{"symbol":"IGE","url":"https://intraalpha.com/companies/IGE","capturedAt":"2026-10-22T16:38:05.752Z","state":"ready","quote":{"symbol":"IGE","last_price":64.69,"prev_close":66.25,"regular_close":64.69,"change":-1.56,"change_pct":-2.3547,"regular_change":-1.56,"regular_change_pct":-2.3547,"extended_change":0,"extended_change_pct":0,"bid":64.63,"ask":64.66,"bid_size":900,"ask_size":500,"volume":28039,"vwap":64.719944,"open":65.87,"high":65.87,"low":64.23,"close":64.69,"trade_count":269,"last_trade_at":"2026-10-22T16:36:17.283417898Z","last_quote_at":"2026-10-22T16:38:03.050724834Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:57.48713955-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":764100000,"net_expense_ratio":0.0037,"portfolio_turnover":0.07,"dividend_yield":0.0142,"inception_date":"2001-10-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:04.183646+00:00"},"optionObservedAt":"2026-10-22T16:35:15.356Z","bars":[{"c":64.81,"h":65.36,"l":64.81,"n":7,"o":65.36,"t":"2026-10-15T13:30:00Z","v":710,"vw":65.149272},{"c":64.68,"h":64.76,"l":64.68,"n":7,"o":64.76,"t":"2026-10-15T13:35:00Z","v":534,"vw":64.728},{"c":64.8625,"h":64.8625,"l":64.825,"n":5,"o":64.825,"t":"2026-10-15T13:40:00Z","v":234,"vw":64.84375},{"c":64.58,"h":64.69,"l":64.58,"n":5,"o":64.69,"t":"2026-10-15T13:45:00Z","v":322,"vw":64.645285},{"c":64.4,"h":64.45,"l":64.4,"n":21,"o":64.44,"t":"2026-10-15T14:00:00Z","v":2240,"vw":64.437505},{"c":64.5,"h":64.5,"l":64.37,"n":5,"o":64.37,"t":"2026-10-15T14:05:00Z","v":293,"vw":64.45},{"c":64.5,"h":64.5,"l":64.5,"n":9,"o":64.5,"t":"2026-10-15T14:10:00Z","v":504,"vw":64.5},{"c":64.61,"h":64.61,"l":64.56,"n":6,"o":64.56,"t":"2026-10-15T14:20:00Z","v":449,"vw":64.591095},{"c":64.55,"h":64.55,"l":64.55,"n":2,"o":64.55,"t":"2026-10-15T14:30:00Z","v":229,"vw":64.55},{"c":64.68,"h":64.68,"l":64.68,"n":3,"o":64.68,"t":"2026-10-15T14:40:00Z","v":130,"vw":64.68},{"c":64.75,"h":64.75,"l":64.75,"n":4,"o":64.75,"t":"2026-10-15T14:45:00Z","v":329,"vw":64.75},{"c":64.82,"h":64.82,"l":64.7904,"n":3,"o":64.7904,"t":"2026-10-15T14:55:00Z","v":377,"vw":64.799236},{"c":64.73,"h":64.75,"l":64.73,"n":3,"o":64.75,"t":"2026-10-15T15:05:00Z","v":315,"vw":64.736667},{"c":64.92,"h":64.92,"l":64.905,"n":4,"o":64.918,"t":"2026-10-15T15:15:00Z","v":600,"vw":64.914333},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-15T15:20:00Z","v":163,"vw":64.94},{"c":64.895,"h":64.895,"l":64.895,"n":1,"o":64.895,"t":"2026-10-15T15:30:00Z","v":206,"vw":64.895},{"c":64.8,"h":64.84,"l":64.8,"n":11,"o":64.84,"t":"2026-10-15T15:35:00Z","v":816,"vw":64.81},{"c":64.87,"h":64.885,"l":64.87,"n":9,"o":64.87,"t":"2026-10-15T15:40:00Z","v":693,"vw":64.873528},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-15T15:45:00Z","v":211,"vw":64.82},{"c":64.8,"h":64.815,"l":64.8,"n":14,"o":64.815,"t":"2026-10-15T15:50:00Z","v":1265,"vw":64.808192},{"c":64.78,"h":64.79,"l":64.78,"n":3,"o":64.79,"t":"2026-10-15T15:55:00Z","v":224,"vw":64.785},{"c":64.81,"h":64.82,"l":64.805,"n":26,"o":64.815,"t":"2026-10-15T16:05:00Z","v":1800,"vw":64.813889},{"c":64.85,"h":64.85,"l":64.83,"n":7,"o":64.83,"t":"2026-10-15T16:10:00Z","v":1607,"vw":64.833534},{"c":64.77,"h":64.77,"l":64.77,"n":4,"o":64.77,"t":"2026-10-15T16:15:00Z","v":223,"vw":64.77},{"c":64.73,"h":64.73,"l":64.73,"n":2,"o":64.73,"t":"2026-10-15T16:20:00Z","v":175,"vw":64.73},{"c":64.82,"h":64.82,"l":64.785,"n":3,"o":64.785,"t":"2026-10-15T16:25:00Z","v":432,"vw":64.809825},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-15T16:50:00Z","v":139,"vw":64.75},{"c":64.755,"h":64.755,"l":64.75,"n":3,"o":64.75,"t":"2026-10-15T17:25:00Z","v":530,"vw":64.753113},{"c":64.725,"h":64.725,"l":64.725,"n":2,"o":64.725,"t":"2026-10-15T17:35:00Z","v":183,"vw":64.725},{"c":64.79,"h":64.79,"l":64.79,"n":3,"o":64.79,"t":"2026-10-15T17:40:00Z","v":152,"vw":64.79},{"c":64.84,"h":64.84,"l":64.76,"n":4,"o":64.76,"t":"2026-10-15T17:50:00Z","v":738,"vw":64.826609},{"c":64.85,"h":64.85,"l":64.82,"n":7,"o":64.82,"t":"2026-10-15T17:55:00Z","v":449,"vw":64.828721},{"c":64.9,"h":64.9,"l":64.9,"n":4,"o":64.9,"t":"2026-10-15T18:00:00Z","v":136,"vw":64.9},{"c":64.845,"h":64.845,"l":64.845,"n":3,"o":64.845,"t":"2026-10-15T18:15:00Z","v":116,"vw":64.845},{"c":64.82,"h":64.82,"l":64.82,"n":4,"o":64.82,"t":"2026-10-15T18:20:00Z","v":246,"vw":64.82},{"c":64.735,"h":64.8,"l":64.735,"n":7,"o":64.8,"t":"2026-10-15T18:25:00Z","v":789,"vw":64.779521},{"c":64.725,"h":64.725,"l":64.725,"n":2,"o":64.725,"t":"2026-10-15T18:30:00Z","v":208,"vw":64.725},{"c":64.755,"h":64.755,"l":64.755,"n":2,"o":64.755,"t":"2026-10-15T18:40:00Z","v":160,"vw":64.755},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-15T18:50:00Z","v":133,"vw":64.72},{"c":64.72,"h":64.73,"l":64.72,"n":6,"o":64.73,"t":"2026-10-15T19:15:00Z","v":1149,"vw":64.722},{"c":64.75,"h":64.76,"l":64.73,"n":18,"o":64.74,"t":"2026-10-15T19:20:00Z","v":3865,"vw":64.740877},{"c":64.7,"h":64.745,"l":64.7,"n":5,"o":64.73,"t":"2026-10-15T19:25:00Z","v":1422,"vw":64.739304},{"c":64.64,"h":64.64,"l":64.64,"n":2,"o":64.64,"t":"2026-10-15T19:30:00Z","v":165,"vw":64.64},{"c":64.78,"h":64.78,"l":64.71,"n":10,"o":64.71,"t":"2026-10-15T19:45:00Z","v":772,"vw":64.747537},{"c":64.9,"h":64.91,"l":64.84,"n":81,"o":64.845,"t":"2026-10-15T19:55:00Z","v":9112,"vw":64.889586},{"c":65.705,"h":65.705,"l":65.705,"n":1,"o":65.705,"t":"2026-10-16T13:40:00Z","v":100,"vw":65.705},{"c":65.74,"h":65.75,"l":65.71,"n":8,"o":65.73,"t":"2026-10-16T14:20:00Z","v":810,"vw":65.728947},{"c":65.73,"h":65.73,"l":65.69,"n":4,"o":65.69,"t":"2026-10-16T14:25:00Z","v":657,"vw":65.709476},{"c":65.84,"h":65.84,"l":65.79,"n":6,"o":65.79,"t":"2026-10-16T14:30:00Z","v":701,"vw":65.804885},{"c":65.8,"h":65.8,"l":65.79,"n":2,"o":65.79,"t":"2026-10-16T14:35:00Z","v":200,"vw":65.795},{"c":65.795,"h":65.84,"l":65.795,"n":2,"o":65.84,"t":"2026-10-16T14:40:00Z","v":200,"vw":65.8175},{"c":65.835,"h":65.835,"l":65.835,"n":3,"o":65.835,"t":"2026-10-16T14:45:00Z","v":200,"vw":65.835},{"c":65.88,"h":65.905,"l":65.88,"n":15,"o":65.895,"t":"2026-10-16T14:50:00Z","v":1277,"vw":65.88897},{"c":65.87,"h":65.9,"l":65.87,"n":6,"o":65.89,"t":"2026-10-16T14:55:00Z","v":514,"vw":65.89},{"c":65.8808,"h":65.91,"l":65.8808,"n":14,"o":65.89,"t":"2026-10-16T15:00:00Z","v":1734,"vw":65.895508},{"c":65.79,"h":65.91,"l":65.79,"n":4,"o":65.91,"t":"2026-10-16T15:05:00Z","v":546,"vw":65.815793},{"c":65.74,"h":65.8056,"l":65.74,"n":2,"o":65.8056,"t":"2026-10-16T15:10:00Z","v":704,"vw":65.768327},{"c":65.67,"h":65.7,"l":65.67,"n":6,"o":65.7,"t":"2026-10-16T15:20:00Z","v":880,"vw":65.686328},{"c":65.63,"h":65.63,"l":65.63,"n":3,"o":65.63,"t":"2026-10-16T15:40:00Z","v":410,"vw":65.63},{"c":65.716,"h":65.716,"l":65.64,"n":12,"o":65.64,"t":"2026-10-16T15:45:00Z","v":2032,"vw":65.682506},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-16T15:50:00Z","v":100,"vw":65.69},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-10-16T15:55:00Z","v":165,"vw":65.71},{"c":65.65,"h":65.65,"l":65.64,"n":10,"o":65.64,"t":"2026-10-16T16:00:00Z","v":1565,"vw":65.641279},{"c":65.631,"h":65.65,"l":65.631,"n":5,"o":65.65,"t":"2026-10-16T16:05:00Z","v":318,"vw":65.640003},{"c":65.72,"h":65.72,"l":65.68,"n":10,"o":65.68,"t":"2026-10-16T16:10:00Z","v":752,"vw":65.699941},{"c":65.78,"h":65.78,"l":65.72,"n":13,"o":65.72,"t":"2026-10-16T16:15:00Z","v":32895,"vw":65.721081},{"c":65.85,"h":65.85,"l":65.81,"n":6,"o":65.81,"t":"2026-10-16T16:25:00Z","v":1054,"vw":65.82221},{"c":65.84,"h":65.86,"l":65.84,"n":8,"o":65.84,"t":"2026-10-16T16:30:00Z","v":673,"vw":65.85},{"c":65.87,"h":65.87,"l":65.86,"n":3,"o":65.87,"t":"2026-10-16T16:35:00Z","v":300,"vw":65.866667},{"c":65.86,"h":65.89,"l":65.86,"n":5,"o":65.89,"t":"2026-10-16T16:40:00Z","v":897,"vw":65.866104},{"c":65.87,"h":65.89,"l":65.87,"n":5,"o":65.89,"t":"2026-10-16T16:45:00Z","v":333,"vw":65.878264},{"c":65.8922,"h":65.8922,"l":65.8922,"n":1,"o":65.8922,"t":"2026-10-16T16:50:00Z","v":227,"vw":65.8922},{"c":65.925,"h":65.925,"l":65.925,"n":1,"o":65.925,"t":"2026-10-16T16:55:00Z","v":121,"vw":65.925},{"c":65.91,"h":65.93,"l":65.91,"n":7,"o":65.92,"t":"2026-10-16T17:00:00Z","v":859,"vw":65.92},{"c":65.835,"h":65.84,"l":65.81,"n":9,"o":65.84,"t":"2026-10-16T17:05:00Z","v":1007,"vw":65.82963},{"c":65.85,"h":65.85,"l":65.84,"n":2,"o":65.84,"t":"2026-10-16T17:15:00Z","v":248,"vw":65.844032},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-16T17:20:00Z","v":100,"vw":65.81},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-16T17:25:00Z","v":500,"vw":65.92},{"c":66,"h":66,"l":65.99,"n":4,"o":65.99,"t":"2026-10-16T17:30:00Z","v":572,"vw":65.994},{"c":66,"h":66.02,"l":66,"n":7,"o":66.02,"t":"2026-10-16T17:35:00Z","v":556,"vw":66.012727},{"c":65.97,"h":65.97,"l":65.94,"n":6,"o":65.97,"t":"2026-10-16T17:40:00Z","v":532,"vw":65.9625},{"c":65.99,"h":65.99,"l":65.99,"n":2,"o":65.99,"t":"2026-10-16T17:45:00Z","v":206,"vw":65.99},{"c":65.98,"h":65.98,"l":65.98,"n":1,"o":65.98,"t":"2026-10-16T17:50:00Z","v":100,"vw":65.98},{"c":65.96,"h":65.96,"l":65.95,"n":6,"o":65.95,"t":"2026-10-16T17:55:00Z","v":1073,"vw":65.953728},{"c":65.9362,"h":65.9362,"l":65.89,"n":2,"o":65.89,"t":"2026-10-16T18:00:00Z","v":489,"vw":65.925902},{"c":65.95,"h":65.95,"l":65.94,"n":7,"o":65.942,"t":"2026-10-16T18:05:00Z","v":807,"vw":65.943749},{"c":65.94,"h":65.96,"l":65.94,"n":11,"o":65.96,"t":"2026-10-16T18:15:00Z","v":866,"vw":65.955006},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-16T18:25:00Z","v":104,"vw":65.86},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-10-16T18:30:00Z","v":339,"vw":65.87},{"c":65.94,"h":65.94,"l":65.94,"n":2,"o":65.94,"t":"2026-10-16T18:40:00Z","v":102,"vw":65.94},{"c":66.01,"h":66.01,"l":66,"n":3,"o":66,"t":"2026-10-16T19:00:00Z","v":600,"vw":66.008333},{"c":65.94,"h":65.975,"l":65.94,"n":5,"o":65.975,"t":"2026-10-16T19:05:00Z","v":575,"vw":65.961442},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-16T19:15:00Z","v":100,"vw":66.05},{"c":66.005,"h":66.005,"l":66.005,"n":1,"o":66.005,"t":"2026-10-16T19:20:00Z","v":200,"vw":66.005},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-10-16T19:25:00Z","v":249,"vw":66.05},{"c":66.08,"h":66.08,"l":66.06,"n":4,"o":66.06,"t":"2026-10-16T19:30:00Z","v":402,"vw":66.07125},{"c":66.1,"h":66.1,"l":66.1,"n":2,"o":66.1,"t":"2026-10-16T19:35:00Z","v":229,"vw":66.1},{"c":66.1,"h":66.1,"l":66.1,"n":2,"o":66.1,"t":"2026-10-16T19:40:00Z","v":107,"vw":66.1},{"c":66.13,"h":66.14,"l":66.1,"n":8,"o":66.1,"t":"2026-10-16T19:45:00Z","v":1376,"vw":66.107692},{"c":66.22,"h":66.22,"l":66.16,"n":7,"o":66.16,"t":"2026-10-16T19:50:00Z","v":347,"vw":66.19},{"c":66.26,"h":66.26,"l":66.2,"n":25,"o":66.2,"t":"2026-10-16T19:55:00Z","v":2470,"vw":66.235541},{"c":65.58,"h":65.58,"l":65.58,"n":1,"o":65.58,"t":"2026-10-16T22:25:00Z","v":153,"vw":65.58},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-19T09:35:00Z","v":149,"vw":66},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-19T13:30:00Z","v":1354,"vw":65.91},{"c":66.24,"h":66.24,"l":66.2,"n":3,"o":66.21,"t":"2026-10-19T13:35:00Z","v":349,"vw":66.215731},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-10-19T13:45:00Z","v":193,"vw":66.21},{"c":66.27,"h":66.27,"l":66.245,"n":3,"o":66.245,"t":"2026-10-19T13:55:00Z","v":330,"vw":66.257121},{"c":66.16,"h":66.21,"l":66.16,"n":11,"o":66.185,"t":"2026-10-19T14:05:00Z","v":1381,"vw":66.193882},{"c":66.05,"h":66.05,"l":66.04,"n":2,"o":66.04,"t":"2026-10-19T14:10:00Z","v":264,"vw":66.046212},{"c":66.07,"h":66.07,"l":66.07,"n":1,"o":66.07,"t":"2026-10-19T14:15:00Z","v":100,"vw":66.07},{"c":65.985,"h":65.985,"l":65.985,"n":4,"o":65.985,"t":"2026-10-19T14:30:00Z","v":215,"vw":65.985},{"c":65.93,"h":65.96,"l":65.93,"n":5,"o":65.96,"t":"2026-10-19T14:35:00Z","v":240,"vw":65.945},{"c":65.89,"h":65.89,"l":65.86,"n":7,"o":65.885,"t":"2026-10-19T14:40:00Z","v":697,"vw":65.880271},{"c":65.76,"h":65.76,"l":65.7,"n":7,"o":65.72,"t":"2026-10-19T14:50:00Z","v":645,"vw":65.727273},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-19T14:55:00Z","v":132,"vw":65.77},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-19T15:05:00Z","v":100,"vw":65.75},{"c":65.916,"h":65.916,"l":65.88,"n":2,"o":65.88,"t":"2026-10-19T15:45:00Z","v":300,"vw":65.904},{"c":65.92,"h":65.92,"l":65.8999,"n":7,"o":65.9,"t":"2026-10-19T15:50:00Z","v":2042,"vw":65.900986},{"c":65.85,"h":65.86,"l":65.85,"n":4,"o":65.86,"t":"2026-10-19T15:55:00Z","v":437,"vw":65.853119},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-19T16:10:00Z","v":100,"vw":65.83},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-19T16:15:00Z","v":200,"vw":65.81},{"c":65.78,"h":65.81,"l":65.78,"n":8,"o":65.795,"t":"2026-10-19T16:20:00Z","v":608,"vw":65.79688},{"c":65.87,"h":65.87,"l":65.87,"n":5,"o":65.87,"t":"2026-10-19T16:30:00Z","v":396,"vw":65.87},{"c":65.8125,"h":65.8125,"l":65.8125,"n":1,"o":65.8125,"t":"2026-10-19T16:50:00Z","v":103,"vw":65.8125},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-19T17:00:00Z","v":100,"vw":65.88},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-19T17:10:00Z","v":169,"vw":65.91},{"c":65.91,"h":65.91,"l":65.91,"n":1,"o":65.91,"t":"2026-10-19T17:20:00Z","v":120,"vw":65.91},{"c":65.87,"h":65.91,"l":65.87,"n":5,"o":65.91,"t":"2026-10-19T17:25:00Z","v":703,"vw":65.889722},{"c":65.935,"h":65.935,"l":65.935,"n":4,"o":65.935,"t":"2026-10-19T17:35:00Z","v":796,"vw":65.935},{"c":65.9,"h":65.9,"l":65.9,"n":2,"o":65.9,"t":"2026-10-19T17:40:00Z","v":161,"vw":65.9},{"c":65.94,"h":65.94,"l":65.94,"n":5,"o":65.94,"t":"2026-10-19T17:45:00Z","v":494,"vw":65.94},{"c":65.97,"h":65.97,"l":65.95,"n":8,"o":65.95,"t":"2026-10-19T17:55:00Z","v":408,"vw":65.956667},{"c":65.98,"h":65.98,"l":65.98,"n":2,"o":65.98,"t":"2026-10-19T18:00:00Z","v":466,"vw":65.98},{"c":65.98,"h":65.98,"l":65.97,"n":3,"o":65.97,"t":"2026-10-19T18:05:00Z","v":1973,"vw":65.970517},{"c":65.98,"h":65.98,"l":65.98,"n":2,"o":65.98,"t":"2026-10-19T18:15:00Z","v":453,"vw":65.98},{"c":65.87,"h":65.93,"l":65.87,"n":4,"o":65.93,"t":"2026-10-19T18:25:00Z","v":898,"vw":65.891604},{"c":65.83,"h":65.86,"l":65.83,"n":14,"o":65.86,"t":"2026-10-19T18:35:00Z","v":1121,"vw":65.836864},{"c":65.96,"h":65.96,"l":65.96,"n":2,"o":65.96,"t":"2026-10-19T18:45:00Z","v":124,"vw":65.96},{"c":66,"h":66,"l":65.98,"n":3,"o":65.98,"t":"2026-10-19T18:55:00Z","v":420,"vw":65.988732},{"c":66.02,"h":66.02,"l":66.02,"n":13,"o":66.02,"t":"2026-10-19T19:00:00Z","v":1252,"vw":66.02},{"c":65.98,"h":65.98,"l":65.98,"n":7,"o":65.98,"t":"2026-10-19T19:05:00Z","v":498,"vw":65.98},{"c":65.9499,"h":65.9499,"l":65.9499,"n":2,"o":65.9499,"t":"2026-10-19T19:10:00Z","v":156,"vw":65.9499},{"c":65.99,"h":65.99,"l":65.96,"n":9,"o":65.965,"t":"2026-10-19T19:15:00Z","v":860,"vw":65.976111},{"c":65.9486,"h":65.9486,"l":65.9486,"n":2,"o":65.9486,"t":"2026-10-19T19:25:00Z","v":500,"vw":65.9486},{"c":65.99,"h":65.99,"l":65.95,"n":6,"o":65.95,"t":"2026-10-19T19:30:00Z","v":1968,"vw":65.953652},{"c":65.99,"h":65.99,"l":65.98,"n":11,"o":65.98,"t":"2026-10-19T19:35:00Z","v":630,"vw":65.986454},{"c":66.05,"h":66.05,"l":66.03,"n":5,"o":66.03,"t":"2026-10-19T19:40:00Z","v":310,"vw":66.043333},{"c":65.98,"h":65.98,"l":65.98,"n":2,"o":65.98,"t":"2026-10-19T19:50:00Z","v":500,"vw":65.98},{"c":65.88,"h":65.96,"l":65.88,"n":49,"o":65.96,"t":"2026-10-19T19:55:00Z","v":3439,"vw":65.907295},{"c":65.875,"h":65.875,"l":65.875,"n":3,"o":65.875,"t":"2026-10-19T20:00:00Z","v":153,"vw":65.875},{"c":66.0299,"h":66.2,"l":66.0299,"n":8,"o":66.2,"t":"2026-10-20T13:30:00Z","v":3283,"vw":66.176},{"c":65.7,"h":65.7,"l":65.7,"n":5,"o":65.7,"t":"2026-10-20T13:45:00Z","v":236,"vw":65.7},{"c":65.75,"h":65.75,"l":65.75,"n":11,"o":65.75,"t":"2026-10-20T13:50:00Z","v":160,"vw":65.75},{"c":65.78,"h":65.84,"l":65.78,"n":9,"o":65.84,"t":"2026-10-20T14:00:00Z","v":772,"vw":65.805962},{"c":65.77,"h":65.81,"l":65.77,"n":10,"o":65.81,"t":"2026-10-20T14:05:00Z","v":221,"vw":65.79},{"c":65.895,"h":65.94,"l":65.89,"n":13,"o":65.94,"t":"2026-10-20T14:10:00Z","v":514,"vw":65.903203},{"c":65.83,"h":65.92,"l":65.83,"n":10,"o":65.92,"t":"2026-10-20T14:15:00Z","v":244,"vw":65.874776},{"c":65.79,"h":65.79,"l":65.79,"n":13,"o":65.79,"t":"2026-10-20T14:20:00Z","v":480,"vw":65.79},{"c":65.58,"h":65.58,"l":65.58,"n":7,"o":65.58,"t":"2026-10-20T14:40:00Z","v":328,"vw":65.58},{"c":65.59,"h":65.615,"l":65.59,"n":11,"o":65.6,"t":"2026-10-20T14:50:00Z","v":936,"vw":65.597702},{"c":65.673,"h":65.673,"l":65.67,"n":13,"o":65.67,"t":"2026-10-20T15:00:00Z","v":1319,"vw":65.670545},{"c":65.7,"h":65.7099,"l":65.7,"n":4,"o":65.7099,"t":"2026-10-20T15:05:00Z","v":280,"vw":65.706339},{"c":65.69,"h":65.75,"l":65.67,"n":23,"o":65.74,"t":"2026-10-20T15:10:00Z","v":1274,"vw":65.726247},{"c":65.8,"h":65.8,"l":65.63,"n":24,"o":65.63,"t":"2026-10-20T15:15:00Z","v":1221,"vw":65.697897},{"c":65.74,"h":65.74,"l":65.74,"n":3,"o":65.74,"t":"2026-10-20T15:20:00Z","v":180,"vw":65.74},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-20T15:25:00Z","v":100,"vw":65.69},{"c":65.67,"h":65.6876,"l":65.67,"n":2,"o":65.6876,"t":"2026-10-20T15:30:00Z","v":324,"vw":65.679017},{"c":65.65,"h":65.65,"l":65.65,"n":3,"o":65.65,"t":"2026-10-20T15:35:00Z","v":201,"vw":65.65},{"c":65.675,"h":65.675,"l":65.63,"n":12,"o":65.63,"t":"2026-10-20T15:40:00Z","v":886,"vw":65.658422},{"c":65.645,"h":65.645,"l":65.645,"n":3,"o":65.645,"t":"2026-10-20T15:45:00Z","v":366,"vw":65.645},{"c":65.69,"h":65.7,"l":65.69,"n":3,"o":65.7,"t":"2026-10-20T15:50:00Z","v":826,"vw":65.6952},{"c":65.7201,"h":65.7201,"l":65.7201,"n":2,"o":65.7201,"t":"2026-10-20T16:05:00Z","v":1002,"vw":65.7201},{"c":65.77,"h":65.77,"l":65.77,"n":10,"o":65.77,"t":"2026-10-20T16:10:00Z","v":3491,"vw":65.77},{"c":65.73,"h":65.76,"l":65.73,"n":10,"o":65.76,"t":"2026-10-20T16:15:00Z","v":551,"vw":65.73625},{"c":65.85,"h":65.85,"l":65.83,"n":3,"o":65.83,"t":"2026-10-20T16:40:00Z","v":521,"vw":65.833929},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-10-20T16:50:00Z","v":154,"vw":65.87},{"c":65.8855,"h":65.8855,"l":65.8855,"n":7,"o":65.8855,"t":"2026-10-20T16:55:00Z","v":418,"vw":65.8855},{"c":65.84,"h":65.84,"l":65.84,"n":10,"o":65.84,"t":"2026-10-20T17:00:00Z","v":267,"vw":65.84},{"c":65.78,"h":65.78,"l":65.78,"n":9,"o":65.78,"t":"2026-10-20T17:05:00Z","v":393,"vw":65.78},{"c":65.82,"h":65.82,"l":65.82,"n":4,"o":65.82,"t":"2026-10-20T17:15:00Z","v":969,"vw":65.82},{"c":65.84,"h":65.84,"l":65.84,"n":3,"o":65.84,"t":"2026-10-20T17:25:00Z","v":201,"vw":65.84},{"c":66.04,"h":66.04,"l":66.04,"n":6,"o":66.04,"t":"2026-10-20T18:10:00Z","v":704,"vw":66.04},{"c":65.99,"h":65.99,"l":65.99,"n":6,"o":65.99,"t":"2026-10-20T18:15:00Z","v":1137,"vw":65.99},{"c":65.97,"h":65.97,"l":65.97,"n":7,"o":65.97,"t":"2026-10-20T18:20:00Z","v":206,"vw":65.97},{"c":65.97,"h":65.98,"l":65.97,"n":11,"o":65.9701,"t":"2026-10-20T18:40:00Z","v":660,"vw":65.973462},{"c":65.97,"h":65.97,"l":65.97,"n":4,"o":65.97,"t":"2026-10-20T18:45:00Z","v":161,"vw":65.97},{"c":65.98,"h":65.98,"l":65.98,"n":2,"o":65.98,"t":"2026-10-20T18:55:00Z","v":194,"vw":65.98},{"c":66,"h":66,"l":66,"n":6,"o":66,"t":"2026-10-20T19:05:00Z","v":141,"vw":66},{"c":66,"h":66,"l":66,"n":4,"o":66,"t":"2026-10-20T19:25:00Z","v":24309,"vw":66},{"c":65.9699,"h":65.99,"l":65.9699,"n":33,"o":65.99,"t":"2026-10-20T19:30:00Z","v":1975,"vw":65.986555},{"c":65.985,"h":65.985,"l":65.985,"n":9,"o":65.985,"t":"2026-10-20T19:40:00Z","v":203,"vw":65.985},{"c":66.01,"h":66.0701,"l":66.01,"n":14,"o":66.0701,"t":"2026-10-20T19:50:00Z","v":515,"vw":66.033342},{"c":65.98,"h":66,"l":65.96,"n":58,"o":65.97,"t":"2026-10-20T19:55:00Z","v":5935,"vw":65.976558},{"c":65.98,"h":66.45,"l":65.98,"n":4,"o":66.45,"t":"2026-10-21T10:45:00Z","v":202,"vw":66.215},{"c":65.99,"h":65.99,"l":65.99,"n":2,"o":65.99,"t":"2026-10-21T13:40:00Z","v":106,"vw":65.99},{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-10-21T14:40:00Z","v":130,"vw":66.29},{"c":66.282,"h":66.282,"l":66.282,"n":2,"o":66.282,"t":"2026-10-21T14:55:00Z","v":752,"vw":66.282},{"c":66.21,"h":66.21,"l":66.21,"n":2,"o":66.21,"t":"2026-10-21T15:00:00Z","v":105,"vw":66.21},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-21T15:10:00Z","v":100,"vw":66.13},{"c":66.145,"h":66.145,"l":66.145,"n":2,"o":66.145,"t":"2026-10-21T15:25:00Z","v":418,"vw":66.145},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-21T15:30:00Z","v":100,"vw":66.05},{"c":66.07,"h":66.07,"l":66.07,"n":1,"o":66.07,"t":"2026-10-21T15:35:00Z","v":100,"vw":66.07},{"c":66.1301,"h":66.1301,"l":66.11,"n":5,"o":66.11,"t":"2026-10-21T16:10:00Z","v":1740,"vw":66.116182},{"c":66.15,"h":66.15,"l":66.15,"n":4,"o":66.15,"t":"2026-10-21T16:15:00Z","v":310,"vw":66.15},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-21T16:30:00Z","v":125,"vw":66.15},{"c":66.02,"h":66.04,"l":66.02,"n":5,"o":66.04,"t":"2026-10-21T16:35:00Z","v":546,"vw":66.024073},{"c":65.915,"h":65.915,"l":65.915,"n":1,"o":65.915,"t":"2026-10-21T16:40:00Z","v":182,"vw":65.915},{"c":65.915,"h":65.915,"l":65.915,"n":1,"o":65.915,"t":"2026-10-21T16:45:00Z","v":134,"vw":65.915},{"c":65.95,"h":65.95,"l":65.95,"n":2,"o":65.95,"t":"2026-10-21T17:00:00Z","v":105,"vw":65.95},{"c":65.94,"h":65.94,"l":65.94,"n":2,"o":65.94,"t":"2026-10-21T17:05:00Z","v":107,"vw":65.94},{"c":65.9799,"h":65.9799,"l":65.9799,"n":1,"o":65.9799,"t":"2026-10-21T17:10:00Z","v":225,"vw":65.9799},{"c":66.0381,"h":66.0381,"l":66.0381,"n":1,"o":66.0381,"t":"2026-10-21T17:20:00Z","v":300,"vw":66.0381},{"c":66.18,"h":66.18,"l":66.17,"n":5,"o":66.17,"t":"2026-10-21T17:30:00Z","v":79915,"vw":66.170038},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-21T17:40:00Z","v":333,"vw":66.2},{"c":66.185,"h":66.185,"l":66.185,"n":4,"o":66.185,"t":"2026-10-21T18:00:00Z","v":569,"vw":66.185},{"c":66.22,"h":66.22,"l":66.22,"n":2,"o":66.22,"t":"2026-10-21T18:15:00Z","v":102,"vw":66.22},{"c":66.21,"h":66.21,"l":66.21,"n":3,"o":66.21,"t":"2026-10-21T18:20:00Z","v":105,"vw":66.21},{"c":66.18,"h":66.18,"l":66.18,"n":8,"o":66.18,"t":"2026-10-21T18:35:00Z","v":1059,"vw":66.18},{"c":66.18,"h":66.18,"l":66.18,"n":2,"o":66.18,"t":"2026-10-21T18:40:00Z","v":368,"vw":66.18},{"c":66.22,"h":66.22,"l":66.18,"n":8,"o":66.18,"t":"2026-10-21T18:45:00Z","v":550,"vw":66.209605},{"c":66.32,"h":66.32,"l":66.32,"n":1,"o":66.32,"t":"2026-10-21T18:55:00Z","v":100,"vw":66.32},{"c":66.29,"h":66.3299,"l":66.29,"n":4,"o":66.3299,"t":"2026-10-21T19:00:00Z","v":435,"vw":66.319999},{"c":66.34,"h":66.34,"l":66.34,"n":2,"o":66.34,"t":"2026-10-21T19:05:00Z","v":110,"vw":66.34},{"c":66.37,"h":66.37,"l":66.37,"n":4,"o":66.37,"t":"2026-10-21T19:15:00Z","v":244,"vw":66.37},{"c":66.31,"h":66.31,"l":66.3,"n":5,"o":66.3,"t":"2026-10-21T19:20:00Z","v":283,"vw":66.305},{"c":66.16,"h":66.16,"l":66.16,"n":4,"o":66.16,"t":"2026-10-21T19:30:00Z","v":507,"vw":66.16},{"c":66.27,"h":66.27,"l":66.27,"n":3,"o":66.27,"t":"2026-10-21T19:35:00Z","v":103,"vw":66.27},{"c":66.23,"h":66.23,"l":66.23,"n":1,"o":66.23,"t":"2026-10-21T19:45:00Z","v":100,"vw":66.23},{"c":66.28,"h":66.28,"l":66.23,"n":8,"o":66.23,"t":"2026-10-21T19:50:00Z","v":429,"vw":66.252959},{"c":66.24,"h":66.25,"l":66.22,"n":24,"o":66.22,"t":"2026-10-21T19:55:00Z","v":2173,"vw":66.241101},{"c":66.25,"h":66.25,"l":66.25,"n":3,"o":66.25,"t":"2026-10-21T20:00:00Z","v":967,"vw":66.25},{"c":65.78,"h":65.87,"l":65.78,"n":8,"o":65.87,"t":"2026-10-22T13:35:00Z","v":607,"vw":65.83},{"c":65.59,"h":65.75,"l":65.59,"n":9,"o":65.75,"t":"2026-10-22T13:40:00Z","v":1015,"vw":65.653755},{"c":65.531,"h":65.62,"l":65.531,"n":3,"o":65.61,"t":"2026-10-22T13:45:00Z","v":331,"vw":65.581755},{"c":65.28,"h":65.365,"l":65.27,"n":11,"o":65.32,"t":"2026-10-22T13:55:00Z","v":2228,"vw":65.304675},{"c":65.23,"h":65.25,"l":65.23,"n":5,"o":65.25,"t":"2026-10-22T14:00:00Z","v":302,"vw":65.243333},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-22T14:05:00Z","v":435,"vw":65},{"c":65.07,"h":65.08,"l":64.96,"n":14,"o":64.97,"t":"2026-10-22T14:15:00Z","v":1473,"vw":65.006285},{"c":64.8762,"h":64.8762,"l":64.81,"n":6,"o":64.81,"t":"2026-10-22T14:25:00Z","v":669,"vw":64.846811},{"c":64.71,"h":64.72,"l":64.71,"n":9,"o":64.72,"t":"2026-10-22T14:30:00Z","v":1184,"vw":64.719105},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-22T14:35:00Z","v":100,"vw":64.67},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-22T14:40:00Z","v":120,"vw":64.7},{"c":64.68,"h":64.69,"l":64.61,"n":11,"o":64.63,"t":"2026-10-22T14:45:00Z","v":2094,"vw":64.661195},{"c":64.72,"h":64.72,"l":64.72,"n":2,"o":64.72,"t":"2026-10-22T14:50:00Z","v":200,"vw":64.72},{"c":64.58,"h":64.61,"l":64.58,"n":6,"o":64.5821,"t":"2026-10-22T14:55:00Z","v":1538,"vw":64.583519},{"c":64.67,"h":64.68,"l":64.585,"n":17,"o":64.62,"t":"2026-10-22T15:00:00Z","v":2377,"vw":64.635429},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-22T15:20:00Z","v":5863,"vw":64.48},{"c":64.3,"h":64.4,"l":64.3,"n":18,"o":64.4,"t":"2026-10-22T15:25:00Z","v":2762,"vw":64.334495},{"c":64.26,"h":64.28,"l":64.26,"n":3,"o":64.28,"t":"2026-10-22T15:35:00Z","v":302,"vw":64.266667},{"c":64.37,"h":64.37,"l":64.23,"n":8,"o":64.24,"t":"2026-10-22T15:40:00Z","v":1379,"vw":64.251004},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-22T15:45:00Z","v":100,"vw":64.39},{"c":64.49,"h":64.49,"l":64.47,"n":4,"o":64.47,"t":"2026-10-22T15:50:00Z","v":544,"vw":64.474474},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-22T15:55:00Z","v":102,"vw":64.54},{"c":64.725,"h":64.725,"l":64.725,"n":3,"o":64.725,"t":"2026-10-22T16:25:00Z","v":158,"vw":64.725},{"c":64.69,"h":64.69,"l":64.69,"n":2,"o":64.69,"t":"2026-10-22T16:35:00Z","v":234,"vw":64.69}],"history":[{"c":45.44,"h":45.9302,"l":45.37,"n":2823,"o":45.8,"t":"2024-10-21T04:00:00Z","v":295526,"vw":45.511429},{"c":45.53,"h":45.67,"l":45.36,"n":1381,"o":45.57,"t":"2024-10-22T04:00:00Z","v":256345,"vw":45.579617},{"c":45.26,"h":45.4899,"l":44.985,"n":810,"o":45.33,"t":"2024-10-23T04:00:00Z","v":161120,"vw":45.172921},{"c":45.03,"h":45.31,"l":44.79,"n":691,"o":45.31,"t":"2024-10-24T04:00:00Z","v":125170,"vw":45.000598},{"c":45,"h":45.29,"l":44.93,"n":509,"o":45.19,"t":"2024-10-25T04:00:00Z","v":43239,"vw":45.082921},{"c":44.8,"h":44.83,"l":44.24,"n":604,"o":44.36,"t":"2024-10-28T04:00:00Z","v":68349,"vw":44.634858},{"c":44.355,"h":44.77,"l":44.2581,"n":352,"o":44.75,"t":"2024-10-29T04:00:00Z","v":34042,"vw":44.400883},{"c":44.52,"h":44.72,"l":44.46,"n":261,"o":44.46,"t":"2024-10-30T04:00:00Z","v":19923,"vw":44.56349},{"c":44.46,"h":44.77,"l":44.4225,"n":508,"o":44.73,"t":"2024-10-31T04:00:00Z","v":54709,"vw":44.555946},{"c":44.2,"h":45.0001,"l":44.16,"n":345,"o":44.89,"t":"2024-11-01T04:00:00Z","v":26009,"vw":44.461184},{"c":44.73,"h":44.89,"l":44.46,"n":227,"o":44.46,"t":"2024-11-04T05:00:00Z","v":13664,"vw":44.693944},{"c":45.11,"h":45.17,"l":44.85,"n":337,"o":44.92,"t":"2024-11-05T05:00:00Z","v":28028,"vw":45.01726},{"c":46.41,"h":46.62,"l":45.72,"n":335,"o":45.72,"t":"2024-11-06T05:00:00Z","v":37230,"vw":46.424315},{"c":46.52,"h":46.59,"l":46.24,"n":221,"o":46.43,"t":"2024-11-07T05:00:00Z","v":20221,"vw":46.421622},{"c":46.49,"h":46.53,"l":46.19,"n":160,"o":46.4,"t":"2024-11-08T05:00:00Z","v":10246,"vw":46.356807},{"c":46.5,"h":46.61,"l":46.32,"n":503,"o":46.35,"t":"2024-11-11T05:00:00Z","v":39950,"vw":46.476179},{"c":46.09,"h":46.62,"l":45.98,"n":554,"o":46.52,"t":"2024-11-12T05:00:00Z","v":43616,"vw":46.18207},{"c":46.15,"h":46.31,"l":45.8,"n":298,"o":46.3,"t":"2024-11-13T05:00:00Z","v":34595,"vw":46.16468},{"c":46.37,"h":46.4,"l":46.1,"n":3381,"o":46.33,"t":"2024-11-14T05:00:00Z","v":3000936,"vw":46.230741},{"c":46.17,"h":46.58,"l":46.07,"n":284,"o":46.315,"t":"2024-11-15T05:00:00Z","v":30938,"vw":46.221386},{"c":46.9,"h":46.95,"l":46.52,"n":544,"o":46.52,"t":"2024-11-18T05:00:00Z","v":43364,"vw":46.7893},{"c":46.91,"h":46.91,"l":46.69,"n":315,"o":46.69,"t":"2024-11-19T05:00:00Z","v":36007,"vw":46.814308},{"c":47.27,"h":47.27,"l":46.8919,"n":376,"o":46.95,"t":"2024-11-20T05:00:00Z","v":47920,"vw":47.070136},{"c":47.81,"h":47.92,"l":47.5305,"n":342,"o":47.54,"t":"2024-11-21T05:00:00Z","v":31645,"vw":47.791774},{"c":48.01,"h":48.1528,"l":47.75,"n":376,"o":47.9,"t":"2024-11-22T05:00:00Z","v":38764,"vw":48.002993},{"c":47.17,"h":48.04,"l":47.15,"n":1644,"o":47.99,"t":"2024-11-25T05:00:00Z","v":182711,"vw":47.35372},{"c":47.06,"h":47.26,"l":46.8914,"n":338,"o":47.26,"t":"2024-11-26T05:00:00Z","v":44033,"vw":47.01271},{"c":47.04,"h":47.44,"l":47.02,"n":260,"o":47.13,"t":"2024-11-27T05:00:00Z","v":48845,"vw":47.133464},{"c":47.27,"h":47.3177,"l":47.13,"n":168,"o":47.13,"t":"2024-11-29T05:00:00Z","v":16789,"vw":47.250638},{"c":46.79,"h":47.21,"l":46.45,"n":327,"o":47.21,"t":"2024-12-02T05:00:00Z","v":35820,"vw":46.721763},{"c":46.96,"h":47.185,"l":46.74,"n":454,"o":47,"t":"2024-12-03T05:00:00Z","v":37028,"vw":47.02503},{"c":46.16,"h":47.01,"l":45.96,"n":583,"o":47.01,"t":"2024-12-04T05:00:00Z","v":57923,"vw":46.180992},{"c":46.24,"h":46.44,"l":46.055,"n":240,"o":46.33,"t":"2024-12-05T05:00:00Z","v":58517,"vw":46.259995},{"c":45.44,"h":46.25,"l":45.39,"n":367,"o":46.25,"t":"2024-12-06T05:00:00Z","v":53624,"vw":45.505957},{"c":45.42,"h":46.04,"l":45.38,"n":710,"o":45.81,"t":"2024-12-09T05:00:00Z","v":109560,"vw":45.856733},{"c":45.08,"h":45.56,"l":45.08,"n":365,"o":45.5,"t":"2024-12-10T05:00:00Z","v":48784,"vw":45.364313},{"c":45.4,"h":45.48,"l":45.1,"n":579,"o":45.25,"t":"2024-12-11T05:00:00Z","v":69119,"vw":45.274982},{"c":44.89,"h":45.2789,"l":44.89,"n":968,"o":45.25,"t":"2024-12-12T05:00:00Z","v":116105,"vw":45.031166},{"c":44.54,"h":44.91,"l":44.47,"n":441,"o":44.91,"t":"2024-12-13T05:00:00Z","v":110349,"vw":44.582845},{"c":43.78,"h":44.46,"l":43.7709,"n":572,"o":44.46,"t":"2024-12-16T05:00:00Z","v":257558,"vw":43.937235},{"c":43.18,"h":43.21,"l":42.91,"n":628,"o":43.21,"t":"2024-12-17T05:00:00Z","v":115753,"vw":43.076806},{"c":41.81,"h":43.14,"l":41.81,"n":601,"o":43.14,"t":"2024-12-18T05:00:00Z","v":77559,"vw":42.65676},{"c":41.52,"h":42.28,"l":41.49,"n":1044,"o":42.18,"t":"2024-12-19T05:00:00Z","v":128410,"vw":41.635475},{"c":41.91,"h":42.1,"l":41.5,"n":582,"o":41.52,"t":"2024-12-20T05:00:00Z","v":179839,"vw":41.937903},{"c":42.22,"h":42.27,"l":41.59,"n":650,"o":41.86,"t":"2024-12-23T05:00:00Z","v":85211,"vw":41.94635},{"c":42.5,"h":42.51,"l":42.07,"n":253,"o":42.32,"t":"2024-12-24T05:00:00Z","v":63449,"vw":42.39912},{"c":42.45,"h":42.54,"l":42.25,"n":434,"o":42.44,"t":"2024-12-26T05:00:00Z","v":62316,"vw":42.413984},{"c":42.36,"h":42.7161,"l":42.19,"n":474,"o":42.38,"t":"2024-12-27T05:00:00Z","v":192339,"vw":42.296071},{"c":42.31,"h":42.5198,"l":42,"n":409,"o":42.31,"t":"2024-12-30T05:00:00Z","v":60812,"vw":42.29557},{"c":42.73,"h":42.83,"l":42.4185,"n":304,"o":42.48,"t":"2024-12-31T05:00:00Z","v":35603,"vw":42.68405},{"c":43.29,"h":43.518,"l":43.02,"n":705,"o":43.07,"t":"2025-01-02T05:00:00Z","v":104084,"vw":43.230233},{"c":43.55,"h":43.64,"l":43.33,"n":333,"o":43.55,"t":"2025-01-03T05:00:00Z","v":27848,"vw":43.533677},{"c":43.5,"h":44.08,"l":43.41,"n":482,"o":43.8,"t":"2025-01-06T05:00:00Z","v":50064,"vw":43.763486},{"c":43.8,"h":44.04,"l":43.61,"n":561,"o":43.74,"t":"2025-01-07T05:00:00Z","v":76562,"vw":43.881069},{"c":44.01,"h":44.01,"l":43.59,"n":521,"o":43.63,"t":"2025-01-08T05:00:00Z","v":69559,"vw":43.795512},{"c":43.98,"h":44.77,"l":43.87,"n":540,"o":44.565,"t":"2025-01-10T05:00:00Z","v":88538,"vw":44.116788},{"c":44.49,"h":44.74,"l":44.01,"n":348,"o":44.01,"t":"2025-01-13T05:00:00Z","v":82656,"vw":44.474968},{"c":45.03,"h":45.05,"l":44.52,"n":334,"o":44.52,"t":"2025-01-14T05:00:00Z","v":56348,"vw":44.853788},{"c":45.63,"h":45.73,"l":45.37,"n":296,"o":45.47,"t":"2025-01-15T05:00:00Z","v":31033,"vw":45.558872},{"c":45.79,"h":45.8007,"l":45.5014,"n":232,"o":45.65,"t":"2025-01-16T05:00:00Z","v":166597,"vw":45.708191},{"c":46.16,"h":46.2792,"l":45.83,"n":393,"o":45.83,"t":"2025-01-17T05:00:00Z","v":56214,"vw":46.181637},{"c":46.27,"h":46.49,"l":46.09,"n":493,"o":46.3,"t":"2025-01-21T05:00:00Z","v":81692,"vw":46.256157},{"c":45.62,"h":46.2,"l":45.61,"n":344,"o":46.2,"t":"2025-01-22T05:00:00Z","v":45079,"vw":45.97702},{"c":45.71,"h":45.85,"l":45.48,"n":319,"o":45.71,"t":"2025-01-23T05:00:00Z","v":50051,"vw":45.673634},{"c":45.48,"h":45.79,"l":45.4302,"n":382,"o":45.79,"t":"2025-01-24T05:00:00Z","v":44201,"vw":45.589205},{"c":44.79,"h":45.1499,"l":44.598,"n":361,"o":45.11,"t":"2025-01-27T05:00:00Z","v":230853,"vw":44.674044},{"c":44.52,"h":44.96,"l":44.31,"n":331,"o":44.96,"t":"2025-01-28T05:00:00Z","v":32201,"vw":44.497},{"c":44.58,"h":44.7408,"l":44.4101,"n":308,"o":44.43,"t":"2025-01-29T05:00:00Z","v":29307,"vw":44.586887},{"c":44.91,"h":45.08,"l":44.64,"n":331,"o":44.8,"t":"2025-01-30T05:00:00Z","v":45577,"vw":44.941997},{"c":43.905,"h":44.95,"l":43.86,"n":484,"o":44.95,"t":"2025-01-31T05:00:00Z","v":56872,"vw":44.124179},{"c":43.98,"h":44.19,"l":43.49,"n":635,"o":43.66,"t":"2025-02-03T05:00:00Z","v":90607,"vw":43.795692},{"c":44.8,"h":44.86,"l":43.91,"n":538,"o":43.91,"t":"2025-02-04T05:00:00Z","v":76453,"vw":44.719903},{"c":45.07,"h":45.14,"l":44.8,"n":387,"o":44.83,"t":"2025-02-05T05:00:00Z","v":37463,"vw":45.047804},{"c":44.6,"h":45.43,"l":44.3195,"n":493,"o":45.31,"t":"2025-02-06T05:00:00Z","v":57978,"vw":44.623842},{"c":44.5,"h":44.85,"l":44.475,"n":533,"o":44.82,"t":"2025-02-07T05:00:00Z","v":51511,"vw":44.655527},{"c":45.29,"h":45.33,"l":44.88,"n":345,"o":44.99,"t":"2025-02-10T05:00:00Z","v":42055,"vw":45.188298},{"c":45.41,"h":45.66,"l":45.18,"n":448,"o":45.46,"t":"2025-02-11T05:00:00Z","v":84448,"vw":45.554818},{"c":44.66,"h":45.28,"l":44.62,"n":484,"o":45.07,"t":"2025-02-12T05:00:00Z","v":46513,"vw":44.953544},{"c":45.16,"h":45.21,"l":44.68,"n":419,"o":44.68,"t":"2025-02-13T05:00:00Z","v":39750,"vw":44.979429},{"c":44.96,"h":45.54,"l":44.95,"n":350,"o":45.34,"t":"2025-02-14T05:00:00Z","v":54350,"vw":45.127211},{"c":45.5,"h":45.69,"l":44.895,"n":700,"o":45.24,"t":"2025-02-18T05:00:00Z","v":89242,"vw":45.55065},{"c":45.52,"h":45.7705,"l":45.42,"n":312,"o":45.53,"t":"2025-02-19T05:00:00Z","v":32568,"vw":45.52417},{"c":45.75,"h":45.76,"l":45.38,"n":239,"o":45.57,"t":"2025-02-20T05:00:00Z","v":18533,"vw":45.612329},{"c":44.64,"h":45.61,"l":44.6354,"n":360,"o":45.61,"t":"2025-02-21T05:00:00Z","v":53125,"vw":45.174126},{"c":44.59,"h":44.82,"l":44.46,"n":323,"o":44.77,"t":"2025-02-24T05:00:00Z","v":32206,"vw":44.693039},{"c":44.07,"h":44.61,"l":43.66,"n":454,"o":44.52,"t":"2025-02-25T05:00:00Z","v":34868,"vw":44.043671},{"c":44.06,"h":44.26,"l":43.935,"n":290,"o":44.14,"t":"2025-02-26T05:00:00Z","v":34125,"vw":44.091251},{"c":43.92,"h":44.47,"l":43.91,"n":604,"o":44.25,"t":"2025-02-27T05:00:00Z","v":62053,"vw":44.171825},{"c":44.49,"h":44.52,"l":43.77,"n":717,"o":43.77,"t":"2025-02-28T05:00:00Z","v":72792,"vw":44.109445},{"c":43.13,"h":44.9294,"l":42.82,"n":631,"o":44.73,"t":"2025-03-03T05:00:00Z","v":58997,"vw":43.744824},{"c":42.63,"h":43.3,"l":41.97,"n":673,"o":42.76,"t":"2025-03-04T05:00:00Z","v":71787,"vw":42.533509},{"c":42.8,"h":42.9,"l":42.02,"n":821,"o":42.44,"t":"2025-03-05T05:00:00Z","v":91326,"vw":42.599074},{"c":42.6,"h":42.87,"l":42.3,"n":637,"o":42.52,"t":"2025-03-06T05:00:00Z","v":68005,"vw":42.57585},{"c":43.06,"h":43.335,"l":42.55,"n":541,"o":42.68,"t":"2025-03-07T05:00:00Z","v":72956,"vw":43.089266},{"c":42.9,"h":43.36,"l":42.52,"n":610,"o":42.94,"t":"2025-03-10T04:00:00