","v":4979,"vw":65.21631},{"c":65.185,"h":65.21,"l":65.185,"n":14,"o":65.21,"t":"2026-10-20T19:25:00Z","v":1339,"vw":65.197013},{"c":65.2,"h":65.21,"l":65.19,"n":36,"o":65.21,"t":"2026-10-20T19:30:00Z","v":6841,"vw":65.207231},{"c":65.23,"h":65.23,"l":65.195,"n":59,"o":65.2,"t":"2026-10-20T19:35:00Z","v":6395,"vw":65.204513},{"c":65.225,"h":65.24,"l":65.21,"n":58,"o":65.22,"t":"2026-10-20T19:40:00Z","v":5644,"vw":65.224292},{"c":65.265,"h":65.265,"l":65.22,"n":76,"o":65.23,"t":"2026-10-20T19:45:00Z","v":8652,"vw":65.245181},{"c":65.18,"h":65.265,"l":65.18,"n":36,"o":65.265,"t":"2026-10-20T19:50:00Z","v":2923,"vw":65.227174},{"c":65.225,"h":65.225,"l":65.16,"n":71,"o":65.18,"t":"2026-10-20T19:55:00Z","v":9149,"vw":65.189636},{"c":65.47,"h":65.5699,"l":65.43,"n":46,"o":65.46,"t":"2026-10-21T13:30:00Z","v":5976,"vw":65.471589},{"c":65.15,"h":65.245,"l":65.15,"n":12,"o":65.245,"t":"2026-10-21T13:40:00Z","v":1455,"vw":65.205455},{"c":65.08,"h":65.17,"l":65.08,"n":22,"o":65.17,"t":"2026-10-21T13:45:00Z","v":3111,"vw":65.11831},{"c":65.15,"h":65.17,"l":65.1,"n":20,"o":65.14,"t":"2026-10-21T13:50:00Z","v":2123,"vw":65.121375},{"c":65.11,"h":65.12,"l":65.11,"n":6,"o":65.12,"t":"2026-10-21T13:55:00Z","v":231,"vw":65.115},{"c":64.9,"h":64.9,"l":64.8,"n":52,"o":64.84,"t":"2026-10-21T14:00:00Z","v":7664,"vw":64.839921},{"c":64.82,"h":64.82,"l":64.82,"n":3,"o":64.82,"t":"2026-10-21T14:05:00Z","v":250,"vw":64.82},{"c":64.86,"h":64.9,"l":64.84,"n":21,"o":64.86,"t":"2026-10-21T14:10:00Z","v":2156,"vw":64.860149},{"c":64.91,"h":64.9487,"l":64.91,"n":5,"o":64.91,"t":"2026-10-21T14:15:00Z","v":1817,"vw":64.912793},{"c":64.91,"h":64.91,"l":64.91,"n":3,"o":64.91,"t":"2026-10-21T14:20:00Z","v":243,"vw":64.91},{"c":64.88,"h":64.895,"l":64.87,"n":5,"o":64.895,"t":"2026-10-21T14:25:00Z","v":1416,"vw":64.87363},{"c":64.92,"h":64.96,"l":64.91,"n":44,"o":64.94,"t":"2026-10-21T14:30:00Z","v":3833,"vw":64.930337},{"c":65.05,"h":65.05,"l":64.89,"n":15,"o":64.9,"t":"2026-10-21T14:35:00Z","v":2017,"vw":64.931487},{"c":64.97,"h":65.02,"l":64.962,"n":44,"o":65.02,"t":"2026-10-21T14:40:00Z","v":3392,"vw":64.978032},{"c":64.94,"h":65,"l":64.94,"n":33,"o":64.99,"t":"2026-10-21T14:45:00Z","v":3276,"vw":64.968677},{"c":64.87,"h":64.93,"l":64.87,"n":33,"o":64.93,"t":"2026-10-21T14:50:00Z","v":3615,"vw":64.897985},{"c":64.84,"h":64.86,"l":64.83,"n":25,"o":64.85,"t":"2026-10-21T14:55:00Z","v":1793,"vw":64.850583},{"c":64.78,"h":64.79,"l":64.75,"n":15,"o":64.75,"t":"2026-10-21T15:00:00Z","v":921,"vw":64.778},{"c":64.77,"h":64.79,"l":64.73,"n":43,"o":64.73,"t":"2026-10-21T15:05:00Z","v":6452,"vw":64.770154},{"c":64.78,"h":64.8,"l":64.76,"n":22,"o":64.76,"t":"2026-10-21T15:10:00Z","v":3181,"vw":64.790344},{"c":64.71,"h":64.78,"l":64.71,"n":28,"o":64.73,"t":"2026-10-21T15:15:00Z","v":2042,"vw":64.739091},{"c":64.765,"h":64.765,"l":64.72,"n":24,"o":64.72,"t":"2026-10-21T15:20:00Z","v":2998,"vw":64.721555},{"c":64.78,"h":64.81,"l":64.77,"n":45,"o":64.77,"t":"2026-10-21T15:25:00Z","v":3631,"vw":64.787123},{"c":64.72,"h":64.81,"l":64.7,"n":107,"o":64.81,"t":"2026-10-21T15:30:00Z","v":20583,"vw":64.767546},{"c":64.78,"h":64.78,"l":64.72,"n":72,"o":64.72,"t":"2026-10-21T15:35:00Z","v":13125,"vw":64.732022},{"c":64.74,"h":64.79,"l":64.74,"n":21,"o":64.79,"t":"2026-10-21T15:40:00Z","v":2047,"vw":64.76231},{"c":64.76,"h":64.76,"l":64.75,"n":3,"o":64.75,"t":"2026-10-21T15:45:00Z","v":650,"vw":64.758462},{"c":64.8,"h":64.8,"l":64.76,"n":9,"o":64.76,"t":"2026-10-21T15:50:00Z","v":631,"vw":64.771681},{"c":64.8,"h":64.81,"l":64.79,"n":30,"o":64.81,"t":"2026-10-21T15:55:00Z","v":4866,"vw":64.795607},{"c":64.79,"h":64.8,"l":64.79,"n":8,"o":64.8,"t":"2026-10-21T16:00:00Z","v":750,"vw":64.793333},{"c":64.79,"h":64.79,"l":64.79,"n":6,"o":64.79,"t":"2026-10-21T16:05:00Z","v":305,"vw":64.79},{"c":64.82,"h":64.82,"l":64.8,"n":10,"o":64.8,"t":"2026-10-21T16:10:00Z","v":870,"vw":64.808571},{"c":64.88,"h":64.92,"l":64.88,"n":3,"o":64.92,"t":"2026-10-21T16:15:00Z","v":1400,"vw":64.884441},{"c":64.94,"h":64.94,"l":64.9,"n":27,"o":64.9,"t":"2026-10-21T16:20:00Z","v":2853,"vw":64.921289},{"c":64.94,"h":64.94,"l":64.9101,"n":10,"o":64.93,"t":"2026-10-21T16:25:00Z","v":2442,"vw":64.917649},{"c":64.94,"h":64.94,"l":64.92,"n":14,"o":64.92,"t":"2026-10-21T16:30:00Z","v":1283,"vw":64.932876},{"c":64.91,"h":64.92,"l":64.91,"n":6,"o":64.92,"t":"2026-10-21T16:35:00Z","v":784,"vw":64.918571},{"c":64.93,"h":64.94,"l":64.91,"n":31,"o":64.91,"t":"2026-10-21T16:40:00Z","v":4036,"vw":64.921049},{"c":64.92,"h":64.9301,"l":64.92,"n":8,"o":64.9301,"t":"2026-10-21T16:45:00Z","v":4123,"vw":64.92723},{"c":64.91,"h":64.92,"l":64.91,"n":4,"o":64.92,"t":"2026-10-21T16:50:00Z","v":498,"vw":64.915551},{"c":64.96,"h":64.96,"l":64.96,"n":4,"o":64.96,"t":"2026-10-21T16:55:00Z","v":339,"vw":64.96},{"c":64.94,"h":64.96,"l":64.92,"n":14,"o":64.96,"t":"2026-10-21T17:00:00Z","v":2257,"vw":64.949242},{"c":64.9117,"h":64.9117,"l":64.9117,"n":1,"o":64.9117,"t":"2026-10-21T17:05:00Z","v":154,"vw":64.9117},{"c":64.87,"h":64.91,"l":64.86,"n":11,"o":64.91,"t":"2026-10-21T17:10:00Z","v":30514,"vw":64.862176},{"c":64.89,"h":64.89,"l":64.89,"n":6,"o":64.89,"t":"2026-10-21T17:15:00Z","v":803,"vw":64.89},{"c":64.92,"h":64.92,"l":64.88,"n":3,"o":64.88,"t":"2026-10-21T17:20:00Z","v":640,"vw":64.8925},{"c":64.91,"h":64.95,"l":64.91,"n":33,"o":64.95,"t":"2026-10-21T17:25:00Z","v":5023,"vw":64.942331},{"c":64.87,"h":64.9,"l":64.85,"n":24,"o":64.9,"t":"2026-10-21T17:30:00Z","v":3732,"vw":64.875184},{"c":64.84,"h":64.841,"l":64.8351,"n":7,"o":64.841,"t":"2026-10-21T17:35:00Z","v":1108,"vw":64.83973},{"c":64.84,"h":64.85,"l":64.84,"n":10,"o":64.85,"t":"2026-10-21T17:40:00Z","v":2323,"vw":64.848},{"c":64.875,"h":64.88,"l":64.85,"n":11,"o":64.86,"t":"2026-10-21T17:45:00Z","v":1656,"vw":64.873114},{"c":64.9,"h":64.9,"l":64.89,"n":8,"o":64.89,"t":"2026-10-21T17:50:00Z","v":454,"vw":64.893333},{"c":64.8912,"h":64.8912,"l":64.8912,"n":1,"o":64.8912,"t":"2026-10-21T17:55:00Z","v":208,"vw":64.8912},{"c":64.86,"h":64.86,"l":64.84,"n":27,"o":64.85,"t":"2026-10-21T18:05:00Z","v":2990,"vw":64.853333},{"c":64.9,"h":64.9,"l":64.88,"n":17,"o":64.88,"t":"2026-10-21T18:10:00Z","v":2790,"vw":64.8904},{"c":64.91,"h":64.91,"l":64.91,"n":2,"o":64.91,"t":"2026-10-21T18:15:00Z","v":116,"vw":64.91},{"c":64.92,"h":64.92,"l":64.88,"n":17,"o":64.9099,"t":"2026-10-21T18:20:00Z","v":2411,"vw":64.89731},{"c":64.95,"h":64.95,"l":64.93,"n":5,"o":64.93,"t":"2026-10-21T18:25:00Z","v":1800,"vw":64.946505},{"c":64.96,"h":64.96,"l":64.95,"n":16,"o":64.95,"t":"2026-10-21T18:30:00Z","v":2334,"vw":64.952},{"c":64.98,"h":64.98,"l":64.9751,"n":5,"o":64.9751,"t":"2026-10-21T18:35:00Z","v":480,"vw":64.978448},{"c":65,"h":65.02,"l":65,"n":7,"o":65.0051,"t":"2026-10-21T18:40:00Z","v":1668,"vw":65.008591},{"c":64.88,"h":64.94,"l":64.87,"n":19,"o":64.94,"t":"2026-10-21T18:45:00Z","v":3506,"vw":64.890882},{"c":64.88,"h":64.9,"l":64.86,"n":37,"o":64.86,"t":"2026-10-21T18:50:00Z","v":5627,"vw":64.885393},{"c":64.75,"h":64.83,"l":64.75,"n":69,"o":64.83,"t":"2026-10-21T18:55:00Z","v":9239,"vw":64.778589},{"c":64.72,"h":64.77,"l":64.69,"n":136,"o":64.75,"t":"2026-10-21T19:00:00Z","v":23230,"vw":64.746873},{"c":64.66,"h":64.74,"l":64.66,"n":39,"o":64.72,"t":"2026-10-21T19:05:00Z","v":6689,"vw":64.696246},{"c":64.59,"h":64.63,"l":64.59,"n":16,"o":64.62,"t":"2026-10-21T19:10:00Z","v":2548,"vw":64.617174},{"c":64.72,"h":64.72,"l":64.61,"n":25,"o":64.62,"t":"2026-10-21T19:15:00Z","v":5346,"vw":64.664399},{"c":64.78,"h":64.78,"l":64.76,"n":10,"o":64.76,"t":"2026-10-21T19:20:00Z","v":928,"vw":64.767436},{"c":64.8142,"h":64.8142,"l":64.78,"n":10,"o":64.79,"t":"2026-10-21T19:25:00Z","v":634,"vw":64.799681},{"c":64.71,"h":64.78,"l":64.71,"n":43,"o":64.78,"t":"2026-10-21T19:30:00Z","v":5674,"vw":64.751749},{"c":64.67,"h":64.73,"l":64.66,"n":22,"o":64.71,"t":"2026-10-21T19:35:00Z","v":3864,"vw":64.681111},{"c":64.73,"h":64.73,"l":64.7,"n":32,"o":64.72,"t":"2026-10-21T19:40:00Z","v":3294,"vw":64.717028},{"c":64.69,"h":64.69,"l":64.68,"n":10,"o":64.68,"t":"2026-10-21T19:45:00Z","v":1507,"vw":64.6864},{"c":64.66,"h":64.69,"l":64.66,"n":14,"o":64.69,"t":"2026-10-21T19:50:00Z","v":1072,"vw":64.68407},{"c":64.66,"h":64.67,"l":64.65,"n":52,"o":64.66,"t":"2026-10-21T19:55:00Z","v":7398,"vw":64.662549},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-21T23:45:00Z","v":100,"vw":64.66},{"c":64.64,"h":64.64,"l":64.64,"n":4,"o":64.64,"t":"2026-10-21T23:55:00Z","v":400,"vw":64.64},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-10-22T13:25:00Z","v":100,"vw":64.79},{"c":64.78,"h":64.9,"l":64.78,"n":15,"o":64.9,"t":"2026-10-22T13:30:00Z","v":2842,"vw":64.862569},{"c":64.63,"h":64.655,"l":64.63,"n":2,"o":64.655,"t":"2026-10-22T13:35:00Z","v":603,"vw":64.638416},{"c":64.77,"h":64.77,"l":64.74,"n":4,"o":64.74,"t":"2026-10-22T13:40:00Z","v":305,"vw":64.75},{"c":64.92,"h":65.0079,"l":64.7,"n":12,"o":64.7,"t":"2026-10-22T13:45:00Z","v":2235,"vw":64.922318},{"c":64.99,"h":64.99,"l":64.89,"n":4,"o":64.89,"t":"2026-10-22T13:50:00Z","v":452,"vw":64.945556},{"c":64.89,"h":64.95,"l":64.89,"n":5,"o":64.95,"t":"2026-10-22T14:00:00Z","v":785,"vw":64.925036},{"c":64.89,"h":64.89,"l":64.89,"n":7,"o":64.89,"t":"2026-10-22T14:05:00Z","v":364,"vw":64.89},{"c":64.9901,"h":65.17,"l":64.9901,"n":32,"o":65.17,"t":"2026-10-22T14:20:00Z","v":4390,"vw":65.073088},{"c":65.11,"h":65.11,"l":65.075,"n":6,"o":65.075,"t":"2026-10-22T14:25:00Z","v":572,"vw":65.10125},{"c":64.95,"h":65.095,"l":64.95,"n":7,"o":65.095,"t":"2026-10-22T14:30:00Z","v":958,"vw":65.012364},{"c":65.08,"h":65.08,"l":64.94,"n":13,"o":64.94,"t":"2026-10-22T14:35:00Z","v":994,"vw":64.967235},{"c":65.05,"h":65.11,"l":65.05,"n":9,"o":65.11,"t":"2026-10-22T14:40:00Z","v":2612,"vw":65.092887},{"c":65.17,"h":65.2,"l":65.17,"n":9,"o":65.17,"t":"2026-10-22T14:45:00Z","v":1179,"vw":65.172676},{"c":65.16,"h":65.17,"l":65.14,"n":5,"o":65.17,"t":"2026-10-22T14:50:00Z","v":631,"vw":65.16},{"c":65.01,"h":65.08,"l":65.01,"n":29,"o":65.08,"t":"2026-10-22T14:55:00Z","v":4142,"vw":65.04636},{"c":64.99,"h":65.005,"l":64.97,"n":37,"o":64.99,"t":"2026-10-22T15:00:00Z","v":5844,"vw":64.98722},{"c":64.99,"h":65.03,"l":64.97,"n":19,"o":65,"t":"2026-10-22T15:05:00Z","v":1920,"vw":65.009054},{"c":65.07,"h":65.08,"l":65.05,"n":44,"o":65.08,"t":"2026-10-22T15:10:00Z","v":6061,"vw":65.059109},{"c":65.05,"h":65.08,"l":65.05,"n":22,"o":65.08,"t":"2026-10-22T15:15:00Z","v":3774,"vw":65.075834},{"c":64.86,"h":65.08,"l":64.86,"n":114,"o":65.07,"t":"2026-10-22T15:20:00Z","v":9975,"vw":64.995331},{"c":64.78,"h":64.85,"l":64.75,"n":30,"o":64.85,"t":"2026-10-22T15:25:00Z","v":2574,"vw":64.810255},{"c":64.76,"h":64.765,"l":64.74,"n":39,"o":64.765,"t":"2026-10-22T15:30:00Z","v":3976,"vw":64.754766},{"c":64.84,"h":64.89,"l":64.82,"n":11,"o":64.82,"t":"2026-10-22T15:35:00Z","v":1481,"vw":64.858571},{"c":64.93,"h":64.95,"l":64.93,"n":19,"o":64.95,"t":"2026-10-22T15:40:00Z","v":1676,"vw":64.941429},{"c":64.92,"h":64.94,"l":64.92,"n":7,"o":64.94,"t":"2026-10-22T15:45:00Z","v":712,"vw":64.924802},{"c":64.99,"h":65.03,"l":64.97,"n":44,"o":64.97,"t":"2026-10-22T15:50:00Z","v":6677,"vw":64.983346},{"c":65.05,"h":65.05,"l":65.02,"n":13,"o":65.02,"t":"2026-10-22T15:55:00Z","v":1606,"vw":65.028838},{"c":65.005,"h":65.1,"l":65.005,"n":33,"o":65.09,"t":"2026-10-22T16:00:00Z","v":4581,"vw":65.087422},{"c":65.02,"h":65.02,"l":64.99,"n":22,"o":65,"t":"2026-10-22T16:05:00Z","v":3007,"vw":65.006154},{"c":65,"h":65.09,"l":64.99,"n":62,"o":65.07,"t":"2026-10-22T16:10:00Z","v":10127,"vw":65.023536},{"c":65.01,"h":65.05,"l":65,"n":28,"o":65.05,"t":"2026-10-22T16:15:00Z","v":2715,"vw":65.032381},{"c":65.07,"h":65.08,"l":65.02,"n":33,"o":65.02,"t":"2026-10-22T16:20:00Z","v":4942,"vw":65.059683},{"c":65.0517,"h":65.07,"l":65.05,"n":12,"o":65.07,"t":"2026-10-22T16:25:00Z","v":2104,"vw":65.065678},{"c":65.021,"h":65.06,"l":65.02,"n":35,"o":65.06,"t":"2026-10-22T16:30:00Z","v":3855,"vw":65.036171},{"c":65.02,"h":65.03,"l":65.01,"n":31,"o":65.0173,"t":"2026-10-22T16:35:00Z","v":8523,"vw":65.016887},{"c":65.03,"h":65.03,"l":65.02,"n":16,"o":65.03,"t":"2026-10-22T16:40:00Z","v":3403,"vw":65.026086},{"c":65.13,"h":65.13,"l":65.1062,"n":9,"o":65.1062,"t":"2026-10-22T16:45:00Z","v":1230,"vw":65.118508},{"c":65.18,"h":65.185,"l":65.1707,"n":8,"o":65.175,"t":"2026-10-22T16:50:00Z","v":4165,"vw":65.173436},{"c":65.22,"h":65.24,"l":65.17,"n":41,"o":65.19,"t":"2026-10-22T16:55:00Z","v":6151,"vw":65.19843},{"c":65.19,"h":65.2,"l":65.185,"n":4,"o":65.2,"t":"2026-10-22T17:00:00Z","v":418,"vw":65.193373},{"c":65.2109,"h":65.22,"l":65.192,"n":4,"o":65.22,"t":"2026-10-22T17:10:00Z","v":566,"vw":65.201866},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-22T17:15:00Z","v":100,"vw":65.24},{"c":65.205,"h":65.25,"l":65.205,"n":7,"o":65.25,"t":"2026-10-22T17:20:00Z","v":718,"vw":65.227053},{"c":65.26,"h":65.26,"l":65.26,"n":2,"o":65.26,"t":"2026-10-22T17:25:00Z","v":138,"vw":65.26},{"c":65.25,"h":65.28,"l":65.2391,"n":6,"o":65.28,"t":"2026-10-22T17:30:00Z","v":543,"vw":65.251204},{"c":65.21,"h":65.22,"l":65.21,"n":4,"o":65.22,"t":"2026-10-22T17:35:00Z","v":563,"vw":65.213617},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-22T17:40:00Z","v":107,"vw":65.19},{"c":65.19,"h":65.19,"l":65.19,"n":4,"o":65.19,"t":"2026-10-22T17:45:00Z","v":205,"vw":65.19},{"c":65.175,"h":65.185,"l":65.16,"n":24,"o":65.185,"t":"2026-10-22T17:50:00Z","v":4288,"vw":65.17739},{"c":65.225,"h":65.228,"l":65.21,"n":11,"o":65.22,"t":"2026-10-22T17:55:00Z","v":976,"vw":65.222618},{"c":65.16,"h":65.22,"l":65.16,"n":8,"o":65.22,"t":"2026-10-22T18:00:00Z","v":670,"vw":65.177799},{"c":65.15,"h":65.15,"l":65.14,"n":17,"o":65.14,"t":"2026-10-22T18:05:00Z","v":1919,"vw":65.144167},{"c":65.18,"h":65.18,"l":65.17,"n":4,"o":65.17,"t":"2026-10-22T18:10:00Z","v":433,"vw":65.175},{"c":65.1875,"h":65.21,"l":65.1875,"n":12,"o":65.21,"t":"2026-10-22T18:15:00Z","v":1694,"vw":65.196175},{"c":65.22,"h":65.2599,"l":65.22,"n":5,"o":65.2599,"t":"2026-10-22T18:20:00Z","v":920,"vw":65.243667},{"c":65.2,"h":65.23,"l":65.19,"n":14,"o":65.23,"t":"2026-10-22T18:25:00Z","v":1513,"vw":65.215273},{"c":65.2,"h":65.21,"l":65.2,"n":7,"o":65.21,"t":"2026-10-22T18:30:00Z","v":506,"vw":65.206},{"c":65.22,"h":65.22,"l":65.2,"n":7,"o":65.22,"t":"2026-10-22T18:35:00Z","v":478,"vw":65.215},{"c":65.22,"h":65.22,"l":65.19,"n":6,"o":65.22,"t":"2026-10-22T18:40:00Z","v":980,"vw":65.216939},{"c":65.25,"h":65.27,"l":65.2101,"n":11,"o":65.2101,"t":"2026-10-22T18:45:00Z","v":1760,"vw":65.222726},{"c":65.32,"h":65.32,"l":65.24,"n":4,"o":65.25,"t":"2026-10-22T18:50:00Z","v":320,"vw":65.272978},{"c":65.31,"h":65.31,"l":65.3,"n":6,"o":65.3,"t":"2026-10-22T18:55:00Z","v":601,"vw":65.30358},{"c":65.36,"h":65.39,"l":65.34,"n":25,"o":65.35,"t":"2026-10-22T19:00:00Z","v":2531,"vw":65.371865},{"c":65.44,"h":65.44,"l":65.38,"n":12,"o":65.38,"t":"2026-10-22T19:05:00Z","v":1012,"vw":65.390556},{"c":65.41,"h":65.44,"l":65.4,"n":9,"o":65.435,"t":"2026-10-22T19:10:00Z","v":1676,"vw":65.409032},{"c":65.45,"h":65.45,"l":65.39,"n":7,"o":65.39,"t":"2026-10-22T19:15:00Z","v":1147,"vw":65.421063},{"c":65.41,"h":65.42,"l":65.41,"n":20,"o":65.4178,"t":"2026-10-22T19:20:00Z","v":2215,"vw":65.415678},{"c":65.37,"h":65.399,"l":65.35,"n":23,"o":65.399,"t":"2026-10-22T19:25:00Z","v":2834,"vw":65.371156},{"c":65.4,"h":65.41,"l":65.37,"n":14,"o":65.37,"t":"2026-10-22T19:30:00Z","v":1450,"vw":65.399412},{"c":65.42,"h":65.42,"l":65.34,"n":21,"o":65.39,"t":"2026-10-22T19:35:00Z","v":3618,"vw":65.378175},{"c":65.4,"h":65.425,"l":65.39,"n":38,"o":65.425,"t":"2026-10-22T19:40:00Z","v":6301,"vw":65.402007},{"c":65.36,"h":65.41,"l":65.335,"n":79,"o":65.41,"t":"2026-10-22T19:45:00Z","v":15135,"vw":65.388201},{"c":65.39,"h":65.47,"l":65.33,"n":35,"o":65.36,"t":"2026-10-22T19:50:00Z","v":4576,"vw":65.421661},{"c":65.45,"h":65.5,"l":65.43,"n":94,"o":65.43,"t":"2026-10-22T19:55:00Z","v":18003,"vw":65.460117},{"c":65.44,"h":65.44,"l":65.44,"n":5,"o":65.44,"t":"2026-10-22T20:00:00Z","v":303,"vw":65.44}],"history":[{"c":64.66,"h":65.81,"l":64.61,"n":867,"o":65.65,"t":"2024-10-21T04:00:00Z","v":89675,"vw":64.867476},{"c":64.85,"h":65.11,"l":64.38,"n":1052,"o":64.38,"t":"2024-10-22T04:00:00Z","v":97625,"vw":64.794379},{"c":65.61,"h":65.72,"l":64.74,"n":2153,"o":64.74,"t":"2024-10-23T04:00:00Z","v":232178,"vw":65.510679},{"c":65.51,"h":65.9,"l":65.47,"n":836,"o":65.69,"t":"2024-10-24T04:00:00Z","v":74794,"vw":65.660425},{"c":64.99,"h":66.35,"l":64.95,"n":901,"o":66.01,"t":"2024-10-25T04:00:00Z","v":67432,"vw":65.58198},{"c":65.2,"h":65.82,"l":65.08,"n":770,"o":65.44,"t":"2024-10-28T04:00:00Z","v":67884,"vw":65.332932},{"c":64.7,"h":65.32,"l":64.66,"n":1138,"o":65.13,"t":"2024-10-29T04:00:00Z","v":103598,"vw":64.91728},{"c":64.83,"h":65.27,"l":64.57,"n":737,"o":64.57,"t":"2024-10-30T04:00:00Z","v":65048,"vw":64.952829},{"c":63.6,"h":64.65,"l":63.6,"n":1281,"o":64.57,"t":"2024-10-31T04:00:00Z","v":103003,"vw":64.300398},{"c":62.91,"h":64.05,"l":62.88,"n":1057,"o":63.86,"t":"2024-11-01T04:00:00Z","v":122212,"vw":63.495811},{"c":63.62,"h":63.68,"l":63.11,"n":1689,"o":63.22,"t":"2024-11-04T05:00:00Z","v":1426956,"vw":63.424873},{"c":64.49,"h":64.49,"l":63.4,"n":863,"o":63.62,"t":"2024-11-05T05:00:00Z","v":70155,"vw":63.899021},{"c":62.89,"h":64.385,"l":62.22,"n":1845,"o":64.385,"t":"2024-11-06T05:00:00Z","v":240658,"vw":62.708434},{"c":63.53,"h":63.705,"l":62.98,"n":1227,"o":63.01,"t":"2024-11-07T05:00:00Z","v":103224,"vw":63.370126},{"c":64.52,"h":64.73,"l":63.52,"n":1238,"o":63.52,"t":"2024-11-08T05:00:00Z","v":120318,"vw":64.383592},{"c":64.14,"h":64.88,"l":64.11,"n":1205,"o":64.35,"t":"2024-11-11T05:00:00Z","v":100529,"vw":64.498147},{"c":63.35,"h":64.18,"l":63.32,"n":1425,"o":63.99,"t":"2024-11-12T05:00:00Z","v":132074,"vw":63.644709},{"c":63.83,"h":64.29,"l":63.68,"n":958,"o":63.89,"t":"2024-11-13T05:00:00Z","v":81398,"vw":63.94155},{"c":63.28,"h":63.74,"l":63.21,"n":1437,"o":63.74,"t":"2024-11-14T05:00:00Z","v":123665,"vw":63.505049},{"c":63.53,"h":63.59,"l":62.9,"n":1193,"o":63.15,"t":"2024-11-15T05:00:00Z","v":97237,"vw":63.392579},{"c":63.98,"h":64.005,"l":63.23,"n":1281,"o":63.23,"t":"2024-11-18T05:00:00Z","v":158266,"vw":63.673846},{"c":64.29,"h":64.465,"l":63.55,"n":1720,"o":63.8,"t":"2024-11-19T05:00:00Z","v":161571,"vw":64.021068},{"c":64.08,"h":64.2,"l":63.66,"n":1800,"o":64.11,"t":"2024-11-20T05:00:00Z","v":167857,"vw":63.98453},{"c":64.53,"h":64.78,"l":63.91,"n":1315,"o":64.085,"t":"2024-11-21T05:00:00Z","v":119175,"vw":64.499414},{"c":64.92,"h":65.07,"l":64.61,"n":1121,"o":64.61,"t":"2024-11-22T05:00:00Z","v":99572,"vw":64.879459},{"c":65.7,"h":65.9601,"l":65.28,"n":1355,"o":65.31,"t":"2024-11-25T05:00:00Z","v":152282,"vw":65.713136},{"c":66.05,"h":66.1476,"l":65.4298,"n":932,"o":65.73,"t":"2024-11-26T05:00:00Z","v":84632,"vw":65.786377},{"c":66.49,"h":66.9,"l":66.38,"n":1824,"o":66.38,"t":"2024-11-27T05:00:00Z","v":175541,"vw":66.640911},{"c":66.16,"h":66.77,"l":66.11,"n":759,"o":66.51,"t":"2024-11-29T05:00:00Z","v":69433,"vw":66.565561},{"c":65.22,"h":66.06,"l":64.99,"n":812,"o":66.06,"t":"2024-12-02T05:00:00Z","v":87061,"vw":65.285371},{"c":64.76,"h":65.47,"l":64.75,"n":796,"o":65.29,"t":"2024-12-03T05:00:00Z","v":83697,"vw":65.034173},{"c":64.63,"h":64.78,"l":64.3,"n":713,"o":64.78,"t":"2024-12-04T05:00:00Z","v":70081,"vw":64.507742},{"c":64.51,"h":64.55,"l":64.19,"n":887,"o":64.47,"t":"2024-12-05T05:00:00Z","v":95430,"vw":64.3707},{"c":64.45,"h":64.81,"l":64.13,"n":739,"o":64.73,"t":"2024-12-06T05:00:00Z","v":71042,"vw":64.373757},{"c":64.51,"h":64.67,"l":64.23,"n":886,"o":64.5,"t":"2024-12-09T05:00:00Z","v":83328,"vw":64.435103},{"c":63.52,"h":64.49,"l":63.28,"n":840,"o":64.46,"t":"2024-12-10T05:00:00Z","v":95039,"vw":63.746044},{"c":63.3,"h":63.76,"l":63.11,"n":763,"o":63.6,"t":"2024-12-11T05:00:00Z","v":81618,"vw":63.3268},{"c":63.25,"h":63.94,"l":63.17,"n":696,"o":63.17,"t":"2024-12-12T05:00:00Z","v":68425,"vw":63.520959},{"c":63.08,"h":63.44,"l":63.01,"n":710,"o":63.2,"t":"2024-12-13T05:00:00Z","v":102852,"vw":63.153923},{"c":62.87,"h":63.56,"l":62.81,"n":814,"o":63.1,"t":"2024-12-16T05:00:00Z","v":86755,"vw":63.342144},{"c":62.08,"h":62.64,"l":62.01,"n":885,"o":62.22,"t":"2024-12-17T05:00:00Z","v":145109,"vw":62.399345},{"c":59.62,"h":62.139,"l":59.62,"n":1623,"o":61.99,"t":"2024-12-18T05:00:00Z","v":128286,"vw":61.027808},{"c":58.8,"h":60.2,"l":58.75,"n":1984,"o":59.85,"t":"2024-12-19T05:00:00Z","v":214649,"vw":59.519663},{"c":59.84,"h":60.468,"l":58.86,"n":2304,"o":58.86,"t":"2024-12-20T05:00:00Z","v":253391,"vw":59.987415},{"c":60.01,"h":60.09,"l":59.37,"n":2123,"o":59.56,"t":"2024-12-23T05:00:00Z","v":263399,"vw":59.580653},{"c":60.42,"h":60.47,"l":59.77,"n":748,"o":59.93,"t":"2024-12-24T05:00:00Z","v":68852,"vw":60.140744},{"c":60.56,"h":60.61,"l":59.96,"n":1057,"o":60.23,"t":"2024-12-26T05:00:00Z","v":105506,"vw":60.474001},{"c":60.04,"h":60.67,"l":59.83,"n":921,"o":60.35,"t":"2024-12-27T05:00:00Z","v":150671,"vw":60.217081},{"c":59.67,"h":59.85,"l":59.11,"n":931,"o":59.67,"t":"2024-12-30T05:00:00Z","v":87305,"vw":59.45829},{"c":60.26,"h":60.295,"l":59.638,"n":1370,"o":59.99,"t":"2024-12-31T05:00:00Z","v":207150,"vw":60.052149},{"c":59.65,"h":60.41,"l":59.51,"n":1387,"o":60.41,"t":"2025-01-02T05:00:00Z","v":199834,"vw":59.939519},{"c":60.47,"h":60.55,"l":59.644,"n":1206,"o":59.93,"t":"2025-01-03T05:00:00Z","v":179191,"vw":60.187026},{"c":59.5,"h":60.62,"l":59.45,"n":1037,"o":60.61,"t":"2025-01-06T05:00:00Z","v":99114,"vw":60.094174},{"c":59.12,"h":60.01,"l":58.97,"n":1340,"o":59.75,"t":"2025-01-07T05:00:00Z","v":208343,"vw":59.32632},{"c":59.37,"h":59.37,"l":58.61,"n":1059,"o":59.16,"t":"2025-01-08T05:00:00Z","v":132474,"vw":59.049393},{"c":57.98,"h":58.59,"l":57.945,"n":1640,"o":58.59,"t":"2025-01-10T05:00:00Z","v":250312,"vw":58.212009},{"c":58.73,"h":58.76,"l":57.86,"n":1448,"o":57.86,"t":"2025-01-13T05:00:00Z","v":175451,"vw":58.237122},{"c":59.17,"h":59.3278,"l":58.8,"n":884,"o":58.8,"t":"2025-01-14T05:00:00Z","v":93290,"vw":59.076315},{"c":59.2,"h":60.64,"l":59.13,"n":1468,"o":60.52,"t":"2025-01-15T05:00:00Z","v":228264,"vw":59.550681},{"c":60.51,"h":60.5595,"l":59.155,"n":2111,"o":59.22,"t":"2025-01-16T05:00:00Z","v":201187,"vw":59.897378},{"c":60.46,"h":60.8554,"l":60.45,"n":1221,"o":60.76,"t":"2025-01-17T05:00:00Z","v":148562,"vw":60.652568},{"c":61.51,"h":61.56,"l":60.69,"n":1633,"o":60.69,"t":"2025-01-21T05:00:00Z","v":152260,"vw":61.324761},{"c":60.41,"h":61.42,"l":60.39,"n":1218,"o":61.42,"t":"2025-01-22T05:00:00Z","v":118355,"vw":60.673759},{"c":60.83,"h":60.85,"l":59.94,"n":1234,"o":60.59,"t":"2025-01-23T05:00:00Z","v":125315,"vw":60.514764},{"c":61.05,"h":61.4401,"l":60.59,"n":1105,"o":60.7,"t":"2025-01-24T05:00:00Z","v":152143,"vw":61.077334},{"c":61.57,"h":61.64,"l":60.76,"n":2626,"o":60.94,"t":"2025-01-27T05:00:00Z","v":395100,"vw":61.240847},{"c":60.78,"h":61.44,"l":60.59,"n":1841,"o":61.44,"t":"2025-01-28T05:00:00Z","v":263829,"vw":60.864855},{"c":59.99,"h":60.9,"l":59.77,"n":1137,"o":60.78,"t":"2025-01-29T05:00:00Z","v":117313,"vw":60.267331},{"c":60.755,"h":61.2,"l":60.26,"n":754,"o":60.48,"t":"2025-01-30T05:00:00Z","v":73151,"vw":60.877046},{"c":60.62,"h":61.235,"l":60.48,"n":1159,"o":60.64,"t":"2025-01-31T05:00:00Z","v":117256,"vw":60.774059},{"c":60.53,"h":60.74,"l":59.54,"n":1046,"o":60.14,"t":"2025-02-03T05:00:00Z","v":104147,"vw":60.307248},{"c":60.55,"h":60.705,"l":59.95,"n":977,"o":60.31,"t":"2025-02-04T05:00:00Z","v":119796,"vw":60.489214},{"c":61.58,"h":61.7,"l":60.69,"n":780,"o":61.05,"t":"2025-02-05T05:00:00Z","v":64776,"vw":61.379033},{"c":61.8,"h":61.8,"l":61.33,"n":805,"o":61.79,"t":"2025-02-06T05:00:00Z","v":105017,"vw":61.621378},{"c":61.61,"h":62.02,"l":61.32,"n":1033,"o":61.82,"t":"2025-02-07T05:00:00Z","v":118605,"vw":61.570938},{"c":61.68,"h":61.9071,"l":61.203,"n":839,"o":61.69,"t":"2025-02-10T05:00:00Z","v":61934,"vw":61.504094},{"c":62.12,"h":62.12,"l":61.32,"n":865,"o":61.45,"t":"2025-02-11T05:00:00Z","v":97046,"vw":61.734243},{"c":61.61,"h":61.84,"l":60.985,"n":1354,"o":61.3,"t":"2025-02-12T05:00:00Z","v":152585,"vw":61.586012},{"c":62.02,"h":62.12,"l":61.28,"n":1392,"o":61.67,"t":"2025-02-13T05:00:00Z","v":138143,"vw":61.825259},{"c":61.61,"h":62.36,"l":61.59,"n":769,"o":62.13,"t":"2025-02-14T05:00:00Z","v":225647,"vw":62.135243},{"c":61.81,"h":62.0858,"l":61.37,"n":892,"o":61.39,"t":"2025-02-18T05:00:00Z","v":160423,"vw":61.66447},{"c":61.83,"h":62,"l":61.52,"n":667,"o":61.57,"t":"2025-02-19T05:00:00Z","v":78382,"vw":61.72665},{"c":62.31,"h":62.35,"l":61.5,"n":732,"o":61.69,"t":"2025-02-20T05:00:00Z","v":118775,"vw":62.011194},{"c":61.87,"h":62.26,"l":61.57,"n":921,"o":62.26,"t":"2025-02-21T05:00:00Z","v":77935,"vw":61.942176},{"c":62.125,"h":62.49,"l":61.61,"n":859,"o":61.9,"t":"2025-02-24T05:00:00Z","v":88022,"vw":62.167576},{"c":62.88,"h":63.14,"l":62.29,"n":745,"o":62.29,"t":"2025-02-25T05:00:00Z","v":147023,"vw":62.921242},{"c":62.47,"h":63.0592,"l":62.3,"n":568,"o":62.99,"t":"2025-02-26T05:00:00Z","v":52420,"vw":62.618718},{"c":62.78,"h":63.1,"l":62.32,"n":690,"o":62.37,"t":"2025-02-27T05:00:00Z","v":111328,"vw":62.885617},{"c":63.25,"h":63.4299,"l":62.65,"n":1207,"o":63.12,"t":"2025-02-28T05:00:00Z","v":155881,"vw":63.13003},{"c":63.8,"h":64.09,"l":63.3,"n":1503,"o":63.45,"t":"2025-03-03T05:00:00Z","v":120026,"vw":63.723364},{"c":62.97,"h":64.3,"l":62.87,"n":1149,"o":63.85,"t":"2025-03-04T05:00:00Z","v":141886,"vw":63.358796},{"c":63.54,"h":63.6699,"l":62.31,"n":1200,"o":62.41,"t":"2025-03-05T05:00:00Z","v":135006,"vw":63.170069},{"c":61.88,"h":63.16,"l":61.76,"n":1038,"o":62.9,"t":"2025-03-06T05:00:00Z","v":138227,"vw":62.119512},{"c":62.32,"h":62.5665,"l":61.7,"n":655,"o":61.83,"t":"2025-03-07T05:00:00Z","v":69051,"vw":62.238712},{"c":61.74,"h":62.93,"l":61.51,"n":684,"o":62.17,"t":"2025-03-10T04:00:00Z","v":77434,"vw":62.20487},{"c":61.06,"h":62.13,"l":60.76,"n":916,"o":61.84,"t":"2025-03-11T04:00:00Z","v":98400,"vw":61.210803},{"c":60.77,"h":61.31,"l":60.59,"n":595,"o":61.19,"t":"2025-03-12T04:00:00Z","v":71914,"vw":60.872857},{"c":59.65,"h":61.21,"l":59.6,"n":601,"o":60.69,"t":"2025-03-13T04:00:00Z","v":59100,"vw":60.169856},{"c":60.85,"h":60.86,"l":59.885,"n":623,"o":60.16,"t":"2025-03-14T04:00:00Z","v":59784,"vw":60.468049},{"c":61.82,"h":62.03,"l":60.69,"n":1344,"o":60.69,"t":"2025-03-17T04:00:00Z","v":379602,"vw":61.916261},{"c":61.34,"h":61.965,"l":61.1099,"n":759,"o":61.57,"t":"2025-03-18T04:00:00Z","v":76344,"vw":61.445512},{"c":61.37,"h":61.79,"l":60.855,"n":633,"o":61.41,"t":"2025-03-19T04:00:00Z","v":74853,"vw":61.311953},{"c":61.28,"h":61.65,"l":61.0224,"n":769,"o":61.48,"t":"2025-03-20T04:00:00Z","v":225310,"vw":61.354074},{"c":60.69,"h":61.09,"l":60.39,"n":938,"o":61.09,"t":"2025-03-21T04:00:00Z","v":101836,"vw":60.85832},{"c":61.48,"h":61.6,"l":60.86,"n":728,"o":61.06,"t":"2025-03-24T04:00:00Z","v":99028,"vw":61.352494},{"c":60.65,"h":61.53,"l":60.3,"n":985,"o":61.53,"t":"2025-03-25T04:00:00Z","v":107142,"vw":60.875452},{"c":61.005,"h":61.21,"l":60.7247,"n":634,"o":60.8,"t":"2025-03-26T04:00:00Z","v":44618,"vw":60.927816},{"c":60.82,"h":61.58,"l":60.7152,"n":627,"o":60.97,"t":"2025-03-27T04:00:00Z","v":53443,"vw":61.122235},{"c":60.88,"h":61.06,"l":60.51,"n":572,"o":61.06,"t":"2025-03-28T04:00:00Z","v":60010,"vw":60.776325},{"c":61.53,"h":61.88,"l":60.96,"n":1258,"o":60.96,"t":"2025-03-31T04:00:00Z","v":164860,"vw":61.312586},{"c":61.66,"h":61.93,"l":60.91,"n":970,"o":61.6,"t":"2025-04-01T04:00:00Z","v":138166,"vw":61.479917},{"c":61.84,"h":61.99,"l":61.245,"n":624,"o":61.37,"t":"2025-04-02T04:00:00Z","v":62787,"vw":61.690971},{"c":60.25,"h":61.62,"l":60.06,"n":1160,"o":61.09,"t":"2025-04-03T04:00:00Z","v":109726,"vw":60.519613},{"c":57.52,"h":59.87,"l":57.45,"n":1927,"o":59.87,"t":"2025-04-04T04:00:00Z","v":171190,"vw":58.566459},{"c":55.88,"h":57.97,"l":54.66,"n":1846,"o":56.19,"t":"2025-04-07T04:00:00Z","v":252509,"vw":56.041357},{"c":54.56,"h":57.25,"l":53.966,"n":1528,"o":57.25,"t":"2025-04-08T04:00:00Z","v":384335,"vw":55.000734},{"c":57.61,"h":57.905,"l":52.76,"n":2630,"o":53.9,"t":"2025-04-09T04:00:00Z","v":328025,"vw":55.755764},{"c":56.55,"h":57.7,"l":55.2,"n":991,"o":57.02,"t":"2025-04-10T04:00:00Z","v":87457,"vw":56.469305},{"c":57.35,"h":57.4,"l":55.66,"n":917,"o":56.32,"t":"2025-04-11T04:00:00Z","v":95640,"vw":56.669763},{"c":58.57,"h":58.8,"l":57.775,"n":663,"o":57.985,"t":"2025-04-14T04:00:00Z","v":62802,"vw":58.342247},{"c":58.65,"h":59.01,"l":58.45,"n":613,"o":58.61,"t":"2025-04-15T04:00:00Z","v":62714,"vw":58.819883},{"c":58.6,"h":59.3799,"l":58.29,"n":643,"o":58.67,"t":"2025-04-16T04:00:00Z","v":55581,"vw":58.878561},{"c":59.63,"h":60.0825,"l":58.72,"n":667,"o":58.72,"t":"2025-04-17T04:00:00Z","v":54175,"vw":59.712382},{"c":58.42,"h":59.23,"l":57.685,"n":1131,"o":59.1,"t":"2025-04-21T04:00:00Z","v":144662,"vw":58.346065},{"c":59.6,"h":59.83,"l":58.9805,"n":639,"o":59.17,"t":"2025-04-22T04:00:00Z","v":65465,"vw":59.439089},{"c":59.54,"h":60.62,"l":59.1901,"n":595,"o":60.62,"t":"2025-04-23T04:00:00Z","v":63458,"vw":59.642373},{"c":59.67,"h":60.0662,"l":59.34,"n":613,"o":59.68,"t":"2025-04-24T04:00:00Z","v":72866,"vw":59.762221},{"c":59.7,"h":59.9,"l":59.285,"n":809,"o":59.79,"t":"2025-04-25T04:00:00Z","v":80053,"vw":59.653087},{"c":60.09,"h":60.24,"l":59.62,"n":747,"o":59.73,"t":"2025-04-28T04:00:00Z","v":74481,"vw":59.924927},{"c":60.48,"h":60.8,"l":59.98,"n":707,"o":59.98,"t":"2025-04-29T04:00:00Z","v":63117,"vw":60.484018},{"c":61.03,"h":61.1783,"l":59.97,"n":828,"o":60.08,"t":"2025-04-30T04:00:00Z","v":108365,"vw":60.518398},{"c":61.36,"h":61.84,"l":60.92,"n":766,"o":61.1,"t":"2025-05-01T04:00:00Z","v":273006,"vw":61.632765},{"c":62.09,"h":62.25,"l":61.825,"n":546,"o":61.85,"t":"2025-05-02T04:00:00Z","v":32835,"vw":62.044526},{"c":62,"h":62.29,"l":61.7321,"n":443,"o":61.98,"t":"2025-05-05T04:00:00Z","v":34495,"vw":62.15057},{"c":61.58,"h":62.0653,"l":61.46,"n":492,"o":61.715,"t":"2025-05-06T04:00:00Z","v":38628,"vw":61.741587},{"c":61.56,"h":62.0753,"l":61.51,"n":402,"o":61.69,"t":"2025-05-07T04:00:00Z","v":33948,"vw":61.800626},{"c":61.17,"h":61.84,"l":61.11,"n":590,"o":61.84,"t":"2025-05-08T04:00:00Z","v":70204,"vw":61.519452},{"c":61.59,"h":61.75,"l":61.18,"n":483,"o":61.23,"t":"2025-05-09T04:00:00Z","v":54283,"vw":61.414477},{"c":61.51,"h":62.39,"l":61.2201,"n":539,"o":62.39,"t":"2025-05-12T04:00:00Z","v":37261,"vw":61.568282},{"c":60.67,"h":61.53,"l":60.43,"n":1057,"o":61.49,"t":"2025-05-13T04:00:00Z","v":81025,"vw":60.674857},{"c":60.12,"h":60.54,"l":59.8701,"n":981,"o":60.54,"t":"2025-05-14T04:00:00Z","v":113149,"vw":60.140879},{"c":61.31,"h":61.31,"l":60.19,"n":789,"o":60.19,"t":"2025-05-15T04:00:00Z","v":97896,"vw":60.916082},{"c":62.1,"h":62.11,"l":61.1923,"n":648,"o":61.37,"t":"2025-05-16T04:00:00Z","v":61684,"vw":61.754697},{"c":62.27,"h":62.29,"l":61.53,"n":560,"o":61.53,"t":"2025-05-19T04:00:00Z","v":78367,"vw":62.139363},{"c":61.98,"h":62.1,"l":61.77,"n":512,"o":62.04,"t":"2025-05-20T04:00:00Z","v":42267,"vw":61.942034},{"c":60.46,"h":61.818,"l":60.395,"n":1026,"o":61.61,"t":"2025-05-21T04:00:00Z","v":142627,"vw":60.985469},{"c":60.16,"h":60.5854,"l":59.73,"n":833,"o":60.49,"t":"2025-05-22T04:00:00Z","v":82268,"vw":60.213731},{"c":60.18,"h":60.26,"l":59.83,"n":728,"o":59.87,"t":"2025-05-23T04:00:00Z","v":80835,"vw":60.106949},{"c":61.12,"h":61.305,"l":60.48,"n":850,"o":60.63,"t":"2025-05-27T04:00:00Z","v":99846,"vw":60.978718},{"c":61.12,"h":61.15,"l":60.7105,"n":540,"o":61.13,"t":"2025-05-28T04:00:00Z","v":42583,"vw":60.956271},{"c":61.71,"h":61.94,"l":61.1,"n":687,"o":61.105,"t":"2025-05-29T04:00:00Z","v":73827,"vw":61.639266},{"c":61.85,"h":61.99,"l":61.2485,"n":697,"o":61.5,"t":"2025-05-30T04:00:00Z","v":78568,"vw":61.612888},{"c":61.92,"h":61.93,"l":60.86,"n":536,"o":61.54,"t":"2025-06-02T04:00:00Z","v":54962,"vw":61.542052},{"c":61.62,"h":61.89,"l":61.2238,"n":669,"o":61.89,"t":"2025-06-03T04:00:00Z","v":59318,"vw":61.610215},{"c":61.76,"h":62.02,"l":61.52,"n":544,"o":61.76,"t":"2025-06-04T04:00:00Z","v":50670,"vw":61.843555},{"c":61.66,"h":61.9409,"l":61.45,"n":684,"o":61.74,"t":"2025-06-05T04:00:00Z","v":76761,"vw":61.695268},{"c":61.84,"h":62.1638,"l":61.55,"n":580,"o":61.86,"t":"2025-06-06T04:00:00Z","v":44926,"vw":61.826206},{"c":61.87,"h":62.2557,"l":61.47,"n":554,"o":61.79,"t":"2025-06-09T04:00:00Z","v":38555,"vw":61.85069},{"c":62.27,"h":62.29,"l":61.9382,"n":565,"o":62,"t":"2025-06-10T04:00:00Z","v":44992,"vw":62.146679},{"c":61.88,"h":62.59,"l":61.6898,"n":475,"o":62.3,"t":"2025-06-11T04:00:00Z","v":42133,"vw":62.180126},{"c":62.21,"h":62.21,"l":61.795,"n":412,"o":61.87,"t":"2025-06-12T04:00:00Z","v":33526,"vw":62.068943},{"c":61.66,"h":62.16,"l":61.27,"n":503,"o":61.85,"t":"2025-06-13T04:00:00Z","v":39047,"vw":61.588921},{"c":61.39,"h":62.0558,"l":61.1583,"n":640,"o":61.51,"t":"2025-06-16T04:00:00Z","v":67726,"vw":61.606117},{"c":61.26,"h":61.62,"l":61.06,"n":640,"o":61.4,"t":"2025-06-17T04:00:00Z","v":49958,"vw":61.331634},{"c":61.45,"h":61.84,"l":61.13,"n":737,"o":61.44,"t":"2025-06-18T04:00:00Z","v":63008,"vw":61.531045},{"c":61.4,"h":61.89,"l":61.31,"n":732,"o":61.6,"t":"2025-06-20T04:00:00Z","v":93043,"vw":61.571233},{"c":62.2,"h":62.2769,"l":61.43,"n":757,"o":61.43,"t":"2025-06-23T04:00:00Z","v":69719,"vw":61.994203},{"c":62.47,"h":62.6999,"l":61.99,"n":954,"o":62.43,"t":"2025-06-24T04:00:00Z","v":70495,"vw":62.414382},{"c":60.82,"h":62.4,"l":60.81,"n":1361,"o":62.4,"t":"2025-06-25T04:00:00Z","v":162395,"vw":61.419054},{"c":60.45,"h":60.87,"l":59.8,"n":996,"o":60.8,"t":"2025-06-26T04:00:00Z","v":79183,"vw":60.292922},{"c":60.715,"h":61.3,"l":60.41,"n":567,"o":60.55,"t":"2025-06-27T04:00:00Z","v":60655,"vw":60.81189},{"c":61.16,"h":61.24,"l":60.16,"n":973,"o":60.725,"t":"2025-06-30T04:00:00Z","v":66366,"vw":60.687808},{"c":61.54,"h":61.96,"l":61.01,"n":1177,"o":61.08,"t":"2025-07-01T04:00:00Z","v":154186,"vw":61.590338},{"c":61.62,"h":61.74,"l":61.1,"n":755,"o":61.45,"t":"2025-07-02T04:00:00Z","v":61719,"vw":61.408496},{"c":61.69,"h":61.9,"l":61.41,"n":660,"o":61.6,"t":"2025-07-03T04:00:00Z","v":33002,"vw":61.74334},{"c":61.17,"h":62.095,"l":60.9,"n":603,"o":61.67,"t":"2025-07-07T04:00:00Z","v":55987,"vw":61.190662},{"c":61.12,"h":61.33,"l":60.9,"n":716,"o":61.16,"t":"2025-07-08T04:00:00Z","v":51349,"vw":61.152735},{"c":61.07,"h":61.22,"l":60.86,"n":628,"o":61.21,"t":"2025-07-09T04:00:00Z","v":47436,"vw":61.074383},{"c":61.31,"h":61.675,"l":60.86,"n":735,"o":61.07,"t":"2025-07-10T04:00:00Z","v":59383,"vw":61.46649},{"c":61.23,"h":61.36,"l":60.64,"n":523,"o":60.97,"t":"2025-07-11T04:00:00Z","v":56734,"vw":61.082834},{"c":61.59,"h":61.63,"l":61.15,"n":803,"o":61.15,"t":"2025-07-14T04:00:00Z","v":47563,"vw":61.453502},{"c":60.84,"h":61.62,"l":60.68,"n":559,"o":61.57,"t":"2025-07-15T04:00:00Z","v":42742,"vw":61.121684},{"c":61.48,"h":61.53,"l":60.92,"n":901,"o":61.25,"t":"2025-07-16T04:00:00Z","v":53812,"vw":61.330084},{"c":61.42,"h":61.57,"l":61.1801,"n":585,"o":61.37,"t":"2025-07-17T04:00:00Z","v":51805,"vw":61.369626},{"c":61.65,"h":61.75,"l":61.3501,"n":1136,"o":61.47,"t":"2025-07-18T04:00:00Z","v":72127,"vw":61.501895},{"c":61.77,"h":62.1676,"l":61.75,"n":795,"o":61.92,"t":"2025-07-21T04:00:00Z","v":60491,"vw":61.990588},{"c":62.89,"h":62.91,"l":61.94,"n":494,"o":61.94,"t":"2025-07-22T04:00:00Z","v":40658,"vw":62.511607},{"c":62.87,"h":62.94,"l":62.5848,"n":530,"o":62.94,"t":"2025-07-23T04:00:00Z","v":54376,"vw":62.802733},{"c":62.65,"h":62.9346,"l":62.64,"n":611,"o":62.77,"t":"2025-07-24T04:00:00Z","v":54371,"vw":62.754454},{"c":62.62,"h":62.6785,"l":61.97,"n":564,"o":62.61,"t":"2025-07-25T04:00:00Z","v":101390,"vw":62.410017},{"c":61.44,"h":62.51,"l":61.44,"n":796,"o":62.51,"t":"2025-07-28T04:00:00Z","v":56054,"vw":61.979006},{"c":62.41,"h":62.41,"l":61.35,"n":841,"o":61.71,"t":"2025-07-29T04:00:00Z","v":48945,"vw":62.064016},{"c":61.38,"h":62.3,"l":60.97,"n":662,"o":62.28,"t":"2025-07-30T04:00:00Z","v":58798,"vw":61.829453},{"c":60.24,"h":61.2,"l":60.19,"n":794,"o":61.02,"t":"2025-07-31T04:00:00Z","v":54500,"vw":60.664705},{"c":60.1,"h":61,"l":59.72,"n":765,"o":61,"t":"2025-08-01T04:00:00Z","v":43535,"vw":60.122933},{"c":60.62,"h":60.81,"l":60.24,"n":697,"o":60.24,"t":"2025-08-04T04:00:00Z","v":52124,"vw":60.588222},{"c":60.8,"h":60.9201,"l":60.36,"n":684,"o":60.53,"t":"2025-08-05T04:00:00Z","v":78551,"vw":60.738735},{"c":60.21,"h":60.91,"l":60.21,"n":473,"o":60.91,"t":"2025-08-06T04:00:00Z","v":44695,"vw":60.601302},{"c":60.505,"h":60.6199,"l":60.04,"n":525,"o":60.39,"t":"2025-08-07T04:00:00Z","v":45535,"vw":60.354841},{"c":59.89,"h":60.64,"l":59.83,"n":503,"