Z","v":135039,"vw":42.830195},{"c":42.94,"h":43.33,"l":42.66,"n":651,"o":43.07,"t":"2025-03-11T04:00:00Z","v":59042,"vw":42.954059},{"c":43.26,"h":43.58,"l":42.92,"n":697,"o":43.15,"t":"2025-03-12T04:00:00Z","v":77441,"vw":43.308191},{"c":43.08,"h":43.62,"l":42.86,"n":374,"o":43.17,"t":"2025-03-13T04:00:00Z","v":38696,"vw":43.174982},{"c":44.13,"h":44.16,"l":43.285,"n":332,"o":43.42,"t":"2025-03-14T04:00:00Z","v":33758,"vw":43.95094},{"c":44.89,"h":45.0299,"l":44.14,"n":353,"o":44.14,"t":"2025-03-17T04:00:00Z","v":42184,"vw":44.872144},{"c":44.74,"h":44.89,"l":44.43,"n":336,"o":44.89,"t":"2025-03-18T04:00:00Z","v":215227,"vw":44.651983},{"c":45.38,"h":45.56,"l":44.75,"n":1040,"o":44.75,"t":"2025-03-19T04:00:00Z","v":151824,"vw":45.300481},{"c":45.46,"h":45.57,"l":45.03,"n":661,"o":45.16,"t":"2025-03-20T04:00:00Z","v":53174,"vw":45.431233},{"c":45.04,"h":45.26,"l":44.785,"n":706,"o":45.26,"t":"2025-03-21T04:00:00Z","v":56126,"vw":44.985227},{"c":45.63,"h":45.8208,"l":45.22,"n":320,"o":45.22,"t":"2025-03-24T04:00:00Z","v":61082,"vw":45.520522},{"c":45.88,"h":45.9929,"l":45.79,"n":379,"o":45.79,"t":"2025-03-25T04:00:00Z","v":45343,"vw":45.845047},{"c":45.84,"h":46.36,"l":45.77,"n":401,"o":46.1,"t":"2025-03-26T04:00:00Z","v":46948,"vw":46.040904},{"c":45.56,"h":45.94,"l":45.4,"n":668,"o":45.74,"t":"2025-03-27T04:00:00Z","v":107543,"vw":45.736358},{"c":45.13,"h":45.58,"l":44.97,"n":309,"o":45.58,"t":"2025-03-28T04:00:00Z","v":22984,"vw":45.182075},{"c":45.47,"h":45.65,"l":44.93,"n":546,"o":44.93,"t":"2025-03-31T04:00:00Z","v":60517,"vw":45.47942},{"c":45.79,"h":45.805,"l":45.05,"n":655,"o":45.42,"t":"2025-04-01T04:00:00Z","v":147254,"vw":45.663254},{"c":46.01,"h":46.05,"l":45.38,"n":620,"o":45.46,"t":"2025-04-02T04:00:00Z","v":106300,"vw":45.698156},{"c":43.09,"h":44.3686,"l":43.09,"n":807,"o":43.97,"t":"2025-04-03T04:00:00Z","v":76466,"vw":43.517938},{"c":39.49,"h":41.62,"l":39.34,"n":983,"o":41.62,"t":"2025-04-04T04:00:00Z","v":144740,"vw":39.776487},{"c":39.13,"h":40.615,"l":37.56,"n":1353,"o":38.2,"t":"2025-04-07T04:00:00Z","v":392498,"vw":38.995907},{"c":38.21,"h":40.41,"l":37.68,"n":1215,"o":40.41,"t":"2025-04-08T04:00:00Z","v":176716,"vw":38.802483},{"c":41.17,"h":41.545,"l":37.56,"n":1149,"o":37.9,"t":"2025-04-09T04:00:00Z","v":135216,"vw":39.059374},{"c":39.34,"h":40.5,"l":38.79,"n":942,"o":40.5,"t":"2025-04-10T04:00:00Z","v":110785,"vw":39.436239},{"c":40.61,"h":40.87,"l":39.32,"n":739,"o":39.62,"t":"2025-04-11T04:00:00Z","v":116340,"vw":40.335433},{"c":40.87,"h":41.25,"l":40.44,"n":576,"o":41.25,"t":"2025-04-14T04:00:00Z","v":108527,"vw":40.775962},{"c":40.83,"h":41.35,"l":40.8,"n":536,"o":41.02,"t":"2025-04-15T04:00:00Z","v":73195,"vw":41.000608},{"c":41.17,"h":41.68,"l":40.965,"n":910,"o":41.09,"t":"2025-04-16T04:00:00Z","v":75339,"vw":41.326012},{"c":41.75,"h":42.17,"l":41.65,"n":542,"o":41.65,"t":"2025-04-17T04:00:00Z","v":58146,"vw":41.923464},{"c":40.92,"h":41.56,"l":40.54,"n":405,"o":41.56,"t":"2025-04-21T04:00:00Z","v":101100,"vw":40.855953},{"c":41.71,"h":41.9928,"l":41.34,"n":362,"o":41.34,"t":"2025-04-22T04:00:00Z","v":51858,"vw":41.64352},{"c":41.59,"h":42.1901,"l":41.47,"n":618,"o":42.07,"t":"2025-04-23T04:00:00Z","v":76577,"vw":41.690296},{"c":42.41,"h":42.47,"l":41.87,"n":304,"o":41.87,"t":"2025-04-24T04:00:00Z","v":25374,"vw":42.326361},{"c":42.27,"h":42.275,"l":41.93,"n":388,"o":42.185,"t":"2025-04-25T04:00:00Z","v":35928,"vw":42.193493},{"c":42.56,"h":42.65,"l":42.21,"n":558,"o":42.4596,"t":"2025-04-28T04:00:00Z","v":61550,"vw":42.359556},{"c":42.4,"h":42.61,"l":42.2346,"n":450,"o":42.35,"t":"2025-04-29T04:00:00Z","v":46709,"vw":42.438775},{"c":41.7,"h":41.84,"l":41.26,"n":1216,"o":41.83,"t":"2025-04-30T04:00:00Z","v":148943,"vw":41.54468},{"c":41.71,"h":42.11,"l":41.49,"n":1452,"o":41.49,"t":"2025-05-01T04:00:00Z","v":143272,"vw":41.873956},{"c":42.29,"h":42.3,"l":41.72,"n":924,"o":42.23,"t":"2025-05-02T04:00:00Z","v":174513,"vw":41.994552},{"c":41.85,"h":42.03,"l":41.6007,"n":549,"o":41.93,"t":"2025-05-05T04:00:00Z","v":167122,"vw":41.892532},{"c":41.98,"h":42.16,"l":41.72,"n":1119,"o":42,"t":"2025-05-06T04:00:00Z","v":100494,"vw":42.002865},{"c":41.93,"h":42.0998,"l":41.69,"n":599,"o":42.07,"t":"2025-05-07T04:00:00Z","v":67073,"vw":41.831622},{"c":42.25,"h":42.73,"l":42.17,"n":502,"o":42.25,"t":"2025-05-08T04:00:00Z","v":48770,"vw":42.483746},{"c":42.7,"h":42.76,"l":42.33,"n":420,"o":42.63,"t":"2025-05-09T04:00:00Z","v":48183,"vw":42.58844},{"c":43.19,"h":43.87,"l":42.96,"n":358,"o":43.87,"t":"2025-05-12T04:00:00Z","v":51524,"vw":43.227299},{"c":43.65,"h":43.87,"l":43.33,"n":593,"o":43.33,"t":"2025-05-13T04:00:00Z","v":59060,"vw":43.72149},{"c":43.39,"h":43.45,"l":43.24,"n":492,"o":43.4,"t":"2025-05-14T04:00:00Z","v":43553,"vw":43.347861},{"c":43.55,"h":43.56,"l":43,"n":533,"o":43,"t":"2025-05-15T04:00:00Z","v":57274,"vw":43.341988},{"c":43.53,"h":43.54,"l":43.12,"n":475,"o":43.47,"t":"2025-05-16T04:00:00Z","v":54641,"vw":43.376444},{"c":43.3,"h":43.32,"l":43.12,"n":533,"o":43.23,"t":"2025-05-19T04:00:00Z","v":64342,"vw":43.224307},{"c":43.22,"h":43.39,"l":43.15,"n":701,"o":43.2064,"t":"2025-05-20T04:00:00Z","v":70826,"vw":43.252403},{"c":42.67,"h":43.11,"l":42.67,"n":481,"o":43.01,"t":"2025-05-21T04:00:00Z","v":44225,"vw":42.915987},{"c":42.52,"h":42.73,"l":42.16,"n":454,"o":42.45,"t":"2025-05-22T04:00:00Z","v":45815,"vw":42.517016},{"c":42.835,"h":42.9399,"l":42.27,"n":354,"o":42.27,"t":"2025-05-23T04:00:00Z","v":32703,"vw":42.706687},{"c":43.17,"h":43.25,"l":42.95,"n":565,"o":43.11,"t":"2025-05-27T04:00:00Z","v":68565,"vw":43.158774},{"c":42.72,"h":43.36,"l":42.64,"n":411,"o":43.35,"t":"2025-05-28T04:00:00Z","v":47326,"vw":42.952966},{"c":42.895,"h":42.9,"l":42.62,"n":320,"o":42.89,"t":"2025-05-29T04:00:00Z","v":42299,"vw":42.762332},{"c":42.69,"h":42.75,"l":42.315,"n":529,"o":42.64,"t":"2025-05-30T04:00:00Z","v":46970,"vw":42.57941},{"c":43.38,"h":43.38,"l":42.95,"n":538,"o":43.31,"t":"2025-06-02T04:00:00Z","v":120214,"vw":43.320629},{"c":43.78,"h":43.93,"l":43.11,"n":718,"o":43.3,"t":"2025-06-03T04:00:00Z","v":78901,"vw":43.799943},{"c":43.3,"h":44,"l":43.27,"n":734,"o":43.86,"t":"2025-06-04T04:00:00Z","v":103647,"vw":43.481667},{"c":43.33,"h":43.6105,"l":43.28,"n":429,"o":43.57,"t":"2025-06-05T04:00:00Z","v":50755,"vw":43.403301},{"c":43.69,"h":43.8564,"l":43.61,"n":410,"o":43.61,"t":"2025-06-06T04:00:00Z","v":31149,"vw":43.704391},{"c":43.81,"h":44.19,"l":43.69,"n":377,"o":43.79,"t":"2025-06-09T04:00:00Z","v":93493,"vw":44.036949},{"c":44.18,"h":44.35,"l":44.09,"n":548,"o":44.09,"t":"2025-06-10T04:00:00Z","v":47989,"vw":44.212034},{"c":44.62,"h":44.67,"l":44.14,"n":635,"o":44.141,"t":"2025-06-11T04:00:00Z","v":91174,"vw":44.410497},{"c":44.98,"h":44.98,"l":44.4195,"n":494,"o":44.4195,"t":"2025-06-12T04:00:00Z","v":55886,"vw":44.848331},{"c":45.5,"h":45.63,"l":45.04,"n":1256,"o":45.5,"t":"2025-06-13T04:00:00Z","v":257556,"vw":45.442627},{"c":45.17,"h":45.54,"l":45.01,"n":1216,"o":45.14,"t":"2025-06-16T04:00:00Z","v":144269,"vw":45.169094},{"c":45.35,"h":45.64,"l":45.3001,"n":789,"o":45.46,"t":"2025-06-17T04:00:00Z","v":79068,"vw":45.461548},{"c":45.03,"h":45.58,"l":45,"n":754,"o":45.47,"t":"2025-06-18T04:00:00Z","v":58027,"vw":45.162016},{"c":45.15,"h":45.26,"l":44.99,"n":613,"o":45.22,"t":"2025-06-20T04:00:00Z","v":56894,"vw":45.138897},{"c":44.55,"h":45.51,"l":44.48,"n":794,"o":45.51,"t":"2025-06-23T04:00:00Z","v":90320,"vw":45.001951},{"c":44.21,"h":44.475,"l":44,"n":620,"o":44.09,"t":"2025-06-24T04:00:00Z","v":57410,"vw":44.280352},{"c":43.89,"h":44.2,"l":43.88,"n":419,"o":44.2,"t":"2025-06-25T04:00:00Z","v":41202,"vw":44.000817},{"c":44.63,"h":44.69,"l":44.01,"n":656,"o":44.01,"t":"2025-06-26T04:00:00Z","v":60216,"vw":44.50412},{"c":44.23,"h":44.61,"l":43.96,"n":905,"o":44.61,"t":"2025-06-27T04:00:00Z","v":129918,"vw":44.244864},{"c":44.25,"h":44.39,"l":44.09,"n":616,"o":44.16,"t":"2025-06-30T04:00:00Z","v":73126,"vw":44.24527},{"c":44.545,"h":44.73,"l":44.07,"n":773,"o":44.4,"t":"2025-07-01T04:00:00Z","v":82269,"vw":44.438152},{"c":45.22,"h":45.24,"l":44.54,"n":581,"o":44.83,"t":"2025-07-02T04:00:00Z","v":52495,"vw":44.930062},{"c":45.29,"h":45.36,"l":45.13,"n":832,"o":45.21,"t":"2025-07-03T04:00:00Z","v":149422,"vw":45.267456},{"c":44.95,"h":45.12,"l":44.57,"n":530,"o":45.12,"t":"2025-07-07T04:00:00Z","v":72182,"vw":44.879092},{"c":45.46,"h":45.6195,"l":44.91,"n":547,"o":44.91,"t":"2025-07-08T04:00:00Z","v":83924,"vw":45.380406},{"c":45.355,"h":45.539,"l":45.25,"n":342,"o":45.44,"t":"2025-07-09T04:00:00Z","v":49793,"vw":45.343244},{"c":45.74,"h":45.75,"l":45.2,"n":451,"o":45.39,"t":"2025-07-10T04:00:00Z","v":74832,"vw":45.591702},{"c":45.92,"h":46.02,"l":45.55,"n":535,"o":45.71,"t":"2025-07-11T04:00:00Z","v":82441,"vw":45.905673},{"c":45.64,"h":45.8,"l":45.47,"n":465,"o":45.8,"t":"2025-07-14T04:00:00Z","v":69618,"vw":45.620745},{"c":44.96,"h":45.7,"l":44.91,"n":636,"o":45.6,"t":"2025-07-15T04:00:00Z","v":90241,"vw":45.066459},{"c":44.69,"h":45.07,"l":44.46,"n":465,"o":45.07,"t":"2025-07-16T04:00:00Z","v":48100,"vw":44.746958},{"c":44.88,"h":44.96,"l":44.4671,"n":628,"o":44.6,"t":"2025-07-17T04:00:00Z","v":106235,"vw":44.745208},{"c":44.785,"h":45.265,"l":44.68,"n":1107,"o":45.01,"t":"2025-07-18T04:00:00Z","v":250388,"vw":45.00157},{"c":44.5,"h":44.9969,"l":44.45,"n":420,"o":44.93,"t":"2025-07-21T04:00:00Z","v":62469,"vw":44.710472},{"c":45.04,"h":45.125,"l":44.82,"n":355,"o":44.82,"t":"2025-07-22T04:00:00Z","v":53085,"vw":44.93513},{"c":45.5,"h":45.53,"l":45.07,"n":378,"o":45.07,"t":"2025-07-23T04:00:00Z","v":60519,"vw":45.394493},{"c":45.64,"h":45.75,"l":45.22,"n":550,"o":45.31,"t":"2025-07-24T04:00:00Z","v":65057,"vw":45.571601},{"c":45.635,"h":45.75,"l":45.46,"n":462,"o":45.75,"t":"2025-07-25T04:00:00Z","v":67204,"vw":45.566604},{"c":45.755,"h":45.81,"l":45.61,"n":297,"o":45.81,"t":"2025-07-28T04:00:00Z","v":42444,"vw":45.73283},{"c":46.07,"h":46.07,"l":45.71,"n":340,"o":45.78,"t":"2025-07-29T04:00:00Z","v":45599,"vw":45.928193},{"c":45.31,"h":45.84,"l":45.08,"n":530,"o":45.84,"t":"2025-07-30T04:00:00Z","v":65963,"vw":45.390595},{"c":45.08,"h":45.46,"l":45.01,"n":325,"o":45.11,"t":"2025-07-31T04:00:00Z","v":43912,"vw":45.151521},{"c":44.55,"h":44.79,"l":44.36,"n":530,"o":44.78,"t":"2025-08-01T04:00:00Z","v":69588,"vw":44.537228},{"c":44.95,"h":45.01,"l":44.61,"n":604,"o":44.61,"t":"2025-08-04T04:00:00Z","v":68447,"vw":44.881601},{"c":45.195,"h":45.23,"l":44.67,"n":548,"o":44.89,"t":"2025-08-05T04:00:00Z","v":76723,"vw":44.926367},{"c":44.99,"h":45.62,"l":44.89,"n":800,"o":45.39,"t":"2025-08-06T04:00:00Z","v":79009,"vw":45.191369},{"c":45.13,"h":45.59,"l":45.11,"n":325,"o":45.39,"t":"2025-08-07T04:00:00Z","v":40693,"vw":45.233384},{"c":45.38,"h":45.66,"l":45.3,"n":685,"o":45.36,"t":"2025-08-08T04:00:00Z","v":81168,"vw":45.40796},{"c":45.07,"h":45.45,"l":44.982,"n":481,"o":45.31,"t":"2025-08-11T04:00:00Z","v":48378,"vw":45.128825},{"c":45.46,"h":45.58,"l":45.17,"n":1460,"o":45.18,"t":"2025-08-12T04:00:00Z","v":136493,"vw":45.434127},{"c":45.87,"h":45.87,"l":45.39,"n":1297,"o":45.58,"t":"2025-08-13T04:00:00Z","v":142028,"vw":45.666486},{"c":45.67,"h":45.75,"l":45.37,"n":1652,"o":45.75,"t":"2025-08-14T04:00:00Z","v":198985,"vw":45.54125},{"c":45.64,"h":45.96,"l":45.52,"n":1592,"o":45.67,"t":"2025-08-15T04:00:00Z","v":167069,"vw":45.641783},{"c":45.38,"h":45.63,"l":45.23,"n":852,"o":45.63,"t":"2025-08-18T04:00:00Z","v":117310,"vw":45.351793},{"c":45.21,"h":45.45,"l":45.07,"n":510,"o":45.38,"t":"2025-08-19T04:00:00Z","v":67567,"vw":45.217638},{"c":45.56,"h":45.7,"l":45.3,"n":890,"o":45.31,"t":"2025-08-20T04:00:00Z","v":95363,"vw":45.52073},{"c":45.98,"h":46.02,"l":45.45,"n":947,"o":45.45,"t":"2025-08-21T04:00:00Z","v":202088,"vw":45.761508},{"c":46.91,"h":47,"l":46.03,"n":977,"o":46.03,"t":"2025-08-22T04:00:00Z","v":132196,"vw":46.893147},{"c":46.95,"h":47.04,"l":46.86,"n":626,"o":46.88,"t":"2025-08-25T04:00:00Z","v":76900,"vw":46.947879},{"c":47.045,"h":47.06,"l":46.74,"n":692,"o":46.81,"t":"2025-08-26T04:00:00Z","v":230256,"vw":46.926577},{"c":47.35,"h":47.45,"l":46.95,"n":798,"o":46.95,"t":"2025-08-27T04:00:00Z","v":101762,"vw":47.280991},{"c":47.67,"h":47.7,"l":47.17,"n":1125,"o":47.44,"t":"2025-08-28T04:00:00Z","v":239130,"vw":47.492271},{"c":47.985,"h":48.0654,"l":47.67,"n":727,"o":47.67,"t":"2025-08-29T04:00:00Z","v":105462,"vw":47.916525},{"c":48.13,"h":48.13,"l":47.59,"n":973,"o":47.92,"t":"2025-09-02T04:00:00Z","v":225354,"vw":47.922261},{"c":47.51,"h":48.21,"l":47.34,"n":757,"o":47.95,"t":"2025-09-03T04:00:00Z","v":105691,"vw":47.584619},{"c":47.67,"h":47.73,"l":47.27,"n":959,"o":47.3,"t":"2025-09-04T04:00:00Z","v":110194,"vw":47.57703},{"c":47.38,"h":47.77,"l":47.08,"n":698,"o":47.59,"t":"2025-09-05T04:00:00Z","v":93630,"vw":47.355289},{"c":47.42,"h":47.63,"l":47.05,"n":683,"o":47.6,"t":"2025-09-08T04:00:00Z","v":84258,"vw":47.279601},{"c":47.42,"h":47.97,"l":47.4,"n":611,"o":47.63,"t":"2025-09-09T04:00:00Z","v":83421,"vw":47.608026},{"c":48.18,"h":48.18,"l":47.56,"n":464,"o":47.56,"t":"2025-09-10T04:00:00Z","v":47659,"vw":47.950558},{"c":48.42,"h":48.42,"l":47.98,"n":477,"o":47.98,"t":"2025-09-11T04:00:00Z","v":38555,"vw":48.309785},{"c":48.12,"h":48.64,"l":48.11,"n":428,"o":48.56,"t":"2025-09-12T04:00:00Z","v":38113,"vw":48.252561},{"c":48.2,"h":48.31,"l":47.98,"n":526,"o":48.21,"t":"2025-09-15T04:00:00Z","v":74539,"vw":48.185065},{"c":48.21,"h":48.32,"l":47.96,"n":964,"o":48.07,"t":"2025-09-16T04:00:00Z","v":91059,"vw":48.166185},{"c":48.22,"h":48.71,"l":48,"n":373,"o":48.1,"t":"2025-09-17T04:00:00Z","v":47800,"vw":48.311688},{"c":48.24,"h":48.33,"l":47.83,"n":720,"o":48.3,"t":"2025-09-18T04:00:00Z","v":68482,"vw":48.121186},{"c":48.16,"h":48.2637,"l":47.96,"n":458,"o":48.25,"t":"2025-09-19T04:00:00Z","v":44586,"vw":48.13317},{"c":48.36,"h":48.485,"l":47.98,"n":344,"o":48.18,"t":"2025-09-22T04:00:00Z","v":60604,"vw":48.352277},{"c":48.9,"h":49.37,"l":48.52,"n":863,"o":48.52,"t":"2025-09-23T04:00:00Z","v":227104,"vw":49.218616},{"c":48.87,"h":49.34,"l":48.87,"n":507,"o":49.04,"t":"2025-09-24T04:00:00Z","v":38886,"vw":49.138313},{"c":49.13,"h":49.2,"l":48.717,"n":365,"o":48.8,"t":"2025-09-25T04:00:00Z","v":31629,"vw":49.075895},{"c":49.6,"h":49.8796,"l":49.22,"n":353,"o":49.22,"t":"2025-09-26T04:00:00Z","v":40850,"vw":49.664019},{"c":49.15,"h":49.75,"l":48.99,"n":564,"o":49.75,"t":"2025-09-29T04:00:00Z","v":66390,"vw":49.140987},{"c":49.05,"h":49.12,"l":48.71,"n":1097,"o":48.825,"t":"2025-09-30T04:00:00Z","v":143334,"vw":48.91717},{"c":49.12,"h":49.24,"l":48.93,"n":572,"o":48.93,"t":"2025-10-01T04:00:00Z","v":49539,"vw":49.120084},{"c":48.77,"h":49.16,"l":48.63,"n":384,"o":49.16,"t":"2025-10-02T04:00:00Z","v":28656,"vw":48.773442},{"c":49.07,"h":49.22,"l":48.96,"n":493,"o":49.025,"t":"2025-10-03T04:00:00Z","v":56926,"vw":49.115946},{"c":49.255,"h":49.509,"l":49.245,"n":336,"o":49.32,"t":"2025-10-06T04:00:00Z","v":35671,"vw":49.34741},{"c":49.11,"h":49.4,"l":48.752,"n":523,"o":49.31,"t":"2025-10-07T04:00:00Z","v":47757,"vw":48.959417},{"c":49.21,"h":49.43,"l":48.91,"n":350,"o":49.43,"t":"2025-10-08T04:00:00Z","v":28234,"vw":49.137381},{"c":48.39,"h":49.5474,"l":48.3,"n":455,"o":49.39,"t":"2025-10-09T04:00:00Z","v":36235,"vw":48.537396},{"c":47.32,"h":48.3951,"l":47.32,"n":523,"o":48.23,"t":"2025-10-10T04:00:00Z","v":36834,"vw":47.761928},{"c":48.29,"h":48.34,"l":47.93,"n":449,"o":47.97,"t":"2025-10-13T04:00:00Z","v":41189,"vw":48.205721},{"c":48.23,"h":48.51,"l":47.5798,"n":439,"o":47.69,"t":"2025-10-14T04:00:00Z","v":43208,"vw":48.164261},{"c":48.44,"h":48.84,"l":48.0916,"n":253,"o":48.65,"t":"2025-10-15T04:00:00Z","v":36110,"vw":48.515353},{"c":48.25,"h":48.83,"l":48.01,"n":474,"o":48.59,"t":"2025-10-16T04:00:00Z","v":36685,"vw":48.341626},{"c":47.71,"h":48.12,"l":47.45,"n":516,"o":48.12,"t":"2025-10-17T04:00:00Z","v":52426,"vw":47.656617},{"c":48.3,"h":48.33,"l":48.07,"n":345,"o":48.07,"t":"2025-10-20T04:00:00Z","v":30885,"vw":48.233799},{"c":47.4,"h":47.82,"l":47.27,"n":376,"o":47.82,"t":"2025-10-21T04:00:00Z","v":34329,"vw":47.450792},{"c":47.79,"h":47.96,"l":47.1913,"n":528,"o":47.29,"t":"2025-10-22T04:00:00Z","v":56940,"vw":47.65138},{"c":48.39,"h":48.67,"l":48.26,"n":464,"o":48.49,"t":"2025-10-23T04:00:00Z","v":51758,"vw":48.460775},{"c":47.99,"h":48.4,"l":47.98,"n":460,"o":48.4,"t":"2025-10-24T04:00:00Z","v":39821,"vw":48.137644},{"c":47.74,"h":48.01,"l":47.56,"n":458,"o":47.83,"t":"2025-10-27T04:00:00Z","v":35844,"vw":47.729507},{"c":47.64,"h":47.89,"l":47.4788,"n":480,"o":47.54,"t":"2025-10-28T04:00:00Z","v":200598,"vw":47.689326},{"c":47.73,"h":48.11,"l":47.59,"n":855,"o":47.83,"t":"2025-10-29T04:00:00Z","v":95891,"vw":47.88009},{"c":47.61,"h":48.005,"l":47.37,"n":560,"o":47.61,"t":"2025-10-30T04:00:00Z","v":68343,"vw":47.714673},{"c":47.67,"h":47.87,"l":47.44,"n":564,"o":47.69,"t":"2025-10-31T04:00:00Z","v":40459,"vw":47.718734},{"c":47.65,"h":47.71,"l":47.17,"n":692,"o":47.71,"t":"2025-11-03T05:00:00Z","v":156844,"vw":47.409638},{"c":46.9,"h":47.0975,"l":46.651,"n":614,"o":46.86,"t":"2025-11-04T05:00:00Z","v":92635,"vw":46.894148},{"c":47.22,"h":47.53,"l":47.06,"n":716,"o":47.06,"t":"2025-11-05T05:00:00Z","v":103777,"vw":47.344568},{"c":47.38,"h":47.82,"l":47.298,"n":965,"o":47.41,"t":"2025-11-06T05:00:00Z","v":117535,"vw":47.588352},{"c":48.095,"h":48.1,"l":47.34,"n":1181,"o":47.5,"t":"2025-11-07T05:00:00Z","v":155496,"vw":47.699625},{"c":48.85,"h":48.95,"l":48.16,"n":765,"o":48.56,"t":"2025-11-10T05:00:00Z","v":104199,"vw":48.547884},{"c":49.35,"h":49.53,"l":49.01,"n":588,"o":49.01,"t":"2025-11-11T05:00:00Z","v":79574,"vw":49.324744},{"c":49.31,"h":49.51,"l":49.2,"n":477,"o":49.2,"t":"2025-11-12T05:00:00Z","v":77686,"vw":49.39763},{"c":48.95,"h":49.5176,"l":48.82,"n":568,"o":49.36,"t":"2025-11-13T05:00:00Z","v":56358,"vw":49.128835},{"c":49.385,"h":49.46,"l":48.49,"n":599,"o":48.61,"t":"2025-11-14T05:00:00Z","v":58059,"vw":49.320929},{"c":48.62,"h":49.35,"l":48.44,"n":493,"o":49.235,"t":"2025-11-17T05:00:00Z","v":51957,"vw":49.052416},{"c":48.98,"h":49.1753,"l":48.39,"n":467,"o":48.59,"t":"2025-11-18T05:00:00Z","v":55605,"vw":48.869105},{"c":48.84,"h":48.9,"l":48.54,"n":295,"o":48.73,"t":"2025-11-19T05:00:00Z","v":32261,"vw":48.723842},{"c":47.89,"h":49.51,"l":47.87,"n":561,"o":49.1,"t":"2025-11-20T05:00:00Z","v":52814,"vw":48.598266},{"c":48.18,"h":48.37,"l":47.64,"n":442,"o":47.9,"t":"2025-11-21T05:00:00Z","v":54973,"vw":48.148056},{"c":48.61,"h":48.6901,"l":47.89,"n":367,"o":48.11,"t":"2025-11-24T05:00:00Z","v":49233,"vw":48.332092},{"c":48.67,"h":48.785,"l":48.22,"n":446,"o":48.38,"t":"2025-11-25T05:00:00Z","v":44598,"vw":48.582993},{"c":49.44,"h":49.66,"l":48.75,"n":419,"o":48.75,"t":"2025-11-26T05:00:00Z","v":42359,"vw":49.337842},{"c":50.1,"h":50.24,"l":49.6,"n":204,"o":49.6,"t":"2025-11-28T05:00:00Z","v":16462,"vw":50.042441},{"c":50.37,"h":50.62,"l":50.2,"n":657,"o":50.2,"t":"2025-12-01T05:00:00Z","v":207897,"vw":50.450779},{"c":49.67,"h":50.29,"l":49.51,"n":1232,"o":50.29,"t":"2025-12-02T05:00:00Z","v":226637,"vw":49.624186},{"c":50.4,"h":50.49,"l":49.92,"n":429,"o":49.92,"t":"2025-12-03T05:00:00Z","v":47895,"vw":50.367449},{"c":50.68,"h":50.75,"l":50.36,"n":469,"o":50.36,"t":"2025-12-04T05:00:00Z","v":49161,"vw":50.636211},{"c":50.52,"h":51.21,"l":50.5,"n":1113,"o":50.8,"t":"2025-12-05T05:00:00Z","v":176113,"vw":50.881647},{"c":50.01,"h":50.54,"l":49.97,"n":857,"o":50.48,"t":"2025-12-08T05:00:00Z","v":91657,"vw":50.160558},{"c":50.26,"h":50.59,"l":49.96,"n":711,"o":49.96,"t":"2025-12-09T05:00:00Z","v":85831,"vw":50.356613},{"c":50.76,"h":50.85,"l":50.03,"n":867,"o":50.27,"t":"2025-12-10T05:00:00Z","v":97806,"vw":50.449376},{"c":51.16,"h":51.4,"l":50.58,"n":489,"o":50.58,"t":"2025-12-11T05:00:00Z","v":75054,"vw":51.128383},{"c":50.72,"h":51.397,"l":50.51,"n":727,"o":51.37,"t":"2025-12-12T05:00:00Z","v":64312,"vw":50.783084},{"c":50.48,"h":51.05,"l":50.18,"n":525,"o":51,"t":"2025-12-15T05:00:00Z","v":54149,"vw":50.355407},{"c":48.97,"h":49.84,"l":48.905,"n":691,"o":49.84,"t":"2025-12-16T05:00:00Z","v":81345,"vw":49.108377},{"c":49.63,"h":49.66,"l":49.14,"n":670,"o":49.35,"t":"2025-12-17T05:00:00Z","v":63017,"vw":49.388337},{"c":49.26,"h":49.7706,"l":49.22,"n":746,"o":49.6,"t":"2025-12-18T05:00:00Z","v":70625,"vw":49.438601},{"c":49.58,"h":49.88,"l":49.29,"n":494,"o":49.29,"t":"2025-12-19T05:00:00Z","v":93894,"vw":49.764452},{"c":50.29,"h":50.44,"l":50.17,"n":442,"o":50.17,"t":"2025-12-22T05:00:00Z","v":47206,"vw":50.306851},{"c":50.62,"h":50.675,"l":50.2,"n":512,"o":50.45,"t":"2025-12-23T05:00:00Z","v":54815,"vw":50.446044},{"c":50.49,"h":50.61,"l":50.33,"n":292,"o":50.61,"t":"2025-12-24T05:00:00Z","v":21792,"vw":50.477616},{"c":50.582,"h":50.69,"l":50.42,"n":375,"o":50.67,"t":"2025-12-26T05:00:00Z","v":36011,"vw":50.515608},{"c":50.29,"h":50.46,"l":50.08,"n":351,"o":50.19,"t":"2025-12-29T05:00:00Z","v":36798,"vw":50.265132},{"c":50.6,"h":50.7344,"l":50.49,"n":415,"o":50.62,"t":"2025-12-30T05:00:00Z","v":36433,"vw":50.627985},{"c":50.2,"h":50.52,"l":50.195,"n":350,"o":50.52,"t":"2025-12-31T05:00:00Z","v":68991,"vw":50.240418},{"c":51.12,"h":51.12,"l":50.1,"n":670,"o":50.36,"t":"2026-01-02T05:00:00Z","v":80073,"vw":50.670195},{"c":52.09,"h":52.37,"l":51.45,"n":1012,"o":52.15,"t":"2026-01-05T05:00:00Z","v":198491,"vw":51.974408},{"c":51.8,"h":52.4,"l":51.65,"n":897,"o":52.22,"t":"2026-01-06T05:00:00Z","v":196997,"vw":51.841803},{"c":51.2,"h":51.67,"l":51.04,"n":736,"o":51.67,"t":"2026-01-07T05:00:00Z","v":97298,"vw":51.260653},{"c":52.28,"h":52.36,"l":51.09,"n":834,"o":51.09,"t":"2026-01-08T05:00:00Z","v":109729,"vw":51.77017},{"c":52.83,"h":52.93,"l":52.51,"n":775,"o":52.51,"t":"2026-01-09T05:00:00Z","v":107155,"vw":52.774488},{"c":53.09,"h":53.24,"l":52.93,"n":728,"o":53.24,"t":"2026-01-12T05:00:00Z","v":80552,"vw":53.13076},{"c":53.67,"h":53.87,"l":53.4,"n":1457,"o":53.48,"t":"2026-01-13T05:00:00Z","v":168897,"vw":53.682585},{"c":54.39,"h":54.82,"l":53.91,"n":1516,"o":53.97,"t":"2026-01-14T05:00:00Z","v":160134,"vw":54.391022},{"c":54.2,"h":54.44,"l":53.8,"n":1663,"o":53.8,"t":"2026-01-15T05:00:00Z","v":200436,"vw":54.192774},{"c":54.3,"h":54.3,"l":53.89,"n":836,"o":54.06,"t":"2026-01-16T05:00:00Z","v":120086,"vw":54.135293},{"c":54.59,"h":54.91,"l":54.4,"n":1441,"o":54.75,"t":"2026-01-20T05:00:00Z","v":189560,"vw":54.665682},{"c":55.45,"h":55.93,"l":55.2,"n":8271,"o":55.41,"t":"2026-01-21T05:00:00Z","v":959318,"vw":55.454418},{"c":55.97,"h":56.07,"l":55.45,"n":1482,"o":55.46,"t":"2026-01-22T05:00:00Z","v":194264,"vw":55.801008},{"c":56.51,"h":56.7,"l":56.31,"n":4469,"o":56.53,"t":"2026-01-23T05:00:00Z","v":808966,"vw":56.509123},{"c":56.55,"h":57.46,"l":56.455,"n":2833,"o":57.46,"t":"2026-01-26T05:00:00Z","v":268551,"vw":56.830779},{"c":57.095,"h":57.095,"l":56.36,"n":840,"o":56.62,"t":"2026-01-27T05:00:00Z","v":83398,"vw":56.739765},{"c":57.74,"h":57.76,"l":56.95,"n":5414,"o":57.44,"t":"2026-01-28T05:00:00Z","v":780241,"vw":57.466485},{"c":57.76,"h":59.12,"l":57.2375,"n":1838,"o":58.81,"t":"2026-01-29T05:00:00Z","v":210972,"vw":57.891707},{"c":56.22,"h":56.88,"l":55.33,"n":1221,"o":56.59,"t":"2026-01-30T05:00:00Z","v":181930,"vw":55.866822},{"c":55.61,"h":55.95,"l":55.3,"n":1499,"o":55.46,"t":"2026-02-02T05:00:00Z","v":219410,"vw":55.627315},{"c":57.35,"h":57.38,"l":56.37,"n":3772,"o":56.43,"t":"2026-02-03T05:00:00Z","v":646471,"vw":56.977809},{"c":58.055,"h":58.14,"l":57.24,"n":8485,"o":57.79,"t":"2026-02-04T05:00:00Z","v":889864,"vw":57.674956},{"c":56.73,"h":57.46,"l":56.33,"n":2008,"o":57.03,"t":"2026-02-05T05:00:00Z","v":251860,"vw":56.720183},{"c":58.29,"h":58.33,"l":57.38,"n":1716,"o":57.38,"t":"2026-02-06T05:00:00Z","v":261158,"vw":58.201634},{"c":59.38,"h":59.45,"l":58.35,"n":1290,"o":58.35,"t":"2026-02-09T05:00:00Z","v":253330,"vw":59.016798},{"c":59.47,"h":59.635,"l":59.1,"n":1452,"o":59.44,"t":"2026-02-10T05:00:00Z","v":145718,"vw":59.378126},{"c":60.71,"h":60.76,"l":59.93,"n":1548,"o":60.29,"t":"2026-02-11T05:00:00Z","v":201282,"vw":60.450058},{"c":59.15,"h":60.7999,"l":59.04,"n":2023,"o":60.58,"t":"2026-02-12T05:00:00Z","v":193877,"vw":59.685889},{"c":60.34,"h":60.44,"l":59.205,"n":1257,"o":59.24,"t":"2026-02-13T05:00:00Z","v":189693,"vw":60.211749},{"c":59.3,"h":59.895,"l":58.3914,"n":1434,"o":59.89,"t":"2026-02-17T05:00:00Z","v":200886,"vw":59.175703},{"c":60.43,"h":60.57,"l":59.935,"n":1890,"o":60,"t":"2026-02-18T05:00:00Z","v":1816947,"vw":60.321068},{"c":60.97,"h":61.18,"l":60.55,"n":1322,"o":60.55,"t":"2026-02-19T05:00:00Z","v":184823,"vw":60.912952},{"c":61.01,"h":61.15,"l":60.35,"n":2596,"o":60.81,"t":"2026-02-20T05:00:00Z","v":246268,"vw":60.691225},{"c":61.43,"h":61.95,"l":60.985,"n":1726,"o":61.18,"t":"2026-02-23T05:00:00Z","v":211060,"vw":61.26838},{"c":61.72,"h":61.82,"l":60.7401,"n":1662,"o":61.09,"t":"2026-02-24T05:00:00Z","v":118408,"vw":61.313548},{"c":61.49,"h":62.16,"l":61.03,"n":7065,"o":62.07,"t":"2026-02-25T05:00:00Z","v":893329,"vw":61.425145},{"c":61.95,"h":62.04,"l":60.737,"n":1396,"o":61.09,"t":"2026-02-26T05:00:00Z","v":174814,"vw":61.806124},{"c":62.76,"h":62.92,"l":61.95,"n":2365,"o":62.44,"t":"2026-02-27T05:00:00Z","v":217860,"vw":62.329717},{"c":63.55,"h":63.985,"l":62.82,"n":3319,"o":63.985,"t":"2026-03-02T05:00:00Z","v":486035,"vw":63.215431},{"c":61.95,"h":62.86,"l":61.03,"n":2844,"o":62.86,"t":"2026-03-03T05:00:00Z","v":351380,"vw":61.798933},{"c":61.86,"h":62,"l":61.125,"n":1531,"o":61.94,"t":"2026-03-04T05:00:00Z","v":160683,"vw":61.760341},{"c":61.31,"h":61.935,"l":60.64,"n":2104,"o":61.805,"t":"2026-03-05T05:00:00Z","v":225783,"vw":61.088018},{"c":60.97,"h":61.43,"l":60.48,"n":2509,"o":61.29,"t":"2026-03-06T05:00:00Z","v":264784,"vw":61.050652},{"c":61.04,"h":61.21,"l":60.02,"n":3970,"o":60.72,"t":"2026-03-09T04:00:00Z","v":434770,"vw":60.76453},{"c":60.825,"h":61.59,"l":60.74,"n":2266,"o":61.06,"t":"2026-03-10T04:00:00Z","v":284492,"vw":61.161311},{"c":61.42,"h":61.434,"l":60.43,"n":1388,"o":60.46,"t":"2026-03-11T04:00:00Z","v":130574,"vw":61.130467},{"c":61.32,"h":61.9,"l":61.21,"n":4350,"o":61.48,"t":"2026-03-12T04:00:00Z","v":516493,"vw":61.591976},{"c":60.77,"h":61.45,"l":60.52,"n":1307,"o":61.17,"t":"2026-03-13T04:00:00Z","v":395324,"vw":61.097122},{"c":61.12,"h":61.305,"l":60.565,"n":1442,"o":60.84,"t":"2026-03-16T04:00:00Z","v":259915,"vw":60.988143},{"c":61.28,"h":61.8,"l":61.11,"n":676,"o":61.25,"t":"2026-03-17T04:00:00Z","v":84409,"vw":61.47017},{"c":60.42,"h":61,"l":60.41,"n":2794,"o":61,"t":"2026-03-18T04:00:00Z","v":325747,"vw":60.665841},{"c":60.37,"h":60.63,"l":59.395,"n":7549,"o":59.685,"t":"2026-03-19T04:00:00Z","v":629476,"vw":60.098102},{"c":59.79,"h":60.75,"l":59.68,"n":1477,"o":60.555,"t":"2026-03-20T04:00:00Z","v":177644,"vw":60.157981},{"c":60.78,"h":61.08,"l":59.255,"n":14919,"o":59.35,"t":"2026-03-23T04:00:00Z","v":2500675,"vw":60.650543},{"c":61.8,"h":62.24,"l":60.75,"n":1371,"o":60.75,"t":"2026-03-24T04:00:00Z","v":139231,"vw":61.777682},{"c":62.07,"h":62.28,"l":61.99,"n":1002,"o":62.02,"t":"2026-03-25T04:00:00Z","v":101637,"vw":62.120557},{"c":62.13,"h":62.63,"l":61.75,"n":1203,"o":61.75,"t":"2026-03-26T04:00:00Z","v":131705,"vw":62.297468},{"c":63.03,"h":63.3,"l":62.02,"n":2626,"o":62.25,"t":"2026-03-27T04:00:00Z","v":496423,"vw":63.043903},{"c":62.44,"h":63.905,"l":62.17,"n":2014,"o":63.7,"t":"2026-03-30T04:00:00Z","v":320112,"vw":63.000527},{"c":62.94,"h":63.5333,"l":61.94,"n":1984,"o":62.77,"t":"2026-03-31T04:00:00Z","v":374094,"vw":62.739827},{"c":62.05,"h":62.87,"l":61.67,"n":3213,"o":62.38,"t":"2026-04-01T04:00:00Z","v":597752,"vw":62.129419},{"c":62.32,"h":62.9,"l":62.03,"n":2751,"o":62.41,"t":"2026-04-02T04:00:00Z","v":276864,"vw":62.303943},{"c":62.48,"h":62.51,"l":61.95,"n":1635,"o":62.16,"t":"2026-04-06T04:00:00Z","v":192590,"vw":62.373666},{"c":62.95,"h":63.16,"l":62.56,"n":1246,"o":62.67,"t":"2026-04-07T04:00:00Z","v":96179,"vw":62.785249},{"c":62.35,"h":62.36,"l":61.21,"n":3708,"o":61.82,"t":"2026-04-08T04:00:00Z","v":354046,"vw":61.93822},{"c":61.86,"h":63.055,"l":61.79,"n":6822,"o":62.32,"t":"2026-04-09T04:00:00Z","v":371476,"vw":62.189181},{"c":61.92,"h":62.2599,"l":61.63,"n":1254,"o":61.89,"t":"2026-04-10T04:00:00Z","v":184305,"vw":61.882502},{"c":61.98,"h":62.32,"l":61.64,"n":1209,"o":62.32,"t":"2026-04-13T04:00:00Z","v":192476,"vw":61.824923},{"c":61.26,"h":61.84,"l":61.01,"n":2094,"o":61.84,"t":"2026-04-14T04:00:00Z","v":277547,"vw":61.271973},{"c":60.8,"h":61.18,"l":60.7,"n":8158,"o":61.02,"t":"2026-04-15T04:00:00Z","v":1159287,"vw":60.957746},{"c":61.28,"h":61.6077,"l":60.95,"n":1157,"o":60.95,"t":"2026-04-16T04:00:00Z","v":336990,"vw":61.309157},{"c":60.58,"h":60.7,"l":59.74,"n":1569,"o":60.31,"t":"2026-04-17T04:00:00Z","v":260094,"vw":60.377596},{"c":60.52,"h":60.89,"l":60.1,"n":6263,"o":60.57,"t":"2026-04-20T04:00:00Z","v":908551,"vw":60.667589},{"c":60.2,"h":60.835,"l":60.06,"n":1780,"o":60.51,"t":"2026-04-21T04:00:00Z","v":194277,"vw":60.315096},{"c":60.93,"h":61.08,"l":60.65,"n":1793,"o":60.68,"t":"2026-04-22T04:00:00Z","v":220759,"vw":60.870922},{"c":60.91,"h":61.15,"l":60.69,"n":1192,"o":60.7,"t":"2026-04-23T04:00:00Z","v":130688,"vw":60.881402},{"c":61.04,"h":61.07,"l":60.525,"n":611,"o":60.6107,"t":"2026-04-24T04:00:00Z","v":59791,"vw":60.861425},{"c":60.9,"h":61.45,"l":60.76,"n":817,"o":61.02,"t":"2026-04-27T04:00:00Z","v":72078,"vw":61.012614},{"c":60.935,"h":61.09,"l":60.69,"n":741,"o":60.99,"t":"2026-04-28T04:00:00Z","v":72403,"vw":60.8972},{"c":61.48,"h":61.51,"l":61.06,"n":948,"o":61.29,"t":"2026-04-29T04:00:00Z","v":82850,"vw":61.321005},{"c":62.41,"h":62.5,"l":61.16,"n":5965,"o":61.44,"t":"2026-04-30T04:00:00Z","v":1047308,"vw":62.130981},{"c":61.62,"h":62.08,"l":61.48,"n":1164,"o":61.91,"t":"2026-05-01T04:00:00Z","v":98490,"vw":61.694541},{"c":61.71,"h":61.935,"l":61.175,"n":1084,"o":61.52,"t":"2026-05-04T04:00:00Z","v":131952,"vw":61.675858},{"c":61.87,"h":62.15,"l":61.75,"n":665,"o":61.78,"t":"2026-05-05T04:00:00Z","v":44393,"vw":62.010049},{"c":61.14,"h":61.65,"l":60.86,"n":1609,"o":61.17,"t":"2026-05-06T04:00:00Z","v":188177,"vw":61.138832},{"c":60.18,"h":60.73,"l":60.12,"n":1726,"o":60.72,"t":"2026-05-07T04:00:00Z","v":237776,"vw":60.272157},{"c":60.27,"h":60.57,"l":60.11,"n":941,"o":60.45,"t":"2026-05-08T04:00:00Z","v":321772,"vw":60.295248},{"c":61.69,"h":61.75,"l":60.865,"n":1352,"o":60.865,"t":"2026-05-11T04:00:00Z","v":140597,"vw":61.481683},{"c":62.02,"h":62.18,"l":61.2,"n":1294,"o":61.76,"t":"2026-05-12T04:00:00Z","v":147405,"vw":61.886823},{"c":61.92,"h":62.07,"l":61.55,"n":957,"o":61.895,"t":"2026-05-13T04:00:00Z","v":92791,"vw":61.802645},{"c":61.95,"h":62.1101,"l":61.5496,"n":525,"o":61.98,"t":"2026-05-14T04:00:00Z","v":32988,"vw":61.921742},{"c":61.69,"h":61.71,"l":61.3,"n":803,"o":61.7,"t":"2026-05-15T04:00:00Z","v":99152,"vw":61.6148},{"c":62.36,"h":62.42,"l":61.44,"n":1208,"o":61.63,"t":"2026-05-18T04:00:00Z","v":124813,"vw":62.207374},{"c":62.195,"h":62.43,"l":61.69,"n":913,"o":62.23,"t":"2026-05-19T04:00:00Z","v":103984,"vw":62.136854},{"c":61.805,"h":62.63,"l":61.68,"n":2171,"o":62.01,"t":"2026-05-20T04:00:00Z","v":245663,"vw":62.071893},{"c":61.5,"h":62.16,"l":61.42,"n":1233,"o":61.9,"t":"2026-05-21T04:00:00Z","v":143372,"vw":61.636573},{"c":61.61,"h":61.73,"l":61.29,"n":952,"o":61.6,"t":"2026-05-22T04:00:00Z","v":89582,"vw":61.571463},{"c":61.03,"h":62.01,"l":60.99,"n":1001,"o":61.52,"t":"2026-05-26T04:00:00Z","v":127097,"vw":61.228283},{"c":60.09,"h":60.53,"l":59.89,"n":1930,"o":60.3,"t":"2026-05-27T04:00:00Z","v":701270,"vw":60.194703},{"c":60.32,"h":60.53,"l":59.925,"n":682,"o":60.4,"t":"2026-05-28T04:00:00Z","v":62257,"vw":60.293566},{"c":60.18,"h":60.25,"l":59.78,"n":1724,"o":60.08,"t":"2026-05-29T04:00:00Z","v":209923,"vw":60.121148},{"c":60.6,"h":60.775,"l":60.175,"n":1172,"o":60.255,"t":"2026-06-01T04:00:00Z","v":184276,"vw":60.605395},{"c":61.58,"h":61.69,"l":60.57,"n":730,"o":60.57,"t":"2026-06-02T04:00:00Z","v":89636,"vw":61.510683},{"c":61.49,"h":62.01,"l":61.41,"n":750,"o":61.57,"t":"2026-06-03T04:00:00Z","v":77025,"vw":61.662653},{"c":61.77,"h":61.9399,"l":61.47,"n":679,"o":61.47,"t":"2026-06-04T04:00:00Z","v":40876,"vw":61.773949},{"c":59.63,"h":61.44,"l":59.61,"n":1729,"o":61.44,"t":"2026-06-05T04:00:00Z","v":132162,"vw":60.018474},{"c":59.92,"h":60.56,"l":59.87,"n":1434,"o":60.105,"t":"2026-06-08T04:00:00Z","v":110166,"vw":60.082995},{"c":59.21,"h":59.97,"l":58.51,"n":1387,"o":59.97,"t":"2026-06-09T04:00:00Z","v":157585,"vw":58.976759},{"c":59.11,"h":59.74,"l":59.1,"n":1528,"o":59.1,"t":"2026-06-10T04:00:00Z","v":153601,"vw":59.439314},{"c":59.27,"h":59.725,"l":59.12,"n":1192,"o":59.42,"t":"2026-06-11T04:00:00Z","v":125826,"vw":59.408659},{"c":59.98,"h":60.31,"l":59.175,"n":1138,"o":59.175,"t":"2026-06-12T04:00:00Z","v":379060,"vw":60.046118},{"c":59.07,"h":59.45,"l":58.94,"n":3838,"o":59,"t":"2026-06-15T04:00:00Z","v":476857,"vw":59.198982},{"c":59.15,"h":59.27,"l":58.75,"n":1267,"o":58.75,"t":"2026-06-16T04:00:00Z","v":156009,"vw":59.07788},{"c":58.22,"h":59.34,"l":58.15,"n":1872,"o":59.09,"t":"2026-06-17T04:00:00Z","v":280250,"vw":58.926357},{"c":57.45,"h":58.13,"l":57.255,"n":1666,"o":58.13,"t":"2026-06-18T04:00:00Z","v":193134,"vw":57.416389},{"c":57.87,"h":57.87,"l":57.13,"n":1671,"o":57.21,"t":"2026-06-22T04:00:00Z","v":324073,"vw":57.65355},{"c":57.49,"h":57.79,"l":57.12,"n":1123,"o":57.21,"t":"2026-06-23T04:00:00Z","v":107569,"vw":57.516645},{"c":56.47,"h":56.76,"l":56.15,"n":902,"o":56.49,"t":"2026-06-24T04:00:00Z","v":101274,"vw":56.353795},{"c":57.13,"h":57.32,"l":56.43,"n":1505,"o":56.66,"t":"2026-06-25T04:00:00Z","v":261232,"vw":56.857694},{"c":57.06,"h":57.3772,"l":56.86,"n":983,"o":56.92,"t":"2026-06-26T04:00:00Z","v":124227,"vw":57.027601},{"c":56.51,"h":56.97,"l":56.43,"n":1445,"o":56.97,"t":"2026-06-29T04:00:00Z","v":295587,"vw":56.638673},{"c":56.18,"h":56.69,"l":56.14,"n":928,"o":56.54,"t":"2026-06-30T04:00:00Z","v":110734,"vw":56.383862},{"c":55.72,"h":56.31,"l":55.625,"n":1656,"o":55.94,"t":"2026-07-01T04:00:00Z","v":469613,"vw":56.041861},{"c":56.51,"h":56.83,"l":55.98,"n":1448,"o":56.15,"t":"2026-07-02T04:00:00Z","v":174375,"vw":56.306448},{"c":56.41,"h":56.754,"l":56.3,"n":768,"o":56.53,"t":"2026-07-06T04:00:00Z","v":80167,"vw":56.456367},{"c":56.99,"h":57.1,"l":56.42,"n":662,"o":56.615,"t":"2026-07-07T04:00:00Z","v":64158,"vw":56.800385},{"c":57.22,"h":57.37,"l":56.86,"n":1055,"o":57.37,"t":"2026-07-08T04:00:00Z","v":87215,"vw":57.087235},{"c":57.11,"h":57.35,"l":57.07,"n":1090,"o":57.3,"t":"2026-07-09T04:00:00Z","v":114771,"vw":57.225098},{"c":57.35,"h":57.41,"l":56.92,"n":556,"o":57.31,"t":"2026-07-10T04:00:00Z","v":73428,"vw":57.174543},{"c":58.07,"h":58.19,"l":57.67,"n":935,"o":57.67,"t":"2026-07-13T04:00:00Z","v":119253,"vw":58.009256},{"c":58.45,"h":58.86,"l":58.135,"n":1010,"o":58.86,"t":"2026-07-14T04:00:00Z","v":86549,"vw":58.349096},{"c":58.05,"h":58.57,"l":57.495,"n":782,"o":58.49,"t":"2026-07-15T04:00:00Z","v":60337,"vw":58.026455},{"c":58.07,"h":58.33,"l":57.92,"n":650,"o":57.92,"t":"2026-07-16T04:00:00Z","v":66457,"vw":58.119146},{"c":58.4,"h":58.61,"l":58.15,"n":743,"o":58.56,"t":"2026-07-17T04:00:00Z","v":69736,"vw":58.360323},{"c":58.37,"h":58.69,"l":58.295,"n":537,"o":58.46,"t":"2026-07-20T04:00:00Z","v":90303,"vw":58.542145},{"c":59.34,"h