o":60.61,"t":"2025-08-08T04:00:00Z","v":54134,"vw":60.198631},{"c":59.57,"h":59.9448,"l":59.5621,"n":701,"o":59.74,"t":"2025-08-11T04:00:00Z","v":68911,"vw":59.735432},{"c":59.82,"h":59.86,"l":59.24,"n":685,"o":59.65,"t":"2025-08-12T04:00:00Z","v":66257,"vw":59.58243},{"c":60.31,"h":60.38,"l":59.7701,"n":488,"o":59.92,"t":"2025-08-13T04:00:00Z","v":49759,"vw":60.009868},{"c":59.82,"h":60,"l":59.4099,"n":527,"o":60,"t":"2025-08-14T04:00:00Z","v":43733,"vw":59.678269},{"c":60.22,"h":60.42,"l":59.83,"n":581,"o":59.83,"t":"2025-08-15T04:00:00Z","v":99885,"vw":60.214844},{"c":59.61,"h":60.32,"l":59.61,"n":523,"o":60.27,"t":"2025-08-18T04:00:00Z","v":43858,"vw":59.935209},{"c":60.69,"h":60.69,"l":59.82,"n":466,"o":59.82,"t":"2025-08-19T04:00:00Z","v":74052,"vw":60.417103},{"c":60.94,"h":61.43,"l":60.79,"n":694,"o":60.85,"t":"2025-08-20T04:00:00Z","v":62023,"vw":60.997046},{"c":60.75,"h":60.8934,"l":60.5249,"n":687,"o":60.73,"t":"2025-08-21T04:00:00Z","v":210734,"vw":60.712867},{"c":61.66,"h":62.0244,"l":61,"n":502,"o":61,"t":"2025-08-22T04:00:00Z","v":26122,"vw":61.615138},{"c":61.25,"h":61.75,"l":61.184,"n":509,"o":61.56,"t":"2025-08-25T04:00:00Z","v":44110,"vw":61.343057},{"c":61.13,"h":61.4,"l":60.9339,"n":613,"o":61.3,"t":"2025-08-26T04:00:00Z","v":47685,"vw":61.106144},{"c":61.455,"h":61.61,"l":61.2,"n":516,"o":61.2,"t":"2025-08-27T04:00:00Z","v":36937,"vw":61.424147},{"c":61.29,"h":61.55,"l":60.9877,"n":755,"o":61.55,"t":"2025-08-28T04:00:00Z","v":79786,"vw":61.177406},{"c":61.66,"h":61.69,"l":61.28,"n":636,"o":61.28,"t":"2025-08-29T04:00:00Z","v":58685,"vw":61.516015},{"c":60.585,"h":61.3,"l":60.41,"n":973,"o":61.16,"t":"2025-09-02T04:00:00Z","v":58859,"vw":60.738455},{"c":60.52,"h":60.724,"l":60.315,"n":654,"o":60.47,"t":"2025-09-03T04:00:00Z","v":51152,"vw":60.526244},{"c":60.89,"h":60.97,"l":60.36,"n":660,"o":60.69,"t":"2025-09-04T04:00:00Z","v":49981,"vw":60.646241},{"c":61.44,"h":61.72,"l":61.13,"n":599,"o":61.13,"t":"2025-09-05T04:00:00Z","v":41191,"vw":61.371929},{"c":61.03,"h":61.12,"l":60.5707,"n":581,"o":61.05,"t":"2025-09-08T04:00:00Z","v":43280,"vw":60.777551},{"c":61.095,"h":61.095,"l":60.77,"n":704,"o":60.89,"t":"2025-09-09T04:00:00Z","v":59478,"vw":60.906329},{"c":61.0961,"h":61.52,"l":60.9903,"n":486,"o":61.09,"t":"2025-09-10T04:00:00Z","v":38682,"vw":61.25073},{"c":62.07,"h":62.17,"l":61.12,"n":710,"o":61.12,"t":"2025-09-11T04:00:00Z","v":85806,"vw":61.74845},{"c":61.82,"h":62.175,"l":61.76,"n":680,"o":61.91,"t":"2025-09-12T04:00:00Z","v":47773,"vw":61.928151},{"c":61.59,"h":62.03,"l":61.4716,"n":725,"o":61.98,"t":"2025-09-15T04:00:00Z","v":69844,"vw":61.725038},{"c":60.9,"h":61.34,"l":60.74,"n":700,"o":61.34,"t":"2025-09-16T04:00:00Z","v":49875,"vw":60.984413},{"c":60.79,"h":61.64,"l":60.79,"n":588,"o":61.04,"t":"2025-09-17T04:00:00Z","v":43499,"vw":61.228487},{"c":60.82,"h":61.08,"l":60.66,"n":805,"o":60.94,"t":"2025-09-18T04:00:00Z","v":59349,"vw":60.88511},{"c":60.6,"h":60.95,"l":60.595,"n":727,"o":60.94,"t":"2025-09-19T04:00:00Z","v":64613,"vw":60.850756},{"c":60.86,"h":60.94,"l":60.34,"n":800,"o":60.64,"t":"2025-09-22T04:00:00Z","v":70329,"vw":60.728798},{"c":61.33,"h":61.38,"l":60.93,"n":706,"o":60.94,"t":"2025-09-23T04:00:00Z","v":61549,"vw":61.102297},{"c":60.76,"h":61.36,"l":60.75,"n":786,"o":61.36,"t":"2025-09-24T04:00:00Z","v":62660,"vw":60.971722},{"c":60.64,"h":61.0164,"l":60.62,"n":531,"o":60.73,"t":"2025-09-25T04:00:00Z","v":45402,"vw":60.779879},{"c":61.24,"h":61.3335,"l":60.81,"n":453,"o":60.81,"t":"2025-09-26T04:00:00Z","v":32085,"vw":61.115095},{"c":61.26,"h":61.41,"l":61.046,"n":733,"o":61.38,"t":"2025-09-29T04:00:00Z","v":46733,"vw":61.304296},{"c":61.62,"h":61.64,"l":61.15,"n":742,"o":61.31,"t":"2025-09-30T04:00:00Z","v":65160,"vw":61.321994},{"c":61.65,"h":61.94,"l":61.4701,"n":1079,"o":61.545,"t":"2025-10-01T04:00:00Z","v":74673,"vw":61.653978},{"c":61.3,"h":61.5006,"l":60.975,"n":785,"o":61.47,"t":"2025-10-02T04:00:00Z","v":80126,"vw":61.290994},{"c":61.56,"h":61.99,"l":61.36,"n":678,"o":61.36,"t":"2025-10-03T04:00:00Z","v":51412,"vw":61.750847},{"c":61.06,"h":61.63,"l":60.9665,"n":709,"o":61.63,"t":"2025-10-06T04:00:00Z","v":51914,"vw":61.20144},{"c":60.92,"h":61.22,"l":60.6908,"n":673,"o":61.07,"t":"2025-10-07T04:00:00Z","v":56393,"vw":60.942664},{"c":60.725,"h":60.94,"l":60.5801,"n":766,"o":60.92,"t":"2025-10-08T04:00:00Z","v":58435,"vw":60.783494},{"c":60.48,"h":60.91,"l":60.307,"n":566,"o":60.67,"t":"2025-10-09T04:00:00Z","v":53909,"vw":60.560331},{"c":59.89,"h":60.7,"l":59.8001,"n":600,"o":60.6,"t":"2025-10-10T04:00:00Z","v":77366,"vw":60.132445},{"c":60.18,"h":60.245,"l":59.73,"n":691,"o":59.73,"t":"2025-10-13T04:00:00Z","v":53800,"vw":60.095986},{"c":60.82,"h":60.86,"l":60.065,"n":681,"o":60.065,"t":"2025-10-14T04:00:00Z","v":51669,"vw":60.562634},{"c":61.68,"h":61.81,"l":60.95,"n":625,"o":60.95,"t":"2025-10-15T04:00:00Z","v":45022,"vw":61.585639},{"c":61.53,"h":62.0334,"l":61.48,"n":672,"o":61.7,"t":"2025-10-16T04:00:00Z","v":126677,"vw":61.731285},{"c":61.92,"h":61.9712,"l":61.32,"n":619,"o":61.53,"t":"2025-10-17T04:00:00Z","v":53124,"vw":61.730756},{"c":62.53,"h":62.54,"l":62.075,"n":540,"o":62.16,"t":"2025-10-20T04:00:00Z","v":60616,"vw":62.251928},{"c":62.24,"h":62.5974,"l":62.15,"n":572,"o":62.48,"t":"2025-10-21T04:00:00Z","v":44286,"vw":62.313899},{"c":62.48,"h":62.555,"l":62.19,"n":517,"o":62.31,"t":"2025-10-22T04:00:00Z","v":41176,"vw":62.453006},{"c":62.36,"h":62.76,"l":61.84,"n":665,"o":62.57,"t":"2025-10-23T04:00:00Z","v":52118,"vw":62.190524},{"c":62.6,"h":62.94,"l":62.59,"n":602,"o":62.6,"t":"2025-10-24T04:00:00Z","v":48877,"vw":62.782811},{"c":62.7312,"h":62.754,"l":62.37,"n":541,"o":62.71,"t":"2025-10-27T04:00:00Z","v":47605,"vw":62.619312},{"c":61.46,"h":62.64,"l":61.435,"n":960,"o":62.64,"t":"2025-10-28T04:00:00Z","v":80314,"vw":61.687961},{"c":59.94,"h":61.1738,"l":59.87,"n":874,"o":61.17,"t":"2025-10-29T04:00:00Z","v":68313,"vw":60.487261},{"c":60.46,"h":60.83,"l":59.84,"n":1150,"o":59.84,"t":"2025-10-30T04:00:00Z","v":110941,"vw":60.524205},{"c":60.52,"h":60.7805,"l":59.97,"n":646,"o":60.13,"t":"2025-10-31T04:00:00Z","v":59209,"vw":60.514736},{"c":60.46,"h":60.51,"l":59.7,"n":1328,"o":60.32,"t":"2025-11-03T05:00:00Z","v":121897,"vw":60.195317},{"c":60.65,"h":60.71,"l":60.35,"n":847,"o":60.43,"t":"2025-11-04T05:00:00Z","v":68667,"vw":60.515731},{"c":60.61,"h":60.89,"l":60.44,"n":805,"o":60.83,"t":"2025-11-05T05:00:00Z","v":72798,"vw":60.68433},{"c":60.39,"h":60.75,"l":60.36,"n":684,"o":60.6,"t":"2025-11-06T05:00:00Z","v":57067,"vw":60.584398},{"c":61.24,"h":61.25,"l":60.39,"n":516,"o":60.39,"t":"2025-11-07T05:00:00Z","v":37322,"vw":60.84354},{"c":61.17,"h":61.43,"l":60.8103,"n":601,"o":61.31,"t":"2025-11-10T05:00:00Z","v":49295,"vw":61.154899},{"c":61.84,"h":61.89,"l":61.25,"n":519,"o":61.25,"t":"2025-11-11T05:00:00Z","v":39064,"vw":61.677883},{"c":61.33,"h":61.74,"l":61.33,"n":863,"o":61.67,"t":"2025-11-12T05:00:00Z","v":58774,"vw":61.568928},{"c":60.5,"h":61.23,"l":60.46,"n":546,"o":61.23,"t":"2025-11-13T05:00:00Z","v":42727,"vw":60.863836},{"c":60.7,"h":60.97,"l":60.4799,"n":555,"o":60.5,"t":"2025-11-14T05:00:00Z","v":87070,"vw":60.59351},{"c":60.38,"h":61.06,"l":60.23,"n":1066,"o":60.78,"t":"2025-11-17T05:00:00Z","v":99201,"vw":60.615006},{"c":60.615,"h":60.8,"l":60.2,"n":617,"o":60.43,"t":"2025-11-18T05:00:00Z","v":60092,"vw":60.502156},{"c":60.11,"h":60.73,"l":59.94,"n":790,"o":60.58,"t":"2025-11-19T05:00:00Z","v":73820,"vw":60.202633},{"c":59.93,"h":60.7309,"l":59.9,"n":1001,"o":60.44,"t":"2025-11-20T05:00:00Z","v":108266,"vw":60.344696},{"c":60.64,"h":60.91,"l":60.0313,"n":1105,"o":60.09,"t":"2025-11-21T05:00:00Z","v":100324,"vw":60.515557},{"c":60.66,"h":60.74,"l":60.24,"n":1316,"o":60.63,"t":"2025-11-24T05:00:00Z","v":122675,"vw":60.5632},{"c":60.99,"h":61.34,"l":60.85,"n":984,"o":60.85,"t":"2025-11-25T05:00:00Z","v":93109,"vw":61.19968},{"c":61.31,"h":61.58,"l":60.89,"n":911,"o":61.02,"t":"2025-11-26T05:00:00Z","v":83850,"vw":61.447591},{"c":61.52,"h":61.73,"l":61.19,"n":485,"o":61.19,"t":"2025-11-28T05:00:00Z","v":48961,"vw":61.652843},{"c":60.67,"h":61.0607,"l":60.67,"n":1125,"o":61.04,"t":"2025-12-01T05:00:00Z","v":101315,"vw":60.874664},{"c":60.52,"h":60.84,"l":60.3235,"n":900,"o":60.82,"t":"2025-12-02T05:00:00Z","v":115766,"vw":60.515454},{"c":60.7,"h":60.79,"l":60.38,"n":1118,"o":60.59,"t":"2025-12-03T05:00:00Z","v":123339,"vw":60.559429},{"c":60.63,"h":61.02,"l":60.54,"n":1356,"o":60.62,"t":"2025-12-04T05:00:00Z","v":159461,"vw":60.749106},{"c":60.61,"h":60.89,"l":60.5,"n":1164,"o":60.63,"t":"2025-12-05T05:00:00Z","v":130981,"vw":60.764312},{"c":60.33,"h":60.62,"l":60.24,"n":1114,"o":60.62,"t":"2025-12-08T05:00:00Z","v":149378,"vw":60.405878},{"c":59.905,"h":60.83,"l":59.87,"n":1535,"o":60.42,"t":"2025-12-09T05:00:00Z","v":190474,"vw":60.205229},{"c":60.02,"h":60.4384,"l":59.96,"n":1289,"o":60.03,"t":"2025-12-10T05:00:00Z","v":117598,"vw":60.158371},{"c":60.41,"h":60.58,"l":60.15,"n":1679,"o":60.17,"t":"2025-12-11T05:00:00Z","v":198336,"vw":60.359615},{"c":60.28,"h":60.8499,"l":60.1,"n":803,"o":60.47,"t":"2025-12-12T05:00:00Z","v":84169,"vw":60.314369},{"c":60.73,"h":60.74,"l":60.22,"n":1018,"o":60.54,"t":"2025-12-15T05:00:00Z","v":128763,"vw":60.477254},{"c":59.41,"h":60.125,"l":59.36,"n":919,"o":60,"t":"2025-12-16T05:00:00Z","v":102187,"vw":59.623134},{"c":59.68,"h":59.915,"l":59.38,"n":752,"o":59.4,"t":"2025-12-17T05:00:00Z","v":106054,"vw":59.695},{"c":59.27,"h":59.95,"l":59.19,"n":1207,"o":59.9,"t":"2025-12-18T05:00:00Z","v":131613,"vw":59.493591},{"c":58.98,"h":59.4099,"l":58.98,"n":1118,"o":59.1,"t":"2025-12-19T05:00:00Z","v":164978,"vw":59.190063},{"c":59.38,"h":59.44,"l":58.913,"n":1146,"o":58.96,"t":"2025-12-22T05:00:00Z","v":287923,"vw":59.324346},{"c":59.38,"h":59.57,"l":59.115,"n":848,"o":59.4,"t":"2025-12-23T05:00:00Z","v":100573,"vw":59.279184},{"c":59.78,"h":59.8601,"l":59.48,"n":552,"o":59.48,"t":"2025-12-24T05:00:00Z","v":59412,"vw":59.754},{"c":59.875,"h":59.8912,"l":59.57,"n":618,"o":59.66,"t":"2025-12-26T05:00:00Z","v":62459,"vw":59.680232},{"c":60.05,"h":60.1629,"l":59.88,"n":810,"o":59.95,"t":"2025-12-29T05:00:00Z","v":90958,"vw":59.997471},{"c":60.18,"h":60.215,"l":59.96,"n":538,"o":60.14,"t":"2025-12-30T05:00:00Z","v":76739,"vw":60.059221},{"c":59.67,"h":60.19,"l":59.67,"n":1050,"o":60.19,"t":"2025-12-31T05:00:00Z","v":135559,"vw":59.890433},{"c":59.67,"h":59.878,"l":59.2,"n":801,"o":59.7,"t":"2026-01-02T05:00:00Z","v":98873,"vw":59.547497},{"c":59.65,"h":59.85,"l":59.085,"n":1120,"o":59.46,"t":"2026-01-05T05:00:00Z","v":143961,"vw":59.450075},{"c":60.1,"h":60.25,"l":59.49,"n":1074,"o":59.5,"t":"2026-01-06T05:00:00Z","v":131382,"vw":59.866088},{"c":59.33,"h":60.389,"l":59.33,"n":1105,"o":60.28,"t":"2026-01-07T05:00:00Z","v":116020,"vw":59.802413},{"c":59.84,"h":60.0481,"l":59.14,"n":845,"o":59.14,"t":"2026-01-08T05:00:00Z","v":85486,"vw":59.862381},{"c":59.945,"h":60.27,"l":59.82,"n":705,"o":59.88,"t":"2026-01-09T05:00:00Z","v":63216,"vw":60.040195},{"c":60.04,"h":60.44,"l":59.8143,"n":822,"o":60.05,"t":"2026-01-12T05:00:00Z","v":87275,"vw":59.987039},{"c":60.5,"h":60.54,"l":59.56,"n":922,"o":60.14,"t":"2026-01-13T05:00:00Z","v":101765,"vw":60.166228},{"c":61.115,"h":61.115,"l":60.52,"n":966,"o":60.52,"t":"2026-01-14T05:00:00Z","v":75300,"vw":60.829722},{"c":61.49,"h":61.7568,"l":61.15,"n":846,"o":61.15,"t":"2026-01-15T05:00:00Z","v":80803,"vw":61.552686},{"c":62.28,"h":62.41,"l":61.23,"n":1342,"o":61.23,"t":"2026-01-16T05:00:00Z","v":212752,"vw":62.1285},{"c":61.08,"h":61.965,"l":61.03,"n":1537,"o":61.85,"t":"2026-01-20T05:00:00Z","v":161802,"vw":61.307178},{"c":61.24,"h":61.47,"l":60.75,"n":1157,"o":61.31,"t":"2026-01-21T05:00:00Z","v":130493,"vw":61.094432},{"c":60.59,"h":61.33,"l":60.5574,"n":1191,"o":61.3,"t":"2026-01-22T05:00:00Z","v":106541,"vw":61.042325},{"c":60.77,"h":60.8884,"l":60.29,"n":1024,"o":60.54,"t":"2026-01-23T05:00:00Z","v":116344,"vw":60.625731},{"c":60.735,"h":61.1,"l":60.63,"n":793,"o":60.75,"t":"2026-01-26T05:00:00Z","v":66340,"vw":60.816876},{"c":60.76,"h":60.905,"l":60.52,"n":812,"o":60.68,"t":"2026-01-27T05:00:00Z","v":64773,"vw":60.729418},{"c":60.15,"h":60.94,"l":60.03,"n":1413,"o":60.6,"t":"2026-01-28T05:00:00Z","v":157310,"vw":60.478599},{"c":61.14,"h":61.21,"l":60.15,"n":1598,"o":60.41,"t":"2026-01-29T05:00:00Z","v":268371,"vw":60.843533},{"c":61.225,"h":61.225,"l":60.415,"n":1214,"o":60.89,"t":"2026-01-30T05:00:00Z","v":140162,"vw":60.778884},{"c":60.47,"h":61.43,"l":60.47,"n":1399,"o":61.4,"t":"2026-02-02T05:00:00Z","v":137085,"vw":60.920837},{"c":60.62,"h":60.7596,"l":60.17,"n":1602,"o":60.52,"t":"2026-02-03T05:00:00Z","v":183826,"vw":60.452287},{"c":61.65,"h":61.94,"l":60.78,"n":1880,"o":60.78,"t":"2026-02-04T05:00:00Z","v":219096,"vw":61.622387},{"c":61.29,"h":61.6,"l":60.895,"n":1783,"o":61.45,"t":"2026-02-05T05:00:00Z","v":218012,"vw":61.300706},{"c":62.39,"h":62.48,"l":61.63,"n":2859,"o":61.63,"t":"2026-02-06T05:00:00Z","v":305446,"vw":61.999572},{"c":62.74,"h":62.8,"l":62.02,"n":1635,"o":62.44,"t":"2026-02-09T05:00:00Z","v":175503,"vw":62.520644},{"c":63.69,"h":63.86,"l":62.5244,"n":2423,"o":62.78,"t":"2026-02-10T05:00:00Z","v":218474,"vw":63.431982},{"c":64.06,"h":64.24,"l":63.58,"n":1128,"o":63.75,"t":"2026-02-11T05:00:00Z","v":121776,"vw":63.996341},{"c":64.69,"h":65.75,"l":64.655,"n":2517,"o":64.87,"t":"2026-02-12T05:00:00Z","v":258390,"vw":65.243589},{"c":65.56,"h":65.74,"l":64.7327,"n":1011,"o":64.75,"t":"2026-02-13T05:00:00Z","v":88002,"vw":65.374516},{"c":66.16,"h":66.19,"l":65.43,"n":1440,"o":65.74,"t":"2026-02-17T05:00:00Z","v":184615,"vw":65.881814},{"c":64.99,"h":66.05,"l":64.82,"n":1437,"o":66.05,"t":"2026-02-18T05:00:00Z","v":108863,"vw":65.262278},{"c":64.8,"h":65.29,"l":64.5701,"n":785,"o":64.82,"t":"2026-02-19T05:00:00Z","v":65124,"vw":64.81981},{"c":65.37,"h":65.39,"l":64.7824,"n":773,"o":64.84,"t":"2026-02-20T05:00:00Z","v":56218,"vw":65.138555},{"c":65.58,"h":66,"l":65.27,"n":872,"o":65.27,"t":"2026-02-23T05:00:00Z","v":67090,"vw":65.527986},{"c":65.75,"h":65.81,"l":65.33,"n":921,"o":65.51,"t":"2026-02-24T05:00:00Z","v":101021,"vw":65.569731},{"c":65.41,"h":65.96,"l":65.3,"n":1532,"o":65.71,"t":"2026-02-25T05:00:00Z","v":137227,"vw":65.4905},{"c":65.68,"h":65.835,"l":65.38,"n":906,"o":65.55,"t":"2026-02-26T05:00:00Z","v":89935,"vw":65.672358},{"c":66.13,"h":66.43,"l":65.39,"n":1138,"o":65.39,"t":"2026-02-27T05:00:00Z","v":93253,"vw":66.125239},{"c":66.28,"h":66.49,"l":65.54,"n":2009,"o":65.59,"t":"2026-03-02T05:00:00Z","v":210700,"vw":66.128136},{"c":65.97,"h":66.1699,"l":64.86,"n":1493,"o":65.46,"t":"2026-03-03T05:00:00Z","v":164735,"vw":65.504964},{"c":66.05,"h":66.11,"l":65.315,"n":1982,"o":66.05,"t":"2026-03-04T05:00:00Z","v":136128,"vw":65.797972},{"c":65.43,"h":65.66,"l":64.86,"n":1204,"o":65.66,"t":"2026-03-05T05:00:00Z","v":110763,"vw":65.209276},{"c":64.77,"h":64.94,"l":64.51,"n":1766,"o":64.89,"t":"2026-03-06T05:00:00Z","v":236756,"vw":64.696543},{"c":64.84,"h":65.05,"l":63.45,"n":1010,"o":64.14,"t":"2026-03-09T04:00:00Z","v":94501,"vw":64.118571},{"c":64.85,"h":65.46,"l":64.5,"n":1028,"o":64.74,"t":"2026-03-10T04:00:00Z","v":142639,"vw":65.131799},{"c":64.21,"h":64.72,"l":64.01,"n":1197,"o":64.72,"t":"2026-03-11T04:00:00Z","v":128134,"vw":64.287663},{"c":63.81,"h":64.26,"l":63.63,"n":1762,"o":63.75,"t":"2026-03-12T04:00:00Z","v":233927,"vw":63.984893},{"c":63.98,"h":64.65,"l":63.88,"n":952,"o":64.18,"t":"2026-03-13T04:00:00Z","v":81986,"vw":64.217616},{"c":64.41,"h":64.8401,"l":64.3,"n":1612,"o":64.35,"t":"2026-03-16T04:00:00Z","v":208526,"vw":64.513368},{"c":64.33,"h":64.895,"l":64.31,"n":1661,"o":64.46,"t":"2026-03-17T04:00:00Z","v":163739,"vw":64.65189},{"c":63.33,"h":64.13,"l":63.3,"n":1490,"o":64.07,"t":"2026-03-18T04:00:00Z","v":124559,"vw":63.778409},{"c":63.2,"h":63.43,"l":62.79,"n":1356,"o":63.16,"t":"2026-03-19T04:00:00Z","v":109114,"vw":63.135754},{"c":61.2,"h":63.23,"l":60.955,"n":2006,"o":63.12,"t":"2026-03-20T04:00:00Z","v":208799,"vw":61.983724},{"c":61.5,"h":62.28,"l":61.48,"n":2009,"o":62.13,"t":"2026-03-23T04:00:00Z","v":222493,"vw":61.933017},{"c":61.09,"h":61.76,"l":61,"n":1705,"o":61.2,"t":"2026-03-24T04:00:00Z","v":187348,"vw":61.464816},{"c":60.98,"h":61.49,"l":60.78,"n":1384,"o":61.42,"t":"2026-03-25T04:00:00Z","v":183444,"vw":61.096241},{"c":61.04,"h":61.43,"l":60.64,"n":1157,"o":60.64,"t":"2026-03-26T04:00:00Z","v":122272,"vw":61.122948},{"c":60.67,"h":61.305,"l":60.56,"n":1192,"o":61,"t":"2026-03-27T04:00:00Z","v":132604,"vw":60.929575},{"c":60.9,"h":61.72,"l":60.69,"n":1281,"o":61.22,"t":"2026-03-30T04:00:00Z","v":119625,"vw":61.213657},{"c":61.89,"h":62.26,"l":61.1904,"n":838,"o":61.45,"t":"2026-03-31T04:00:00Z","v":76474,"vw":61.742239},{"c":62.24,"h":62.44,"l":61.88,"n":849,"o":61.97,"t":"2026-04-01T04:00:00Z","v":88137,"vw":62.204683},{"c":63.23,"h":63.33,"l":61.9,"n":1529,"o":61.9,"t":"2026-04-02T04:00:00Z","v":122259,"vw":62.846355},{"c":63.45,"h":63.6299,"l":62.94,"n":886,"o":63.2,"t":"2026-04-06T04:00:00Z","v":78177,"vw":63.461849},{"c":63.35,"h":63.62,"l":62.95,"n":1466,"o":63.14,"t":"2026-04-07T04:00:00Z","v":180865,"vw":63.318792},{"c":64.43,"h":64.55,"l":63.96,"n":1419,"o":64.13,"t":"2026-04-08T04:00:00Z","v":203938,"vw":64.302806},{"c":65.05,"h":65.56,"l":64.18,"n":988,"o":64.3,"t":"2026-04-09T04:00:00Z","v":73847,"vw":65.16819},{"c":65.22,"h":65.3673,"l":64.95,"n":711,"o":65.2,"t":"2026-04-10T04:00:00Z","v":59500,"vw":65.134434},{"c":65.48,"h":65.49,"l":64.82,"n":1374,"o":65.09,"t":"2026-04-13T04:00:00Z","v":140209,"vw":65.110425},{"c":66.04,"h":66.085,"l":65.15,"n":1432,"o":65.43,"t":"2026-04-14T04:00:00Z","v":142008,"vw":65.804959},{"c":65.89,"h":66.06,"l":65.52,"n":2366,"o":66.06,"t":"2026-04-15T04:00:00Z","v":241036,"vw":65.732079},{"c":66.5,"h":66.5,"l":65.9,"n":2241,"o":65.9,"t":"2026-04-16T04:00:00Z","v":235567,"vw":66.317509},{"c":67.55,"h":67.64,"l":66.65,"n":1473,"o":66.68,"t":"2026-04-17T04:00:00Z","v":148206,"vw":67.441042},{"c":67.77,"h":67.795,"l":67.2601,"n":1204,"o":67.37,"t":"2026-04-20T04:00:00Z","v":195037,"vw":67.642108},{"c":66.55,"h":67.78,"l":66.525,"n":1619,"o":67.69,"t":"2026-04-21T04:00:00Z","v":206954,"vw":66.864928},{"c":66.02,"h":67.08,"l":65.8,"n":1234,"o":66.81,"t":"2026-04-22T04:00:00Z","v":121978,"vw":66.220197},{"c":66.94,"