":59.38,"l":58.69,"n":884,"o":58.91,"t":"2026-07-21T04:00:00Z","v":140174,"vw":59.189817},{"c":60.28,"h":60.52,"l":60,"n":425,"o":60,"t":"2026-07-22T04:00:00Z","v":40087,"vw":60.281578},{"c":60.27,"h":60.84,"l":60.18,"n":441,"o":60.71,"t":"2026-07-23T04:00:00Z","v":56221,"vw":60.488731},{"c":60.46,"h":60.87,"l":60.2572,"n":1057,"o":60.36,"t":"2026-07-24T04:00:00Z","v":836745,"vw":60.557287},{"c":59.53,"h":60.295,"l":59.49,"n":850,"o":59.73,"t":"2026-07-27T04:00:00Z","v":115137,"vw":59.680773},{"c":58.8,"h":59.57,"l":58.69,"n":595,"o":59.25,"t":"2026-07-28T04:00:00Z","v":49413,"vw":58.930025},{"c":59.32,"h":59.725,"l":59.13,"n":476,"o":59.69,"t":"2026-07-29T04:00:00Z","v":41791,"vw":59.374025},{"c":60.04,"h":60.1,"l":59.13,"n":665,"o":59.18,"t":"2026-07-30T04:00:00Z","v":124318,"vw":59.58826},{"c":60.03,"h":60.16,"l":59.13,"n":593,"o":59.93,"t":"2026-07-31T04:00:00Z","v":47468,"vw":59.807921},{"c":59.8,"h":59.96,"l":59.08,"n":674,"o":59.31,"t":"2026-08-03T04:00:00Z","v":67926,"vw":59.718329},{"c":60.02,"h":60.26,"l":59.145,"n":536,"o":59.38,"t":"2026-08-04T04:00:00Z","v":55947,"vw":59.946703},{"c":59.79,"h":60.475,"l":59.78,"n":765,"o":60.425,"t":"2026-08-05T04:00:00Z","v":84631,"vw":59.978249},{"c":60.25,"h":60.3,"l":59.98,"n":875,"o":60.25,"t":"2026-08-06T04:00:00Z","v":83261,"vw":60.19437},{"c":60.6,"h":60.985,"l":60.34,"n":827,"o":60.51,"t":"2026-08-07T04:00:00Z","v":90751,"vw":60.663698},{"c":62.48,"h":62.53,"l":60.98,"n":1221,"o":61.08,"t":"2026-08-10T04:00:00Z","v":107557,"vw":61.961481},{"c":63.01,"h":63.07,"l":62.49,"n":925,"o":62.49,"t":"2026-08-11T04:00:00Z","v":104120,"vw":62.948652},{"c":63.1,"h":63.27,"l":62.8,"n":698,"o":63.18,"t":"2026-08-12T04:00:00Z","v":99676,"vw":63.139107},{"c":62.75,"h":62.83,"l":62.29,"n":1412,"o":62.5,"t":"2026-08-13T04:00:00Z","v":177861,"vw":62.708649},{"c":63.58,"h":63.81,"l":63.22,"n":859,"o":63.26,"t":"2026-08-14T04:00:00Z","v":85477,"vw":63.558308},{"c":64.19,"h":64.29,"l":63.505,"n":1247,"o":63.9,"t":"2026-08-17T04:00:00Z","v":151494,"vw":64.003103},{"c":64.37,"h":64.64,"l":64.07,"n":1583,"o":64.51,"t":"2026-08-18T04:00:00Z","v":135606,"vw":64.355245},{"c":65.38,"h":65.835,"l":65.03,"n":6015,"o":65.03,"t":"2026-08-19T04:00:00Z","v":966284,"vw":65.430267},{"c":65.83,"h":66.36,"l":65.55,"n":1579,"o":65.55,"t":"2026-08-20T04:00:00Z","v":165441,"vw":65.977811},{"c":66.42,"h":66.71,"l":66.09,"n":1253,"o":66.29,"t":"2026-08-21T04:00:00Z","v":134515,"vw":66.457645},{"c":66.1,"h":66.555,"l":65.59,"n":1282,"o":66.39,"t":"2026-08-24T04:00:00Z","v":134383,"vw":66.051498},{"c":65.76,"h":66.07,"l":65.24,"n":1962,"o":65.3,"t":"2026-08-25T04:00:00Z","v":245541,"vw":65.923159},{"c":65.65,"h":66.14,"l":65.03,"n":2915,"o":65.03,"t":"2026-08-26T04:00:00Z","v":412377,"vw":65.871208},{"c":65.7,"h":65.975,"l":65.145,"n":1021,"o":65.37,"t":"2026-08-27T04:00:00Z","v":106150,"vw":65.548051},{"c":65.29,"h":65.985,"l":65.07,"n":1258,"o":65.985,"t":"2026-08-28T04:00:00Z","v":177631,"vw":65.320535},{"c":65.87,"h":66.27,"l":65.28,"n":1186,"o":65.85,"t":"2026-08-31T04:00:00Z","v":174162,"vw":65.751654},{"c":65.87,"h":66.01,"l":65.61,"n":1131,"o":65.85,"t":"2026-09-01T04:00:00Z","v":268088,"vw":65.872852},{"c":66.45,"h":66.568,"l":65.6601,"n":923,"o":65.87,"t":"2026-09-02T04:00:00Z","v":180240,"vw":66.250023},{"c":66.53,"h":67.09,"l":66.46,"n":2497,"o":66.97,"t":"2026-09-03T04:00:00Z","v":407682,"vw":66.726704},{"c":66.02,"h":66.16,"l":65.39,"n":1102,"o":65.86,"t":"2026-09-04T04:00:00Z","v":154825,"vw":65.97417},{"c":66.35,"h":67,"l":66.2,"n":1773,"o":66.31,"t":"2026-09-08T04:00:00Z","v":446653,"vw":66.722373},{"c":66.66,"h":67.33,"l":66.41,"n":1270,"o":67.12,"t":"2026-09-09T04:00:00Z","v":196838,"vw":66.761643},{"c":65.73,"h":66.7,"l":65.46,"n":3028,"o":66.7,"t":"2026-09-10T04:00:00Z","v":294931,"vw":65.828063},{"c":65.91,"h":66.44,"l":65.68,"n":943,"o":65.9,"t":"2026-09-11T04:00:00Z","v":165944,"vw":65.866347},{"c":65.08,"h":66.02,"l":64.94,"n":1388,"o":66.02,"t":"2026-09-14T04:00:00Z","v":148946,"vw":65.258575},{"c":65.75,"h":65.8,"l":64.945,"n":5311,"o":64.945,"t":"2026-09-15T04:00:00Z","v":450878,"vw":65.566375},{"c":64.22,"h":65.67,"l":63.76,"n":1037,"o":65.67,"t":"2026-09-16T04:00:00Z","v":75998,"vw":64.569042},{"c":64.96,"h":65.02,"l":64.35,"n":683,"o":64.37,"t":"2026-09-17T04:00:00Z","v":192016,"vw":64.754439},{"c":64.65,"h":65.17,"l":64.54,"n":626,"o":65.17,"t":"2026-09-18T04:00:00Z","v":51536,"vw":64.676761},{"c":63.58,"h":64.255,"l":63.54,"n":1159,"o":64.255,"t":"2026-09-21T04:00:00Z","v":193814,"vw":63.722716},{"c":63.57,"h":63.97,"l":63.075,"n":1640,"o":63.11,"t":"2026-09-22T04:00:00Z","v":99464,"vw":63.714575},{"c":63.35,"h":63.77,"l":63.23,"n":1206,"o":63.63,"t":"2026-09-23T04:00:00Z","v":79043,"vw":63.475497},{"c":63.15,"h":63.62,"l":63.1,"n":1142,"o":63.62,"t":"2026-09-24T04:00:00Z","v":66808,"vw":63.279493},{"c":62.81,"h":62.94,"l":62.56,"n":602,"o":62.84,"t":"2026-09-25T04:00:00Z","v":70995,"vw":62.766125},{"c":62.27,"h":62.72,"l":62.23,"n":511,"o":62.72,"t":"2026-09-28T04:00:00Z","v":44476,"vw":62.433971},{"c":61.84,"h":62.07,"l":61.66,"n":637,"o":61.81,"t":"2026-09-29T04:00:00Z","v":112801,"vw":61.766976},{"c":61.63,"h":62.31,"l":61.6,"n":775,"o":62.22,"t":"2026-09-30T04:00:00Z","v":92464,"vw":61.947747},{"c":62.32,"h":62.35,"l":61.5,"n":1069,"o":61.53,"t":"2026-10-01T04:00:00Z","v":359495,"vw":62.122669},{"c":62.67,"h":62.72,"l":62.015,"n":598,"o":62.015,"t":"2026-10-02T04:00:00Z","v":104213,"vw":62.440744},{"c":63.07,"h":63.39,"l":61.86,"n":1698,"o":62.4,"t":"2026-10-05T04:00:00Z","v":154508,"vw":63.130257},{"c":63.43,"h":63.705,"l":62.64,"n":1108,"o":62.8,"t":"2026-10-06T04:00:00Z","v":80405,"vw":63.394708},{"c":62.63,"h":63.28,"l":62.47,"n":718,"o":63.17,"t":"2026-10-07T04:00:00Z","v":61368,"vw":62.733402},{"c":64.03,"h":64.13,"l":63.6,"n":1208,"o":63.61,"t":"2026-10-08T04:00:00Z","v":146543,"vw":63.856227},{"c":64.29,"h":64.82,"l":64.09,"n":474,"o":64.09,"t":"2026-10-09T04:00:00Z","v":37653,"vw":64.443107},{"c":64.77,"h":65.0287,"l":64.61,"n":482,"o":64.66,"t":"2026-10-12T04:00:00Z","v":32925,"vw":64.785161},{"c":65.52,"h":65.58,"l":65.01,"n":487,"o":65.07,"t":"2026-10-13T04:00:00Z","v":33730,"vw":65.323523},{"c":65,"h":65.435,"l":64.73,"n":397,"o":65.36,"t":"2026-10-14T04:00:00Z","v":30934,"vw":64.950306},{"c":64.9,"h":65.36,"l":64.37,"n":541,"o":65.36,"t":"2026-10-15T04:00:00Z","v":40209,"vw":64.782987},{"c":66.26,"h":66.26,"l":65.63,"n":437,"o":65.705,"t":"2026-10-16T04:00:00Z","v":68796,"vw":65.79827},{"c":65.875,"h":66.27,"l":65.7,"n":477,"o":65.91,"t":"2026-10-19T04:00:00Z","v":32372,"vw":65.947961},{"c":65.98,"h":66.2,"l":65.58,"n":1236,"o":66.2,"t":"2026-10-20T04:00:00Z","v":64402,"vw":65.930853},{"c":66.25,"h":66.37,"l":65.915,"n":465,"o":65.99,"t":"2026-10-21T04:00:00Z","v":98674,"vw":66.171561},{"c":64.69,"h":65.87,"l":64.23,"n":269,"o":65.87,"t":"2026-10-22T04:00:00Z","v":28039,"vw":64.719944}],"volatilityBars":[{"c":63.995,"h":64.255,"l":63.995,"n":17,"o":64.255,"t":"2026-09-21T13:30:00Z","v":1546,"vw":64.165513},{"c":64.065,"h":64.065,"l":64.06,"n":7,"o":64.06,"t":"2026-09-21T13:45:00Z","v":872,"vw":64.063949},{"c":63.7399,"h":63.7699,"l":63.72,"n":13,"o":63.72,"t":"2026-09-21T14:00:00Z","v":1186,"vw":63.738783},{"c":63.89,"h":63.89,"l":63.89,"n":7,"o":63.89,"t":"2026-09-21T14:15:00Z","v":334,"vw":63.89},{"c":63.72,"h":63.87,"l":63.72,"n":62,"o":63.87,"t":"2026-09-21T14:30:00Z","v":9001,"vw":63.767923},{"c":63.67,"h":63.74,"l":63.64,"n":81,"o":63.73,"t":"2026-09-21T14:45:00Z","v":27742,"vw":63.655373},{"c":63.71,"h":63.71,"l":63.67,"n":6,"o":63.67,"t":"2026-09-21T15:00:00Z","v":1082,"vw":63.678476},{"c":63.72,"h":63.73,"l":63.6478,"n":20,"o":63.665,"t":"2026-09-21T15:15:00Z","v":3785,"vw":63.709571},{"c":63.73,"h":63.73,"l":63.65,"n":16,"o":63.67,"t":"2026-09-21T15:30:00Z","v":2960,"vw":63.685958},{"c":63.81,"h":63.81,"l":63.75,"n":54,"o":63.75,"t":"2026-09-21T15:45:00Z","v":26678,"vw":63.789279},{"c":63.65,"h":63.82,"l":63.65,"n":20,"o":63.82,"t":"2026-09-21T16:00:00Z","v":2638,"vw":63.761154},{"c":63.68,"h":63.73,"l":63.68,"n":8,"o":63.69,"t":"2026-09-21T16:15:00Z","v":1577,"vw":63.688098},{"c":63.66,"h":63.7,"l":63.655,"n":28,"o":63.7,"t":"2026-09-21T16:30:00Z","v":3161,"vw":63.685233},{"c":63.67,"h":63.68,"l":63.64,"n":13,"o":63.68,"t":"2026-09-21T16:45:00Z","v":2482,"vw":63.671823},{"c":63.67,"h":63.695,"l":63.67,"n":6,"o":63.695,"t":"2026-09-21T17:00:00Z","v":682,"vw":63.682025},{"c":63.73,"h":63.7317,"l":63.7041,"n":7,"o":63.7041,"t":"2026-09-21T17:15:00Z","v":1319,"vw":63.714326},{"c":63.75,"h":63.765,"l":63.72,"n":51,"o":63.75,"t":"2026-09-21T17:30:00Z","v":9969,"vw":63.743851},{"c":63.8294,"h":63.8294,"l":63.8,"n":9,"o":63.81,"t":"2026-09-21T17:45:00Z","v":3507,"vw":63.813464},{"c":63.89,"h":63.89,"l":63.83,"n":18,"o":63.835,"t":"2026-09-21T18:00:00Z","v":4383,"vw":63.858198},{"c":63.94,"h":63.95,"l":63.91,"n":7,"o":63.91,"t":"2026-09-21T18:15:00Z","v":1416,"vw":63.934072},{"c":63.98,"h":63.98,"l":63.93,"n":10,"o":63.96,"t":"2026-09-21T18:30:00Z","v":1206,"vw":63.962198},{"c":63.9201,"h":64,"l":63.9201,"n":73,"o":63.99,"t":"2026-09-21T18:45:00Z","v":8807,"vw":63.979648},{"c":63.86,"h":63.94,"l":63.7911,"n":48,"o":63.94,"t":"2026-09-21T19:00:00Z","v":10254,"vw":63.883152},{"c":63.58,"h":63.875,"l":63.58,"n":49,"o":63.875,"t":"2026-09-21T19:15:00Z","v":7657,"vw":63.706466},{"c":63.69,"h":63.735,"l":63.54,"n":105,"o":63.58,"t":"2026-09-21T19:30:00Z","v":15234,"vw":63.608683},{"c":63.58,"h":63.7,"l":63.56,"n":227,"o":63.7,"t":"2026-09-21T19:45:00Z","v":38900,"vw":63.607},{"c":63.56,"h":63.58,"l":63.56,"n":6,"o":63.57,"t":"2026-09-21T20:00:00Z","v":2490,"vw":63.572055},{"c":63.24,"h":63.24,"l":63.075,"n":33,"o":63.11,"t":"2026-09-22T13:30:00Z","v":1712,"vw":63.177137},{"c":63.4401,"h":63.46,"l":63.35,"n":22,"o":63.35,"t":"2026-09-22T13:45:00Z","v":1892,"vw":63.368097},{"c":63.63,"h":63.64,"l":63.38,"n":24,"o":63.38,"t":"2026-09-22T14:00:00Z","v":1937,"vw":63.528667},{"c":63.625,"h":63.625,"l":63.625,"n":2,"o":63.625,"t":"2026-09-22T14:15:00Z","v":624,"vw":63.625},{"c":63.51,"h":63.61,"l":63.485,"n":30,"o":63.61,"t":"2026-09-22T14:30:00Z","v":2560,"vw":63.529837},{"c":63.67,"h":63.67,"l":63.625,"n":23,"o":63.645,"t":"2026-09-22T14:45:00Z","v":2183,"vw":63.663351},{"c":63.79,"h":63.79,"l":63.74,"n":31,"o":63.74,"t":"2026-09-22T15:00:00Z","v":3589,"vw":63.769731},{"c":63.78,"h":63.81,"l":63.76,"n":39,"o":63.805,"t":"2026-09-22T15:15:00Z","v":3723,"vw":63.782332},{"c":63.7814,"h":63.7814,"l":63.76,"n":14,"o":63.76,"t":"2026-09-22T15:30:00Z","v":779,"vw":63.768612},{"c":63.88,"h":63.88,"l":63.85,"n":10,"o":63.85,"t":"2026-09-22T15:45:00Z","v":1068,"vw":63.866593},{"c":63.92,"h":63.96,"l":63.92,"n":15,"o":63.96,"t":"2026-09-22T16:00:00Z","v":1091,"vw":63.93828},{"c":63.87,"h":63.94,"l":63.87,"n":15,"o":63.94,"t":"2026-09-22T16:15:00Z","v":915,"vw":63.921429},{"c":63.9532,"h":63.9532,"l":63.92,"n":26,"o":63.92,"t":"2026-09-22T16:30:00Z","v":1750,"vw":63.94071},{"c":63.9,"h":63.97,"l":63.9,"n":62,"o":63.94,"t":"2026-09-22T16:45:00Z","v":4542,"vw":63.941543},{"c":63.88,"h":63.9,"l":63.86,"n":24,"o":63.9,"t":"2026-09-22T17:00:00Z","v":1578,"vw":63.872727},{"c":63.88,"h":63.89,"l":63.87,"n":23,"o":63.89,"t":"2026-09-22T17:15:00Z","v":1316,"vw":63.877403},{"c":63.9301,"h":63.9301,"l":63.9,"n":38,"o":63.9,"t":"2026-09-22T17:30:00Z","v":3500,"vw":63.906884},{"c":63.67,"h":63.94,"l":63.6,"n":164,"o":63.94,"t":"2026-09-22T17:45:00Z","v":12694,"vw":63.744963},{"c":63.8,"h":63.83,"l":63.64,"n":81,"o":63.655,"t":"2026-09-22T18:00:00Z","v":8914,"vw":63.768779},{"c":63.9,"h":63.94,"l":63.82,"n":23,"o":63.82,"t":"2026-09-22T18:15:00Z","v":1428,"vw":63.876667},{"c":63.78,"h":63.88,"l":63.78,"n":6,"o":63.88,"t":"2026-09-22T18:30:00Z","v":569,"vw":63.819946},{"c":63.8,"h":63.81,"l":63.8,"n":21,"o":63.8,"t":"2026-09-22T18:45:00Z","v":1900,"vw":63.800692},{"c":63.6941,"h":63.79,"l":63.6941,"n":24,"o":63.79,"t":"2026-09-22T19:00:00Z","v":1884,"vw":63.756554},{"c":63.7,"h":63.73,"l":63.7,"n":24,"o":63.73,"t":"2026-09-22T19:15:00Z","v":2436,"vw":63.711689},{"c":63.73,"h":63.73,"l":63.64,"n":67,"o":63.65,"t":"2026-09-22T19:30:00Z","v":6677,"vw":63.669657},{"c":63.57,"h":63.73,"l":63.57,"n":125,"o":63.73,"t":"2026-09-22T19:45:00Z","v":15066,"vw":63.59166},{"c":63.25,"h":63.57,"l":63.25,"n":4,"o":63.57,"t":"2026-09-22T20:00:00Z","v":1622,"vw":63.372469},{"c":63.365,"h":63.63,"l":63.35,"n":42,"o":63.63,"t":"2026-09-23T13:30:00Z","v":2726,"vw":63.504237},{"c":63.5599,"h":63.575,"l":63.465,"n":13,"o":63.49,"t":"2026-09-23T13:45:00Z","v":1579,"vw":63.504817},{"c":63.59,"h":63.59,"l":63.47,"n":31,"o":63.51,"t":"2026-09-23T14:00:00Z","v":1148,"vw":63.531393},{"c":63.6,"h":63.7,"l":63.585,"n":19,"o":63.7,"t":"2026-09-23T14:15:00Z","v":981,"vw":63.645441},{"c":63.64,"h":63.67,"l":63.55,"n":13,"o":63.59,"t":"2026-09-23T14:30:00Z","v":1281,"vw":63.615705},{"c":63.42,"h":63.58,"l":63.38,"n":44,"o":63.58,"t":"2026-09-23T14:45:00Z","v":3375,"vw":63.477203},{"c":63.61,"h":63.62,"l":63.42,"n":17,"o":63.45,"t":"2026-09-23T15:00:00Z","v":1105,"vw":63.48875},{"c":63.72,"h":63.72,"l":63.58,"n":23,"o":63.6,"t":"2026-09-23T15:15:00Z","v":2349,"vw":63.614213},{"c":63.62,"h":63.69,"l":63.56,"n":17,"o":63.69,"t":"2026-09-23T15:30:00Z","v":1216,"vw":63.623509},{"c":63.605,"h":63.66,"l":63.605,"n":14,"o":63.66,"t":"2026-09-23T15:45:00Z","v":846,"vw":63.638588},{"c":63.64,"h":63.64,"l":63.59,"n":19,"o":63.6,"t":"2026-09-23T16:00:00Z","v":1008,"vw":63.607143},{"c":63.72,"h":63.73,"l":63.66,"n":17,"o":63.66,"t":"2026-09-23T16:15:00Z","v":1388,"vw":63.702218},{"c":63.74,"h":63.77,"l":63.7,"n":10,"o":63.77,"t":"2026-09-23T16:30:00Z","v":780,"vw":63.726667},{"c":63.31,"h":63.73,"l":63.23,"n":241,"o":63.73,"t":"2026-09-23T16:45:00Z","v":21543,"vw":63.547357},{"c":63.34,"h":63.355,"l":63.26,"n":39,"o":63.27,"t":"2026-09-23T17:00:00Z","v":3050,"vw":63.297772},{"c":63.4,"h":63.4,"l":63.32,"n":20,"o":63.32,"t":"2026-09-23T17:15:00Z","v":2472,"vw":63.356518},{"c":63.47,"h":63.48,"l":63.36,"n":33,"o":63.42,"t":"2026-09-23T17:30:00Z","v":2795,"vw":63.412189},{"c":63.43,"h":63.49,"l":63.42,"n":32,"o":63.49,"t":"2026-09-23T17:45:00Z","v":2288,"vw":63.472154},{"c":63.46,"h":63.52,"l":63.4301,"n":15,"o":63.52,"t":"2026-09-23T18:00:00Z","v":1160,"vw":63.459244},{"c":63.43,"h":63.48,"l":63.43,"n":26,"o":63.47,"t":"2026-09-23T18:15:00Z","v":1856,"vw":63.447329},{"c":63.37,"h":63.47,"l":63.37,"n":17,"o":63.45,"t":"2026-09-23T18:30:00Z","v":1104,"vw":63.425714},{"c":63.4,"h":63.4,"l":63.35,"n":9,"o":63.37,"t":"2026-09-23T18:45:00Z","v":698,"vw":63.368663},{"c":63.42,"h":63.43,"l":63.36,"n":28,"o":63.39,"t":"2026-09-23T19:00:00Z","v":2010,"vw":63.392215},{"c":63.34,"h":63.41,"l":63.34,"n":19,"o":63.41,"t":"2026-09-23T19:15:00Z","v":1278,"vw":63.370841},{"c":63.37,"h":63.39,"l":63.35,"n":40,"o":63.37,"t":"2026-09-23T19:30:00Z","v":2005,"vw":63.376391},{"c":63.35,"h":63.41,"l":63.28,"n":123,"o":63.38,"t":"2026-09-23T19:45:00Z","v":9969,"vw":63.329426},{"c":63.35,"h":63.35,"l":63.35,"n":6,"o":63.35,"t":"2026-09-23T20:00:00Z","v":1088,"vw":63.35},{"c":63.37,"h":63.62,"l":63.28,"n":20,"o":63.62,"t":"2026-09-24T13:30:00Z","v":1523,"vw":63.491951},{"c":63.44,"h":63.46,"l":63.42,"n":11,"o":63.42,"t":"2026-09-24T13:45:00Z","v":1506,"vw":63.429333},{"c":63.47,"h":63.54,"l":63.46,"n":13,"o":63.54,"t":"2026-09-24T14:15:00Z","v":487,"vw":63.485},{"c":63.52,"h":63.53,"l":63.45,"n":39,"o":63.5,"t":"2026-09-24T14:30:00Z","v":2854,"vw":63.495717},{"c":63.52,"h":63.56,"l":63.46,"n":29,"o":63.56,"t":"2026-09-24T14:45:00Z","v":1289,"vw":63.5075},{"c":63.49,"h":63.57,"l":63.48,"n":15,"o":63.505,"t":"2026-09-24T15:00:00Z","v":1474,"vw":63.526575},{"c":63.495,"h":63.495,"l":63.4717,"n":4,"o":63.4717,"t":"2026-09-24T15:15:00Z","v":1443,"vw":63.487352},{"c":63.47,"h":63.49,"l":63.4508,"n":11,"o":63.49,"t":"2026-09-24T15:30:00Z","v":1643,"vw":63.46167},{"c":63.53,"h":63.53,"l":63.49,"n":19,"o":63.49,"t":"2026-09-24T16:00:00Z","v":3670,"vw":63.502968},{"c":63.34,"h":63.52,"l":63.19,"n":93,"o":63.52,"t":"2026-09-24T16:15:00Z","v":8277,"vw":63.330638},{"c":63.19,"h":63.26,"l":63.15,"n":28,"o":63.21,"t":"2026-09-24T16:30:00Z","v":3629,"vw":63.237201},{"c":63.1978,"h":63.1978,"l":63.16,"n":12,"o":63.16,"t":"2026-09-24T16:45:00Z","v":1096,"vw":63.178437},{"c":63.34,"h":63.34,"l":63.3,"n":12,"o":63.3,"t":"2026-09-24T17:00:00Z","v":860,"vw":63.324848},{"c":63.33,"h":63.33,"l":63.28,"n":5,"o":63.28,"t":"2026-09-24T17:30:00Z","v":416,"vw":63.295},{"c":63.37,"h":63.37,"l":63.31,"n":17,"o":63.345,"t":"2026-09-24T17:45:00Z","v":1112,"vw":63.32875},{"c":63.26,"h":63.28,"l":63.26,"n":11,"o":63.28,"t":"2026-09-24T18:00:00Z","v":1337,"vw":63.278462},{"c":63.27,"h":63.27,"l":63.21,"n":9,"o":63.21,"t":"2026-09-24T18:15:00Z","v":361,"vw":63.243333},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-09-24T18:30:00Z","v":100,"vw":63.23},{"c":63.11,"h":63.14,"l":63.11,"n":19,"o":63.12,"t":"2026-09-24T18:45:00Z","v":1110,"vw":63.123595},{"c":63.17,"h":63.17,"l":63.1,"n":75,"o":63.11,"t":"2026-09-24T19:00:00Z","v":5689,"vw":63.123995},{"c":63.17,"h":63.19,"l":63.15,"n":48,"o":63.18,"t":"2026-09-24T19:15:00Z","v":3240,"vw":63.172704},{"c":63.15,"h":63.18,"l":63.12,"n":33,"o":63.18,"t":"2026-09-24T19:30:00Z","v":1710,"vw":63.146},{"c":63.18,"h":63.2,"l":63.12,"n":155,"o":63.2,"t":"2026-09-24T19:45:00Z","v":18536,"vw":63.161305},{"c":63.15,"h":63.15,"l":63.15,"n":6,"o":63.15,"t":"2026-09-24T20:00:00Z","v":193,"vw":63.15},{"c":62.718,"h":62.84,"l":62.69,"n":47,"o":62.84,"t":"2026-09-25T13:30:00Z","v":5928,"vw":62.779507},{"c":62.71,"h":62.75,"l":62.71,"n":12,"o":62.74,"t":"2026-09-25T13