h":66.99,"l":65.99,"n":1475,"o":65.99,"t":"2026-04-23T04:00:00Z","v":203902,"vw":66.758133},{"c":66.68,"h":67.2999,"l":66.68,"n":977,"o":66.78,"t":"2026-04-24T04:00:00Z","v":99467,"vw":66.878261},{"c":66.23,"h":66.9,"l":66.15,"n":917,"o":66.67,"t":"2026-04-27T04:00:00Z","v":76268,"vw":66.393973},{"c":66.98,"h":67,"l":66.12,"n":981,"o":66.41,"t":"2026-04-28T04:00:00Z","v":102925,"vw":66.679993},{"c":66.7,"h":67.09,"l":66.44,"n":1664,"o":66.7,"t":"2026-04-29T04:00:00Z","v":149818,"vw":66.720162},{"c":67.9,"h":67.93,"l":66.535,"n":1619,"o":66.535,"t":"2026-04-30T04:00:00Z","v":157374,"vw":67.544674},{"c":67.73,"h":68.05,"l":67.51,"n":1120,"o":67.92,"t":"2026-05-01T04:00:00Z","v":105433,"vw":67.743314},{"c":67.37,"h":67.87,"l":67.13,"n":1674,"o":67.44,"t":"2026-05-04T04:00:00Z","v":128177,"vw":67.461079},{"c":67.48,"h":67.62,"l":67.09,"n":968,"o":67.59,"t":"2026-05-05T04:00:00Z","v":106204,"vw":67.430866},{"c":68.26,"h":68.45,"l":67.79,"n":2203,"o":67.79,"t":"2026-05-06T04:00:00Z","v":194351,"vw":68.288706},{"c":67.66,"h":68.28,"l":67.3701,"n":1399,"o":68.28,"t":"2026-05-07T04:00:00Z","v":121733,"vw":67.784047},{"c":67.82,"h":68.2,"l":67.77,"n":1910,"o":67.91,"t":"2026-05-08T04:00:00Z","v":168882,"vw":67.991897},{"c":68.01,"h":68.39,"l":67.75,"n":1276,"o":67.81,"t":"2026-05-11T04:00:00Z","v":88912,"vw":68.038993},{"c":68.01,"h":68.18,"l":67.575,"n":1007,"o":68.18,"t":"2026-05-12T04:00:00Z","v":84830,"vw":67.926443},{"c":67.46,"h":67.79,"l":67.07,"n":953,"o":67.79,"t":"2026-05-13T04:00:00Z","v":292936,"vw":67.320719},{"c":67.14,"h":67.67,"l":67.08,"n":1020,"o":67.59,"t":"2026-05-14T04:00:00Z","v":106397,"vw":67.404035},{"c":66.065,"h":66.9,"l":66.065,"n":926,"o":66.85,"t":"2026-05-15T04:00:00Z","v":97990,"vw":66.225371},{"c":66.97,"h":67.005,"l":66.25,"n":951,"o":66.25,"t":"2026-05-18T04:00:00Z","v":77489,"vw":66.66213},{"c":67.34,"h":67.435,"l":66.698,"n":849,"o":66.88,"t":"2026-05-19T04:00:00Z","v":63610,"vw":67.127003},{"c":68.08,"h":68.08,"l":67.19,"n":1188,"o":67.19,"t":"2026-05-20T04:00:00Z","v":116799,"vw":67.816946},{"c":68.21,"h":68.255,"l":67.42,"n":1313,"o":67.9,"t":"2026-05-21T04:00:00Z","v":141379,"vw":68.032934},{"c":68.33,"h":68.64,"l":67.935,"n":1133,"o":68.49,"t":"2026-05-22T04:00:00Z","v":96735,"vw":68.322849},{"c":68.58,"h":68.845,"l":68.34,"n":1399,"o":68.61,"t":"2026-05-26T04:00:00Z","v":120505,"vw":68.559215},{"c":68.365,"h":68.9,"l":68.35,"n":1626,"o":68.48,"t":"2026-05-27T04:00:00Z","v":134731,"vw":68.668065},{"c":68.19,"h":68.67,"l":67.93,"n":1318,"o":68.32,"t":"2026-05-28T04:00:00Z","v":128967,"vw":68.38342},{"c":67.64,"h":68.12,"l":67.36,"n":1184,"o":68.12,"t":"2026-05-29T04:00:00Z","v":111730,"vw":67.680637},{"c":66.49,"h":67.41,"l":66.49,"n":1385,"o":67.41,"t":"2026-06-01T04:00:00Z","v":126099,"vw":66.959227},{"c":66.64,"h":66.835,"l":66.29,"n":1131,"o":66.53,"t":"2026-06-02T04:00:00Z","v":122668,"vw":66.618685},{"c":66.75,"h":67.52,"l":66.5901,"n":1619,"o":66.65,"t":"2026-06-03T04:00:00Z","v":135420,"vw":67.186103},{"c":68.08,"h":68.11,"l":67.08,"n":1143,"o":67.21,"t":"2026-06-04T04:00:00Z","v":112157,"vw":67.463936},{"c":68.58,"h":69.02,"l":67.81,"n":1263,"o":68.08,"t":"2026-06-05T04:00:00Z","v":89844,"vw":68.67247},{"c":67.52,"h":68.68,"l":67.385,"n":915,"o":68.57,"t":"2026-06-08T04:00:00Z","v":97322,"vw":67.760997},{"c":68.85,"h":69.135,"l":67.68,"n":1733,"o":67.68,"t":"2026-06-09T04:00:00Z","v":145728,"vw":68.72682},{"c":68.97,"h":69.34,"l":68.74,"n":1945,"o":68.74,"t":"2026-06-10T04:00:00Z","v":219850,"vw":69.150019},{"c":68.91,"h":69.34,"l":68.66,"n":1945,"o":68.98,"t":"2026-06-11T04:00:00Z","v":197554,"vw":69.0363},{"c":69.57,"h":69.7847,"l":68.98,"n":1566,"o":68.98,"t":"2026-06-12T04:00:00Z","v":192786,"vw":69.549291},{"c":68.59,"h":69.42,"l":68.42,"n":1965,"o":69.33,"t":"2026-06-15T04:00:00Z","v":220684,"vw":68.858103},{"c":68.66,"h":69.21,"l":68.475,"n":1574,"o":68.73,"t":"2026-06-16T04:00:00Z","v":196258,"vw":68.728876},{"c":67.13,"h":68.65,"l":67,"n":1833,"o":68.6,"t":"2026-06-17T04:00:00Z","v":153082,"vw":67.923985},{"c":66.88,"h":67.85,"l":66.835,"n":1099,"o":67.51,"t":"2026-06-18T04:00:00Z","v":105899,"vw":67.252868},{"c":67.73,"h":68.0099,"l":66.865,"n":1252,"o":66.97,"t":"2026-06-22T04:00:00Z","v":112507,"vw":67.605598},{"c":68.59,"h":68.685,"l":67.59,"n":1021,"o":67.59,"t":"2026-06-23T04:00:00Z","v":99261,"vw":68.472972},{"c":68.31,"h":68.87,"l":67.98,"n":1601,"o":68.63,"t":"2026-06-24T04:00:00Z","v":276968,"vw":68.452628},{"c":68.39,"h":68.64,"l":67.71,"n":1373,"o":68.595,"t":"2026-06-25T04:00:00Z","v":145735,"vw":68.177948},{"c":69.3,"h":69.47,"l":68.65,"n":2776,"o":68.65,"t":"2026-06-26T04:00:00Z","v":301948,"vw":69.088601},{"c":68.96,"h":69.38,"l":68.41,"n":1161,"o":69.38,"t":"2026-06-29T04:00:00Z","v":122749,"vw":68.698361},{"c":67.63,"h":68.56,"l":67.57,"n":1257,"o":68.56,"t":"2026-06-30T04:00:00Z","v":118690,"vw":67.949543},{"c":67.8,"h":68.35,"l":67.55,"n":2514,"o":67.55,"t":"2026-07-01T04:00:00Z","v":333228,"vw":67.94883},{"c":68.56,"h":68.6,"l":68.03,"n":1008,"o":68.03,"t":"2026-07-02T04:00:00Z","v":85986,"vw":68.343556},{"c":67.99,"h":68.52,"l":67.74,"n":1087,"o":68.48,"t":"2026-07-06T04:00:00Z","v":94563,"vw":67.936544},{"c":68.91,"h":69.28,"l":68.38,"n":1427,"o":68.42,"t":"2026-07-07T04:00:00Z","v":125747,"vw":69.043452},{"c":67.74,"h":68.87,"l":67.73,"n":774,"o":68.87,"t":"2026-07-08T04:00:00Z","v":62437,"vw":68.120651},{"c":67.85,"h":68.23,"l":67.72,"n":893,"o":67.91,"t":"2026-07-09T04:00:00Z","v":100770,"vw":68.01511},{"c":68.2,"h":68.27,"l":67.61,"n":1092,"o":68.02,"t":"2026-07-10T04:00:00Z","v":100592,"vw":67.913706},{"c":68.65,"h":69.02,"l":68.345,"n":1689,"o":68.41,"t":"2026-07-13T04:00:00Z","v":147518,"vw":68.585727},{"c":68.44,"h":68.82,"l":68.27,"n":1228,"o":68.62,"t":"2026-07-14T04:00:00Z","v":107486,"vw":68.46178},{"c":68.36,"h":69.11,"l":68.11,"n":1233,"o":68.62,"t":"2026-07-15T04:00:00Z","v":106428,"vw":68.456055},{"c":69.73,"h":69.78,"l":68.47,"n":1247,"o":68.47,"t":"2026-07-16T04:00:00Z","v":138605,"vw":69.359955},{"c":69.67,"h":70.46,"l":69.378,"n":1136,"o":69.78,"t":"2026-07-17T04:00:00Z","v":103844,"vw":69.786988},{"c":69.36,"h":69.86,"l":69.13,"n":1033,"o":69.84,"t":"2026-07-20T04:00:00Z","v":91134,"vw":69.387745},{"c":69.27,"h":69.59,"l":69.095,"n":1374,"o":69.41,"t":"2026-07-21T04:00:00Z","v":115935,"vw":69.386852},{"c":69.07,"h":69.45,"l":68.96,"n":646,"o":69.41,"t":"2026-07-22T04:00:00Z","v":50239,"vw":69.157027},{"c":68.95,"h":69.52,"l":68.72,"n":691,"o":68.72,"t":"2026-07-23T04:00:00Z","v":53039,"vw":69.156626},{"c":70.4,"h":70.695,"l":69.57,"n":1383,"o":69.57,"t":"2026-07-24T04:00:00Z","v":342617,"vw":70.45221},{"c":69.98,"h":70.54,"l":69.87,"n":1343,"o":70.54,"t":"2026-07-27T04:00:00Z","v":109021,"vw":70.131659},{"c":70.315,"h":71.01,"l":70.315,"n":1293,"o":70.63,"t":"2026-07-28T04:00:00Z","v":124319,"vw":70.713106},{"c":70.44,"h":70.76,"l":69.905,"n":1712,"o":70.07,"t":"2026-07-29T04:00:00Z","v":182551,"vw":70.285037},{"c":69.34,"h":70.58,"l":68.86,"n":1440,"o":70.33,"t":"2026-07-30T04:00:00Z","v":209647,"vw":69.30641},{"c":68.96,"h":69.27,"l":68.7,"n":1030,"o":69.27,"t":"2026-07-31T04:00:00Z","v":105245,"vw":69.036469},{"c":69.11,"h":69.52,"l":68.78,"n":934,"o":69.33,"t":"2026-08-03T04:00:00Z","v":126447,"vw":69.159926},{"c":69.07,"h":69.195,"l":68.03,"n":1402,"o":68.9,"t":"2026-08-04T04:00:00Z","v":581982,"vw":68.860866},{"c":68.96,"h":69.09,"l":68.17,"n":1489,"o":69.09,"t":"2026-08-05T04:00:00Z","v":148821,"vw":68.641363},{"c":68.47,"h":69.47,"l":68.32,"n":1711,"o":69.23,"t":"2026-08-06T04:00:00Z","v":131126,"vw":68.599326},{"c":68.765,"h":69.09,"l":68.265,"n":783,"o":68.74,"t":"2026-08-07T04:00:00Z","v":76324,"vw":68.850068},{"c":67.83,"h":68.51,"l":67.63,"n":1185,"o":68.51,"t":"2026-08-10T04:00:00Z","v":114666,"vw":67.763161},{"c":67.34,"h":67.87,"l":67.26,"n":1149,"o":67.83,"t":"2026-08-11T04:00:00Z","v":87620,"vw":67.565953},{"c":67.95,"h":68.0462,"l":67.52,"n":955,"o":67.55,"t":"2026-08-12T04:00:00Z","v":78076,"vw":67.866291},{"c":68.82,"h":69.01,"l":68.21,"n":853,"o":68.21,"t":"2026-08-13T04:00:00Z","v":66266,"vw":68.768799},{"c":69.06,"h":69.23,"l":68.89,"n":856,"o":69.04,"t":"2026-08-14T04:00:00Z","v":66410,"vw":69.085085},{"c":68.48,"h":68.75,"l":68.33,"n":1019,"o":68.73,"t":"2026-08-17T04:00:00Z","v":87342,"vw":68.532021},{"c":68.22,"h":69.01,"l":68.2,"n":1663,"o":68.6,"t":"2026-08-18T04:00:00Z","v":99853,"vw":68.613126},{"c":68.56,"h":68.7299,"l":68.03,"n":1099,"o":68.53,"t":"2026-08-19T04:00:00Z","v":97174,"vw":68.34997},{"c":68.71,"h":69.06,"l":68.45,"n":1057,"o":68.62,"t":"2026-08-20T04:00:00Z","v":58706,"vw":68.859686},{"c":68.61,"h":68.9799,"l":68.46,"n":791,"o":68.88,"t":"2026-08-21T04:00:00Z","v":57680,"vw":68.649239},{"c":69.1,"h":69.16,"l":68.54,"n":1105,"o":68.8,"t":"2026-08-24T04:00:00Z","v":348080,"vw":68.859155},{"c":69.14,"h":69.44,"l":68.87,"n":931,"o":69.17,"t":"2026-08-25T04:00:00Z","v":176306,"vw":69.200773},{"c":68.72,"h":69.3,"l":68.69,"n":1376,"o":69.19,"t":"2026-08-26T04:00:00Z","v":100960,"vw":68.91019},{"c":68.09,"h":68.56,"l":68.09,"n":1233,"o":68.52,"t":"2026-08-27T04:00:00Z","v":98619,"vw":68.278733},{"c":67.78,"h":68.47,"l":67.65,"n":750,"o":68.42,"t":"2026-08-28T04:00:00Z","v":59896,"vw":67.942155},{"c":67.33,"h":67.49,"l":66.88,"n":1228,"o":67.49,"t":"2026-08-31T04:00:00Z","v":93213,"vw":67.25438},{"c":67.25,"h":67.55,"l":66.9639,"n":1169,"o":67.27,"t":"2026-09-01T04:00:00Z","v":497026,"vw":67.298684},{"c":66.8,"h":67.31,"l":66.455,"n":1309,"o":67.21,"t":"2026-09-02T04:00:00Z","v":106380,"vw":66.813693},{"c":67.44,"h":67.44,"l":66.85,"n":1432,"o":66.97,"t":"2026-09-03T04:00:00Z","v":120911,"vw":67.2345},{"c":66.94,"h":67.51,"l":66.9,"n":915,"o":67.05,"t":"2026-09-04T04:00:00Z","v":66449,"vw":67.250682},{"c":67.06,"h":67.585,"l":66.72,"n":1296,"o":66.72,"t":"2026-09-08T04:00:00Z","v":112915,"vw":67.279678},{"c":66.33,"h":67.1,"l":66.27,"n":1069,"o":66.96,"t":"2026-09-09T04:00:00Z","v":91211,"vw":66.504043},{"c":65.77,"h":66.62,"l":65.6274,"n":1594,"o":66.55,"t":"2026-09-10T04:00:00Z","v":158056,"vw":66.065883},{"c":66.29,"h":66.51,"l":66,"n":842,"o":66.23,"t":"2026-09-11T04:00:00Z","v":71299,"vw":66.286195},{"c":65.81,"h":66.46,"l":65.61,"n":781,"o":66.16,"t":"2026-09-14T04:00:00Z","v":63082,"vw":65.883194},{"c":65.27,"h":65.43,"l":64.77,"n":1789,"o":65.43,"t":"2026-09-15T04:00:00Z","v":2659566,"vw":65.293412},{"c":64.86,"h":65.89,"l":64.58,"n":2011,"o":65.32,"t":"2026-09-16T04:00:00Z","v":202527,"vw":65.322462},{"c":65.11,"h":65.33,"l":64.93,"n":1564,"o":65.33,"t":"2026-09-17T04:00:00Z","v":204870,"vw":65.14807},{"c":64.48,"h":64.845,"l":64.47,"n":933,"o":64.75,"t":"2026-09-18T04:00:00Z","v":115446,"vw":64.687965},{"c":65.08,"h":65.15,"l":64.66,"n":1298,"o":64.66,"t":"2026-09-21T04:00:00Z","v":121506,"vw":64.979172},{"c":65,"h":65.3,"l":64.87,"n":1215,"o":65.3,"t":"2026-09-22T04:00:00Z","v":126544,"vw":65.069217},{"c":64.07,"h":64.9,"l":64.04,"n":1172,"o":64.75,"t":"2026-09-23T04:00:00Z","v":104145,"vw":64.280951},{"c":63.78,"h":64.37,"l":63.76,"n":2243,"o":64.3,"t":"2026-09-24T04:00:00Z","v":294557,"vw":64.033708},{"c":63.73,"h":63.94,"l":63.33,"n":2148,"o":63.92,"t":"2026-09-25T04:00:00Z","v":339661,"vw":63.605759},{"c":63.57,"h":64.095,"l":63.34,"n":1539,"o":63.63,"t":"2026-09-28T04:00:00Z","v":267156,"vw":63.537804},{"c":63.54,"h":63.77,"l":63.205,"n":1817,"o":63.66,"t":"2026-09-29T04:00:00Z","v":243295,"vw":63.4119},{"c":62.9,"h":63.66,"l":62.85,"n":2023,"o":63.66,"t":"2026-09-30T04:00:00Z","v":245201,"vw":63.140695},{"c":62.51,"h":62.66,"l":62.11,"n":2002,"o":62.65,"t":"2026-10-01T04:00:00Z","v":216028,"vw":62.421519},{"c":62.75,"h":63.42,"l":62.655,"n":1742,"o":62.9,"t":"2026-10-02T04:00:00Z","v":145712,"vw":62.833868},{"c":62.63,"h":62.84,"l":62.17,"n":2097,"o":62.71,"t":"2026-10-05T04:00:00Z","v":222567,"vw":62.652289},{"c":63.31,"h":63.51,"l":62.67,"n":1833,"o":62.67,"t":"2026-10-06T04:00:00Z","v":200374,"vw":63.273249},{"c":62.49,"h":63.28,"l":62.49,"n":2131,"o":63.24,"t":"2026-10-07T04:00:00Z","v":252494,"vw":62.795109},{"c":62.78,"h":62.89,"l":62.07,"n":2380,"o":62.45,"t":"2026-10-08T04:00:00Z","v":217851,"vw":62.421362},{"c":64.08,"h":64.25,"l":63.44,"n":2158,"o":63.51,"t":"2026-10-09T04:00:00Z","v":386228,"vw":63.988194},{"c":64.63,"h":64.63,"l":63.9,"n":1470,"o":64.01,"t":"2026-10-12T04:00:00Z","v":187523,"vw":64.392279},{"c":64.41,"h":65.25,"l":64.075,"n":2791,"o":65.24,"t":"2026-10-13T04:00:00Z","v":369420,"vw":64.468621},{"c":63.93,"h":64.39,"l":63.65,"n":2053,"o":64.31,"t":"2026-10-14T04:00:00Z","v":195647,"vw":63.947596},{"c":64.52,"h":64.87,"l":64.29,"n":1964,"o":64.63,"t":"2026-10-15T04:00:00Z","v":249213,"vw":64.476276},{"c":64.91,"h":65.36,"l":64.5219,"n":3246,"o":64.84,"t":"2026-10-16T04:00:00Z","v":2827525,"vw":64.801294},{"c":64.225,"h":64.75,"l":64.13,"n":1531,"o":64.62,"t":"2026-10-19T04:00:00Z","v":195820,"vw":64.228528},{"c":65.225,"h":65.33,"l":64.47,"n":1553,"o":64.49,"t":"2026-10-20T04:00:00Z","v":173960,"vw":65.1289},{"c":64.66,"h":65.5699,"l":64.59,"n":1958,"o":65.46,"t":"2026-10-21T04:00:00Z","v":276018,"vw":64.838059},{"c":65.44,"h":65.5,"l":64.63,"n":1607,"o":64.9,"t":"2026-10-22T04:00:00Z","v":208995,"vw":65.159798}],"volatilityBars":[{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-09-22T13:15:00Z","v":100,"vw":64.94},{"c":65.01,"h":65.3,"l":64.87,"n":41,"o":65.3,"t":"2026-09-22T13:30:00Z","v":8804,"vw":64.992095},{"c":65.05,"h":65.05,"l":64.9,"n":19,"o":64.945,"t":"2026-09-22T13:45:00Z","v":1536,"vw":64.961307},{"c":64.93,"h":65.0599,"l":64.93,"n":65,"o":64.99,"t":"2026-09-22T14:00:00Z","v":6601,"vw":64.991044},{"c":65.01,"h":65.01,"l":64.95,"n":22,"o":64.975,"t":"2026-09-22T14:15:00Z","v":2452,"vw":64.963075},{"c":64.97,"h":65.01,"l":64.88,"n":23,"o":64.9,"t":"2026-09-22T14:30:00Z","v":4019,"vw":64.94196},{"c":64.9862,"h":64.99,"l":64.95,"n":23,"o":64.97,"t":"2026-09-22T14:45:00Z","v":3526,"vw":64.966174},{"c":65.07,"h":65.07,"l":65.045,"n":13,"o":65.045,"t":"2026-09-22T15:00:00Z","v":1390,"vw":65.064396},{"c":65.15,"h":65.17,"l":65.1,"n":51,"o":65.1523,"t":"2026-09-22T15:15:00Z","v":4623,"vw":65.143637},{"c":65.12,"h":65.13,"l":65.09,"n":49,"o":65.13,"t":"2026-09-22T15:30:00Z","v":5458,"vw":65.10684},{"c":65.14,"h":65.155,"l":65.125,"n":16,"o":65.155,"t":"2026-09-22T15:45:00Z","v":3747,"vw":65.147446},{"c":65.18,"h":65.21,"l":65.18,"n":9,"o":65.185,"t":"2026-09-22T16:00:00Z","v":838,"vw":65.190633},{"c":65.14,"h":65.15,"l":65.08,"n":24,"o":65.13,"t":"2026-09-22T16:15:00Z","v":1876,"vw":65.124684},{"c":65.22,"h":65.22,"l":65.155,"n":27,"o":65.155,"t":"2026-09-22T16:45:00Z","v":3674,"vw":65.200557},{"c":65,"h":65.24,"l":65,"n":16,"o":65.24,"t":"2026-09-22T17:00:00Z","v":1679,"vw":65.112564},{"c":65.045,"h":65.05,"l":65.01,"n":19,"o":65.01,"t":"2026-09-22T17:15:00Z","v":2879,"vw":65.03307},{"c":65.07,"h":65.08,"l":65.0522,"n":15,"o":65.0522,"t":"2026-09-22T17:30:00Z","v":2086,"vw":65.070665},{"c":65.085,"h":65.12,"l":65.02,"n":31,"o":65.03,"t":"2026-09-22T17:45:00Z","v":10720,"vw":65.031664},{"c":65.15,"h":65.2,"l":65.09,"n":26,"o":65.09,"t":"2026-09-22T18:00:00Z","v":2251,"vw":65.156364},{"c":65.13,"h":65.16,"l":65.13,"n":32,"o":65.16,"t":"2026-09-22T18:15:00Z","v":5867,"vw":65.136964},{"c":65.13,"h":65.13,"l":65.11,"n":32,"o":65.12,"t":"2026-09-22T18:30:00Z","v":5076,"vw":65.126296},{"c":65.06,"h":65.1,"l":65.056,"n":28,"o":65.1,"t":"2026-09-22T18:45:00Z","v":3518,"vw":65.067499},{"c":65.05,"h":65.0999,"l":65.02,"n":58,"o":65.085,"t":"2026-09-22T19:00:00Z","v":5739,"vw":65.063323},{"c":65.07,"h":65.07,"l":65.0209,"n":31,"o":65.06,"t":"2026-09-22T19:15:00Z","v":3995,"vw":65.045893},{"c":65.11,"h":65.16,"l":65.05,"n":135,"o":65.08,"t":"2026-09-22T19:30:00Z","v":13625,"vw":65.118018},{"c":65,"h":65.15,"l":64.97,"n":138,"o":65.12,"t":"2026-09-22T19:45:00Z","v":15114,"vw":65.076997},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-09-23T13:15:00Z","v":100,"vw":64.42},{"c":64.7,"h":64.75,"l":64.66,"n":23,"o":64.75,"t":"2026-09-23T13:30:00Z","v":2513,"vw":64.69268},{"c":64.48,"h":64.51,"l":64.48,"n":6,"o":64.51,"t":"2026-09-23T13:45:00Z","v":560,"vw":64.501577},{"c":64.78,"h":64.78,"l":64.52,"n":30,"o":64.55,"t":"2026-09-23T14:00:00Z","v":2864,"vw":64.656334},{"c":64.88,"h":64.9,"l":64.88,"n":4,"o":64.9,"t":"2026-09-23T14:15:00Z","v":355,"vw":64.894334},{"c":64.66,"h":64.76,"l":64.63,"n":16,"o":64.76,"t":"2026-09-23T14:30:00Z","v":1149,"vw":64.696471},{"c":64.5,"h":64.56,"l":64.47,"n":37,"o":64.56,"t":"2026-09-23T14:45:00Z","v":3440,"vw":64.521779},{"c":64.47,"h":64.49,"l":64.47,"n":3,"o":64.49,"t":"2026-09-23T15:00:00Z","v":201,"vw":64.48},{"c":64.37,"h":64.45,"l":64.35,"n":23,"o":64.43,"t":"2026-09-23T15:15:00Z","v":1983,"vw":64.385626},{"c":64.46,"h":64.46,"l":64.4,"n":45,"o":64.43,"t":"2026-09-23T15:30:00Z","v":5092,"vw":64.415656},{"c":64.52,"h":64.52,"l":64.4652,"n":7,"o":64.4652,"t":"2026-09-23T16:00:00Z","v":815,"vw":64.4813},{"c":64.39,"h":64.47,"l":64.3423,"n":14,"o":64.47,"t":"2026-09-23T16:15:00Z","v":1530,"vw":64.379176},{"c":64.44,"h":64.46,"l":64.4,"n":52,"o":64.42,"t":"2026-09-23T16:30:00Z","v":4262,"vw":64.438544},{"c":64.375,"h":64.46,"l":64.37,"n":30,"o":64.46,"t":"2026-09-23T16:45:00Z","v":3328,"vw":64.423366},{"c":64.36,"h":64.405,"l":64.33,"n":23,"o":64.39,"t":"2026-09-23T17:00:00Z","v":2225,"vw":64.370255},{"c":64.318,"h":64.318,"l":64.29,"n":13,"o":64.29,"t":"2026-09-23T17:15:00Z","v":1174,"vw":64.305091},{"c":64.38,"h":64.395,"l":64.31,"n":71,"o":64.325,"t":"2026-09-23T17:30:00Z","v":5497,"vw":64.3359},{"c":64.43,"h":64.44,"l":64.4,"n":21,"o":64.425,"t":"2026-09-23T17:45:00Z","v":1340,"vw":64.420024},{"c":64.46,"h":64.5017,"l":64.43,"n":42,"o":64.46,"t":"2026-09-23T18:00:00Z","v":5174,"vw":64.460483},{"c":64.31,"h":64.41,"l":64.31,"n":28,"o":64.41,"t":"2026-09-23T18:15:00Z","v":1958,"vw":64.338293},{"c":64.27,"h":64.33,"l":64.26,"n":28,"o":64.3,"t":"2026-09-23T18:30:00Z","v":2415,"vw":64.299792},{"c":64.28,"h":64.2899,"l":64.25,"n":21,"o":64.26,"t":"2026-09-23T18:45:00Z","v":2252,"vw":64.269668},{"c":64.22,"h":64.27,"l":64.2051,"n":34,"o":64.27,"t":"2026-09-23T19:00:00Z","v":2539,"vw":64.223668},{"c":64.175,"h":64.22,"l":64.14,"n":23,"o":64.22,"t":"2026-09-23T19:15:00Z","v":2299,"vw":64.181986},{"c":64.18,"h":64.22,"l":64.16,"n":81,"o":64.18,"t":"2026-09-23T19:30:00Z","v":12512,"vw":64.191108},{"c":64.07,"h":64.24,"l":64.04,"n":229,"o":64.18,"t":"2026-09-23T19:45:00Z","v":32151,"vw":64.09622},{"c":64.29,"h":64.37,"l":64.135,"n":204,"o":64.3,"t":"2026-09-24T13:30:00Z","v":31723,"vw":64.28004},{"c":64.2332,"h":64.25,"l":64.2,"n":12,"o":64.25,"t":"2026-09-24T13:45:00Z","v":1580,"vw":64.231833},{"c":64.09,"h":64.18,"l":64.01,"n":57,"o":64.16,"t":"2026-09-24T14:00:00Z","v":7736,"vw":64.091685},{"c":63.99,"h":64.12,"l":63.99,"n":82,"o":64.1,"t":"2026-09-24T14:15:00Z","v":6804,"vw":64.069322},{"c":64.02,"h":64.0462,"l":63.93,"n":85,"o":63.99,"t":"2026-09-24T14:30:00Z","v":9490,"vw":63.973115},{"c":63.87,"h":63.945,"l":63.865,"n":20,"o":63.945,"t":"2026-09-24T14:45:00Z","v":9578,"vw":63.868712},{"c":63.83,"h":63.86,"l":63.83,"n":9,"o":63.86,"t":"2026-09-24T15:00:00Z","v":985,"vw":63.839467},{"c":63.865,"h":63.93,"l":63.85,"n":33,"o":63.8623,"t":"2026-09-24T15:15:00Z","v":3893,"vw":63.874524},{"c":63.86,"h":63.89,"l":63.825,"n":127,"o":63.89,"t":"2026-09-24T15:30:00Z","v":11765,"vw":63.861048},{"c":63.87,"h":63.89,"l":63.84,"n":35,"o":63.87,"t":"2026-09-24T15:45:00Z","v":33282,"vw":63.840916},{"c":63.88,"h":63.88,"l":63.8238,"n":13,"o":63.87,"t":"2026-09-24T16:00:00Z","v":1073,"vw":63.864238},{"c":64.19,"h":64.22,"l":63.92,"n":236,"o":63.94,"t":"2026-09-24T16:15:00Z","v":21567,"vw":64.110191},{"c":64.25,"h":64.265,"l":64.19,"n":53,"o":64.22,"t":"2026-09-24T16:30:00Z","v":18087,"vw":64.236368},{"c":64.18,"h":64.2,"l":64.12,"n":41,"o":64.13,"t":"2026-09-24T16:45:00Z","v":4928,"vw":64.163943},{"c":64.14,"h":64.16,"l":64.06,"n":72,"o":64.14,"t":"2026-09-24T17:00:00Z","v":10606,"vw":64.105663},{"c":64.09,"h":64.14,"l":63.9897,"n":72,"o":64.13,"t":"2026-09-24T17:15:00Z","v":14948,"vw":64.099188},{"c":64.108,"h":64.14,"l":64.09,"n":95,"o":64.1,"t":"2026-09-24T17:30:00Z","v":11276,"vw":64.12281},{"c":64.08,"h":64.09,"l":64.06,"n":53,"o":64.07,"t":"2026-09-24T17:45:00Z","v":6182,"vw":64.071909},{"c":63.99,"h":64.07,"l":63.965,"n":101,"o":64.065,"t":"2026-09-24T18:00:00Z","v":11694,"vw":64.023063},{"c":63.97,"h":64,"l":63.92,"n":76,"o":63.99,"t":"2026-09-24T18:15:00Z","v":6718,"vw":63.972975},{"c":63.98,"h":64.04,"l":63.9,"n":59,"o":63.95,"t":"2026-09-24T18:30:00Z","v":5873,"vw":63.958308},{"c":64.0278,"h":64.0278,"l":63.97,"n":46,"o":63.99,"t":"2026-09-24T18:45:00Z","v":3615,"vw":63.998915},{"c":63.985,"h":63.99,"l":63.95,"n":104,"o":63.98,"t":"2026-09-24T19:00:00Z","v":9555,"vw":63.975002},{"c":64.01,"h":64.02,"l":63.97,"n":56,"o":64,"t":"2026-09-24T19:15:00Z","v":6168,"vw":63.994438},{"c":64.06,"h":64.095,"l":63.96,"n":104,"o":64,"t":"2026-09-24T19:30:00Z","v":12897,"vw":64.017561},{"c":63.81,"h":64.06,"l":63.76,"n":238,"o":64.06,"t":"2026-09-24T19:45:00Z","v":29448,"vw":63.886602},{"c":63.78,"h":63.78,"l":63.78,"n":3,"o":63.78,"t":"2026-09-24T20:00:00Z","v":147,"vw":63.78},{"c":63.79,"h":63.94,"l":63.7,"n":48,"o":63.92,"t":"2026-09-25T13:30:00Z","v":8305,"vw":63.883405},{"c":63.77,"h":63.77,"l":63.74,"n":4,"o":63.74,"t":"2026-09-25T13:45:00Z","v":308,"vw":63.76},{"c":63.64,"h":63.75,"l":63.64,"n":41,"o":63.75,"t":"2026-09-25T14:00:00Z","v":6330,"vw":63.659588},{"c":63.715,"h":63.73,"l":63.6909,"n":32,"o":63.715,"t":"2026-09-25T14:15:00Z","v":3807,"vw":63.712271},{"c":63.64,"h":63.67,"l":63.62,"n":35,"o":63.63,"t":"2026-09-25T14:30:00Z","v":4187,"vw":63.639466},{"c":63.53,"h":63.68,"l":63.52,"n":32,"o":63.68,"t":"2026-09-25T14:45:00Z","v":3132,"vw":63.560454},{"c":63.43,"h":63.59,"l":63.4,"n":78,"o":63.545,"t":"2026-09-25T15:00:00Z","v":7219,"vw":63.511655},{"c":63.38,"h":63.49,"l":63.33,"n":93,"o":63.43,"t":"2026-09-25T15:15:00Z","v":8066,"vw":63.400423},{"c":63.42,"h":63.51,"l":63.39,"n":120,"o":63.41,"t":"2026-09-25T15:30:00Z","v":20965,"vw":63.440848},{"c":63.54,"h":63.54,"l":63.39,"n":127,"o":63.42,"t":"2026-09-25T15:45:00Z","v":12112,"vw":63.447507},{"c":63.72,"h":63.73,"l":63.56,"n":182,"o":63.56,"t":"2026-09-25T16:00:00Z","v":21335,"vw":63.642374},{"c":63.65,"h":63.69,"l":63.62,"n":43,"o":63.66,"t":"2026-09-25T16:15:00Z","v":4816,"vw":63.666065},{"c":63.66,"h":63.72,"l":63.62,"n":81,"o":63.7,"t":"2026-09-25T16:30:00Z","v":8099,"vw":63.667407},{"c":63.53,"h":63.62,"l":63.53,"n":58,"o":63.61,"t":"2026-09-25T16:45:00Z","v":96270,"vw":63.560456},{"c":63.65,"h":63.65,"l":63.55,"n":24,"o":63.55,"t":"2026-09-25T17:00:00Z","v":2551,"vw":63.623625},{"c":63.6,"h":63.63,"l":63.6,"n":77,"o":63.63,"t":"2026-09-25T17:15:00Z","v":11538,"vw":63.602375},{"c":63.655,"h":63.67,"l":63.575,"n":36,"o":63.61,"t":"2026-09-25T17:30:00Z","v":5902,"vw":63.620539},{"c":63.63,"h":63.67,"l":63.59,"n":34,"o":63.66,"t":"2026-09-25T17:45:00Z","v":2498,"vw":63.633502},{"c":63.57,"h":63.575,"l":63.53,"n":44,"o":63.575,"t":"2026-09-25T18:00:00Z","v":5549,"vw":63.565952},{"c":63.54,"h":63.56,"l":63.5276,"n":32,"o":63.54,"t":"2026-09-25T18:15:00Z","v":10977,"vw":63.542478},{"c":63.62,"h":63.64,"l":63.57,"n":60,"o":63.57,"t":"2026-09-25T18:30:00Z","v":12851,"vw":63.606835},{"c":63.6,"h":63.6,"l":63.59,"n":4,"o":63.59,"t":"2026-09-25T18:45:00Z","v":339,"vw":63.593175},{"c":63.65,"h":63.67,"l":63.55,"n":19,"o":63.6,"t":"2026-09-25T19:00:00Z","v":1661,"vw":63.616623},{"c":63.64,"h":63.66,"l":63.63,"n":43,"o":63.66,"t":"2026-09-25T19:15:00Z","v":3930,"vw":63.640258},{"c":63.66,"h":63.67,"l":63.62,"n":99,"o":63.65,"t":"2026-09-25T19:30:00Z","v":12382,"vw":63.650207},{"c":63.7,"h":63.78,"l":63.67,"n":442,"o":63.67,"t":"2026-09-25T19:45:00Z","v":57397,"vw":63.731322},{"c":63.73,"h":63.73,"l":63.73,"n":4,"o":63.73,"t":"2026-09-25T20:00:00Z","v":783,"vw":63.73},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-09-25T20:15:00Z","v":168,"vw":63.52},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-09-28T13:15:00Z","v":100,"vw":64.05},{"c":63.675,"h":63.825,"l":63.55,"n":144,"o":63.63,"t":"2026-09-28T13:30:00Z","v":17948,"vw":63.651813},{"c":63.91,"h":64.095,"l":63.91,"n":22,"o":64.06,"t":"2026-09-28T13:45:00Z","v":3856,"vw":64.044134},{"c":64.05,"h":64.05,"l":63.8474,"n":73,"o":63.85,"t":"2026-09-28T14:00:00Z","v":8211,"vw":63.877695},{"c":63.88,"h":63.98,"l":63.88,"n":16,"o":63.96,"t":"2026-09-28T14:15:00Z","v":1114,"vw":63.928421},{"c":63.7506,"h":63.89,"l":63.7506,"n":56,"o":63.88,"t":"2026-09-28T14:30:00Z","v":8212,"vw":63.855979},{"c":63.6,"h":63.75,"l":63.6,"n":49,"o":63.73,"t":"2026-09-28T14:45:00Z","v":4576,"vw":63.710582},{"c":63.4718,"h":63.59,"l":63.4718,"n":22,"o":63.57,"t":"2026-09-28T15:00:00Z","v":1665,"vw":63.513365},{"c":63.34,"h":63.42,"l":63.34,"n":53,"o":63.41,"t":"2026-09-28T15:15:00Z","v":18632,"vw":63.391745},{"c":63.44,"h":63.46,"l":63.42,"n":18,"o":63.42,"t":"2026-09-28T15:30:00Z","v":2772,"vw":63.434149},{"c":63.41,"h":63.45,"l":63.39,"n":30,"o":63.45,"t":"2026-09-28T15:45:00Z","v":41183,"vw":63.420239},{"c":63.41,"h":63.47,"l":63.37,"n":44,"o":63.37,"t":"2026-09-28T16:00:00Z","v":43840,"vw":63.393864},{"c":63.63,"h":63.685,"l":63.41,"n":122,"o":63.41,"t":"2026-09-28T16:15:00Z","v":19949,"vw":63.489707},{"c":63.49,"h":63.62,"l":63.4706,"n":29,"o":63.62,"t":"2026-09-28T16:30:00Z","v":3572,"vw":63.503726},{"c":63.55,"h":63.55,"l":63.47,"n":6,"o":63.48,"t":"2026-09-28T16:45:00Z","v":530,"vw":63.504},{"c":63.64,"h":63.72,"l":63.5,"n":136,"o":63.54,"t":"2026-09-28T17:00:00Z","v":21152,"vw":63.621085},{"c":63.565,"h":63.66,"l":63.5397,"n":32,"o":63.64,"t":"2026-09-28T17:15:00Z","v":5308,"vw":63.577377},{"c":63.6,"h":63.62,"l":63.5509,"n":32,"o":63.62,"t":"2026-09-28T17:30:00Z","v":11395,"vw":63.571196},{"c":63.67,"h":63.67,"l":63.61,"n":34,"o":63.62,"t":"2026-09-28T17:45:00Z","v":5187,"vw":63.636138},{"c":63.66,"h":63.7,"l":63.64,"n":61,"o":63.69,"t":"2026-09-28T18:00:00Z","v":12644,"vw":63.682376},{"c":63.6,"h":63.65,"l":63.6,"n":18,"o":63.65,"t":"2026-09-28T18:15:00Z","v":1847,"vw":63.614187},{"c":63.59,"h":63.65,"l":63.59,"n":19,"o":63.65,"t":"2026-09-28T18:30:00Z","v":1046,"vw":63.624632},{"c":63.61,"h":63.61,"l":63.6,"n":4,"o":63.6,"t":"2026-09-28T18:45:00Z","v":233,"vw":63.604926},{"c":63.48,"h":63.565,"l":63.48,"n":13,"o":63.565,"t":"2026-09-28T19:00:00Z","v":1348,"vw":63.521318},{"c":63.54,"h":63.54,"l":63.44,"n":34,"o":63.44,"t":"2026-09-28T19:15:00Z","v":3163,"vw":63.489979},{"c":63.575,"h":63.62,"l":63.54,"n":77,"o":63.5927,"t":"2026-09-28T19:30:00Z","v":9131,"vw":63.58413},{"c":63.58,"h":63.58,"l":63.5,"n":106,"o":63.57,"t":"2026-09-28T19:45:00Z","v":12127,"vw":63.561881},{"c":63.57,"h":63.57,"l":63.57,"n":4,"o":63.57,"t":"2026-09-28T20:00:00Z","v":841,"vw":63.57},{"c":63.45,"h":63.45,"l":63.4,"n":3,"o":63.4,"t":"2026-09-29T09:30:00Z","v":901,"vw":63.425},{"c":63.74,"h":63.74,"l":63.205,"n":40,"o":63.66,"t":"2026-09-29T13:30:00Z","v":3070,"vw":63.536596},{"c":63.68,"h":63.74,"l":63.66,"n":22,"o":63.74,"t":"2026-09-29T13:45:00Z","v":1840,"vw":63.687618},{"c":63.75,"h":63.77,"l":63.65,"n":35,"o":63.72,"t":"2026-09-29T14:00:00Z","v":2560,"vw":63.693574},{"c":63.5951,"h":63.71,"l":63.5951,"n":8,"o":63.69,"t":"2026-09-29T14:15:00Z","v":455,"vw":63.654147},{"c":63.57,"h":63.65,"l":63.49,"n":70,"o":63.62,"t":"2026-09-29T14:30:00Z","v":7392,"vw":63.556005},{"c":63.5,"h":63.565,"l":63.5,"n":57,"o":63.53,"t":"2026-09-29T14:45:00Z","v":8795,"vw":63.533497},{"c":63.465,"h":63.51,"l":63.44,"n":65,"o":63.48,"t":"2026-09-29T15:00:00Z","v":6882,"vw":63.478755},{"c":63.395,"h":63.48,"l":63.38,"n":116,"o":63.47,"t":"2026-09-29T15:15:00Z","v":13757,"vw":63.428418},{"c":63.38,"h":63.43,"l":63.35,"n":88,"o":63.4,"t":"2026-09-29T15:30:00Z","v":12253,"vw":63.396591},{"c":63.36,"h":63.445,"l":63.31,"n":57,"o":63.37,"t":"2026-09-29T15:45:00Z","v":7952,"vw":63.362984},{"c":63.37,"h":63.375,"l":63.35,"n":35,"o":63.35,"t":"2026-09-29T16:00:00Z","v":3113,"vw":63.36},{"c":63.37,"h":63.42,"l":63.35,"n":134,"o":63.39,"t":"2026-09-29T16:15:00Z","v":46737,"vw":63.356922},{"c":63.28,"h":63.38,"l":63.28,"n":35,"o":63.38,"t":"2026-09-29T16:30:00Z","v":3899,"vw":63.359304},{"c":63.28,"h":63.29,"l":63.23,"n":54,"o":63.25,"t":"2026-09-29T16:45:00Z","v":13095,"vw":63.253992},{"c":63.27,"h":63.31,"l":63.26,"n":53,"o":63.28,"t":"2026-09-29T17:00:00Z","v":6461,"vw":63.295666},{"c":63.32,"h":63.32,"l":63.25,"n":37,"o":63.27,"t":"2026-09-29T17:15:00Z","v":3959,"vw":63.272879},{"c":63.34,"h":63.35,"l":63.32,"n":29,"o":63.33,"t":"2026-09-29T17:30:00Z","v":1679,"vw":63.333255},{"c":63.28,"h":63.36,"l":63.28,"n":27,"o":63.33,"t":"2026-09-29T17:45:00Z","v":2890,"vw":63.31396},{"c":63.2876,"h":63.3499,"l":63.24,"n":80,"o":63.33,"t":"2026-09-29T18:00:00Z","v":5983,"vw":63.311594},{"c":63.365,"h":63.395,"l":63.27,"n":53,"o":63.27,"t":"2026-09-29T18:15:00Z","v":5504,"vw":63.337009},{"c":63.38,"h":63.38,"l":63.26,"n":29,"o":63.38,"t":"2026-09-29T18:30:00Z","v":8444,"vw":63.358016},{"c":63.41,"h":63.41,"l":63.315,"n":41,"o":63.395,"t":"2026-09-29T18:45:00Z","v":4048,"vw":63.355897},{"c":63.37,"h":63.43,"l":63.37,"n":38,"o":63.41,"t":"2026-09-29T19:00:00Z","v":3681,"vw":63.392846},{"c":63.46,"h":63.485,"l":63.33,"n":78,"o":63.33,"t":"2026-09-29T19:15:00Z","v":5476,"vw":63.434503},{"c":63.54,"h":63.54,"l":63.4201,"n":149,"o":63.47,"t":"2026-09-29T19:30:00Z","v":39100,"vw":63.465567},{"c":63.55,"h":63.61,"l":63.52,"n":192,"o":63.55,"t":"2026-09-29T19:45:00Z","v":19191,"vw":63.538473},{"c":63.54,"h":63.54,"l":63.54,"n":4,"o":63.54,"t":"2026-09-29T20:00:00Z","v":1089,"vw":63.54},{"c":63.22,"h":63.66,"l":63.15,"n":75,"o":63.66,"t":"2026-09-30T13:30:00Z","v":11254,"vw":63.249158},{"c":63.23,"h":63.25,"l":63.14,"n":33,"o":63.15,"t":"2026-09-30T13:45:00Z","v":3532,"vw":63.197247},{"c":63.26,"h":63.28,"l":63.08,"n":50,"o":63.08,"t":"2026-09-30T14:00:00Z","v":2981,"vw":63.235638},{"c":63.215,"h":63.28,"l":63.215,"n":37,"o":63.28,"t":"2026-09-30T14:15:00Z","v":4082,"vw":63.245067},{"c":63.28,"h":63.29,"l":63.16,"n":115,"o":63.18,"t":"2026-09-30T14:30:00Z","v":29544,"vw":63.223712},{"c":63.3,"h":63.41,"l":63.26,"n":72,"o":63.26,"t":"2026-09-30T14:45:00Z","v":10235,"vw":63.33425},{"c":63.22,"h":63.26,"l":63.16,"n":76,"o":63.26,"t":"2026-09-30T15:00:00Z","v":6235,"vw":63.227583},{"c":63.2,"h":63.24,"l":63.15,"n":63,"o":63.23,"t":"2026-09-30T15:15:00Z","v":7776,"vw":63.205105},{"c":63.09,"h":63.22,"l":63.085,"n":125,"o":63.22,"t":"2026-09-30T15:30:00Z","v":21945,"vw":63.167343},{"c":63.06,"h":63.12,"l":63.06,"n":43,"o":63.09,"t":"2026-09-30T15:45:00Z","v":4321,"vw":63.083186},{"c":63.16,"h":63.16,"l":63.08,"n":24,"o":63.09,"t":"2026-09-30T16:00:00Z","v":2248,"vw":63.121637},{"c":63.13,"h":63.1514,"l":63.12,"n":28,"o":63.15,"t":"2026-09-30T16:15:00Z","v":3402,"vw":63.130237},{"c":63.185,"h":63.2,"l":63.17,"n":17,"o":63.18,"t":"2026-09-30T16:30:00Z","v":2893,"vw":63.185351},{"c":63.24,"h":63.24,"l":63.17,"n":8,"o":63.19,"t":"2026-09-30T16:45:00Z","v":1209,"vw":63.193816},{"c":63.15,"h":63.23,"l":63.15,"n":45,"o":63.23,"t":"2026-09-30T17:00:00Z","v":10417,"vw":63.176859},{"c":63.18,"h":63.18,"l":63.1,"n":37,"o":63.11,"t":"2026-09-30T17:15:00Z","v":5327,"vw":63.148728},{"c":63.1,"h":63.17,"l":63.08,"n":70,"o":63.17,"t":"2026-09-30T17:30:00Z","v":9659,"vw":63.120841},{"c":63.08,"h":63.12,"l":63.06,"n":91,"o":63.075,"t":"2026-09-30T17:45:00Z","v":12385,"vw":63.08033},{"c":63.17,"h":63.19,"l":63.145,"n":49,"o":63.17,"t":"2026-09-30T18:00:00Z","v":6042,"vw":63.16416},{"c":63.12,"h":63.18,"l":63.08,"n":62,"o":63.18,"t":"2026-09-30T18:15:00Z","v":5796,"vw":63.145491},{"c":63.11,"h":63.12,"l":63.07,"n":57,"o":63.12,"t":"2026-09-30T18:30:00Z","v":5870,"vw":63.086756},{"c":63.14,"h":63.14,"l":63.04,"n":72,"o":63.09,"t":"2026-09-30T18:45:00Z","v":9189,"vw":63.067903},{"c":63.1001,"h":63.1377,"l":63.1,"n":36,"o":63.12,"t":"2026-09-30T19:00:00Z","v":3651,"vw":63.118267},{"c":63.135,"h":63.18,"l":63.12,"n":81,"o":63.12,"t":"2026-09-30T19:15:00Z","v":10334,"vw":63.141644},{"c":63.02,"h":63.11,"l":62.995,"n":122,"o":63.11,"t":"2026-09-30T19:30:00Z","v":17281,"vw":63.064123},{"c":62.88,"h":63,"l":62.85,"n":347,"o":63,"t":"2026-09-30T19:45:00Z","v":32307,"vw":62.940817},{"c":62.9,"h":62.9,"l":62.9,"n":4,"o":62.9,"t":"2026-09-30T20:00:00Z","v":884,"vw":62.9},{"c":62.29,"h":62.66,"l":62.29,"n":52,"o":62.65,"t":"2026-10-01T13:30:00Z","v":6009,"vw":62.574657},{"c":62.17,"h":62.28,"l":62.17,"n":45,"o":62.28,"t":"2026-10-01T13:45:00Z","v":4568,"vw":62.222713},{"c":62.35,"h":62.42,"l":62.11,"n":58,"o":62.2,"t":"2026-10-01T14:00:00Z","v":9148,"vw":62.2957},{"c":62.275,"h":62.43,"l":62.275,"n":20,"o":62.43,"t":"2026-10-01T14:15:00Z","v":1031,"vw":62.34673},{"c":62.395,"h":62.4,"l":62.15,"n":84,"o":62.15,"t":"2026-10-01T14:30:00Z","v":14161,"vw":62.33542},{"c":62.33,"h":62.4,"l":62.22,"n":30,"o":62.4,"t":"2026-10-01T14:45:00Z","v":2724,"vw":62.278904},{"c":62.39,"h":62.39,"l":62.27,"n":56,"o":62.39,"t":"2026-10-01T15:00:00Z","v":5417,"vw":62.324139},{"c":62.33,"h":62.43,"l":62.28,"n":55,"o":62.39,"t":"2026-10-01T15:15:00Z","v":5353,"vw":62.330651},{"c":62.41,"h":62.505,"l":62.28,"n":212,"o":62.3,"t":"2026-10-01T15:30:00Z","v":48998,"vw":62.324717},{"c":62.43,"h":62.475,"l":62.39,"n":53,"o":62.4298,"t":"2026-10-01T15:45:00Z","v":4463,"vw":62.436047},{"c":62.38,"h":62.465,"l":62.36,"n":50,"o":62.465,"t":"2026-10-01T16:00:00Z","v":7478,"vw":62.406837},{"c":62.47,"h":62.48,"l":62.31,"n":58,"o":62.31,"t":"2026-10-01T16:15:00Z","v":5901,"vw":62.403071},{"c":62.45,"h":62.49,"l":62.38,"n":47,"o":62.48,"t":"2026-10-01T16:30:00Z","v":7824,"vw":62.4274},{"c":62.41,"h":62.46,"l":62.41,"n":8,"o":62.46,"t":"2026-10-01T16:45:00Z","v":1180,"vw":62.423527},{"c":62.45,"h":62.505,"l":62.43,"n":40,"o":62.47,"t":"2026-10-01T17:00:00Z","v":5012,"vw":62.459802},{"c":62.48,"h":62.53,"l":62.4497,"n":104,"o":62.47,"t":"2026-10-01T17:15:00Z","v":13524,"vw":62.48691},{"c":62.5262,"h":62.57,"l":62.47,"n":48,"o":62.47,"t":"2026-10-01T17:30:00Z","v":5565,"vw":62.528948},{"c":62.46,"h":62.58,"l":62.46,"n":18,"o":62.575,"t":"2026-10-01T17:45:00Z","v":1649,"vw":62.533253},{"c":62.48,"h":62.48,"l":62.46,"n":14,"o":62.47,"t":"2026-10-01T18:00:00Z","v":992,"vw":62.475714},{"c":62.52,"h":62.54,"l":62.46,"n":38,"o":62.54,"t":"2026-10-01T18:15:00Z","v":2596,"vw":62.505452},{"c":62.55,"h":62.56,"l":62.5301,"n":9,"o":62.5301,"t":"2026-10-01T18:30:00Z","v":1008,"vw":62.547769},{"c":62.49,"h":62.49,"l":62.47,"n":13,"o":62.48,"t":"2026-10-01T18:45:00Z","v":1678,"vw":62.488032},{"c":62.52,"h":62.525,"l":62.52,"n":11,"o":62.525,"t":"2026-10-01T19:00:00Z","v":2268,"vw":62.52454},{"c":62.585,"h":62.585,"l":62.55,"n":42,"o":62.565,"t":"2026-10-01T19:15:00Z","v":3469,"vw":62.573601},{"c":62.57,"h":62.62,"l":62.55,"n":100,"o":62.62,"t":"2026-10-01T19:30:00Z","v":9567,"vw":62.571429},{"c":62.53,"h":62.66,"l":62.51,"n":360,"o":62.58,"t":"2026-10-01T19:45:00Z","v":35393,"vw":62.5663},{"c":62.51,"h":62.51,"l":62.51,"n":3,"o":62.51,"t":"2026-10-01T20:00:00Z","v":573,"vw":62.51},{"c":62.95,"h":62.98,"l":62.68,"n":54,"o":62.9,"t":"2026-10-02T13:30:00Z","v":8022,"vw":62.82227},{"c":63.015,"h":63.42,"l":62.95,"n":35,"o":63.375,"t":"2026-10-02T13:45:00Z","v":3094,"vw":63.150506},{"c":63.085,"h":63.16,"l":62.88,"n":56,"o":62.88,"t":"2026-10-02T14:00:00Z","v":3312,"vw":63.030872},{"c":63.12,"h":63.17,"l":63.081,"n":52,"o":63.1499,"t":"2026-10-02T14:15:00Z","v":4842,"vw":63.13957},{"c":63.1,"h":63.14,"l":63.02,"n":53,"o":63.07,"t":"2026-10-02T14:30:00Z","v":6054,"vw":63.076984},{"c":63.05,"h":63.135,"l":63.05,"n":33,"o":63.07,"t":"2026-10-02T14:45:00Z","v":1492,"vw":63.09912},{"c":62.94,"h":63.04,"l":62.88,"n":40,"o":63.02,"t":"2026-10-02T15:00:00Z","v":3250,"vw":62.927833},{"c":62.76,"h":62.805,"l":62.71,"n":36,"o":62.805,"t":"2026-10-02T15:15:00Z","v":6499,"vw":62.775441},{"c":62.69,"h":62.78,"l":62.69,"n":115,"o":62.75,"t":"2026-10-02T15:30:00Z","v":14099,"vw":62.721674},{"c":62.69,"h":62.74,"l":62.69,"n":67,"o":62.69,"t":"2026-10-02T15:45:00Z","v":7725,"vw":62.710553},{"c":62.73,"h":62.7323,"l":62.685,"n":49,"o":62.71,"t":"2026-10-02T16:00:00Z","v":4296,"vw":62.710733},{"c":62.69,"h":62.78,"l":62.675,"n":50,"o":62.72,"t":"2026-10-02T16:15:00Z","v":4386,"vw":62.724756},{"c":62.74,"h":62.74,"l":62.655,"n":30,"o":62.68,"t":"2026-10-02T16:30:00Z","v":3471,"vw":62.688542},{"c":62.7824,"h":62.7824,"l":62.7,"n":42,"o":62.755,"t":"2026-10-02T16:45:00Z","v":4753,"vw":62.736465},{"c":62.8,"h":62.8201,"l":62.775,"n":36,"o":62.78,"t":"2026-10-02T17:00:00Z","v":5632,"vw":62.795474},{"c":62.76,"h":62.82,"l":62.75,"n":37,"o":62.7888,"t":"2026-10-02T17:15:00