:45:00Z","v":1733,"vw":62.726237},{"c":62.69,"h":62.715,"l":62.69,"n":10,"o":62.715,"t":"2026-09-25T14:00:00Z","v":1351,"vw":62.698203},{"c":62.72,"h":62.72,"l":62.72,"n":3,"o":62.72,"t":"2026-09-25T14:15:00Z","v":105,"vw":62.72},{"c":62.71,"h":62.74,"l":62.71,"n":10,"o":62.74,"t":"2026-09-25T14:30:00Z","v":2060,"vw":62.727488},{"c":62.725,"h":62.76,"l":62.725,"n":3,"o":62.76,"t":"2026-09-25T14:45:00Z","v":257,"vw":62.738672},{"c":62.9,"h":62.9,"l":62.81,"n":20,"o":62.81,"t":"2026-09-25T15:00:00Z","v":3782,"vw":62.84404},{"c":62.84,"h":62.8599,"l":62.8,"n":11,"o":62.8599,"t":"2026-09-25T15:15:00Z","v":1941,"vw":62.842912},{"c":62.895,"h":62.94,"l":62.895,"n":25,"o":62.91,"t":"2026-09-25T15:30:00Z","v":5192,"vw":62.901562},{"c":62.74,"h":62.835,"l":62.74,"n":5,"o":62.81,"t":"2026-09-25T15:45:00Z","v":700,"vw":62.783571},{"c":62.75,"h":62.81,"l":62.71,"n":84,"o":62.76,"t":"2026-09-25T16:00:00Z","v":10712,"vw":62.763515},{"c":62.72,"h":62.74,"l":62.65,"n":17,"o":62.705,"t":"2026-09-25T16:15:00Z","v":1681,"vw":62.703423},{"c":62.66,"h":62.785,"l":62.66,"n":30,"o":62.69,"t":"2026-09-25T16:30:00Z","v":2619,"vw":62.726866},{"c":62.69,"h":62.69,"l":62.635,"n":11,"o":62.635,"t":"2026-09-25T16:45:00Z","v":2585,"vw":62.666527},{"c":62.595,"h":62.595,"l":62.595,"n":1,"o":62.595,"t":"2026-09-25T17:00:00Z","v":200,"vw":62.595},{"c":62.56,"h":62.57,"l":62.56,"n":4,"o":62.57,"t":"2026-09-25T17:30:00Z","v":556,"vw":62.567947},{"c":62.57,"h":62.57,"l":62.57,"n":2,"o":62.57,"t":"2026-09-25T17:45:00Z","v":200,"vw":62.57},{"c":62.6,"h":62.63,"l":62.59,"n":11,"o":62.59,"t":"2026-09-25T18:00:00Z","v":1042,"vw":62.611},{"c":62.69,"h":62.69,"l":62.6379,"n":12,"o":62.645,"t":"2026-09-25T18:15:00Z","v":1935,"vw":62.654785},{"c":62.65,"h":62.68,"l":62.61,"n":27,"o":62.6399,"t":"2026-09-25T18:30:00Z","v":5821,"vw":62.632644},{"c":62.76,"h":62.76,"l":62.6905,"n":17,"o":62.7,"t":"2026-09-25T18:45:00Z","v":2060,"vw":62.712969},{"c":62.81,"h":62.81,"l":62.77,"n":10,"o":62.77,"t":"2026-09-25T19:00:00Z","v":994,"vw":62.788889},{"c":62.835,"h":62.88,"l":62.835,"n":11,"o":62.88,"t":"2026-09-25T19:15:00Z","v":1000,"vw":62.85625},{"c":62.84,"h":62.85,"l":62.8,"n":8,"o":62.8,"t":"2026-09-25T19:30:00Z","v":982,"vw":62.827571},{"c":62.82,"h":62.9,"l":62.81,"n":91,"o":62.89,"t":"2026-09-25T19:45:00Z","v":12600,"vw":62.828294},{"c":62.81,"h":62.81,"l":62.81,"n":4,"o":62.81,"t":"2026-09-25T20:00:00Z","v":1166,"vw":62.81},{"c":62.27,"h":62.72,"l":62.27,"n":36,"o":62.72,"t":"2026-09-28T13:30:00Z","v":3972,"vw":62.451523},{"c":62.66,"h":62.66,"l":62.58,"n":6,"o":62.6,"t":"2026-09-28T13:45:00Z","v":948,"vw":62.612131},{"c":62.6464,"h":62.6464,"l":62.6,"n":16,"o":62.6,"t":"2026-09-28T14:15:00Z","v":2010,"vw":62.628859},{"c":62.63,"h":62.66,"l":62.63,"n":2,"o":62.66,"t":"2026-09-28T14:30:00Z","v":200,"vw":62.645},{"c":62.52,"h":62.5399,"l":62.52,"n":2,"o":62.5399,"t":"2026-09-28T14:45:00Z","v":500,"vw":62.53194},{"c":62.58,"h":62.59,"l":62.5,"n":9,"o":62.5,"t":"2026-09-28T15:00:00Z","v":855,"vw":62.563812},{"c":62.5059,"h":62.6,"l":62.5,"n":16,"o":62.58,"t":"2026-09-28T15:15:00Z","v":2112,"vw":62.559058},{"c":62.6,"h":62.6,"l":62.51,"n":10,"o":62.52,"t":"2026-09-28T15:30:00Z","v":2126,"vw":62.528741},{"c":62.49,"h":62.49,"l":62.49,"n":4,"o":62.49,"t":"2026-09-28T16:00:00Z","v":316,"vw":62.49},{"c":62.55,"h":62.56,"l":62.395,"n":37,"o":62.49,"t":"2026-09-28T16:15:00Z","v":3834,"vw":62.478873},{"c":62.48,"h":62.53,"l":62.465,"n":10,"o":62.465,"t":"2026-09-28T16:30:00Z","v":1865,"vw":62.485312},{"c":62.535,"h":62.54,"l":62.5,"n":11,"o":62.5,"t":"2026-09-28T16:45:00Z","v":1201,"vw":62.523044},{"c":62.45,"h":62.57,"l":62.37,"n":20,"o":62.54,"t":"2026-09-28T17:00:00Z","v":1492,"vw":62.498333},{"c":62.465,"h":62.465,"l":62.465,"n":2,"o":62.465,"t":"2026-09-28T17:15:00Z","v":200,"vw":62.465},{"c":62.44,"h":62.49,"l":62.4301,"n":6,"o":62.49,"t":"2026-09-28T17:30:00Z","v":410,"vw":62.449382},{"c":62.48,"h":62.48,"l":62.43,"n":7,"o":62.43,"t":"2026-09-28T17:45:00Z","v":293,"vw":62.455},{"c":62.4989,"h":62.4989,"l":62.465,"n":12,"o":62.47,"t":"2026-09-28T18:00:00Z","v":2754,"vw":62.479078},{"c":62.45,"h":62.45,"l":62.45,"n":1,"o":62.45,"t":"2026-09-28T18:15:00Z","v":100,"vw":62.45},{"c":62.38,"h":62.38,"l":62.38,"n":1,"o":62.38,"t":"2026-09-28T18:30:00Z","v":200,"vw":62.38},{"c":62.39,"h":62.4276,"l":62.38,"n":8,"o":62.4276,"t":"2026-09-28T18:45:00Z","v":735,"vw":62.401642},{"c":62.36,"h":62.39,"l":62.36,"n":21,"o":62.39,"t":"2026-09-28T19:00:00Z","v":1715,"vw":62.374817},{"c":62.37,"h":62.37,"l":62.33,"n":17,"o":62.34,"t":"2026-09-28T19:15:00Z","v":1886,"vw":62.352789},{"c":62.4,"h":62.43,"l":62.33,"n":26,"o":62.37,"t":"2026-09-28T19:30:00Z","v":2461,"vw":62.367989},{"c":62.28,"h":62.33,"l":62.23,"n":48,"o":62.33,"t":"2026-09-28T19:45:00Z","v":7791,"vw":62.272993},{"c":62.27,"h":62.27,"l":62.27,"n":4,"o":62.27,"t":"2026-09-28T20:00:00Z","v":1443,"vw":62.27},{"c":61.69,"h":61.81,"l":61.69,"n":52,"o":61.81,"t":"2026-09-29T13:30:00Z","v":5111,"vw":61.736813},{"c":61.9971,"h":61.9971,"l":61.84,"n":14,"o":61.94,"t":"2026-09-29T13:45:00Z","v":2962,"vw":61.933129},{"c":62.01,"h":62.07,"l":61.99,"n":9,"o":62.07,"t":"2026-09-29T14:00:00Z","v":572,"vw":62.014444},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-29T14:15:00Z","v":2400,"vw":62},{"c":61.93,"h":62,"l":61.93,"n":18,"o":62,"t":"2026-09-29T14:30:00Z","v":1735,"vw":61.954062},{"c":61.86,"h":61.86,"l":61.86,"n":1,"o":61.86,"t":"2026-09-29T14:45:00Z","v":100,"vw":61.86},{"c":61.76,"h":61.83,"l":61.73,"n":24,"o":61.83,"t":"2026-09-29T15:15:00Z","v":2204,"vw":61.764583},{"c":61.795,"h":61.81,"l":61.73,"n":45,"o":61.81,"t":"2026-09-29T15:45:00Z","v":3851,"vw":61.769788},{"c":61.85,"h":61.85,"l":61.85,"n":1,"o":61.85,"t":"2026-09-29T16:00:00Z","v":100,"vw":61.85},{"c":61.855,"h":61.855,"l":61.855,"n":5,"o":61.855,"t":"2026-09-29T16:15:00Z","v":600,"vw":61.855},{"c":61.91,"h":61.91,"l":61.91,"n":1,"o":61.91,"t":"2026-09-29T16:30:00Z","v":100,"vw":61.91},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-09-29T16:45:00Z","v":209,"vw":61.87},{"c":61.77,"h":61.78,"l":61.75,"n":5,"o":61.75,"t":"2026-09-29T17:30:00Z","v":640,"vw":61.770192},{"c":61.78,"h":61.78,"l":61.74,"n":12,"o":61.74,"t":"2026-09-29T17:45:00Z","v":826,"vw":61.767188},{"c":61.84,"h":61.86,"l":61.715,"n":53,"o":61.78,"t":"2026-09-29T18:00:00Z","v":6205,"vw":61.781354},{"c":61.79,"h":61.8601,"l":61.79,"n":30,"o":61.8203,"t":"2026-09-29T18:15:00Z","v":5941,"vw":61.829536},{"c":61.7406,"h":61.77,"l":61.71,"n":21,"o":61.7251,"t":"2026-09-29T18:30:00Z","v":7644,"vw":61.734678},{"c":61.69,"h":61.69,"l":61.66,"n":22,"o":61.69,"t":"2026-09-29T18:45:00Z","v":5426,"vw":61.675374},{"c":61.7,"h":61.73,"l":61.68,"n":20,"o":61.685,"t":"2026-09-29T19:00:00Z","v":47572,"vw":61.727431},{"c":61.81,"h":61.8199,"l":61.79,"n":7,"o":61.79,"t":"2026-09-29T19:15:00Z","v":907,"vw":61.800271},{"c":61.79,"h":61.84,"l":61.79,"n":54,"o":61.83,"t":"2026-09-29T19:30:00Z","v":3587,"vw":61.813313},{"c":61.84,"h":61.85,"l":61.765,"n":87,"o":61.79,"t":"2026-09-29T19:45:00Z","v":11273,"vw":61.828381},{"c":62.17,"h":62.31,"l":62.17,"n":10,"o":62.22,"t":"2026-09-30T13:30:00Z","v":465,"vw":62.230667},{"c":62.12,"h":62.2,"l":62.12,"n":12,"o":62.175,"t":"2026-09-30T13:45:00Z","v":1695,"vw":62.170449},{"c":62.07,"h":62.11,"l":62.05,"n":29,"o":62.09,"t":"2026-09-30T14:00:00Z","v":2701,"vw":62.088521},{"c":62.08,"h":62.24,"l":62.08,"n":6,"o":62.18,"t":"2026-09-30T14:15:00Z","v":464,"vw":62.17932},{"c":62.06,"h":62.13,"l":62.06,"n":4,"o":62.13,"t":"2026-09-30T14:30:00Z","v":505,"vw":62.110159},{"c":62.05,"h":62.11,"l":61.97,"n":5,"o":62,"t":"2026-09-30T14:45:00Z","v":700,"vw":62.005714},{"c":62.06,"h":62.11,"l":62.06,"n":25,"o":62.06,"t":"2026-09-30T15:00:00Z","v":2944,"vw":62.082548},{"c":62.07,"h":62.12,"l":62.06,"n":19,"o":62.12,"t":"2026-09-30T15:15:00Z","v":3140,"vw":62.06958},{"c":62.07,"h":62.13,"l":62.06,"n":19,"o":62.13,"t":"2026-09-30T15:30:00Z","v":2354,"vw":62.07195},{"c":62.11,"h":62.11,"l":62.08,"n":9,"o":62.08,"t":"2026-09-30T15:45:00Z","v":711,"vw":62.088021},{"c":62.15,"h":62.1617,"l":62.1,"n":11,"o":62.1,"t":"2026-09-30T16:00:00Z","v":1071,"vw":62.125363},{"c":62.14,"h":62.15,"l":62.14,"n":3,"o":62.15,"t":"2026-09-30T16:15:00Z","v":702,"vw":62.141429},{"c":62.1977,"h":62.1977,"l":62.13,"n":8,"o":62.13,"t":"2026-09-30T16:30:00Z","v":1298,"vw":62.163696},{"c":62.17,"h":62.1799,"l":62.16,"n":14,"o":62.17,"t":"2026-09-30T16:45:00Z","v":3035,"vw":62.169621},{"c":62.12,"h":62.17,"l":62.12,"n":9,"o":62.16,"t":"2026-09-30T17:00:00Z","v":1718,"vw":62.152353},{"c":62.12,"h":62.13,"l":62.09,"n":37,"o":62.12,"t":"2026-09-30T17:15:00Z","v":6542,"vw":62.098581},{"c":62.16,"h":62.1618,"l":62.12,"n":17,"o":62.15,"t":"2026-09-30T17:30:00Z","v":3593,"vw":62.145936},{"c":62.17,"h":62.17,"l":62.13,"n":31,"o":62.15,"t":"2026-09-30T17:45:00Z","v":4131,"vw":62.148496},{"c":62.12,"h":62.16,"l":62.12,"n":5,"o":62.16,"t":"2026-09-30T18:00:00Z","v":2565,"vw":62.145006},{"c":62.07,"h":62.11,"l":62.07,"n":9,"o":62.11,"t":"2026-09-30T18:15:00Z","v":1691,"vw":62.092653},{"c":62.08,"h":62.08,"l":62.0551,"n":10,"o":62.07,"t":"2026-09-30T18:30:00Z","v":1763,"vw":62.061298},{"c":62.01,"h":62.05,"l":62,"n":10,"o":62.05,"t":"2026-09-30T18:45:00Z","v":1370,"vw":62.0144},{"c":61.99,"h":62.02,"l":61.97,"n":11,"o":62.02,"t":"2026-09-30T19:00:00Z","v":2486,"vw":61.987512},{"c":61.85,"h":61.97,"l":61.85,"n":23,"o":61.97,"t":"2026-09-30T19:15:00Z","v":5702,"vw":61.921096},{"c":61.77,"h":61.78,"l":61.725,"n":62,"o":61.78,"t":"2026-09-30T19:30:00Z","v":6777,"vw":61.754474},{"c":61.63,"h":61.78,"l":61.6,"n":188,"o":61.765,"t":"2026-09-30T19:45:00Z","v":27936,"vw":61.715118},{"c":61.51,"h":61.56,"l":61.5,"n":18,"o":61.53,"t":"2026-10-01T13:30:00Z","v":1173,"vw":61.524583},{"c":61.79,"h":61.79,"l":61.51,"n":10,"o":61.52,"t":"2026-10-01T13:45:00Z","v":692,"vw":61.635386},{"c":61.75,"h":61.75,"l":61.74,"n":9,"o":61.74,"t":"2026-10-01T14:00:00Z","v":676,"vw":61.745885},{"c":61.82,"h":61.82,"l":61.73,"n":30,"o":61.758,"t":"2026-10-01T14:15:00Z","v":8512,"vw":61.75973},{"c":61.99,"h":62,"l":61.94,"n":50,"o":62,"t":"2026-10-01T14:30:00Z","v":15673,"vw":61.960413},{"c":61.98,"h":62.04,"l":61.96,"n":94,"o":62,"t":"2026-10-01T14:45:00Z","v":11984,"vw":62.008459},{"c":61.98,"h":61.98,"l":61.88,"n":8,"o":61.88,"t":"2026-10-01T15:00:00Z","v":571,"vw":61.945517},{"c":62.028,"h":62.028,"l":61.98,"n":5,"o":61.98,"t":"2026-10-01T15:15:00Z","v":425,"vw":62.016089},{"c":62,"h":62.03,"l":61.91,"n":20,"o":61.91,"t":"2026-10-01T15:30:00Z","v":1370,"vw":61.976176},{"c":62.11,"h":62.12,"l":62.04,"n":28,"o":62.04,"t":"2026-10-01T15:45:00Z","v":2527,"vw":62.105311},{"c":62.11,"h":62.1777,"l":62.11,"n":17,"o":62.135,"t":"2026-10-01T16:00:00Z","v":1875,"vw":62.143317},{"c":62.14,"h":62.14,"l":62.1,"n":25,"o":62.1,"t":"2026-10-01T16:15:00Z","v":2786,"vw":62.101606},{"c":62.18,"h":62.18,"l":62.1459,"n":22,"o":62.16,"t":"2026-10-01T16:30:00Z","v":2940,"vw":62.160915},{"c":62.11,"h":62.19,"l":62.11,"n":26,"o":62.18,"t":"2026-10-01T16:45:00Z","v":3647,"vw":62.173145},{"c":62.09,"h":62.13,"l":62.09,"n":26,"o":62.11,"t":"2026-10-01T17:00:00Z","v":228088,"vw":62.129495},{"c":62.13,"h":62.13,"l":62.08,"n":27,"o":62.1,"t":"2026-10-01T17:15:00Z","v":4615,"vw":62.09975},{"c":62.13,"h":62.14,"l":62.065,"n":62,"o":62.065,"t":"2026-10-01T17:30:00Z","v":7746,"vw":62.089907},{"c":62.308,"h":62.308,"l":62.11,"n":36,"o":62.14,"t":"2026-10-01T17:45:00Z","v":20301,"vw":62.151705},{"c":62.27,"h":62.28,"l":62.24,"n":29,"o":62.27,"t":"2026-10-01T18:00:00Z","v":2017,"vw":62.263857},{"c":62.32,"h":62.32,"l":62.23,"n":8,"o":62.25,"t":"2026-10-01T18:15:00Z","v":694,"vw":62.262733},{"c":62.22,"h":62.28,"l":62.21,"n":57,"o":62.28,"t":"2026-10-01T18:30:00Z","v":2997,"vw":62.249475},{"c":62.25,"h":62.26,"l":62.21,"n":9,"o":62.22,"t":"2026-10-01T18:45:00Z","v":936,"vw":62.234067},{"c":62.29,"h":62.29,"l":62.23,"n":14,"o":62.23,"t":"2026-10-01T19:00:00Z","v":1396,"vw":62.251833},{"c":62.29,"h":62.32,"l":62.29,"n":10,"o":62.32,"t":"2026-10-01T19:15:00Z","v":735,"vw":62.306429},{"c":62.27,"h":62.3,"l":62.24,"n":101,"o":62.27,"t":"2026-10-01T19:30:00Z","v":13113,"vw":62.282438},{"c":62.32,"h":62.35,"l":62.25,"n":157,"o":62.27,"t":"2026-10-01T19:45:00Z","v":19401,"vw":62.305902},{"c":62.32,"h":62.32,"l":62,"n":25,"o":62.32,"t":"2026-10-02T13:15:00Z","v":2513,"vw":62.256052},{"c":62.37,"h":62.39,"l":62.015,"n":29,"o":62.015,"t":"2026-10-02T13:30:00Z","v":5770,"vw":62.252171},{"c":62.53,"h":62.59,"l":62.48,"n":25,"o":62.59,"t":"2026-10-02T13:45:00Z","v":1532,"vw":62.560704},{"c":62.33,"h":62.42,"l":62.32,"n":41,"o":62.42,"t":"2026-10-02T14:00:00Z","v":59689,"vw":62.415988},{"c":62.22,"h":62.25,"l":62.16,"n":16,"o":62.16,"t":"2026-10-02T14:15:00Z","v":1674,"vw":62.207623},{"c":62.44,"h":62.44,"l":62.27,"n":11,"o":62.27,"t":"2026-10-02T14:30:00Z","v":1002,"vw":62.380437},{"c":62.45,"h":62.48,"l":62.44,"n":17,"o":62.45,"t":"2026-10-02T14:45:00Z","v":3736,"vw":62.464471},{"c":62.34,"h":62.43,"l":62.34,"n":9,"o":62.43,"t":"2026-10-02T15:00:00Z","v":1200,"vw":62.4225},{"c":62.37,"h":62.37,"l":62.37,"n":4,"o":62.37,"t":"2026-10-02T15:15:00Z","v":295,"vw":62.37},{"c":62.31,"h":62.3434,"l":62.31,"n":5,"o":62.3434,"t":"2026-10-02T15:30:00Z","v":994,"vw":62.33728},{"c":62.46,"h":62.48,"l":62.36,"n":5,"o":62.36,"t":"2026-10-02T15:45:00Z","v":702,"vw":62.412725},{"c":62.4575,"h":62.46,"l":62.42,"n":18,"o":62.4301,"t":"2026-10-02T16:00:00Z","v":3733,"vw":62.44012},{"c":62.5,"h":62.58,"l":62.5,"n":7,"o":62.58,"t":"2026-10-02T16:30:00Z","v":652,"vw":62.555738},{"c":62.54,"h":62.54,"l":62.5,"n":7,"o":62.505,"t":"2026-10-02T16:45:00Z","v":762,"vw":62.51518},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-02T17:00:00Z","v":200,"vw":62.55},{"c":62.52,"h":62.55,"l":62.52,"n":2,"o":62.55,"t":"2026-10-02T17:15:00Z","v":1131,"vw":62.546525},{"c":62.5679,"h":62.576,"l":62.56,"n":6,"o":62.56,"t":"2026-10-02T17:30:00Z","v":728,"vw":62.568093},{"c":62.635,"h":62.635,"l":62.57,"n":6,"o":62.57,"t":"2026-10-02T17:45:00Z","v":1174,"vw":62.584828},{"c":62.645,"h":62.645,"l":62.615,"n":21,"o":62.615,"t":"2026-10-02T18:00:00Z","v":1232,"vw":62.628661},{"c":62.595,"h":62.61,"l":62.59,"n":3,"o":62.61,"t":"2026-10-02T18:15:00Z","v":386,"vw":62.597591},{"c":62.61,"h":62.61,"l":62.61,"n":1,"o":62.61,"t":"2026-10-02T18:30:00Z","v":200,"vw":62.61},{"c":62.67,"h":62.68,"l":62.67,"n":4,"o":62.68,"t":"2026-10-02T18:45:00Z","v":246,"vw":62.674167},{"c":62.65,"h":62.67,"l":62.65,"n":4,"o":62.67,"t":"2026-10-02T19:00:00Z","v":961,"vw":62.660185},{"c":62.71,"h":62.72,"l":62.71,"n":3,"o":62.72,"t":"2026-10-02T19:15:00Z","v":209,"vw":62.71495},{"c":62.67,"h":62.67,"l":62.67,"n":3,"o":62.67,"t":"2026-10-02T19:30:00Z","v":105,"vw":62.67},{"c":62.66,"h":62.68,"l":62.63,"n":97,"o":62.68,"t":"2026-10-02T19:45:00Z","v":9532,"vw":62.643648},{"c":62.67,"h":62.67,"l":62.67,"n":6,"o":62.67,"t":"2026-10-02T20:00:00Z","v":466,"vw":62.67},{"c":62.4,"h":62.72,"l":62.4,"n":91,"o":62.72,"t":"2026-10-05T12:15:00Z","v":5101,"vw":62.593672},{"c":62.73,"h":63.5,"l":62.2,"n":97,"o":63.5,"t":"2026-10-05T12:30:00Z","v":13437,"vw":62.783977},{"c":62.61,"h":63.17,"l":62.6,"n":85,"o":62.63,"t":"2026-10-05T12:45:00Z","v":12496,"vw":62.760158},{"c":62.45,"h":62.6,"l":62.41,"n":32,"o":62.6,"t":"2026-10-05T13:00:00Z","v":2233,"vw":62.441005},{"c":62.5,"h":62.5,"l":61.91,"n":37,"o":62.32,"t":"2026-10-05T13:15:00Z","v":3864,"vw":62.365384},{"c":62.01,"h":62.6,"l":62.01,"n":28,"o":62.4,"t":"2026-10-05T13:30:00Z","v":2734,"vw":62.409154},{"c":62.33,"h":62.33,"l":61.86,"n":12,"o":61.86,"t":"2026-10-05T13:45:00Z","v":1546,"vw":62.169812},{"c":62.52,"h":62.62,"l":62.38,"n":23,"o":62.38,"t":"2026-10-05T14:00:00Z","v":2146,"vw":62.494122},{"c":62.57,"h":62.57,"l":62.53,"n":12,"o":62.53,"t":"2026-10-05T14:15:00Z","v":378,"vw":62.543333},{"c":62.6401,"h":62.675,"l":62.53,"n":10,"o":62.56,"t":"2026-10-05T14:30:00Z","v":1178,"vw":62.600885},{"c":63.01,"h":63.01,"l":62.8,"n":15,"o":62.8,"t":"2026-10-05T14:45:00Z","v":1369,"vw":62.886531},{"c":63.08,"h":63.09,"l":62.9701,"n":16,"o":63,"t":"2026-10-05T15:00:00Z","v":1426,"vw":63.008472},{"c":63.05,"h":63.07,"l":62.99,"n":25,"o":63.04,"t":"2026-10-05T15:15:00Z","v":5996,"vw":63.03541},{"c":63.2,"h":63.2,"l":63.09,"n":11,"o":63.09,"t":"2026-10-05T15:30:00Z","v":2424,"vw":63.143251},{"c":63.16,"h":63.19,"l":63.15,"n":8,"o":63.19,"t":"2026-10-05T15:45:00Z","v":605,"vw":63.170684},{"c":63.21,"h":63.21,"l":63.15,"n":40,"o":63.15,"t":"2026-10-05T16:00:00Z","v":13744,"vw":63.166418},{"c":63.19,"h":63.22,"l":63.19,"n":5,"o":63.22,"t":"2026-10-05T16:15:00Z","v":419,"vw":63.1975},{"c":63.26,"h":63.26,"l":63.18,"n":5,"o":63.18,"t":"2026-10-05T16:30:00Z","v":521,"vw":63.222},{"c":63.22,"h":63.26,"l":63.22,"n":7,"o":63.25,"t":"2026-10-05T16:45:00Z","v":605,"vw":63.234},{"c":63.2399,"h":63.24,"l":63.2,"n":55,"o":63.2,"t":"2026-10-05T17:00:00Z","v":17284,"vw":63.228528},{"c":63.19,"h":63.23,"l":63.19,"n":15,"o":63.23,"t":"2026-10-05T17:15:00Z","v":1952,"vw":63.208756},{"c":63.21,"h":63.21,"l":63.17,"n":7,"o":63.17,"t":"2026-10-05T17:30:00Z","v":420,"vw":63.19},{"c":63.34,"h":63.34,"l":63.18,"n":55,"o":63.2,"t":"2026-10-05T17:45:00Z","v":2760,"vw":63.229997},{"c":63.3501,"h":63.382,"l":63.35,"n":39,"o":63.382,"t":"2026-10-05T18:00:00Z","v":4615,"vw":63.36481},{"c":63.31,"h":63.39,"l":63.31,"n":78,"o":63.37,"t":"2026-10-05T18:15:00Z","v":5938,"vw":63.355563},{"c":63.22,"h":63.26,"l":63.22,"n":89,"o":63.26,"t":"2026-10-05T18:30:00Z","v":6998,"vw":63.244181},{"c":63.19,"h":63.23,"l":63.16,"n":69,"o":63.23,"t":"2026-10-05T18:45:00Z","v":4190,"vw":63.197648},{"c