Z","v":4684,"vw":62.786839},{"c":62.8,"h":62.82,"l":62.79,"n":30,"o":62.8,"t":"2026-10-02T17:30:00Z","v":2718,"vw":62.801039},{"c":62.82,"h":62.865,"l":62.81,"n":21,"o":62.81,"t":"2026-10-02T17:45:00Z","v":2260,"vw":62.84618},{"c":62.87,"h":62.88,"l":62.84,"n":37,"o":62.84,"t":"2026-10-02T18:00:00Z","v":3262,"vw":62.860496},{"c":62.89,"h":62.92,"l":62.83,"n":57,"o":62.92,"t":"2026-10-02T18:15:00Z","v":4500,"vw":62.876971},{"c":62.87,"h":62.8999,"l":62.86,"n":35,"o":62.89,"t":"2026-10-02T18:30:00Z","v":2442,"vw":62.885016},{"c":62.91,"h":62.93,"l":62.9,"n":19,"o":62.9,"t":"2026-10-02T18:45:00Z","v":1924,"vw":62.919885},{"c":62.83,"h":62.9,"l":62.8,"n":44,"o":62.9,"t":"2026-10-02T19:00:00Z","v":3977,"vw":62.855643},{"c":62.94,"h":62.97,"l":62.84,"n":66,"o":62.84,"t":"2026-10-02T19:15:00Z","v":7670,"vw":62.92152},{"c":62.77,"h":62.92,"l":62.75,"n":88,"o":62.875,"t":"2026-10-02T19:30:00Z","v":9411,"vw":62.863505},{"c":62.75,"h":62.81,"l":62.71,"n":207,"o":62.8,"t":"2026-10-02T19:45:00Z","v":16043,"vw":62.767459},{"c":62.425,"h":62.71,"l":62.425,"n":35,"o":62.71,"t":"2026-10-05T13:30:00Z","v":1984,"vw":62.614288},{"c":62.29,"h":62.45,"l":62.17,"n":24,"o":62.45,"t":"2026-10-05T13:45:00Z","v":2407,"vw":62.278463},{"c":62.705,"h":62.705,"l":62.355,"n":20,"o":62.355,"t":"2026-10-05T14:00:00Z","v":1453,"vw":62.471703},{"c":62.78,"h":62.84,"l":62.725,"n":67,"o":62.75,"t":"2026-10-05T14:15:00Z","v":6514,"vw":62.781609},{"c":62.77,"h":62.78,"l":62.66,"n":94,"o":62.75,"t":"2026-10-05T14:30:00Z","v":10863,"vw":62.733306},{"c":62.7,"h":62.79,"l":62.62,"n":159,"o":62.79,"t":"2026-10-05T14:45:00Z","v":24113,"vw":62.665151},{"c":62.63,"h":62.72,"l":62.63,"n":85,"o":62.71,"t":"2026-10-05T15:00:00Z","v":16810,"vw":62.69545},{"c":62.68,"h":62.68,"l":62.55,"n":46,"o":62.61,"t":"2026-10-05T15:15:00Z","v":3690,"vw":62.629077},{"c":62.76,"h":62.76,"l":62.7075,"n":23,"o":62.72,"t":"2026-10-05T15:30:00Z","v":7281,"vw":62.713578},{"c":62.77,"h":62.79,"l":62.73,"n":48,"o":62.79,"t":"2026-10-05T15:45:00Z","v":6626,"vw":62.760646},{"c":62.7,"h":62.73,"l":62.7,"n":12,"o":62.73,"t":"2026-10-05T16:00:00Z","v":1253,"vw":62.715814},{"c":62.76,"h":62.76,"l":62.73,"n":14,"o":62.73,"t":"2026-10-05T16:15:00Z","v":1753,"vw":62.750323},{"c":62.77,"h":62.77,"l":62.73,"n":35,"o":62.76,"t":"2026-10-05T16:30:00Z","v":3049,"vw":62.752487},{"c":62.76,"h":62.8,"l":62.75,"n":28,"o":62.75,"t":"2026-10-05T16:45:00Z","v":4701,"vw":62.772688},{"c":62.66,"h":62.73,"l":62.66,"n":16,"o":62.73,"t":"2026-10-05T17:00:00Z","v":2083,"vw":62.704347},{"c":62.65,"h":62.67,"l":62.63,"n":30,"o":62.67,"t":"2026-10-05T17:15:00Z","v":3605,"vw":62.658368},{"c":62.55,"h":62.55,"l":62.47,"n":66,"o":62.51,"t":"2026-10-05T17:30:00Z","v":7196,"vw":62.49572},{"c":62.64,"h":62.64,"l":62.59,"n":46,"o":62.6,"t":"2026-10-05T17:45:00Z","v":4820,"vw":62.60889},{"c":62.6,"h":62.7,"l":62.6,"n":48,"o":62.65,"t":"2026-10-05T18:00:00Z","v":4330,"vw":62.652498},{"c":62.66,"h":62.66,"l":62.56,"n":24,"o":62.61,"t":"2026-10-05T18:15:00Z","v":6250,"vw":62.584368},{"c":62.61,"h":62.62,"l":62.58,"n":57,"o":62.6,"t":"2026-10-05T18:30:00Z","v":4456,"vw":62.597903},{"c":62.69,"h":62.69,"l":62.59,"n":43,"o":62.61,"t":"2026-10-05T18:45:00Z","v":4843,"vw":62.625883},{"c":62.67,"h":62.67,"l":62.6,"n":35,"o":62.67,"t":"2026-10-05T19:00:00Z","v":3722,"vw":62.642436},{"c":62.59,"h":62.68,"l":62.59,"n":89,"o":62.65,"t":"2026-10-05T19:15:00Z","v":6013,"vw":62.644053},{"c":62.66,"h":62.68,"l":62.57,"n":211,"o":62.605,"t":"2026-10-05T19:30:00Z","v":23507,"vw":62.63541},{"c":62.61,"h":62.69,"l":62.54,"n":498,"o":62.64,"t":"2026-10-05T19:45:00Z","v":51795,"vw":62.625211},{"c":62.63,"h":62.63,"l":62.63,"n":4,"o":62.63,"t":"2026-10-05T20:00:00Z","v":2070,"vw":62.63},{"c":63.045,"h":63.085,"l":62.67,"n":62,"o":62.67,"t":"2026-10-06T13:30:00Z","v":4011,"vw":62.78744},{"c":63.235,"h":63.235,"l":63.22,"n":14,"o":63.2267,"t":"2026-10-06T13:45:00Z","v":1318,"vw":63.225064},{"c":63.14,"h":63.3,"l":63.14,"n":53,"o":63.27,"t":"2026-10-06T14:00:00Z","v":4052,"vw":63.242655},{"c":63.17,"h":63.18,"l":63.09,"n":42,"o":63.125,"t":"2026-10-06T14:15:00Z","v":3330,"vw":63.130348},{"c":63.11,"h":63.1872,"l":63.06,"n":106,"o":63.11,"t":"2026-10-06T14:30:00Z","v":11469,"vw":63.11833},{"c":63.32,"h":63.3428,"l":63.12,"n":79,"o":63.15,"t":"2026-10-06T14:45:00Z","v":9021,"vw":63.257519},{"c":63.4,"h":63.45,"l":63.31,"n":49,"o":63.4422,"t":"2026-10-06T15:00:00Z","v":5654,"vw":63.3566},{"c":63.4794,"h":63.51,"l":63.34,"n":69,"o":63.42,"t":"2026-10-06T15:15:00Z","v":8432,"vw":63.414176},{"c":63.46,"h":63.47,"l":63.42,"n":132,"o":63.47,"t":"2026-10-06T15:30:00Z","v":18514,"vw":63.431721},{"c":63.42,"h":63.47,"l":63.4,"n":45,"o":63.47,"t":"2026-10-06T15:45:00Z","v":6227,"vw":63.426926},{"c":63.43,"h":63.466,"l":63.38,"n":41,"o":63.43,"t":"2026-10-06T16:00:00Z","v":4396,"vw":63.426671},{"c":63.45,"h":63.46,"l":63.4,"n":36,"o":63.42,"t":"2026-10-06T16:15:00Z","v":5436,"vw":63.427392},{"c":63.36,"h":63.46,"l":63.34,"n":30,"o":63.44,"t":"2026-10-06T16:30:00Z","v":3511,"vw":63.421441},{"c":63.33,"h":63.3778,"l":63.33,"n":11,"o":63.36,"t":"2026-10-06T16:45:00Z","v":888,"vw":63.35395},{"c":63.26,"h":63.32,"l":63.26,"n":18,"o":63.31,"t":"2026-10-06T17:00:00Z","v":3221,"vw":63.299391},{"c":63.21,"h":63.25,"l":63.16,"n":36,"o":63.25,"t":"2026-10-06T17:15:00Z","v":4226,"vw":63.216129},{"c":63.275,"h":63.275,"l":63.18,"n":22,"o":63.19,"t":"2026-10-06T17:30:00Z","v":1717,"vw":63.221809},{"c":63.34,"h":63.34,"l":63.27,"n":17,"o":63.27,"t":"2026-10-06T17:45:00Z","v":2203,"vw":63.32925},{"c":63.28,"h":63.34,"l":63.28,"n":95,"o":63.34,"t":"2026-10-06T18:00:00Z","v":9864,"vw":63.31256},{"c":63.2001,"h":63.28,"l":63.16,"n":67,"o":63.28,"t":"2026-10-06T18:15:00Z","v":8065,"vw":63.203056},{"c":63.18,"h":63.24,"l":63.18,"n":44,"o":63.19,"t":"2026-10-06T18:30:00Z","v":5146,"vw":63.203067},{"c":63.285,"h":63.29,"l":63.19,"n":49,"o":63.2,"t":"2026-10-06T18:45:00Z","v":4634,"vw":63.229739},{"c":63.28,"h":63.33,"l":63.26,"n":70,"o":63.31,"t":"2026-10-06T19:00:00Z","v":8279,"vw":63.284904},{"c":63.16,"h":63.295,"l":63.16,"n":109,"o":63.29,"t":"2026-10-06T19:15:00Z","v":12827,"vw":63.235721},{"c":63.22,"h":63.26,"l":63.16,"n":60,"o":63.17,"t":"2026-10-06T19:30:00Z","v":6210,"vw":63.216361},{"c":63.3,"h":63.33,"l":63.17,"n":261,"o":63.22,"t":"2026-10-06T19:45:00Z","v":43459,"vw":63.231101},{"c":63.31,"h":63.31,"l":63.31,"n":5,"o":63.31,"t":"2026-10-06T20:00:00Z","v":803,"vw":63.31},{"c":63.13,"h":63.28,"l":62.99,"n":58,"o":63.24,"t":"2026-10-07T13:30:00Z","v":11279,"vw":63.109396},{"c":63.01,"h":63.11,"l":63,"n":34,"o":63.08,"t":"2026-10-07T13:45:00Z","v":3377,"vw":63.054395},{"c":62.79,"h":62.965,"l":62.76,"n":116,"o":62.93,"t":"2026-10-07T14:00:00Z","v":22597,"vw":62.839425},{"c":62.755,"h":62.79,"l":62.71,"n":28,"o":62.79,"t":"2026-10-07T14:15:00Z","v":4631,"vw":62.741608},{"c":62.6852,"h":62.8451,"l":62.6852,"n":114,"o":62.745,"t":"2026-10-07T14:30:00Z","v":19702,"vw":62.791028},{"c":62.83,"h":62.83,"l":62.705,"n":198,"o":62.705,"t":"2026-10-07T14:45:00Z","v":20816,"vw":62.73392},{"c":62.78,"h":62.78,"l":62.73,"n":72,"o":62.75,"t":"2026-10-07T15:00:00Z","v":7958,"vw":62.751095},{"c":62.77,"h":62.77,"l":62.7,"n":37,"o":62.745,"t":"2026-10-07T15:15:00Z","v":3805,"vw":62.726598},{"c":62.76,"h":62.81,"l":62.74,"n":76,"o":62.8,"t":"2026-10-07T15:30:00Z","v":7602,"vw":62.772607},{"c":62.835,"h":62.835,"l":62.71,"n":87,"o":62.76,"t":"2026-10-07T15:45:00Z","v":11059,"vw":62.759739},{"c":62.85,"h":62.85,"l":62.81,"n":53,"o":62.85,"t":"2026-10-07T16:00:00Z","v":6406,"vw":62.837239},{"c":62.86,"h":62.885,"l":62.86,"n":13,"o":62.885,"t":"2026-10-07T16:15:00Z","v":929,"vw":62.870795},{"c":62.805,"h":62.91,"l":62.805,"n":92,"o":62.89,"t":"2026-10-07T16:30:00Z","v":9693,"vw":62.865534},{"c":62.78,"h":62.82,"l":62.77,"n":60,"o":62.8,"t":"2026-10-07T16:45:00Z","v":4846,"vw":62.799327},{"c":62.89,"h":62.9,"l":62.79,"n":47,"o":62.79,"t":"2026-10-07T17:00:00Z","v":4251,"vw":62.843572},{"c":62.85,"h":62.94,"l":62.85,"n":89,"o":62.88,"t":"2026-10-07T17:15:00Z","v":10136,"vw":62.889236},{"c":62.79,"h":62.86,"l":62.75,"n":106,"o":62.84,"t":"2026-10-07T17:30:00Z","v":12926,"vw":62.806499},{"c":62.79,"h":62.81,"l":62.77,"n":31,"o":62.79,"t":"2026-10-07T17:45:00Z","v":2942,"vw":62.787338},{"c":62.7,"h":62.8,"l":62.7,"n":174,"o":62.77,"t":"2026-10-07T18:00:00Z","v":30325,"vw":62.735365},{"c":62.75,"h":62.76,"l":62.7,"n":28,"o":62.7,"t":"2026-10-07T18:15:00Z","v":1953,"vw":62.725985},{"c":62.82,"h":62.82,"l":62.78,"n":29,"o":62.79,"t":"2026-10-07T18:30:00Z","v":2150,"vw":62.795719},{"c":62.84,"h":62.86,"l":62.82,"n":85,"o":62.8301,"t":"2026-10-07T18:45:00Z","v":15159,"vw":62.832091},{"c":62.84,"h":62.87,"l":62.84,"n":51,"o":62.865,"t":"2026-10-07T19:00:00Z","v":3556,"vw":62.848292},{"c":62.72,"h":62.81,"l":62.72,"n":57,"o":62.79,"t":"2026-10-07T19:15:00Z","v":7180,"vw":62.762418},{"c":62.67,"h":62.74,"l":62.6651,"n":71,"o":62.73,"t":"2026-10-07T19:30:00Z","v":10111,"vw":62.699112},{"c":62.51,"h":62.655,"l":62.49,"n":143,"o":62.655,"t":"2026-10-07T19:45:00Z","v":13523,"vw":62.583706},{"c":62.49,"h":62.49,"l":62.49,"n":7,"o":62.49,"t":"2026-10-07T20:00:00Z","v":170,"vw":62.49},{"c":62.39,"h":62.48,"l":62.33,"n":103,"o":62.45,"t":"2026-10-08T13:30:00Z","v":9828,"vw":62.430028},{"c":62.48,"h":62.52,"l":62.4,"n":72,"o":62.42,"t":"2026-10-08T13:45:00Z","v":4849,"vw":62.47817},{"c":62.22,"h":62.38,"l":62.215,"n":24,"o":62.38,"t":"2026-10-08T14:00:00Z","v":6728,"vw":62.223192},{"c":62.3177,"h":62.34,"l":62.24,"n":29,"o":62.24,"t":"2026-10-08T14:15:00Z","v":2552,"vw":62.303327},{"c":62.19,"h":62.29,"l":62.19,"n":53,"o":62.25,"t":"2026-10-08T14:30:00Z","v":5546,"vw":62.223371},{"c":62.16,"h":62.16,"l":62.09,"n":69,"o":62.14,"t":"2026-10-08T14:45:00Z","v":5288,"vw":62.119583},{"c":62.12,"h":62.205,"l":62.12,"n":110,"o":62.18,"t":"2026-10-08T15:00:00Z","v":11243,"vw":62.14626},{"c":62.1,"h":62.13,"l":62.08,"n":141,"o":62.09,"t":"2026-10-08T15:15:00Z","v":23617,"vw":62.098892},{"c":62.23,"h":62.23,"l":62.07,"n":71,"o":62.102,"t":"2026-10-08T15:30:00Z","v":7617,"vw":62.11617},{"c":62.19,"h":62.2399,"l":62.16,"n":79,"o":62.23,"t":"2026-10-08T15:45:00Z","v":10244,"vw":62.2003},{"c":62.24,"h":62.24,"l":62.22,"n":16,"o":62.24,"t":"2026-10-08T16:00:00Z","v":1539,"vw":62.231888},{"c":62.29,"h":62.44,"l":62.28,"n":144,"o":62.29,"t":"2026-10-08T16:15:00Z","v":14035,"vw":62.336643},{"c":62.34,"h":62.34,"l":62.2501,"n":59,"o":62.32,"t":"2026-10-08T16:30:00Z","v":3912,"vw":62.303882},{"c":62.52,"h":62.56,"l":62.35,"n":98,"o":62.38,"t":"2026-10-08T16:45:00Z","v":7587,"vw":62.41207},{"c":62.51,"h":62.51,"l":62.35,"n":112,"o":62.46,"t":"2026-10-08T17:00:00Z","v":12832,"vw":62.425846},{"c":62.5,"h":62.54,"l":62.44,"n":163,"o":62.48,"t":"2026-10-08T17:15:00Z","v":15536,"vw":62.495077},{"c":62.67,"h":62.67,"l":62.49,"n":44,"o":62.57,"t":"2026-10-08T17:30:00Z","v":3949,"vw":62.565619},{"c":62.67,"h":62.69,"l":62.57,"n":45,"o":62.65,"t":"2026-10-08T17:45:00Z","v":5388,"vw":62.624621},{"c":62.77,"h":62.785,"l":62.71,"n":58,"o":62.71,"t":"2026-10-08T18:00:00Z","v":3450,"vw":62.736902},{"c":62.72,"h":62.8,"l":62.685,"n":67,"o":62.79,"t":"2026-10-08T18:15:00Z","v":4633,"vw":62.747424},{"c":62.78,"h":62.79,"l":62.68,"n":133,"o":62.68,"t":"2026-10-08T18:30:00Z","v":12589,"vw":62.735629},{"c":62.735,"h":62.77,"l":62.735,"n":15,"o":62.76,"t":"2026-10-08T18:45:00Z","v":704,"vw":62.752143},{"c":62.82,"h":62.89,"l":62.72,"n":88,"o":62.73,"t":"2026-10-08T19:00:00Z","v":5063,"vw":62.787667},{"c":62.89,"h":62.89,"l":62.81,"n":69,"o":62.83,"t":"2026-10-08T19:15:00Z","v":9584,"vw":62.846647},{"c":62.8,"h":62.855,"l":62.8,"n":78,"o":62.855,"t":"2026-10-08T19:30:00Z","v":8508,"vw":62.824883},{"c":62.8,"h":62.86,"l":62.765,"n":133,"o":62.82,"t":"2026-10-08T19:45:00Z","v":9927,"vw":62.812254},{"c":62.78,"h":62.78,"l":62.78,"n":5,"o":62.78,"t":"2026-10-08T20:00:00Z","v":114,"vw":62.78},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-08T20:15:00Z","v":576,"vw":62.83},{"c":63,"h":63.01,"l":63,"n":2,"o":63.01,"t":"2026-10-08T20:45:00Z","v":3175,"vw":63.00063},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-08T21:30:00Z","v":238,"vw":63.01},{"c":63.69,"h":63.73,"l":63.47,"n":52,"o":63.51,"t":"2026-10-09T13:30:00Z","v":6560,"vw":63.573617},{"c":63.7,"h":63.7,"l":63.56,"n":22,"o":63.57,"t":"2026-10-09T13:45:00Z","v":2436,"vw":63.592531},{"c":63.585,"h":63.59,"l":63.52,"n":15,"o":63.52,"t":"2026-10-09T14:00:00Z","v":1076,"vw":63.561875},{"c":63.64,"h":63.665,"l":63.47,"n":52,"o":63.54,"t":"2026-10-09T14:15:00Z","v":5410,"vw":63.547674},{"c":63.61,"h":63.61,"l":63.44,"n":51,"o":63.47,"t":"2026-10-09T14:30:00Z","v":4901,"vw":63.515665},{"c":63.69,"h":63.7699,"l":63.65,"n":37,"o":63.65,"t":"2026-10-09T14:45:00Z","v":3503,"vw":63.706756},{"c":63.78,"h":63.78,"l":63.65,"n":122,"o":63.65,"t":"2026-10-09T15:00:00Z","v":16812,"vw":63.715017},{"c":63.84,"h":63.85,"l":63.805,"n":37,"o":63.81,"t":"2026-10-09T15:15:00Z","v":3929,"vw":63.831146},{"c":63.89,"h":63.92,"l":63.82,"n":71,"o":63.92,"t":"2026-10-09T15:30:00Z","v":10516,"vw":63.848912},{"c":63.83,"h":63.9,"l":63.815,"n":38,"o":63.89,"t":"2026-10-09T15:45:00Z","v":3528,"vw":63.870924},{"c":63.8,"h":63.815,"l":63.73,"n":33,"o":63.815,"t":"2026-10-09T16:00:00Z","v":3096,"vw":63.758789},{"c":63.855,"h":63.88,"l":63.8175,"n":18,"o":63.8175,"t":"2026-10-09T16:15:00Z","v":6057,"vw":63.861269},{"c":63.91,"h":63.9281,"l":63.86,"n":24,"o":63.86,"t":"2026-10-09T16:30:00Z","v":4359,"vw":63.899301},{"c":63.96,"h":63.96,"l":63.92,"n":40,"o":63.96,"t":"2026-10-09T16:45:00Z","v":6017,"vw":63.946622},{"c":64,"h":64,"l":63.91,"n":42,"o":63.95,"t":"2026-10-09T17:00:00Z","v":5151,"vw":63.951219},{"c":63.95,"h":63.98,"l":63.9,"n":72,"o":63.96,"t":"2026-10-09T17:15:00Z","v":8497,"vw":63.953922},{"c":63.99,"h":63.99,"l":63.89,"n":60,"o":63.89,"t":"2026-10-09T17:30:00Z","v":6843,"vw":63.957006},{"c":63.98,"h":63.995,"l":63.97,"n":47,"o":63.99,"t":"2026-10-09T17:45:00Z","v":4562,"vw":63.983433},{"c":63.93,"h":64.02,"l":63.93,"n":53,"o":63.98,"t":"2026-10-09T18:00:00Z","v":7195,"vw":63.988567},{"c":63.925,"h":63.94,"l":63.91,"n":29,"o":63.93,"t":"2026-10-09T18:15:00Z","v":2985,"vw":63.925658},{"c":63.99,"h":64.01,"l":63.92,"n":66,"o":63.93,"t":"2026-10-09T18:30:00Z","v":11800,"vw":63.964596},{"c":64.1,"h":64.1,"l":63.985,"n":74,"o":63.985,"t":"2026-10-09T18:45:00Z","v":10333,"vw":64.054852},{"c":64.07,"h":64.2,"l":64.07,"n":125,"o":64.14,"t":"2026-10-09T19:00:00Z","v":16011,"vw":64.158225},{"c":64.12,"h":64.12,"l":64.06,"n":60,"o":64.07,"t":"2026-10-09T19:15:00Z","v":7448,"vw":64.084277},{"c":64.24,"h":64.25,"l":64.115,"n":171,"o":64.12,"t":"2026-10-09T19:30:00Z","v":16777,"vw":64.19341},{"c":64.11,"h":64.25,"l":64.06,"n":475,"o":64.21,"t":"2026-10-09T19:45:00Z","v":60193,"vw":64.133027},{"c":64.08,"h":64.08,"l":64.08,"n":2,"o":64.08,"t":"2026-10-09T20:00:00Z","v":37857,"vw":64.08},{"c":64.04,"h":64.14,"l":63.9,"n":46,"o":64.01,"t":"2026-10-12T13:30:00Z","v":4574,"vw":64.004859},{"c":64.165,"h":64.165,"l":63.97,"n":29,"o":63.98,"t":"2026-10-12T13:45:00Z","v":3417,"vw":64.075147},{"c":64.26,"h":64.275,"l":64.01,"n":78,"o":64.13,"t":"2026-10-12T14:00:00Z","v":9495,"vw":64.102711},{"c":64.38,"h":64.38,"l":64.2341,"n":19,"o":64.25,"t":"2026-10-12T14:15:00Z","v":2227,"vw":64.327944},{"c":64.44,"h":64.44,"l":64.345,"n":87,"o":64.38,"t":"2026-10-12T14:30:00Z","v":10782,"vw":64.394955},{"c":64.42,"h":64.47,"l":64.38,"n":102,"o":64.38,"t":"2026-10-12T14:45:00Z","v":12267,"vw":64.433629},{"c":64.34,"h":64.39,"l":64.325,"n":96,"o":64.38,"t":"2026-10-12T15:00:00Z","v":12119,"vw":64.357901},{"c":64.27,"h":64.3501,"l":64.22,"n":28,"o":64.3501,"t":"2026-10-12T15:15:00Z","v":3865,"vw":64.262685},{"c":64.41,"h":64.43,"l":64.3,"n":83,"o":64.3,"t":"2026-10-12T15:30:00Z","v":37811,"vw":64.412014},{"c":64.39,"h":64.4,"l":64.3601,"n":20,"o":64.39,"t":"2026-10-12T15:45:00Z","v":1531,"vw":64.389719},{"c":64.42,"h":64.44,"l":64.41,"n":26,"o":64.41,"t":"2026-10-12T16:00:00Z","v":2882,"vw":64.422088},{"c":64.4,"h":64.45,"l":64.4,"n":37,"o":64.42,"t":"2026-10-12T16:15:00Z","v":3760,"vw":64.424162},{"c":64.39,"h":64.39,"l":64.34,"n":53,"o":64.36,"t":"2026-10-12T16:30:00Z","v":5504,"vw":64.366651},{"c":64.45,"h":64.45,"l":64.38,"n":23,"o":64.39,"t":"2026-10-12T16:45:00Z","v":2349,"vw":64.407407},{"c":64.5289,"h":64.53,"l":64.45,"n":40,"o":64.45,"t":"2026-10-12T17:00:00Z","v":3605,"vw":64.478301},{"c":64.48,"h":64.53,"l":64.47,"n":20,"o":64.53,"t":"2026-10-12T17:15:00Z","v":1472,"vw":64.500766},{"c":64.51,"h":64.52,"l":64.44,"n":14,"o":64.49,"t":"2026-10-12T17:30:00Z","v":1791,"vw":64.492211},{"c":64.51,"h":64.52,"l":64.46,"n":50,"o":64.52,"t":"2026-10-12T17:45:00Z","v":5413,"vw":64.485362},{"c":64.465,"h":64.5,"l":64.45,"n":47,"o":64.5,"t":"2026-10-12T18:00:00Z","v":5059,"vw":64.475113},{"c":64.36,"h":64.46,"l":64.36,"n":40,"o":64.46,"t":"2026-10-12T18:15:00Z","v":5427,"vw":64.390745},{"c":64.41,"h":64.41,"l":64.36,"n":39,"o":64.36,"t":"2026-10-12T18:30:00Z","v":4561,"vw":64.383655},{"c":64.35,"h":64.41,"l":64.35,"n":31,"o":64.39,"t":"2026-10-12T18:45:00Z","v":4096,"vw":64.38726},{"c":64.45,"h":64.45,"l":64.37,"n":25,"o":64.37,"t":"2026-10-12T19:00:00Z","v":3638,"vw":64.399687},{"c":64.4499,"h":64.48,"l":64.44,"n":38,"o":64.44,"t":"2026-10-12T19:15:00Z","v":2981,"vw":64.45014},{"c":64.42,"h":64.46,"l":64.41,"n":92,"o":64.45,"t":"2026-10-12T19:30:00Z","v":8236,"vw":64.449296},{"c":64.63,"h":64.63,"l":64.42,"n":137,"o":64.43,"t":"2026-10-12T19:45:00Z","v":17523,"vw":64.513358},{"c":64.63,"h":64.63,"l":64.63,"n":8,"o":64.63,"t":"2026-10-12T20:00:00Z","v":7259,"vw":64.63},{"c":65.32,"h":65.32,"l":65.32,"n":1,"o":65.32,"t":"2026-10-13T13:15:00Z","v":100,"vw":65.32},{"c":64.71,"h":65.25,"l":64.6401,"n":59,"o":65.24,"t":"2026-10-13T13:30:00Z","v":6774,"vw":64.91511},{"c":64.305,"h":64.63,"l":64.305,"n":87,"o":64.62,"t":"2026-10-13T13:45:00Z","v":70725,"vw":64.593818},{"c":64.22,"h":64.22,"l":64.08,"n":93,"o":64.1,"t":"2026-10-13T14:00:00Z","v":7358,"vw":64.109755},{"c":64.2,"h":64.2999,"l":64.17,"n":36,"o":64.27,"t":"2026-10-13T14:15:00Z","v":4880,"vw":64.241609},{"c":64.14,"h":64.175,"l":64.075,"n":94,"o":64.17,"t":"2026-10-13T14:30:00Z","v":8634,"vw":64.141412},{"c":64.2,"h":64.2,"l":64.16,"n":62,"o":64.17,"t":"2026-10-13T14:45:00Z","v":13905,"vw":64.191694},{"c":64.28,"h":64.28,"l":64.19,"n":109,"o":64.21,"t":"2026-10-13T15:00:00Z","v":13608,"vw":64.228983},{"c":64.22,"h":64.34,"l":64.22,"n":85,"o":64.28,"t":"2026-10-13T15:15:00Z","v":8909,"vw":64.284937},{"c":64.322,"h":64.35,"l":64.2,"n":155,"o":64.2,"t":"2026-10-13T15:30:00Z","v":19833,"vw":64.27139},{"c":64.34,"h":64.35,"l":64.29,"n":50,"o":64.31,"t":"2026-10-13T15:45:00Z","v":7715,"vw":64.324353},{"c":64.32,"h":64.35,"l":64.21,"n":89,"o":64.33,"t":"2026-10-13T16:00:00Z","v":8461,"vw":64.293451},{"c":64.35,"h":64.35,"l":64.28,"n":62,"o":64.32,"t":"2026-10-13T16:15:00Z","v":4922,"vw":64.319732},{"c":64.39,"h":64.41,"l":64.35,"n":83,"o":64.35,"t":"2026-10-13T16:30:00Z","v":11220,"vw":64.378776},{"c":64.47,"h":64.47,"l":64.37,"n":92,"o":64.39,"t":"2026-10-13T16:45:00Z","v":10710,"vw":64.412669},{"c":64.52,"h":64.54,"l":64.47,"n":85,"o":64.47,"t":"2026-10-13T17:00:00Z","v":9042,"vw":64.496167},{"c":64.55,"h":64.57,"l":64.47,"n":65,"o":64.525,"t":"2026-10-13T17:15:00Z","v":8677,"vw":64.523349},{"c":64.55,"h":64.61,"l":64.55,"n":109,"o":64.59,"t":"2026-10-13T17:30:00Z","v":12420,"vw":64.581215},{"c":64.5,"h":64.57,"l":64.5,"n":214,"o":64.56,"t":"2026-10-13T17:45:00Z","v":26379,"vw":64.530055},{"c":64.58,"h":64.65,"l":64.5,"n":95,"o":64.5,"t":"2026-10-13T18:00:00Z","v":13996,"vw":64.60584},{"c":64.58,"h":64.59,"l":64.5224,"n":145,"o":64.58,"t":"2026-10-13T18:15:00Z","v":16772,"vw":64.550576},{"c":64.59,"h":64.62,"l":64.54,"n":128,"o":64.58,"t":"2026-10-13T18:30:00Z","v":15944,"vw":64.590085},{"c":64.57,"h":64.6,"l":64.525,"n":122,"o":64.59,"t":"2026-10-13T18:45:00Z","v":18101,"vw":64.56207},{"c":64.57,"h":64.59,"l":64.54,"n":57,"o":64.58,"t":"2026-10-13T19:00:00Z","v":8046,"vw":64.557793},{"c":64.51,"h":64.57,"l":64.44,"n":99,"o":64.57,"t":"2026-10-13T19:15:00Z","v":12225,"vw":64.523517},{"c":64.395,"h":64.54,"l":64.39,"n":93,"o":64.54,"t":"2026-10-13T19:30:00Z","v":9323,"vw":64.451702},{"c":64.385,"h":64.46,"l":64.345,"n":194,"o":64.345,"t":"2026-10-13T19:45:00Z","v":16434,"vw":64.412674},{"c":64.41,"h":64.41,"l":64.41,"n":1,"o":64.41,"t":"2026-10-13T20:00:00Z","v":112,"vw":64.41},{"c":64.36,"h":64.39,"l":64.29,"n":39,"o":64.31,"t":"2026-10-14T13:30:00Z","v":3828,"vw":64.312078},{"c":63.885,"h":64.05,"l":63.875,"n":64,"o":64.03,"t":"2026-10-14T13:45:00Z","v":5758,"vw":63.962845},{"c":64.005,"h":64.005,"l":63.81,"n":76,"o":63.93,"t":"2026-10-14T14:00:00Z","v":7660,"vw":63.898231},{"c":63.84,"h":63.89,"l":63.82,"n":19,"o":63.835,"t":"2026-10-14T14:15:00Z","v":3335,"vw":63.843931},{"c":63.74,"h":63.88,"l":63.68,"n":67,"o":63.88,"t":"2026-10-14T14:30:00Z","v":6889,"vw":63.769803},{"c":63.76,"h":63.76,"l":63.65,"n":30,"o":63.71,"t":"2026-10-14T14:45:00Z","v":6236,"vw":63.723149},{"c":63.85,"h":63.85,"l":63.68,"n":39,"o":63.68,"t":"2026-10-14T15:00:00Z","v":1994,"vw":63.751434},{"c":63.91,"h":63.94,"l":63.88,"n":38,"o":63.88,"t":"2026-10-14T15:15:00Z","v":4748,"vw":63.915588},{"c":63.97,"h":64.02,"l":63.93,"n":57,"o":63.94,"t":"2026-10-14T15:30:00Z","v":5830,"vw":63.971702},{"c":63.92,"h":63.94,"l":63.91,"n":38,"o":63.94,"t":"2026-10-14T15:45:00Z","v":3066,"vw":63.923728},{"c":64,"h":64.0085,"l":63.92,"n":63,"o":63.95,"t":"2026-10-14T16:00:00Z","v":5066,"vw":63.96421},{"c":64.15,"h":64.155,"l":63.97,"n":24,"o":64,"t":"2026-10-14T16:15:00Z","v":1801,"vw":64.108238},{"c":64.07,"h":64.17,"l":64.06,"n":38,"o":64.17,"t":"2026-10-14T16:30:00Z","v":7097,"vw":64.086141},{"c":64.045,"h":64.095,"l":64.0031,"n":32,"o":64.06,"t":"2026-10-14T16:45:00Z","v":4806,"vw":64.034905},{"c":64.04,"h":64.05,"l":64,"n":27,"o":64.05,"t":"2026-10-14T17:00:00Z","v":3697,"vw":64.021059},{"c":64.05,"h":64.11,"l":64.04,"n":50,"o":64.1,"t":"2026-10-14T17:15:00Z","v":6092,"vw":64.065467},{"c":64.13,"h":64.14,"l":64.05,"n":18,"o":64.05,"t":"2026-10-14T17:30:00Z","v":2330,"vw":64.088528},{"c":64.02,"h":64.09,"l":64.02,"n":44,"o":64.09,"t":"2026-10-14T17:45:00Z","v":3129,"vw":64.048804},{"c":64.09,"h":64.135,"l":64.03,"n":26,"o":64.03,"t":"2026-10-14T18:00:00Z","v":3430,"vw":64.076859},{"c":64.08,"h":64.15,"l":64.07,"n":50,"o":64.1,"t":"2026-10-14T18:15:00Z","v":7116,"vw":64.107926},{"c":64.04,"h":64.08,"l":64.04,"n":34,"o":64.08,"t":"2026-10-14T18:30:00Z","v":4805,"vw":64.061832},{"c":64,"h":64.0544,"l":64,"n":52,"o":64.04,"t":"2026-10-14T18:45:00Z","v":4264,"vw":64.023892},{"c":63.98,"h":64.07,"l":63.955,"n":93,"o":64.01,"t":"2026-10-14T19:00:00Z","v":10145,"vw":63.995352},{"c":63.93,"h":64,"l":63.89,"n":209,"o":64,"t":"2026-10-14T19:15:00Z","v":27690,"vw":63.937474},{"c":63.85,"h":63.94,"l":63.77,"n":172,"o":63.94,"t":"2026-10-14T19:30:00Z","v":22365,"vw":63.855683},{"c":63.9,"h":63.93,"l":63.84,"n":280,"o":63.86,"t":"2026-10-14T19:45:00Z","v":27001,"vw":63.882175},{"c":63.93,"h":63.93,"l":63.93,"n":6,"o":63.93,"t":"2026-10-14T20:00:00Z","v":151,"vw":63.93},{"c":64.63,"h":64.87,"l":64.6,"n":81,"o":64.63,"t":"2026-10-15T13:30:00Z","v":8082,"vw":64.725778},{"c":64.68,"h":64.73,"l":64.51,"n":68,"o":64.52,"t":"2026-10-15T13:45:00Z","v":9828,"vw":64.605869},{"c":64.38,"h":64.57,"l":64.38,"n":37,"o":64.57,"t":"2026-10-15T14:00:00Z","v":4229,"vw":64.483043},{"c":64.575,"h":64.575,"l":64.45,"n":19,"o":64.45,"t":"2026-10-15T14:15:00Z","v":2470,"vw":64.490044},{"c":64.61,"h":64.67,"l":64.538957,"n":64,"o":64.538957,"t":"2026-10-15T14:30:00Z","v":7979,"vw":64.641857},{"c":64.52,"h":64.6,"l":64.46,"n":63,"o":64.6,"t":"2026-10-15T14:45:00Z","v":8833,"vw":64.511627},{"c":64.48,"h":64.5201,"l":64.43,"n":30,"o":64.52,"t":"2026-10-15T15:00:00Z","v":2658,"vw":64.470881},{"c":64.4,"h":64.495,"l":64.37,"n":36,"o":64.48,"t":"2026-10-15T15:15:00Z","v":6377,"vw":64.415728},{"c":64.38,"h":64.41,"l":64.32,"n":59,"o":64.4,"t":"2026-10-15T15:30:00Z","v":8170,"vw":64.36423},{"c":64.44,"h":64.44,"l":64.3799,"n":144,"o":64.42,"t":"2026-10-15T15:45:00Z","v":22982,"vw":64.398456},{"c":64.31,"h":64.43,"l":64.31,"n":85,"o":64.43,"t":"2026-10-15T16:00:00Z","v":9564,"vw":64.352214},{"c":64.45,"h":64.45,"l":64.34,"n":50,"o":64.34,"t":"2026-10-15T16:15:00Z","v":4695,"vw":64.382217},{"c":64.54,"h":64.56,"l":64.44,"n":48,"o":64.44,"t":"2026-10-15T16:30:00Z","v":5056,"vw":64.496495},{"c":64.53,"h":64.58,"l":64.53,"n":14,"o":64.58,"t":"2026-10-15T16:45:00Z","v":2168,"vw":64.5635},{"c":64.61,"h":64.64,"l":64.585,"n":75,"o":64.62,"t":"2026-10-15T17:00:00Z","v":10616,"vw":64.613558},{"c":64.56,"h":64.61,"l":64.54,"n":43,"o":64.6,"t":"2026-10-15T17:15:00Z","v":5933,"vw":64.585297},{"c":64.54,"h":64.56,"l":64.51,"n":79,"o":64.55,"t":"2026-10-15T17:30:00Z","v":13190,"vw":64.533795},{"c":64.4401,"h":64.53,"l":64.43,"n":28,"o":64.53,"t":"2026-10-15T17:45:00Z","v":3941,"vw":64.473868},{"c":64.43,"h":64.48,"l":64.42,"n":58,"o":64.46,"t":"2026-10-15T18:00:00Z","v":5092,"vw":64.446482},{"c":64.44,"h":64.47,"l":64.42,"n":59,"o":64.45,"t":"2026-10-15T18:15:00Z","v":11846,"vw":64.451108},{"c":64.43,"h":64.47,"l":64.43,"n":57,"o":64.455,"t":"2026-10-15T18:30:00Z","v":7865,"vw":64.450631},{"c":64.37,"h":64.43,"l":64.36,"n":31,"o":64.41,"t":"2026-10-15T18:45:00Z","v":4191,"vw":64.394593},{"c":64.35,"h":64.35,"l":64.29,"n":64,"o":64.31,"t":"2026-10-15T19:00:00Z","v":9982,"vw":64.326958},{"c":64.38,"h":64.4,"l":64.33,"n":96,"o":64.36,"t":"2026-10-15T19:15:00Z","v":14099,"vw":64.371577},{"c":64.52,"h":64.56,"l":64.385,"n":157,"o":64.4,"t":"2026-10-15T19:30:00Z","v":28114,"vw":64.479331},{"c":64.52,"h":64.53,"l":64.46,"n":169,"o":64.52,"t":"2026-10-15T19:45:00Z","v":25429,"vw":64.500799},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-16T13:15:00Z","v":100,"vw":64.91},{"c":64.8,"h":64.88,"l":64.5219,"n":30,"o":64.84,"t":"2026-10-16T13:30:00Z","v":5320,"vw":64.6011},{"c":64.98,"h":64.98,"l":64.75,"n":29,"o":64.75,"t":"2026-10-16T13:45:00Z","v":2400,"vw":64.830636},{"c":65.05,"h":65.1,"l":65.005,"n":36,"o":65.02,"t":"2026-10-16T14:00:00Z","v":5486,"vw":65.054261},{"c":65.14,"h":65.14,"l":64.965,"n":45,"o":65.04,"t":"2026-10-16T14:15:00Z","v":3212,"vw":65.069559},{"c":65.07,"h":65.17,"l":65.0401,"n":80,"o":65.17,"t":"2026-10-16T14:30:00Z","v":5093,"vw":65.076498},{"c":64.98,"h":65,"l":64.94,"n":84,"o":64.97,"t":"2026-10-16T14:45:00Z","v":14586,"vw":64.968881},{"c":65.23,"h":65.23,"l":64.98,"n":81,"o":64.98,"t":"2026-10-16T15:00:00Z","v":11365,"vw":65.096825},{"c":65.27,"h":65.36,"l":65.19,"n":82,"o":65.24,"t":"2026-10-16T15:15:00Z","v":12552,"vw":65.255944},{"c":65.13,"h":65.3,"l":65.13,"n":54,"o":65.25,"t":"2026-10-16T15:30:00Z","v":6927,"vw":65.257131},{"c":65.08,"h":65.18,"l":65.08,"n":84,"o":65.15,"t":"2026-10-16T15:45:00Z","v":9036,"vw":65.137897},{"c":64.9,"h":65.06,"l":64.88,"n":215,"o":65.05,"t":"2026-10-16T16:00:00Z","v":30772,"vw":64.946142},{"c":64.84,"h":64.91,"l":64.84,"n":189,"o":64.8995,"t":"2026-10-16T16:15:00Z","v":38274,"vw":64.863696},{"c":64.76,"h":64.85,"l":64.725,"n":102,"o":64.84,"t":"2026-10-16T16:30:00Z","v":18249,"vw":64.773407},{"c":64.79,"h":64.79,"l":64.635,"n":149,"o":64.74,"t":"2026-10-16T16:45:00Z","v":18529,"vw":64.739176},{"c":64.67,"h":64.7775,"l":64.65,"n":92,"o":64.76,"t":"2026-10-16T17:00:00Z","v":9533,"vw":64.693786},{"c":64.6,"h":64.64,"l":64.55,"n":105,"o":64.64,"t":"2026-10-16T17:15:00Z","v":12897,"vw":64.603445},{"c":64.78,"h":64.79,"l":64.59,"n":175,"o":64.59,"t":"2026-10-16T17:30:00Z","v":23276,"vw":64.700658},{"c":64.7,"h":64.85,"l":64.665,"n":277,"o":64.8,"t":"2026-10-16T17:45:00Z","v":41780,"vw":64.721745},{"c":64.69,"h":64.74,"l":64.65,"n":392,"o":64.705,"t":"2026-10-16T18:00:00Z","v":67722,"vw":64.686995},{"c":64.66,"h":64.74,"l":64.62,"n":265,"o":64.68,"t":"2026-10-16T18:15:00Z","v":33931,"vw":64.675039},{"c":64.73,"h":64.75,"l":64.625,"n":212,"o":64.66,"t":"2026-10-16T18:30:00Z","v":31466,"vw":64.670154},{"c":64.76,"h":64.78,"l":64.7,"n":30,"o":64.75,"t":"2026-10-16T18:45:00Z","v":2249,"vw":64.738235},{"c":64.82,"h":64.82,"l":64.76,"n":27,"o":64.7652,"t":"2026-10-16T19:00:00Z","v":2353,"vw":64.783715},{"c":64.8,"h":64.87,"l":64.76,"n":30,"o":64.87,"t":"2026-10-16T19:15:00Z","v":4343,"vw":64.814359},{"c":64.8513,"h":64.8513,"l":64.785,"n":35,"o":64.84,"t":"2026-10-16T19:30:00Z","v":5780,"vw":64.831635},{"c":64.925,"h":64.925,"l":64.81,"n":80,"o":64.84,"t":"2026-10-16T19:45:00Z","v":9605,"vw":64.884288},{"c":64.91,"h":64.91,"l":64.91,"n":4,"o":64.91,"t":"2026-10-16T20:00:00Z","v":720,"vw":64.91},{"c":64.64,"h":64.75,"l":64.62,"n":24,"o":64.62,"t":"2026-10-19T13:30:00Z","v":4064,"vw":64.629188},{"c":64.4,"h":64.58,"l":64.38,"n":28,"o":64.55,"t":"2026-10-19T13:45:00Z","v":3091,"vw":64.402742},{"c":64.365,"h":64.4,"l":64.315,"n":40,"o":64.38,"t":"2026-10-19T14:00:00Z","v":5096,"vw":64.354583},{"c":64.36,"h":64.41,"l":64.34,"n":17,"o":64.395,"t":"2026-10-19T14:15:00Z","v":1459,"vw":64.38204},{"c":64.18,"h":64.185,"l":64.13,"n":19,"o":64.18,"t":"2026-10-19T14:30:00Z","v":1491,"vw":64.164331},{"c":64.24,"h":64.26,"l":64.16,"n":34,"o":64.17,"t":"2026-10-19T14:45:00Z","v":3701,"vw":64.193662},{"c":64.34,"h":64.34,"l":64.28,"n":43,"o":64.28,"t":"2026-10-19T15:00:00Z","v":5082,"vw":64.306609},{"c":64.32,"h":64.395,"l":64.31,"n":76,"o":64.36,"t":"2026-10-19T15:15:00Z","v":6363,"vw":64.34005},{"c":64.28,"h":64.305,"l":64.24,"n":57,"o":64.24,"t":"2026-10-19T15:30:00Z","v":6634,"vw":64.272822},{"c":64.27,"h":64.28,"l":64.24,"n":51,"o":64.265,"t":"2026-10-19T15:45:00Z","v":5771,"vw":64.267649},{"c":64.21,"h":64.27,"l":64.17,"n":46,"o":64.27,"t":"2026-10-19T16:00:00Z","v":4231,"vw":64.207163},{"c":64.21,"h":64.2535,"l":64.21,"n":95,"o":64.21,"t":"2026-10-19T16:15:00Z","v":10118,"vw":64.231802},{"c":64.18,"h":64.25,"l":64.16,"n":34,"o":64.235,"t":"2026-10-19T16:30:00Z","v":3638,"vw":64.206153},{"c":64.18,"h":64.2,"l":64.16,"n":45,"o":64.18,"t":"2026-10-19T16:45:00Z","v":6660,"vw":64.178208},{"c":64.17,"h":64.19,"l":64.14,"n":38,"o":64.19,"t":"2026-10-19T17:00:00Z","v":25697,"vw":64.177726},{"c":64.215,"h":64.22,"l":64.155,"n":35,"o":64.16,"t":"2026-10-19T17:15:00Z","v":8633,"vw":64.177898},{"c":64.1714,"h":64.21,"l":64.16,"n":55,"o":64.21,"t":"2026-10-19T17:30:00Z","v":5211,"vw":64.179292},{"c":64.17,"h":64.18,"l":64.16,"n":11,"o":64.17,"t":"2026-10-19T17:45:00Z","v":624,"vw":64.171667},{"c":64.19,"h":64.19,"l":64.1401,"n":57,"o":64.15,"t":"2026-10-19T18:00:00Z","v":16847,"vw":64.170569},{"c":64.22,"h":64.23,"l":64.2,"n":8,"o":64.2,"t":"2026-10-19T18:15:00Z","v":1439,"vw":64.216},{"c":64.19,"h":64.2274,"l":64.18,"n":24,"o":64.22,"t":"2026-10-19T18:30:00Z","v":2336,"vw":64.206317},{"c":64.18,"h":64.205,"l":64.16,"n":37,"o":64.19,"t":"2026-10-19T18:45:00Z","v":4558,"vw":64.1883},{"c":64.17,"h":64.2,"l":64.15,"n":63,"o":64.19,"t":"2026-10-19T19:00:00Z","v":7914,"vw":64.178809},{"c":64.19,"h":64.23,"l":64.1801,"n":22,"o":64.1801,"t":"2026-10-19T19:15:00Z","v":2318,"vw":64.205273},{"c":64.2,"h":64.25,"l":64.15,"n":161,"o":64.18,"t":"2026-10-19T19:30:00Z","v":21157,"vw":64.198052},{"c":64.225,"h":64.31,"l":64.18,"n":196,"o":64.18,"t":"2026-10-19T19:45:00Z","v":26572,"vw":64.243243},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-20T13:15:00Z","v":100,"vw":64.75},{"c":64.92,"h":64.935,"l":64.47,"n":96,"o":64.49,"t":"2026-10-20T13:30:00Z","v":13304,"vw":64.708925},{"c":64.94,"h":65.08,"l":64.86,"n":30,"o":64.97,"t":"2026-10-20T13:45:00Z","v":3138,"vw":64.943137},{"c":64.9,"h":64.93,"l":64.79,"n":117,"o":64.93,"t":"2026-10-20T14:00:00Z","v":13765,"vw":64.842269},{"c":65.14,"h":65.14,"l":64.955,"n":28,"o":64.955,"t":"2026-10-20T14:15:00Z","v":3257,"vw":65.045597},{"c":65.28,"h":65.28,"l":65.18,"n":30,"o":65.18,"t":"2026-10-20T14:30:00Z","v":4922,"vw":65.220489},{"c":65.26,"h":65.32,"l":65.24,"n":34,"o":65.2804,"t":"2026-10-20T14:45:00Z","v":7550,"vw":65.268445},{"c":65.18,"h":65.225,"l":65.13,"n":44,"o":65.19,"t":"2026-10-20T15:00:00Z","v":4170,"vw":65.177126},{"c":65.24,"h":65.26,"l":65.1899,"n":37,"o":65.1899,"t":"2026-10-20T15:15:00Z","v":4575,"vw":65.226178},{"c":65.312,"h":65.33,"l":65.22,"n":31,"o":65.24,"t":"2026-10-20T15:30:00Z","v":2282,"vw":65.258997},{"c":65.26,"h":65.31,"l":65.23,"n":42,"o":65.31,"t":"2026-10-20T15:45:00Z","v":4425,"vw":65.265673},{"c":65.2099,"h":65.2099,"l":65.17,"n":32,"o":65.17,"t":"2026-10-20T16:00:00Z","v":2310,"vw":65.192826},{"c":65.21,"h":65.23,"l":65.16,"n":46,"o":65.1976,"t":"2026-10-20T16:15:00Z","v":5510,"vw":65.210458},{"c":65.19,"h":65.23,"l":65.19,"n":13,"o":65.22,"t":"2026-10-20T16:30:00Z","v":2834,"vw":65.208635},{"c":65.175,"h":65.2,"l":65.16,"n":11,"o":65.2,"t":"2026-10-20T16:45:00Z","v":3219,"vw":65.187832},{"c":65.15,"h":65.195,"l":65.1399,"n":30,"o":65.195,"t":"2026-10-20T17:00:00Z","v":9926,"vw":65.147842},{"c":65.1304,"h":65.14,"l":65.125,"n":8,"o":65.13,"t":"2026-10-20T17:15:00Z","v":2333,"vw":65.130539},{"c":65.12,"h":65.16,"l":65.09,"n":19,"o":65.16,"t":"2026-10-20T17:30:00Z","v":3035,"vw":65.120809},{"c":65.17,"h":65.17,"l":65.09,"n":33,"o":65.11,"t":"2026-10-20T17:45:00Z","v":4306,"vw":65.120518},{"c":65.158,"h":65.19,"l":65.14,"n":23,"o":65.14,"t":"2026-10-20T18:00:00Z","v":2399,"vw":65.161268},{"c":65.21,"h":65.21,"l":65.16,"n":31,"o":65.16,"t":"2026-10-20T18:15:00Z","v":2590,"vw":65.189857},{"c":65.18,"h":65.22,"l":65.18,"n":110,"o":65.21,"t":"2026-10-20T18:30:00Z","v":14140,"vw":65.200122},{"c":65.17,"h":65.21,"l":65.17,"n":40,"o":65.19,"t":"2026-10-20T18:45:00Z","v":5423,"vw":65.185934},{"c":65.21,"h":65.21,"l":65.17,"n":31,"o":65.2,"t":"2026-10-20T19:00:00Z","v":2483,"vw":65.19547},{"c":65.185,"h":65.27,"l":65.185,"n":78,"o":65.245,"t":"2026-10-20T19:15:00Z","v":7372,"vw":65.216699},{"c":65.225,"h":65.24,"l":65.19,"n":153,"o":65.21,"t":"2026-10-20T19:30:00Z","v":18880,"vw":65.21125},{"c":65.225,"h":65.265,"l":65.16,"n":183,"o":65.23,"t":"2026-10-20T19:45:00Z","v":20724,"vw":65.217517},{"c":65.15,"h":65.5699,"l":65.15,"n":58,"o":65.46,"t":"2026-10-21T13:30:00Z","v":7431,"vw":65.418501},{"c":65.11,"h":65.17,"l":65.08,"n":48,"o":65.17,"t":"2026-10-21T13:45:00Z","v":5465,"vw":65.11934},{"c":64.86,"h":64.9,"l":64.8,"n":76,"o":64.84,"t":"2026-10-21T14:00:00Z","v":10070,"vw":64.843653},{"c":64.88,"h":64.9487,"l":64.87,"n":13,"o":64.91,"t":"2026-10-21T14:15:00Z","v":3476,"vw":64.896467},{"c":64.97,"h":65.05,"l":64.89,"n":103,"o":64.94,"t":"2026-10-21T14:30:00Z","v":9242,"vw":64.946113},{"c":64.84,"h":65,"l":64.83,"n":91,"o":64.99,"t":"2026-10-21T14:45:00Z","v":8684,"vw":64.918803},{"c":64.78,"h":64.8,"l":64.73,"n":80,"o":64.75,"t":"2026-10-21T15:00:00Z","v":10554,"vw":64.776959},{"c":64.78,"h":64.81,"l":64.71,"n":97,"o":64.73,"t":"2026-10-21T15:15:00Z","v":8671,"vw":64.751317},{"c":64.74,"h":64.81,"l":64.7,"n":200,"o":64.81,"t":"2026-10-21T15:30:00Z","v":35755,"vw":64.753798},{"c":64.8,"h":64.81,"l":64.75,"n":42,"o":64.75,"t":"2026-10-21T15:45:00Z","v":6147,"vw":64.788692},{"c":64.82,"h":64.82,"l":64.79,"n":24,"o":64.8,"t":"2026-10-21T16:00:00Z","v":1925,"vw":64.8},{"c":64.94,"h":64.94,"l":64.88,"n":40,"o":64.92,"t":"2026-10-21T16:15:00Z","v":6695,"vw":64.911574},{"c":64.93,"h":64.94,"l":64.91,"n":51,"o":64.92,"t":"2026-10-21T16:30:00Z","v":6103,"vw":64.923213},{"c":64.96,"h":64.96,"l":64.91,"n":16,"o":64.9301,"t":"2026-10-21T16:45:00Z","v":4960,"vw":64.928118},{"c":64.87,"h":64.96,"l":64.86,"n":26,"o":64.96,"t":"2026-10-21T17:00:00Z","v":32925,"vw":64.867787},{"c":64.91,"h":64.95,"l":64.88,"n":42,"o":64.89,"t":"2026-10-21T17:15:00Z","v":6466,"vw":64.93008},{"c":64.84,"h":64.9,"l":64.8351,"n":41,"o":64.9,"t":"2026-10-21T17:30:00Z","v":7163,"vw":64.860812},{"c":64.8912,"h":64.9,"l":64.85,"n":20,"o":64.86,"t":"2026-10-21T17:45:00Z","v":2318,"vw":64.879079},{"c":64.9,"h":64.9,"l":64.84,"n":44,"o":64.85,"t":"2026-10-21T18:00:00Z","v":5780,"vw":64.871683},{"c":64.95,"h":64.95,"l":64.88,"n":24,"o":64.91,"t":"2026-10-21T18:15:00Z","v":4327,"vw":64.920011},{"c":65,"h":65.02,"l":64.95,"n":28,"o":64.95,"t":"2026-10-21T18:30:00Z","v":4482,"vw":64.975887},{"c":64.75,"h":64.94,"l":64.75,"n":125,"o":64.94,"t":"2026-10-21T18:45:00Z","v":18372,"vw":64.833813},{"c":64.59,"h":64.77,"l":64.59,"n":191,"o":64.75,"t":"2026-10-21T19:00:00Z","v":32467,"vw":64.725673},{"c":64.8142,"h":64.8142,"l":64.61,"n":45,"o":64.62,"t":"2026-10-21T19:15:00Z","v":6908,"vw":64.688384},{"c":64.73,"h":64.78,"l":64.66,"n":97,"o":64.78,"t":"2026-10-21T19:30:00Z","v":12832,"vw":64.721625},{"c":64.66,"h":64.69,"l":64.65,"n":76,"o":64.68,"t":"2026-10-21T19:45:00Z","v":9977,"vw":64.668416},{"c":64.64,"h":64.66,"l":64.64,"n":5