":63.2,"h":63.27,"l":63.2,"n":48,"o":63.21,"t":"2026-10-05T19:00:00Z","v":5378,"vw":63.247043},{"c":63.2,"h":63.25,"l":63.19,"n":65,"o":63.23,"t":"2026-10-05T19:15:00Z","v":3751,"vw":63.216202},{"c":63.17,"h":63.2,"l":63.1,"n":180,"o":63.2,"t":"2026-10-05T19:30:00Z","v":16929,"vw":63.140223},{"c":63.05,"h":63.16,"l":63,"n":99,"o":63.16,"t":"2026-10-05T19:45:00Z","v":7691,"vw":63.067125},{"c":63.07,"h":63.07,"l":63.07,"n":4,"o":63.07,"t":"2026-10-05T20:00:00Z","v":251,"vw":63.07},{"c":63,"h":63.1,"l":62.8,"n":18,"o":62.8,"t":"2026-10-06T13:30:00Z","v":850,"vw":62.893234},{"c":62.785,"h":62.785,"l":62.64,"n":17,"o":62.66,"t":"2026-10-06T13:45:00Z","v":1326,"vw":62.69625},{"c":63.08,"h":63.08,"l":63.03,"n":4,"o":63.03,"t":"2026-10-06T14:00:00Z","v":506,"vw":63.040121},{"c":63.04,"h":63.07,"l":63.01,"n":19,"o":63.07,"t":"2026-10-06T14:15:00Z","v":1233,"vw":63.055135},{"c":63.07,"h":63.1,"l":63.07,"n":20,"o":63.08,"t":"2026-10-06T14:30:00Z","v":9067,"vw":63.090295},{"c":63.18,"h":63.18,"l":63.16,"n":20,"o":63.168,"t":"2026-10-06T14:45:00Z","v":5457,"vw":63.168248},{"c":63.3,"h":63.32,"l":63.18,"n":22,"o":63.2,"t":"2026-10-06T15:00:00Z","v":3795,"vw":63.247328},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-10-06T15:15:00Z","v":100,"vw":63.41},{"c":63.55,"h":63.55,"l":63.45,"n":30,"o":63.45,"t":"2026-10-06T15:30:00Z","v":3570,"vw":63.510291},{"c":63.55,"h":63.6,"l":63.53,"n":16,"o":63.59,"t":"2026-10-06T16:00:00Z","v":2590,"vw":63.592497},{"c":63.59,"h":63.61,"l":63.57,"n":9,"o":63.57,"t":"2026-10-06T16:15:00Z","v":756,"vw":63.590556},{"c":63.59,"h":63.6,"l":63.57,"n":33,"o":63.6,"t":"2026-10-06T16:30:00Z","v":2363,"vw":63.585143},{"c":63.58,"h":63.58,"l":63.54,"n":7,"o":63.54,"t":"2026-10-06T16:45:00Z","v":307,"vw":63.56},{"c":63.64,"h":63.64,"l":63.59,"n":18,"o":63.59,"t":"2026-10-06T17:00:00Z","v":915,"vw":63.609461},{"c":63.66,"h":63.66,"l":63.58,"n":3,"o":63.58,"t":"2026-10-06T17:15:00Z","v":201,"vw":63.62},{"c":63.65,"h":63.67,"l":63.64,"n":20,"o":63.65,"t":"2026-10-06T17:30:00Z","v":1604,"vw":63.65975},{"c":63.66,"h":63.69,"l":63.62,"n":39,"o":63.69,"t":"2026-10-06T17:45:00Z","v":2151,"vw":63.655891},{"c":63.675,"h":63.68,"l":63.66,"n":25,"o":63.66,"t":"2026-10-06T18:00:00Z","v":2259,"vw":63.670494},{"c":63.61,"h":63.705,"l":63.61,"n":22,"o":63.705,"t":"2026-10-06T18:15:00Z","v":1446,"vw":63.651183},{"c":63.6,"h":63.6,"l":63.56,"n":24,"o":63.58,"t":"2026-10-06T18:30:00Z","v":1174,"vw":63.586667},{"c":63.66,"h":63.68,"l":63.61,"n":34,"o":63.61,"t":"2026-10-06T18:45:00Z","v":2346,"vw":63.651071},{"c":63.65,"h":63.68,"l":63.645,"n":34,"o":63.68,"t":"2026-10-06T19:00:00Z","v":2065,"vw":63.663425},{"c":63.49,"h":63.64,"l":63.49,"n":45,"o":63.64,"t":"2026-10-06T19:15:00Z","v":3212,"vw":63.557732},{"c":63.49,"h":63.54,"l":63.48,"n":76,"o":63.495,"t":"2026-10-06T19:30:00Z","v":5522,"vw":63.515818},{"c":63.42,"h":63.49,"l":63.41,"n":188,"o":63.49,"t":"2026-10-06T19:45:00Z","v":16287,"vw":63.446908},{"c":63.43,"h":63.43,"l":63.43,"n":3,"o":63.43,"t":"2026-10-06T20:00:00Z","v":3808,"vw":63.43},{"c":63.15,"h":63.28,"l":63.1,"n":39,"o":63.17,"t":"2026-10-07T13:30:00Z","v":10197,"vw":63.163207},{"c":63,"h":63.0865,"l":62.98,"n":13,"o":63.0865,"t":"2026-10-07T13:45:00Z","v":1724,"vw":63.023767},{"c":63,"h":63.035,"l":62.96,"n":23,"o":63.02,"t":"2026-10-07T14:00:00Z","v":2164,"vw":63.015286},{"c":62.9,"h":62.9,"l":62.88,"n":5,"o":62.885,"t":"2026-10-07T14:15:00Z","v":334,"vw":62.888333},{"c":62.67,"h":62.67,"l":62.67,"n":3,"o":62.67,"t":"2026-10-07T14:30:00Z","v":221,"vw":62.67},{"c":62.67,"h":62.67,"l":62.67,"n":3,"o":62.67,"t":"2026-10-07T14:45:00Z","v":299,"vw":62.67},{"c":62.525,"h":62.565,"l":62.525,"n":14,"o":62.565,"t":"2026-10-07T15:00:00Z","v":603,"vw":62.540538},{"c":62.51,"h":62.64,"l":62.48,"n":27,"o":62.64,"t":"2026-10-07T15:15:00Z","v":2847,"vw":62.59283},{"c":62.52,"h":62.52,"l":62.47,"n":44,"o":62.51,"t":"2026-10-07T15:30:00Z","v":3971,"vw":62.495592},{"c":62.49,"h":62.515,"l":62.48,"n":42,"o":62.515,"t":"2026-10-07T15:45:00Z","v":5189,"vw":62.490956},{"c":62.53,"h":62.53,"l":62.48,"n":26,"o":62.49,"t":"2026-10-07T16:00:00Z","v":1539,"vw":62.504444},{"c":62.49,"h":62.53,"l":62.47,"n":11,"o":62.53,"t":"2026-10-07T16:30:00Z","v":3298,"vw":62.483196},{"c":62.48,"h":62.5,"l":62.48,"n":10,"o":62.5,"t":"2026-10-07T16:45:00Z","v":794,"vw":62.495593},{"c":62.65,"h":62.65,"l":62.56,"n":22,"o":62.58,"t":"2026-10-07T17:00:00Z","v":2746,"vw":62.614648},{"c":62.6,"h":62.65,"l":62.6,"n":30,"o":62.65,"t":"2026-10-07T17:15:00Z","v":3773,"vw":62.625868},{"c":62.49,"h":62.49,"l":62.49,"n":3,"o":62.49,"t":"2026-10-07T17:45:00Z","v":200,"vw":62.49},{"c":62.55,"h":62.5601,"l":62.55,"n":5,"o":62.5601,"t":"2026-10-07T18:00:00Z","v":498,"vw":62.552513},{"c":62.59,"h":62.59,"l":62.5803,"n":10,"o":62.5803,"t":"2026-10-07T18:15:00Z","v":953,"vw":62.581502},{"c":62.56,"h":62.56,"l":62.51,"n":6,"o":62.51,"t":"2026-10-07T18:30:00Z","v":321,"vw":62.543333},{"c":62.59,"h":62.59,"l":62.59,"n":4,"o":62.59,"t":"2026-10-07T18:45:00Z","v":237,"vw":62.59},{"c":62.74,"h":62.76,"l":62.65,"n":12,"o":62.65,"t":"2026-10-07T19:00:00Z","v":1353,"vw":62.725954},{"c":62.68,"h":62.73,"l":62.68,"n":9,"o":62.72,"t":"2026-10-07T19:15:00Z","v":1661,"vw":62.719696},{"c":62.665,"h":62.67,"l":62.665,"n":5,"o":62.67,"t":"2026-10-07T19:30:00Z","v":479,"vw":62.6675},{"c":62.63,"h":62.67,"l":62.63,"n":71,"o":62.64,"t":"2026-10-07T19:45:00Z","v":7185,"vw":62.637137},{"c":63.6,"h":63.71,"l":63.6,"n":22,"o":63.61,"t":"2026-10-08T13:45:00Z","v":1906,"vw":63.667225},{"c":63.63,"h":63.63,"l":63.6144,"n":7,"o":63.6144,"t":"2026-10-08T14:00:00Z","v":1091,"vw":63.626854},{"c":63.65,"h":63.73,"l":63.6,"n":40,"o":63.72,"t":"2026-10-08T14:15:00Z","v":5670,"vw":63.656012},{"c":63.75,"h":63.75,"l":63.62,"n":42,"o":63.69,"t":"2026-10-08T14:30:00Z","v":3715,"vw":63.685189},{"c":63.8,"h":63.8,"l":63.72,"n":64,"o":63.74,"t":"2026-10-08T14:45:00Z","v":9093,"vw":63.74889},{"c":63.7,"h":63.84,"l":63.7,"n":46,"o":63.81,"t":"2026-10-08T15:00:00Z","v":4944,"vw":63.787894},{"c":63.68,"h":63.68,"l":63.67,"n":4,"o":63.67,"t":"2026-10-08T15:15:00Z","v":717,"vw":63.672789},{"c":63.76,"h":63.76,"l":63.73,"n":3,"o":63.73,"t":"2026-10-08T15:30:00Z","v":401,"vw":63.752366},{"c":63.83,"h":63.85,"l":63.8,"n":20,"o":63.8,"t":"2026-10-08T15:45:00Z","v":2262,"vw":63.82927},{"c":63.8,"h":63.82,"l":63.78,"n":11,"o":63.82,"t":"2026-10-08T16:00:00Z","v":1275,"vw":63.799135},{"c":63.698,"h":63.83,"l":63.61,"n":165,"o":63.83,"t":"2026-10-08T16:15:00Z","v":22789,"vw":63.704687},{"c":63.62,"h":63.69,"l":63.6,"n":23,"o":63.69,"t":"2026-10-08T16:30:00Z","v":2581,"vw":63.616869},{"c":63.8,"h":63.8,"l":63.6,"n":32,"o":63.64,"t":"2026-10-08T16:45:00Z","v":14502,"vw":63.732444},{"c":63.92,"h":63.92,"l":63.77,"n":39,"o":63.78,"t":"2026-10-08T17:00:00Z","v":4070,"vw":63.840723},{"c":64.01,"h":64.03,"l":63.88,"n":64,"o":63.915,"t":"2026-10-08T17:15:00Z","v":6618,"vw":63.952114},{"c":64.015,"h":64.06,"l":63.95,"n":67,"o":64.01,"t":"2026-10-08T17:30:00Z","v":10429,"vw":64.005935},{"c":63.97,"h":64.04,"l":63.95,"n":23,"o":64.02,"t":"2026-10-08T17:45:00Z","v":2416,"vw":63.995773},{"c":63.98,"h":64.03,"l":63.96,"n":40,"o":63.96,"t":"2026-10-08T18:00:00Z","v":4053,"vw":63.996656},{"c":63.98,"h":64.01,"l":63.98,"n":44,"o":63.995,"t":"2026-10-08T18:15:00Z","v":6636,"vw":63.998167},{"c":64.01,"h":64.01,"l":63.93,"n":59,"o":63.95,"t":"2026-10-08T18:30:00Z","v":10626,"vw":63.957138},{"c":64.005,"h":64.01,"l":63.98,"n":43,"o":64.01,"t":"2026-10-08T18:45:00Z","v":5330,"vw":63.999487},{"c":64.07,"h":64.07,"l":64,"n":6,"o":64.02,"t":"2026-10-08T19:00:00Z","v":640,"vw":64.026863},{"c":64.09,"h":64.13,"l":64.09,"n":9,"o":64.13,"t":"2026-10-08T19:15:00Z","v":1241,"vw":64.102222},{"c":64.035,"h":64.06,"l":64.03,"n":66,"o":64.06,"t":"2026-10-08T19:30:00Z","v":6964,"vw":64.049083},{"c":64.03,"h":64.05,"l":63.99,"n":130,"o":64.02,"t":"2026-10-08T19:45:00Z","v":14372,"vw":64.024157},{"c":64.11,"h":64.27,"l":64.09,"n":8,"o":64.09,"t":"2026-10-09T13:30:00Z","v":882,"vw":64.167904},{"c":64.66,"h":64.66,"l":64.521,"n":14,"o":64.54,"t":"2026-10-09T13:45:00Z","v":750,"vw":64.570644},{"c":64.535,"h":64.66,"l":64.51,"n":17,"o":64.641,"t":"2026-10-09T14:00:00Z","v":3233,"vw":64.604884},{"c":64.65,"h":64.66,"l":64.57,"n":9,"o":64.57,"t":"2026-10-09T14:30:00Z","v":1974,"vw":64.648801},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-09T14:45:00Z","v":300,"vw":64.64},{"c":64.68,"h":64.68,"l":64.65,"n":12,"o":64.6786,"t":"2026-10-09T15:00:00Z","v":1070,"vw":64.66731},{"c":64.77,"h":64.77,"l":64.77,"n":3,"o":64.77,"t":"2026-10-09T15:15:00Z","v":320,"vw":64.77},{"c":64.67,"h":64.82,"l":64.67,"n":13,"o":64.82,"t":"2026-10-09T15:30:00Z","v":954,"vw":64.726417},{"c":64.56,"h":64.625,"l":64.56,"n":6,"o":64.625,"t":"2026-10-09T15:45:00Z","v":618,"vw":64.599545},{"c":64.495,"h":64.56,"l":64.44,"n":21,"o":64.56,"t":"2026-10-09T16:00:00Z","v":2020,"vw":64.470805},{"c":64.52,"h":64.54,"l":64.515,"n":6,"o":64.54,"t":"2026-10-09T16:15:00Z","v":875,"vw":64.521743},{"c":64.53,"h":64.53,"l":64.51,"n":6,"o":64.53,"t":"2026-10-09T16:30:00Z","v":506,"vw":64.523},{"c":64.51,"h":64.52,"l":64.51,"n":2,"o":64.52,"t":"2026-10-09T16:45:00Z","v":409,"vw":64.517335},{"c":64.42,"h":64.5,"l":64.42,"n":9,"o":64.5,"t":"2026-10-09T17:00:00Z","v":685,"vw":64.440075},{"c":64.41,"h":64.42,"l":64.41,"n":5,"o":64.42,"t":"2026-10-09T17:15:00Z","v":231,"vw":64.415},{"c":64.435,"h":64.44,"l":64.41,"n":13,"o":64.41,"t":"2026-10-09T17:30:00Z","v":1084,"vw":64.432106},{"c":64.47,"h":64.47,"l":64.47,"n":7,"o":64.47,"t":"2026-10-09T17:45:00Z","v":1910,"vw":64.47},{"c":64.62,"h":64.62,"l":64.59,"n":4,"o":64.59,"t":"2026-10-09T18:00:00Z","v":1058,"vw":64.600553},{"c":64.521,"h":64.521,"l":64.521,"n":2,"o":64.521,"t":"2026-10-09T18:15:00Z","v":360,"vw":64.521},{"c":64.38,"h":64.38,"l":64.38,"n":1,"o":64.38,"t":"2026-10-09T18:30:00Z","v":121,"vw":64.38},{"c":64.28,"h":64.34,"l":64.21,"n":34,"o":64.34,"t":"2026-10-09T18:45:00Z","v":3419,"vw":64.262921},{"c":64.34,"h":64.42,"l":64.34,"n":13,"o":64.42,"t":"2026-10-09T19:00:00Z","v":5879,"vw":64.347338},{"c":64.34,"h":64.34,"l":64.34,"n":4,"o":64.34,"t":"2026-10-09T19:15:00Z","v":369,"vw":64.34},{"c":64.335,"h":64.335,"l":64.335,"n":6,"o":64.335,"t":"2026-10-09T19:30:00Z","v":246,"vw":64.335},{"c":64.29,"h":64.29,"l":64.24,"n":48,"o":64.26,"t":"2026-10-09T19:45:00Z","v":4020,"vw":64.261893},{"c":64.29,"h":64.29,"l":64.29,"n":6,"o":64.29,"t":"2026-10-09T20:00:00Z","v":126,"vw":64.29},{"c":64.4,"h":64.4,"l":64.4,"n":31,"o":64.4,"t":"2026-10-09T20:45:00Z","v":1063,"vw":64.4},{"c":64.905,"h":64.905,"l":64.66,"n":19,"o":64.66,"t":"2026-10-12T13:30:00Z","v":1756,"vw":64.729855},{"c":65.0287,"h":65.0287,"l":65.0287,"n":2,"o":65.0287,"t":"2026-10-12T14:00:00Z","v":555,"vw":65.0287},{"c":64.895,"h":64.895,"l":64.895,"n":2,"o":64.895,"t":"2026-10-12T14:15:00Z","v":229,"vw":64.895},{"c":64.65,"h":64.73,"l":64.65,"n":6,"o":64.73,"t":"2026-10-12T14:30:00Z","v":617,"vw":64.675392},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-12T14:45:00Z","v":253,"vw":64.61},{"c":64.81,"h":64.81,"l":64.81,"n":4,"o":64.81,"t":"2026-10-12T15:15:00Z","v":300,"vw":64.81},{"c":64.86,"h":64.86,"l":64.84,"n":32,"o":64.84,"t":"2026-10-12T15:30:00Z","v":2462,"vw":64.847866},{"c":64.86,"h":64.86,"l":64.8,"n":11,"o":64.8,"t":"2026-10-12T15:45:00Z","v":491,"vw":64.84},{"c":64.86,"h":64.88,"l":64.86,"n":11,"o":64.88,"t":"2026-10-12T16:00:00Z","v":826,"vw":64.874},{"c":64.8499,"h":64.85,"l":64.8499,"n":4,"o":64.85,"t":"2026-10-12T16:15:00Z","v":341,"vw":64.84995},{"c":64.825,"h":64.825,"l":64.825,"n":3,"o":64.825,"t":"2026-10-12T16:45:00Z","v":189,"vw":64.825},{"c":64.88,"h":64.9,"l":64.88,"n":5,"o":64.9,"t":"2026-10-12T17:15:00Z","v":262,"vw":64.89},{"c":64.82,"h":64.84,"l":64.82,"n":3,"o":64.84,"t":"2026-10-12T17:30:00Z","v":533,"vw":64.826667},{"c":64.8,"h":64.84,"l":64.8,"n":10,"o":64.84,"t":"2026-10-12T18:00:00Z","v":448,"vw":64.82},{"c":64.73,"h":64.81,"l":64.73,"n":39,"o":64.78,"t":"2026-10-12T18:15:00Z","v":14234,"vw":64.780235},{"c":64.71,"h":64.74,"l":64.7001,"n":12,"o":64.74,"t":"2026-10-12T18:30:00Z","v":892,"vw":64.724923},{"c":64.68,"h":64.7,"l":64.68,"n":7,"o":64.7,"t":"2026-10-12T18:45:00Z","v":323,"vw":64.69},{"c":64.67,"h":64.67,"l":64.67,"n":4,"o":64.67,"t":"2026-10-12T19:15:00Z","v":182,"vw":64.67},{"c":64.71,"h":64.71,"l":64.71,"n":4,"o":64.71,"t":"2026-10-12T19:30:00Z","v":151,"vw":64.71},{"c":64.79,"h":64.79,"l":64.76,"n":36,"o":64.76,"t":"2026-10-12T19:45:00Z","v":2521,"vw":64.771977},{"c":64.77,"h":64.77,"l":64.77,"n":5,"o":64.77,"t":"2026-10-12T20:00:00Z","v":420,"vw":64.77},{"c":65.26,"h":65.26,"l":65.07,"n":22,"o":65.07,"t":"2026-10-13T13:30:00Z","v":1696,"vw":65.104149},{"c":65.11,"h":65.33,"l":65.11,"n":6,"o":65.33,"t":"2026-10-13T13:45:00Z","v":410,"vw":65.19125},{"c":65.04,"h":65.04,"l":65.0254,"n":2,"o":65.0254,"t":"2026-10-13T14:15:00Z","v":300,"vw":65.030267},{"c":65.06,"h":65.09,"l":65.06,"n":2,"o":65.09,"t":"2026-10-13T14:30:00Z","v":200,"vw":65.075},{"c":65.14,"h":65.14,"l":65.14,"n":1,"o":65.14,"t":"2026-10-13T14:45:00Z","v":200,"vw":65.14},{"c":65.2,"h":65.2,"l":65.13,"n":6,"o":65.13,"t":"2026-10-13T15:00:00Z","v":606,"vw":65.175},{"c":65.16,"h":65.16,"l":65.16,"n":2,"o":65.16,"t":"2026-10-13T15:15:00Z","v":102,"vw":65.16},{"c":65.16,"h":65.17,"l":65.16,"n":7,"o":65.17,"t":"2026-10-13T15:30:00Z","v":363,"vw":65.16639},{"c":65.13,"h":65.1648,"l":65.13,"n":4,"o":65.1648,"t":"2026-10-13T15:45:00Z","v":2352,"vw":65.139234},{"c":65.16,"h":65.16,"l":65.11,"n":17,"o":65.14,"t":"2026-10-13T16:00:00Z","v":2480,"vw":65.1475},{"c":65.06,"h":65.14,"l":65.06,"n":3,"o":65.14,"t":"2026-10-13T16:15:00Z","v":300,"vw":65.111429},{"c":65.08,"h":65.08,"l":65.01,"n":6,"o":65.01,"t":"2026-10-13T16:30:00Z","v":402,"vw":65.045},{"c":65.16,"h":65.16,"l":65.16,"n":1,"o":65.16,"t":"2026-10-13T16:45:00Z","v":100,"vw":65.16},{"c":65.2,"h":65.22,"l":65.2,"n":3,"o":65.22,"t":"2026-10-13T17:00:00Z","v":301,"vw":65.206667},{"c":65.18,"h":65.1914,"l":65.16,"n":22,"o":65.1914,"t":"2026-10-13T17:15:00Z","v":3783,"vw":65.187302},{"c":65.255,"h":65.255,"l":65.21,"n":6,"o":65.23,"t":"2026-10-13T17:30:00Z","v":412,"vw":65.23125},{"c":65.25,"h":65.27,"l":65.25,"n":18,"o":65.27,"t":"2026-10-13T17:45:00Z","v":1125,"vw":65.264389},{"c":65.4,"h":65.41,"l":65.3,"n":16,"o":65.3,"t":"2026-10-13T18:00:00Z","v":1431,"vw":65.370122},{"c":65.39,"h":65.425,"l":65.39,"n":4,"o":65.425,"t":"2026-10-13T18:15:00Z","v":356,"vw":65.410714},{"c":65.39,"h":65.39,"l":65.39,"n":1,"o":65.39,"t":"2026-10-13T18:30:00Z","v":100,"vw":65.39},{"c":65.48,"h":65.48,"l":65.475,"n":4,"o":65.475,"t":"2026-10-13T18:45:00Z","v":820,"vw":65.476807},{"c":65.52,"h":65.52,"l":65.49,"n":18,"o":65.52,"t":"2026-10-13T19:00:00Z","v":1996,"vw":65.506853},{"c":65.49,"h":65.52,"l":65.49,"n":6,"o":65.52,"t":"2026-10-13T19:15:00Z","v":344,"vw":65.5},{"c":65.54,"h":65.56,"l":65.4925,"n":30,"o":65.5,"t":"2026-10-13T19:30:00Z","v":3537,"vw":65.528301},{"c":65.52,"h":65.58,"l":65.51,"n":35,"o":65.56,"t":"2026-10-13T19:45:00Z","v":5613,"vw":65.537467},{"c":65.435,"h":65.435,"l":65.36,"n":4,"o":65.36,"t":"2026-10-14T13:30:00Z","v":380,"vw":65.384206},{"c":65.01,"h":65.01,"l":64.94,"n":6,"o":64.94,"t":"2026-10-14T14:00:00Z","v":885,"vw":64.949321},{"c":64.96,"h":64.97,"l":64.94,"n":9,"o":64.95,"t":"2026-10-14T14:15:00Z","v":1509,"vw":64.952239},{"c":64.905,"h":64.925,"l":64.905,"n":6,"o":64.91,"t":"2026-10-14T14:30:00Z","v":739,"vw":64.917743},{"c":64.92,"h":64.9201,"l":64.92,"n":7,"o":64.9201,"t":"2026-10-14T14:45:00Z","v":476,"vw":64.920044},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-14T15:00:00Z","v":200,"vw":64.98},{"c":64.81,"h":64.8225,"l":64.81,"n":3,"o":64.8225,"t":"2026-10-14T15:30:00Z","v":960,"vw":64.820573},{"c":64.84,"h":64.84,"l":64.73,"n":10,"o":64.73,"t":"2026-10-14T15:45:00Z","v":714,"vw":64.798},{"c":64.82,"h":64.845,"l":64.82,"n":4,"o":64.845,"t":"2026-10-14T16:00:00Z","v":394,"vw":64.836135},{"c":64.87,"h":64.87,"l":64.83,"n":7,"o":64.83,"t":"2026-10-14T16:15:00Z","v":590,"vw":64.86},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-14T16:30:00Z","v":200,"vw":64.97},{"c":65.01,"h":65.01,"l":64.9101,"n":20,"o":64.98,"t":"2026-10-14T16:45:00Z","v":2809,"vw":64.961687},{"c":64.9074,"h":65.0001,"l":64.9074,"n":12,"o":65,"t":"2026-10-14T17:00:00Z","v":6258,"vw":64.997908},{"c":64.9,"h":64.91,"l":64.9,"n":3,"o":64.91,"t":"2026-10-14T17:15:00Z","v":617,"vw":64.906823},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-14T17:30:00Z","v":200,"vw":64.94},{"c":64.83,"h":64.85,"l":64.82,"n":4,"o":64.82,"t":"2026-10-14T17:45:00Z","v":432,"vw":64.8375},{"c":64.9,"h":64.9,"l":64.84,"n":6,"o":64.86,"t":"2026-10-14T18:00:00Z","v":990,"vw":64.861816},{"c":64.89,"h":64.89,"l":64.89,"n":2,"o":64.89,"t":"2026-10-14T18:15:00Z","v":109,"vw":64.89},{"c":64.95,"h":64.95,"l":64.91,"n":3,"o":64.91,"t":"2026-10-14T18:45:00Z","v":325,"vw":64.937692},{"c":64.92,"h":64.92,"l":64.87,"n":12,"o":64.87,"t":"2026-10-14T19:00:00Z","v":689,"vw":64.9},{"c":64.87,"h":64.97,"l":64.87,"n":13,"o":64.96,"t":"2026-10-14T19:15:00Z","v":1005,"vw":64.93287},{"c":64.94,"h":64.94,"l":64.84,"n":25,"o":64.84,"t":"2026-10-14T19:30:00Z","v":1875,"vw":64.903493},{"c":64.99,"h":65.01,"l":64.9201,"n":73,"o":64.94,"t":"2026-10-14T19:45:00Z","v":5498,"vw":64.967492},{"c":65,"h":65,"l":65,"n":5,"o":65,"t":"2026-10-14T20:00:00Z","v":181,"vw":65},{"c":64.8625,"h":65.36,"l":64.68,"n":19,"o":65.36,"t":"2026-10-15T13:30:00Z","v":1478,"vw":64.926899},{"c":64.58,"h":64.69,"l":64.58,"n":5,"o":64.69,"t":"2026-10-15T13:45:00Z","v":322,"vw":64.645285},{"c":64.5,"h":64.5,"l":64