,"o":64.66,"t":"2026-10-21T23:45:00Z","v":500,"vw":64.644},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-10-22T13:15:00Z","v":100,"vw":64.79},{"c":64.77,"h":64.9,"l":64.63,"n":21,"o":64.9,"t":"2026-10-22T13:30:00Z","v":3750,"vw":64.816005},{"c":64.99,"h":65.0079,"l":64.7,"n":16,"o":64.7,"t":"2026-10-22T13:45:00Z","v":2687,"vw":64.926271},{"c":64.89,"h":64.95,"l":64.89,"n":12,"o":64.95,"t":"2026-10-22T14:00:00Z","v":1149,"vw":64.913055},{"c":65.11,"h":65.17,"l":64.9901,"n":38,"o":65.17,"t":"2026-10-22T14:15:00Z","v":4962,"vw":65.075607},{"c":65.05,"h":65.11,"l":64.94,"n":29,"o":65.095,"t":"2026-10-22T14:30:00Z","v":4564,"vw":65.053043},{"c":65.01,"h":65.2,"l":65.01,"n":43,"o":65.17,"t":"2026-10-22T14:45:00Z","v":5952,"vw":65.081844},{"c":65.07,"h":65.08,"l":64.97,"n":100,"o":64.99,"t":"2026-10-22T15:00:00Z","v":13825,"vw":65.021904},{"c":64.78,"h":65.08,"l":64.75,"n":166,"o":65.08,"t":"2026-10-22T15:15:00Z","v":16323,"vw":64.985678},{"c":64.93,"h":64.95,"l":64.74,"n":69,"o":64.765,"t":"2026-10-22T15:30:00Z","v":7133,"vw":64.822261},{"c":65.05,"h":65.05,"l":64.92,"n":64,"o":64.94,"t":"2026-10-22T15:45:00Z","v":8995,"vw":64.985518},{"c":65,"h":65.1,"l":64.99,"n":117,"o":65.09,"t":"2026-10-22T16:00:00Z","v":17715,"vw":65.036631},{"c":65.0517,"h":65.08,"l":65,"n":73,"o":65.05,"t":"2026-10-22T16:15:00Z","v":9761,"vw":65.054316},{"c":65.03,"h":65.06,"l":65.01,"n":82,"o":65.06,"t":"2026-10-22T16:30:00Z","v":15781,"vw":65.023088},{"c":65.22,"h":65.24,"l":65.1062,"n":58,"o":65.1062,"t":"2026-10-22T16:45:00Z","v":11546,"vw":65.180663},{"c":65.2109,"h":65.22,"l":65.185,"n":8,"o":65.2,"t":"2026-10-22T17:00:00Z","v":984,"vw":65.198024},{"c":65.26,"h":65.26,"l":65.205,"n":10,"o":65.24,"t":"2026-10-22T17:15:00Z","v":956,"vw":65.232595},{"c":65.19,"h":65.28,"l":65.19,"n":12,"o":65.28,"t":"2026-10-22T17:30:00Z","v":1213,"vw":65.228227},{"c":65.225,"h":65.228,"l":65.16,"n":39,"o":65.19,"t":"2026-10-22T17:45:00Z","v":5469,"vw":65.185808},{"c":65.18,"h":65.22,"l":65.14,"n":29,"o":65.22,"t":"2026-10-22T18:00:00Z","v":3022,"vw":65.155263},{"c":65.2,"h":65.2599,"l":65.1875,"n":31,"o":65.21,"t":"2026-10-22T18:15:00Z","v":4127,"vw":65.213734},{"c":65.22,"h":65.22,"l":65.19,"n":20,"o":65.21,"t":"2026-10-22T18:30:00Z","v":1964,"vw":65.213617},{"c":65.31,"h":65.32,"l":65.2101,"n":21,"o":65.2101,"t":"2026-10-22T18:45:00Z","v":2681,"vw":65.245827},{"c":65.41,"h":65.44,"l":65.34,"n":46,"o":65.35,"t":"2026-10-22T19:00:00Z","v":5219,"vw":65.387732},{"c":65.37,"h":65.45,"l":65.35,"n":50,"o":65.39,"t":"2026-10-22T19:15:00Z","v":6196,"vw":65.395746},{"c":65.4,"h":65.425,"l":65.34,"n":73,"o":65.37,"t":"2026-10-22T19:30:00Z","v":11369,"vw":65.394194},{"c":65.45,"h":65.5,"l":65.33,"n":208,"o":65.41,"t":"2026-10-22T19:45:00Z","v":37714,"vw":65.425925},{"c":65.44,"h":65.44,"l":65.44,"n":5,"o":65.44,"t":"2026-10-22T20:00:00Z","v":303,"vw":65.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":71.3046641896685,"iv":0.27361374457081356,"gamma":0.04676935447981533,"theta":-0.021596782619912942,"vega":0.042619621050570815,"rho":0.006850824037049337,"breakevenPct":9.53493916514135},{"delta":0.2,"premium":0.375,"strike":68.77811387907461,"iv":0.18946939956509842,"gamma":0.08160328812921318,"theta":-0.018511032243046545,"vega":0.051131316833622244,"rho":0.009017094124284312,"breakevenPct":5.674073776092016},{"delta":0.25,"premium":0.44572481227457234,"strike":67.79792910778694,"iv":0.16403367421124712,"gamma":0.10477705353973799,"theta":-0.018525042208118556,"vega":0.05733811364322302,"rho":0.011307672644669378,"breakevenPct":4.28431222503287},{"delta":0.3,"premium":0.5904269820804934,"strike":67.38449433691288,"iv":0.17070016425723306,"gamma":0.11012573046215353,"theta":-0.021102740545880964,"vega":0.06229245890580177,"rho":0.013791252947686664,"breakevenPct":3.8736572723003793},{"delta":0.35,"premium":0.73321428468643,"strike":66.97012987386752,"iv":0.17634155215735925,"gamma":0.11576425559282603,"theta":-0.02350843082058174,"vega":0.06707157716763311,"rho":0.016258231030800697,"breakevenPct":3.458655499012766},{"delta":0.4,"premium":0.8505612087782876,"strike":66.54341378626077,"iv":0.16836372583391973,"gamma":0.12525362120462652,"theta":-0.023628871114606594,"vega":0.0695226795623918,"rho":0.018504636763771502,"breakevenPct":2.985903109778514},{"delta":0.45,"premium":0.967908132870145,"strike":66.11669769865402,"iv":0.16038589951048024,"gamma":0.134742986816427,"theta":-0.02374931140863145,"vega":0.07197378195715051,"rho":0.020751042496742304,"breakevenPct":2.513150720544262},{"delta":0.5,"premium":1.2205247305511062,"strike":65.69582795786054,"iv":0.1686055611611728,"gamma":0.1296005584337236,"theta":-0.02512600551457543,"vega":0.0720527632355088,"rho":0.023185615223421593,"breakevenPct":2.256040171778194},{"delta":0.55,"premium":1.5240597903879862,"strike":65.27715890980967,"iv":0.18292231136503995,"gamma":0.11895040293810168,"theta":-0.02697558101723763,"vega":0.07123882627070206,"rho":0.02569101811989373,"breakevenPct":2.0801019257299185},{"delta":0.6,"premium":1.8101665205959685,"strike":64.85188431200702,"iv":0.19143724802804557,"gamma":0.11067063978965819,"theta":-0.027829710780017527,"vega":0.06960394390885188,"rho":0.02815303997619548,"breakevenPct":1.867437091385967},{"delta":0.65,"premium":2.0621384750219107,"strike":64.4136722173532,"iv":0.1885888694127958,"gamma":0.10703347940403155,"theta":-0.026734180543382998,"vega":0.06636117440841367,"rho":0.030530096599974178,"breakevenPct":1.5828403000842113},{"delta":0.7,"premium":2.312765957446808,"strike":63.97872340425532,"iv":0.1853425531914894,"gamma":0.10326382978723406,"theta":-0.025551063829787238,"vega":0.0629340425531915,"rho":0.03290981041820738,"breakevenPct":1.3011756749726888},{"delta":0.75,"premium":2.5407294832826746,"strike":63.598784194528875,"iv":0.17538814589665655,"gamma":0.09726079027355623,"theta":-0.022891489361702128,"vega":0.056399088145896656,"rho":0.035334316942959555,"breakevenPct":1.0689389942108085},{"delta":0.8,"premium":2.7686930091185413,"strike":63.21884498480243,"iv":0.1654337386018237,"gamma":0.09125775075987841,"theta":-0.02023191489361702,"vega":0.04986413373860182,"rho":0.03775882346771173,"breakevenPct":0.8367023134489282},{"delta":0.85,"premium":3.200432211344184,"strike":62.585610742973536,"iv":0.16310302342147845,"gamma":0.07843126774899277,"theta":-0.015419065106672228,"vega":0.04215239184536342,"rho":0.0403753900867828,"breakevenPct":0.5287942455955515},{"delta":0.9,"premium":4.031309344332385,"strike":61.5607466547758,"iv":0.1720250277740449,"gamma":0.05563057041950159,"theta":-0.009562801684643405,"vega":0.031806561819582045,"rho":0.042805743355460675,"breakevenPct":0.2323594118401375}],"put":[{"delta":0.1,"premium":0.375,"strike":57.026859796684015,"iv":0.4126349824348147,"gamma":0.023268722855317402,"theta":-0.022375916966077207,"vega":0.032088937606017796,"rho":-0.005692266861515141,"breakevenPct":13.429309601644231},{"delta":0.15,"premium":0.3803673604952576,"strike":61.07156480660343,"iv":0.25938837573093737,"gamma":0.04919923082827898,"theta":-0.01811272078580995,"vega":0.042599538103172345,"rho":-0.008572129071648768,"breakevenPct":7.256727619027843},{"delta":0.2,"premium":0.48189350100593314,"strike":62.318935010059334,"iv":0.22982281290025552,"gamma":0.06678520379266223,"theta":-0.018831578828512798,"vega":0.05101708113070692,"rho":-0.011423771391504996,"breakevenPct":5.505743415260698},{"delta":0.25,"premium":0.5794683413282032,"strike":63.23574673062563,"iv":0.2072581130988491,"gamma":0.08405437745929314,"theta":-0.01889253424111196,"vega":0.05787240245355399,"rho":-0.014267332314739046,"breakevenPct":4.253853317088283},{"delta":0.3,"premium":0.6716135918436769,"strike":63.97290873474942,"iv":0.18775030249925173,"gamma":0.10131321584718583,"theta":-0.01841975672074805,"vega":0.06354262846772855,"rho":-0.017105458803659303,"breakevenPct":3.268192018787068},{"delta":0.35,"premium":0.8568502199416055,"strike":64.42788287045083,"iv":0.19007893808232892,"gamma":0.10529853822824474,"theta":-0.0194266931136482,"vega":0.06696436817898183,"rho":-0.01985482025618082,"breakevenPct":2.856001450933322},{"delta":0.4,"premium":1.0456385550238705,"strike":64.87209071770323,"iv":0.1932406976392284,"gamma":0.10877743734291238,"theta":-0.020490084898841847,"vega":0.07030032159387058,"rho":-0.022600795064225375,"breakevenPct":2.4656904604533074},{"delta":0.45,"premium":1.2363472093625132,"strike":65.30299379858336,"iv":0.1922267725973014,"gamma":0.1119064473369659,"theta":-0.020645915593476463,"vega":0.07151514671137897,"rho":-0.02527254994783665,"breakevenPct":2.0986451876209484},{"delta":0.5,"premium":1.427832429531919,"strike":65.72851651007093,"iv":0.1895242252241015,"gamma":0.1148939642252651,"theta":-0.020434733912477403,"vega":0.0718722000011354,"rho":-0.02791429072984202,"breakevenPct":1.7410084343841443},{"delta":0.55,"premium":1.6750740375123399,"strike":66.1786771964462,"iv":0.19024787759131292,"gamma":0.11435212240868707,"theta":-0.02022852912142152,"vega":0.07140315893385982,"rho":-0.030591801579945968,"breakevenPct":1.4309242681328476},{"delta":0.6,"premium":2.0205824284304046,"strike":66.67226061204343,"iv":0.19700997038499507,"gamma":0.10759002961500494,"theta":-0.020031095755182627,"vega":0.0694781836130306,"rho":-0.03333235470476508,"breakevenPct":1.2046482524250706},{"delta":0.65,"premium":2.3856347438752787,"strike":67.18708240534521,"iv":0.2023044543429844,"gamma":0.10061180400890868,"theta":-0.019338752783964363,"vega":0.0667968819599109,"rho":-0.0360881220070355,"breakevenPct":0.975782913401686},{"delta":0.7,"premium":2.7893095768374163,"strike":67.74387527839643,"iv":0.20469866369710468,"gamma":0.0932064587973274,"theta":-0.01766837416481069,"vega":0.06262093541202672,"rho":-0.03887395542188826,"breakevenPct":0.7418005783022211},{"delta":0.75,"premium":3.5757025761124117,"strike":68.63231850117096,"iv":0.226223887587822,"gamma":0.07797564402810306,"theta":-0.017469086651053862,"vega":0.057475175644028105,"rho":-0.04188309052785744,"breakevenPct":0.5858558602405958},{"delta":0.8,"premium":4.300990099009901,"strike":69.48514851485149,"iv":0.2340247524752475,"gamma":0.06537524752475248,"theta":-0.014986138613861385,"vega":0.05031188118811881,"rho":-0.044877194917766976,"breakevenPct":0.39095596601224547},{"delta":0.85,"premium":5.59473684210526,"strike":70.89473684210526,"iv":0.25913684210526305,"gamma":0.049726315789473716,"theta":-0.012984210526315786,"vega":0.0422842105263158,"rho":-0.04829457055199668,"breakevenPct":0.21393643031784926}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":71.3046641896685,"iv":0.27361374457081356,"gamma":0.04676935447981533,"theta":-0.021596782619912942,"vega":0.042619621050570815,"rho":0.006850824037049337,"breakevenPct":9.53493916514135},{"delta":0.2,"premium":0.375,"strike":68.77811387907461,"iv":0.18946939956509842,"gamma":0.08160328812921318,"theta":-0.018511032243046545,"vega":0.051131316833622244,"rho":0.009017094124284312,"breakevenPct":5.674073776092016},{"delta":0.25,"premium":0.44572481227457234,"strike":67.79792910778694,"iv":0.16403367421124712,"gamma":0.10477705353973799,"theta":-0.018525042208118556,"vega":0.05733811364322302,"rho":0.011307672644669378,"breakevenPct":4.28431222503287},{"delta":0.3,"premium":0.5904269820804934,"strike":67.38449433691288,"iv":0.17070016425723306,"gamma":0.11012573046215353,"theta":-0.021102740545880964,"vega":0.06229245890580177,"rho":0.013791252947686664,"breakevenPct":3.8736572723003793},{"delta":0.35,"premium":0.73321428468643,"strike":66.97012987386752,"iv":0.17634155215735925,"gamma":0.11576425559282603,"theta":-0.02350843082058174,"vega":0.06707157716763311,"rho":0.016258231030800697,"breakevenPct":3.458655499012766},{"delta":0.4,"premium":0.8505612087782876,"strike":66.54341378626077,"iv":0.16836372583391973,"gamma":0.12525362120462652,"theta":-0.023628871114606594,"vega":0.0695226795623918,"rho":0.018504636763771502,"breakevenPct":2.985903109778514},{"delta":0.45,"premium":0.967908132870145,"strike":66.11669769865402,"iv":0.16038589951048024,"gamma":0.134742986816427,"theta":-0.02374931140863145,"vega":0.07197378195715051,"rho":0.020751042496742304,"breakevenPct":2.513150720544262},{"delta":0.5,"premium":1.2205247305511062,"strike":65.69582795786054,"iv":0.1686055611611728,"gamma":0.1296005584337236,"theta":-0.02512600551457543,"vega":0.0720527632355088,"rho":0.023185615223421593,"breakevenPct":2.256040171778194},{"delta":0.55,"premium":1.5240597903879862,"strike":65.27715890980967,"iv":0.18292231136503995,"gamma":0.11895040293810168,"theta":-0.02697558101723763,"vega":0.07123882627070206,"rho":0.02569101811989373,"breakevenPct":2.0801019257299185},{"delta":0.6,"premium":1.8101665205959685,"strike":64.85188431200702,"iv":0.19143724802804557,"gamma":0.11067063978965819,"theta":-0.027829710780017527,"vega":0.06960394390885188,"rho":0.02815303997619548,"breakevenPct":1.867437091385967},{"delta":0.65,"premium":2.0621384750219107,"strike":64.4136722173532,"iv":0.1885888694127958,"gamma":0.10703347940403155,"theta":-0.026734180543382998,"vega":0.06636117440841367,"rho":0.030530096599974178,"breakevenPct":1.5828403000842113},{"delta":0.7,"premium":2.312765957446808,"strike":63.97872340425532,"iv":0.1853425531914894,"gamma":0.10326382978723406,"theta":-0.025551063829787238,"vega":0.0629340425531915,"rho":0.03290981041820738,"breakevenPct":1.3011756749726888},{"delta":0.75,"premium":2.5407294832826746,"strike":63.598784194528875,"iv":0.17538814589665655,"gamma":0.09726079027355623,"theta":-0.022891489361702128,"vega":0.056399088145896656,"rho":0.035334316942959555,"breakevenPct":1.0689389942108085},{"delta":0.8,"premium":2.7686930091185413,"strike":63.21884498480243,"iv":0.1654337386018237,"gamma":0.09125775075987841,"theta":-0.02023191489361702,"vega":0.04986413373860182,"rho":0.03775882346771173,"breakevenPct":0.8367023134489282},{"delta":0.85,"premium":3.200432211344184,"strike":62.585610742973536,"iv":0.16310302342147845,"gamma":0.07843126774899277,"theta":-0.015419065106672228,"vega":0.04215239184536342,"rho":0.0403753900867828,"breakevenPct":0.5287942455955515},{"delta":0.9,"premium":4.031309344332385,"strike":61.5607466547758,"iv":0.1720250277740449,"gamma":0.05563057041950159,"theta":-0.009562801684643405,"vega":0.031806561819582045,"rho":0.042805743355460675,"breakevenPct":0.2323594118401375}],"put":[{"delta":0.1,"premium":0.375,"strike":57.026859796684015,"iv":0.4126349824348147,"gamma":0.023268722855317402,"theta":-0.022375916966077207,"vega":0.032088937606017796,"rho":-0.005692266861515141,"breakevenPct":13.429309601644231},{"delta":0.15,"premium":0.3803673604952576,"strike":61.07156480660343,"iv":0.25938837573093737,"gamma":0.04919923082827898,"theta":-0.01811272078580995,"vega":0.042599538103172345,"rho":-0.008572129071648768,"breakevenPct":7.256727619027843},{"delta":0.2,"premium":0.48189350100593314,"strike":62.318935010059334,"iv":0.22982281290025552,"gamma":0.06678520379266223,"theta":-0.018831578828512798,"vega":0.05101708113070692,"rho":-0.011423771391504996,"breakevenPct":5.505743415260698},{"delta":0.25,"premium":0.5794683413282032,"strike":63.23574673062563,"iv":0.2072581130988491,"gamma":0.08405437745929314,"theta":-0.01889253424111196,"vega":0.05787240245355399,"rho":-0.014267332314739046,"breakevenPct":4.253853317088283},{"delta":0.3,"premium":0.6716135918436769,"strike":63.97290873474942,"iv":0.18775030249925173,"gamma":0.10131321584718583,"theta":-0.01841975672074805,"vega":0.06354262846772855,"rho":-0.017105458803659303,"breakevenPct":3.268192018787068},{"delta":0.35,"premium":0.8568502199416055,"strike":64.42788287045083,"iv":0.19007893808232892,"gamma":0.10529853822824474,"theta":-0.0194266931136482,"vega":0.06696436817898183,"rho":-0.01985482025618082,"breakevenPct":2.856001450933322},{"delta":0.4,"premium":1.0456385550238705,"strike":64.87209071770323,"iv":0.1932406976392284,"gamma":0.10877743734291238,"theta":-0.020490084898841847,"vega":0.07030032159387058,"rho":-0.022600795064225375,"breakevenPct":2.4656904604533074},{"delta":0.45,"premium":1.2363472093625132,"strike":65.30299379858336,"iv":0.1922267725973014,"gamma":0.1119064473369659,"theta":-0.020645915593476463,"vega":0.07151514671137897,"rho":-0.02527254994783665,"breakevenPct":2.0986451876209484},{"delta":0.5,"premium":1.427832429531919,"strike":65.72851651007093,"iv":0.1895242252241015,"gamma":0.1148939642252651,"theta":-0.020434733912477403,"vega":0.0718722000011354,"rho":-0.02791429072984202,"breakevenPct":1.7410084343841443},{"delta":0.55,"premium":1.6750740375123399,"strike":66.1786771964462,"iv":0.19024787759131292,"gamma":0.11435212240868707,"theta":-0.02022852912142152,"vega":0.07140315893385982,"rho":-0.030591801579945968,"breakevenPct":1.4309242681328476},{"delta":0.6,"premium":2.0205824284304046,"strike":66.67226061204343,"iv":0.19700997038499507,"gamma":0.10759002961500494,"theta":-0.020031095755182627,"vega":0.0694781836130306,"rho":-0.03333235470476508,"breakevenPct":1.2046482524250706},{"delta":0.65,"premium":2.3856347438752787,"strike":67.18708240534521,"iv":0.2023044543429844,"gamma":0.10061180400890868,"theta":-0.019338752783964363,"vega":0.0667968819599109,"rho":-0.0360881220070355,"breakevenPct":0.975782913401686},{"delta":0.7,"premium":2.7893095768374163,"strike":67.74387527839643,"iv":0.20469866369710468,"gamma":0.0932064587973274,"theta":-0.01766837416481069,"vega":0.06262093541202672,"rho":-0.03887395542188826,"breakevenPct":0.7418005783022211},{"delta":0.75,"premium":3.5757025761124117,"strike":68.63231850117096,"iv":0.226223887587822,"gamma":0.07797564402810306,"theta":-0.017469086651053862,"vega":0.057475175644028105,"rho":-0.04188309052785744,"breakevenPct":0.5858558602405958},{"delta":0.8,"premium":4.300990099009901,"strike":69.48514851485149,"iv":0.2340247524752475,"gamma":0.06537524752475248,"theta":-0.014986138613861385,"vega":0.05031188118811881,"rho":-0.044877194917766976,"breakevenPct":0.39095596601224547},{"delta":0.85,"premium":5.59473684210526,"strike":70.89473684210526,"iv":0.25913684210526305,"gamma":0.049726315789473716,"theta":-0.012984210526315786,"vega":0.0422842105263158,"rho":-0.04829457055199668,"breakevenPct":0.21393643031784926}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}