.37,"n":35,"o":64.44,"t":"2026-10-15T14:00:00Z","v":3037,"vw":64.449067},{"c":64.61,"h":64.61,"l":64.56,"n":6,"o":64.56,"t":"2026-10-15T14:15:00Z","v":449,"vw":64.591095},{"c":64.68,"h":64.68,"l":64.55,"n":5,"o":64.55,"t":"2026-10-15T14:30:00Z","v":359,"vw":64.593333},{"c":64.82,"h":64.82,"l":64.75,"n":7,"o":64.75,"t":"2026-10-15T14:45:00Z","v":706,"vw":64.775975},{"c":64.73,"h":64.75,"l":64.73,"n":3,"o":64.75,"t":"2026-10-15T15:00:00Z","v":315,"vw":64.736667},{"c":64.94,"h":64.94,"l":64.905,"n":5,"o":64.918,"t":"2026-10-15T15:15:00Z","v":763,"vw":64.919817},{"c":64.87,"h":64.895,"l":64.8,"n":21,"o":64.895,"t":"2026-10-15T15:30:00Z","v":1715,"vw":64.845504},{"c":64.78,"h":64.82,"l":64.78,"n":19,"o":64.82,"t":"2026-10-15T15:45:00Z","v":1700,"vw":64.806691},{"c":64.85,"h":64.85,"l":64.805,"n":33,"o":64.815,"t":"2026-10-15T16:00:00Z","v":3407,"vw":64.826393},{"c":64.82,"h":64.82,"l":64.73,"n":9,"o":64.77,"t":"2026-10-15T16:15:00Z","v":830,"vw":64.781619},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-15T16:45:00Z","v":139,"vw":64.75},{"c":64.755,"h":64.755,"l":64.75,"n":3,"o":64.75,"t":"2026-10-15T17:15:00Z","v":530,"vw":64.753113},{"c":64.79,"h":64.79,"l":64.725,"n":5,"o":64.725,"t":"2026-10-15T17:30:00Z","v":335,"vw":64.751839},{"c":64.85,"h":64.85,"l":64.76,"n":11,"o":64.76,"t":"2026-10-15T17:45:00Z","v":1187,"vw":64.827306},{"c":64.9,"h":64.9,"l":64.9,"n":4,"o":64.9,"t":"2026-10-15T18:00:00Z","v":136,"vw":64.9},{"c":64.735,"h":64.845,"l":64.735,"n":14,"o":64.845,"t":"2026-10-15T18:15:00Z","v":1151,"vw":64.796086},{"c":64.755,"h":64.755,"l":64.725,"n":4,"o":64.725,"t":"2026-10-15T18:30:00Z","v":368,"vw":64.739065},{"c":64.72,"h":64.72,"l":64.72,"n":1,"o":64.72,"t":"2026-10-15T18:45:00Z","v":133,"vw":64.72},{"c":64.7,"h":64.76,"l":64.7,"n":29,"o":64.73,"t":"2026-10-15T19:15:00Z","v":6436,"vw":64.737367},{"c":64.64,"h":64.64,"l":64.64,"n":2,"o":64.64,"t":"2026-10-15T19:30:00Z","v":165,"vw":64.64},{"c":64.9,"h":64.91,"l":64.71,"n":91,"o":64.71,"t":"2026-10-15T19:45:00Z","v":9884,"vw":64.878729},{"c":65.705,"h":65.705,"l":65.705,"n":1,"o":65.705,"t":"2026-10-16T13:30:00Z","v":100,"vw":65.705},{"c":65.73,"h":65.75,"l":65.69,"n":12,"o":65.73,"t":"2026-10-16T14:15:00Z","v":1467,"vw":65.720199},{"c":65.795,"h":65.84,"l":65.79,"n":10,"o":65.79,"t":"2026-10-16T14:30:00Z","v":1101,"vw":65.805403},{"c":65.87,"h":65.905,"l":65.835,"n":24,"o":65.835,"t":"2026-10-16T14:45:00Z","v":1991,"vw":65.88598},{"c":65.74,"h":65.91,"l":65.74,"n":20,"o":65.89,"t":"2026-10-16T15:00:00Z","v":2984,"vw":65.849867},{"c":65.67,"h":65.7,"l":65.67,"n":6,"o":65.7,"t":"2026-10-16T15:15:00Z","v":880,"vw":65.686328},{"c":65.63,"h":65.63,"l":65.63,"n":3,"o":65.63,"t":"2026-10-16T15:30:00Z","v":410,"vw":65.63},{"c":65.71,"h":65.716,"l":65.64,"n":14,"o":65.64,"t":"2026-10-16T15:45:00Z","v":2297,"vw":65.685221},{"c":65.72,"h":65.72,"l":65.631,"n":25,"o":65.64,"t":"2026-10-16T16:00:00Z","v":2635,"vw":65.656702},{"c":65.85,"h":65.85,"l":65.72,"n":19,"o":65.72,"t":"2026-10-16T16:15:00Z","v":33949,"vw":65.723813},{"c":65.86,"h":65.89,"l":65.84,"n":16,"o":65.84,"t":"2026-10-16T16:30:00Z","v":1870,"vw":65.861383},{"c":65.925,"h":65.925,"l":65.87,"n":7,"o":65.89,"t":"2026-10-16T16:45:00Z","v":681,"vw":65.893211},{"c":65.835,"h":65.93,"l":65.81,"n":16,"o":65.92,"t":"2026-10-16T17:00:00Z","v":1866,"vw":65.872997},{"c":65.92,"h":65.92,"l":65.81,"n":4,"o":65.84,"t":"2026-10-16T17:15:00Z","v":848,"vw":65.884811},{"c":65.97,"h":66.02,"l":65.94,"n":17,"o":65.99,"t":"2026-10-16T17:30:00Z","v":1660,"vw":65.992414},{"c":65.96,"h":65.99,"l":65.95,"n":9,"o":65.99,"t":"2026-10-16T17:45:00Z","v":1379,"vw":65.96084},{"c":65.95,"h":65.95,"l":65.89,"n":9,"o":65.89,"t":"2026-10-16T18:00:00Z","v":1296,"vw":65.936322},{"c":65.86,"h":65.96,"l":65.86,"n":12,"o":65.96,"t":"2026-10-16T18:15:00Z","v":970,"vw":65.944088},{"c":65.94,"h":65.94,"l":65.87,"n":5,"o":65.87,"t":"2026-10-16T18:30:00Z","v":441,"vw":65.886867},{"c":65.94,"h":66.01,"l":65.94,"n":8,"o":66,"t":"2026-10-16T19:00:00Z","v":1175,"vw":65.987614},{"c":66.05,"h":66.05,"l":66.005,"n":4,"o":66.05,"t":"2026-10-16T19:15:00Z","v":549,"vw":66.033607},{"c":66.1,"h":66.1,"l":66.06,"n":8,"o":66.06,"t":"2026-10-16T19:30:00Z","v":738,"vw":66.084225},{"c":66.26,"h":66.26,"l":66.1,"n":40,"o":66.1,"t":"2026-10-16T19:45:00Z","v":4193,"vw":66.184145},{"c":65.58,"h":65.58,"l":65.58,"n":1,"o":65.58,"t":"2026-10-16T22:15:00Z","v":153,"vw":65.58},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-19T09:30:00Z","v":149,"vw":66},{"c":66.24,"h":66.24,"l":65.91,"n":5,"o":65.91,"t":"2026-10-19T13:30:00Z","v":1703,"vw":65.976855},{"c":66.27,"h":66.27,"l":66.21,"n":7,"o":66.21,"t":"2026-10-19T13:45:00Z","v":523,"vw":66.246163},{"c":66.05,"h":66.21,"l":66.04,"n":13,"o":66.185,"t":"2026-10-19T14:00:00Z","v":1645,"vw":66.169743},{"c":66.07,"h":66.07,"l":66.07,"n":1,"o":66.07,"t":"2026-10-19T14:15:00Z","v":100,"vw":66.07},{"c":65.89,"h":65.985,"l":65.86,"n":16,"o":65.985,"t":"2026-10-19T14:30:00Z","v":1152,"vw":65.906411},{"c":65.77,"h":65.77,"l":65.7,"n":9,"o":65.72,"t":"2026-10-19T14:45:00Z","v":777,"vw":65.735391},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-19T15:00:00Z","v":100,"vw":65.75},{"c":65.85,"h":65.92,"l":65.85,"n":13,"o":65.88,"t":"2026-10-19T15:45:00Z","v":2779,"vw":65.893553},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-19T16:00:00Z","v":100,"vw":65.83},{"c":65.78,"h":65.81,"l":65.78,"n":9,"o":65.81,"t":"2026-10-19T16:15:00Z","v":808,"vw":65.801713},{"c":65.87,"h":65.87,"l":65.87,"n":5,"o":65.87,"t":"2026-10-19T16:30:00Z","v":396,"vw":65.87},{"c":65.8125,"h":65.8125,"l":65.8125,"n":1,"o":65.8125,"t":"2026-10-19T16:45:00Z","v":103,"vw":65.8125},{"c":65.91,"h":65.91,"l":65.88,"n":2,"o":65.88,"t":"2026-10-19T17:00:00Z","v":269,"vw":65.898848},{"c":65.87,"h":65.91,"l":65.87,"n":6,"o":65.91,"t":"2026-10-19T17:15:00Z","v":823,"vw":65.893002},{"c":65.9,"h":65.935,"l":65.9,"n":6,"o":65.935,"t":"2026-10-19T17:30:00Z","v":957,"vw":65.929271},{"c":65.97,"h":65.97,"l":65.94,"n":13,"o":65.94,"t":"2026-10-19T17:45:00Z","v":902,"vw":65.946667},{"c":65.98,"h":65.98,"l":65.97,"n":5,"o":65.98,"t":"2026-10-19T18:00:00Z","v":2439,"vw":65.972305},{"c":65.87,"h":65.98,"l":65.87,"n":6,"o":65.98,"t":"2026-10-19T18:15:00Z","v":1351,"vw":65.921113},{"c":65.83,"h":65.86,"l":65.83,"n":14,"o":65.86,"t":"2026-10-19T18:30:00Z","v":1121,"vw":65.836864},{"c":66,"h":66,"l":65.96,"n":5,"o":65.96,"t":"2026-10-19T18:45:00Z","v":544,"vw":65.982418},{"c":65.9499,"h":66.02,"l":65.9499,"n":22,"o":66.02,"t":"2026-10-19T19:00:00Z","v":1906,"vw":66.004139},{"c":65.9486,"h":65.99,"l":65.9486,"n":11,"o":65.965,"t":"2026-10-19T19:15:00Z","v":1360,"vw":65.965959},{"c":66.05,"h":66.05,"l":65.95,"n":22,"o":65.95,"t":"2026-10-19T19:30:00Z","v":2908,"vw":65.968119},{"c":65.88,"h":65.98,"l":65.88,"n":51,"o":65.98,"t":"2026-10-19T19:45:00Z","v":3939,"vw":65.918458},{"c":65.875,"h":65.875,"l":65.875,"n":3,"o":65.875,"t":"2026-10-19T20:00:00Z","v":153,"vw":65.875},{"c":66.0299,"h":66.2,"l":66.0299,"n":8,"o":66.2,"t":"2026-10-20T13:30:00Z","v":3283,"vw":66.176},{"c":65.75,"h":65.75,"l":65.7,"n":16,"o":65.7,"t":"2026-10-20T13:45:00Z","v":396,"vw":65.716667},{"c":65.895,"h":65.94,"l":65.77,"n":32,"o":65.84,"t":"2026-10-20T14:00:00Z","v":1507,"vw":65.833737},{"c":65.79,"h":65.92,"l":65.79,"n":23,"o":65.92,"t":"2026-10-20T14:15:00Z","v":724,"vw":65.824012},{"c":65.58,"h":65.58,"l":65.58,"n":7,"o":65.58,"t":"2026-10-20T14:30:00Z","v":328,"vw":65.58},{"c":65.59,"h":65.615,"l":65.59,"n":11,"o":65.6,"t":"2026-10-20T14:45:00Z","v":936,"vw":65.597702},{"c":65.69,"h":65.75,"l":65.67,"n":40,"o":65.67,"t":"2026-10-20T15:00:00Z","v":2873,"vw":65.697402},{"c":65.69,"h":65.8,"l":65.63,"n":28,"o":65.63,"t":"2026-10-20T15:15:00Z","v":1501,"vw":65.70199},{"c":65.675,"h":65.6876,"l":65.63,"n":17,"o":65.6876,"t":"2026-10-20T15:30:00Z","v":1411,"vw":65.662325},{"c":65.69,"h":65.7,"l":65.645,"n":6,"o":65.645,"t":"2026-10-20T15:45:00Z","v":1192,"vw":65.682378},{"c":65.77,"h":65.77,"l":65.7201,"n":12,"o":65.7201,"t":"2026-10-20T16:00:00Z","v":4493,"vw":65.758523},{"c":65.73,"h":65.76,"l":65.73,"n":10,"o":65.76,"t":"2026-10-20T16:15:00Z","v":551,"vw":65.73625},{"c":65.85,"h":65.85,"l":65.83,"n":3,"o":65.83,"t":"2026-10-20T16:30:00Z","v":521,"vw":65.833929},{"c":65.8855,"h":65.8855,"l":65.87,"n":10,"o":65.87,"t":"2026-10-20T16:45:00Z","v":572,"vw":65.881654},{"c":65.78,"h":65.84,"l":65.78,"n":19,"o":65.84,"t":"2026-10-20T17:00:00Z","v":660,"vw":65.804},{"c":65.84,"h":65.84,"l":65.82,"n":7,"o":65.82,"t":"2026-10-20T17:15:00Z","v":1170,"vw":65.823636},{"c":66.04,"h":66.04,"l":66.04,"n":6,"o":66.04,"t":"2026-10-20T18:00:00Z","v":704,"vw":66.04},{"c":65.97,"h":65.99,"l":65.97,"n":13,"o":65.99,"t":"2026-10-20T18:15:00Z","v":1343,"vw":65.986923},{"c":65.97,"h":65.98,"l":65.97,"n":11,"o":65.9701,"t":"2026-10-20T18:30:00Z","v":660,"vw":65.973462},{"c":65.98,"h":65.98,"l":65.97,"n":6,"o":65.97,"t":"2026-10-20T18:45:00Z","v":355,"vw":65.975514},{"c":66,"h":66,"l":66,"n":6,"o":66,"t":"2026-10-20T19:00:00Z","v":141,"vw":66},{"c":66,"h":66,"l":66,"n":4,"o":66,"t":"2026-10-20T19:15:00Z","v":24309,"vw":66},{"c":65.985,"h":65.99,"l":65.9699,"n":42,"o":65.99,"t":"2026-10-20T19:30:00Z","v":2178,"vw":65.98642},{"c":65.98,"h":66.0701,"l":65.96,"n":72,"o":66.0701,"t":"2026-10-20T19:45:00Z","v":6450,"vw":65.979734},{"c":65.98,"h":66.45,"l":65.98,"n":4,"o":66.45,"t":"2026-10-21T10:45:00Z","v":202,"vw":66.215},{"c":65.99,"h":65.99,"l":65.99,"n":2,"o":65.99,"t":"2026-10-21T13:30:00Z","v":106,"vw":65.99},{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-10-21T14:30:00Z","v":130,"vw":66.29},{"c":66.282,"h":66.282,"l":66.282,"n":2,"o":66.282,"t":"2026-10-21T14:45:00Z","v":752,"vw":66.282},{"c":66.13,"h":66.21,"l":66.13,"n":3,"o":66.21,"t":"2026-10-21T15:00:00Z","v":205,"vw":66.17},{"c":66.145,"h":66.145,"l":66.145,"n":2,"o":66.145,"t":"2026-10-21T15:15:00Z","v":418,"vw":66.145},{"c":66.07,"h":66.07,"l":66.05,"n":2,"o":66.05,"t":"2026-10-21T15:30:00Z","v":200,"vw":66.06},{"c":66.1301,"h":66.1301,"l":66.11,"n":5,"o":66.11,"t":"2026-10-21T16:00:00Z","v":1740,"vw":66.116182},{"c":66.15,"h":66.15,"l":66.15,"n":4,"o":66.15,"t":"2026-10-21T16:15:00Z","v":310,"vw":66.15},{"c":65.915,"h":66.15,"l":65.915,"n":7,"o":66.15,"t":"2026-10-21T16:30:00Z","v":853,"vw":66.018922},{"c":65.915,"h":65.915,"l":65.915,"n":1,"o":65.915,"t":"2026-10-21T16:45:00Z","v":134,"vw":65.915},{"c":65.9799,"h":65.9799,"l":65.94,"n":5,"o":65.95,"t":"2026-10-21T17:00:00Z","v":437,"vw":65.963476},{"c":66.0381,"h":66.0381,"l":66.0381,"n":1,"o":66.0381,"t":"2026-10-21T17:15:00Z","v":300,"vw":66.0381},{"c":66.2,"h":66.2,"l":66.17,"n":6,"o":66.17,"t":"2026-10-21T17:30:00Z","v":80248,"vw":66.170162},{"c":66.185,"h":66.185,"l":66.185,"n":4,"o":66.185,"t":"2026-10-21T18:00:00Z","v":569,"vw":66.185},{"c":66.21,"h":66.22,"l":66.21,"n":5,"o":66.22,"t":"2026-10-21T18:15:00Z","v":207,"vw":66.215},{"c":66.18,"h":66.18,"l":66.18,"n":10,"o":66.18,"t":"2026-10-21T18:30:00Z","v":1427,"vw":66.18},{"c":66.32,"h":66.32,"l":66.18,"n":9,"o":66.18,"t":"2026-10-21T18:45:00Z","v":650,"vw":66.228606},{"c":66.34,"h":66.34,"l":66.29,"n":6,"o":66.3299,"t":"2026-10-21T19:00:00Z","v":545,"vw":66.323976},{"c":66.31,"h":66.37,"l":66.3,"n":9,"o":66.37,"t":"2026-10-21T19:15:00Z","v":527,"vw":66.340183},{"c":66.27,"h":66.27,"l":66.16,"n":7,"o":66.16,"t":"2026-10-21T19:30:00Z","v":610,"vw":66.178333},{"c":66.24,"h":66.28,"l":66.22,"n":33,"o":66.23,"t":"2026-10-21T19:45:00Z","v":2702,"vw":66.242544},{"c":66.25,"h":66.25,"l":66.25,"n":3,"o":66.25,"t":"2026-10-21T20:00:00Z","v":967,"vw":66.25},{"c":65.59,"h":65.87,"l":65.59,"n":17,"o":65.87,"t":"2026-10-22T13:30:00Z","v":1622,"vw":65.721024},{"c":65.28,"h":65.62,"l":65.27,"n":14,"o":65.61,"t":"2026-10-22T13:45:00Z","v":2559,"vw":65.341083},{"c":65,"h":65.25,"l":65,"n":8,"o":65.25,"t":"2026-10-22T14:00:00Z","v":737,"vw":65.106725},{"c":64.8762,"h":65.08,"l":64.81,"n":20,"o":64.97,"t":"2026-10-22T14:15:00Z","v":2142,"vw":64.958685},{"c":64.7,"h":64.72,"l":64.67,"n":12,"o":64.72,"t":"2026-10-22T14:30:00Z","v":1404,"vw":64.713926},{"c":64.58,"h":64.72,"l":64.58,"n":19,"o":64.63,"t":"2026-10-22T14:45:00Z","v":3832,"vw":64.632716},{"c":64.67,"h":64.68,"l":64.585,"n":17,"o":64.62,"t":"2026-10-22T15:00:00Z","v":2377,"vw":64.635429},{"c":64.3,"h":64.48,"l":64.3,"n":20,"o":64.48,"t":"2026-10-22T15:15:00Z","v":8625,"vw":64.435407},{"c":64.37,"h":64.37,"l":64.23,"n":11,"o":64.28,"t":"2026-10-22T15:30:00Z","v":1681,"vw":64.253828},{"c":64.54,"h":64.54,"l":64.39,"n":7,"o":64.39,"t":"2026-10-22T15:45:00Z","v":746,"vw":64.471546},{"c":64.725,"h":64.725,"l":64.725,"n":3,"o":64.725,"t":"2026-10-22T16:15:00Z","v":158,"vw":64.725},{"c":64.69,"h":64.69,"l":64.69,"n":2,"o":64.69,"t":"2026-10-22T16:30:00Z","v":234,"vw":64.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.80526324264223,"strike":72.1973675735777,"iv":0.4165917139144703,"gamma":0.03673595538693523,"theta":-0.03801402065607432,"vega":0.05117898798891116,"rho":0.009287316295101617,"breakevenPct":12.849947157551295},{"delta":0.25,"premium":0.8290831823857775,"strike":69.27889090152297,"iv":0.31811759267264905,"gamma":0.05467708598563266,"theta":-0.03351102140518074,"vega":0.058070881346113205,"rho":0.011649117462714851,"breakevenPct":8.37528842774578},{"delta":0.3,"premium":0.8973498585496111,"strike":67.77650141450388,"iv":0.26868526719635005,"gamma":0.07086984097963224,"theta":-0.03147227018204661,"vega":0.06348831534277978,"rho":0.013995067118384214,"breakevenPct":6.158372658917145},{"delta":0.35,"premium":1.0178242758210314,"strike":66.8442753606508,"iv":0.2451147281742339,"gamma":0.08247604369336223,"theta":-0.03098564767856843,"vega":0.06753147991648084,"rho":0.01637542397569358,"breakevenPct":4.90353939785411},{"delta":0.4,"premium":1.2006398066706132,"strike":66.17949161210686,"iv":0.23967006032050642,"gamma":0.08816419826551797,"theta":-0.03170561013638856,"vega":0.07026259809248017,"rho":0.018850737796858374,"breakevenPct":4.158496550900411},{"delta":0.45,"premium":1.2912690646122145,"strike":65.58730935387786,"iv":0.21835474451012424,"gamma":0.100026357503547,"theta":-0.030128024048959933,"vega":0.07181355157245728,"rho":0.021191556023591775,"breakevenPct":3.3831788815737687},{"delta":0.5,"premium":1.3478020298344258,"strike":65.02197970165574,"iv":0.19116946301714377,"gamma":0.11417205271388536,"theta":-0.027700659732466694,"vega":0.07292800578130289,"rho":0.02348262930443959,"breakevenPct":2.596663675205079},{"delta":0.55,"premium":1.6249829200172412,"strike":64.5416951333046,"iv":0.1957897593533709,"gamma":0.1098997321488856,"theta":-0.028015879021323648,"vega":0.07165538827117167,"rho":0.025963783338476938,"breakevenPct":2.2826991085513058},{"delta":0.6,"premium":1.911089504509106,"strike":64.06485082581816,"iv":0.20169666133103736,"gamma":0.10488236229951448,"theta":-0.028442041854665506,"vega":0.07028620845499942,"rho":0.02845262655743323,"breakevenPct":1.9878502555685071},{"delta":0.65,"premium":2.5544182621502216,"strike":63.36377025036819,"iv":0.2336752577319588,"gamma":0.08784889543446242,"theta":-0.031235787923416795,"vega":0.06730058910162003,"rho":0.030708802887528676,"breakevenPct":1.8985755333411911},{"delta":0.7,"premium":2.98096,"strike":62.7976,"iv":0.24089424,"gamma":0.07823688,"theta":-0.030755760000000004,"vega":0.06274496,"rho":0.03305029384851819,"breakevenPct":1.6827330344721076},{"delta":0.75,"premium":3.1409599999999998,"strike":62.3976,"iv":0.21993424,"gamma":0.07771688,"theta":-0.026715759999999998,"vega":0.05690495999999999,"rho":0.035510831118981324,"breakevenPct":1.3117328798887042},{"delta":0.8,"premium":3.302391073326249,"strike":61.99681190223167,"iv":0.19903783209351752,"gamma":0.07713241232731136,"theta":-0.02267895855472901,"vega":0.051043570669500514,"rho":0.03797094292680375,"breakevenPct":0.941726658769387},{"delta":0.85,"premium":3.7009032943676936,"strike":61.46546227417641,"iv":0.18867651434643998,"gamma":0.06586780021253986,"theta":-0.019172051009564296,"vega":0.04163868225292243,"rho":0.04036056975714973,"breakevenPct":0.7363820815336244},{"delta":0.9,"premium":5.308415841584155,"strike":59.772277227722775,"iv":0.23300594059405927,"gamma":0.043170297029703,"theta":-0.018432673267326727,"vega":0.03198811881188119,"rho":0.041909707896949984,"breakevenPct":0.6039466212813855}],"put":[{"delta":0.15,"premium":0.7,"strike":57.14974509330321,"iv":0.46432265131015593,"gamma":0.027498094778585336,"theta":-0.032619236541527125,"vega":0.042640490880398216,"rho":-0.008673749744030975,"breakevenPct":12.738066017462966},{"delta":0.2,"premium":0.7309731593251414,"strike":60.11946318650283,"iv":0.3421397347075753,"gamma":0.044809570400427705,"theta":-0.028290242480480548,"vega":0.05118033121118627,"rho":-0.011504613715648754,"breakevenPct":8.195254247677093},{"delta":0.25,"premium":0.8081481110545836,"strike":61.662962221091675,"iv":0.28553715859318285,"gamma":0.061125720389341824,"theta":-0.026233148789441052,"vega":0.058038692110865604,"rho":-0.01435963369315316,"breakevenPct":5.92856065846794},{"delta":0.3,"premium":0.8637055140944359,"strike":62.77411028188872,"iv":0.24039841163930542,"gamma":0.07948767140081606,"theta":-0.023588558593894915,"vega":0.06348751348283593,"rho":-0.017221647114530766,"breakevenPct":4.29679275344832},{"delta":0.35,"premium":0.9392142204223423,"strike":63.51371376337874,"iv":0.21249028846676524,"gamma":0.09580038187040918,"theta":-0.02154660267354189,"vega":0.06739480817658298,"rho":-0.020072493989819844,"breakevenPct":3.270212485768437},{"delta":0.4,"premium":1.0363750975873864,"strike":64.11192337719196,"iv":0.19269113235299287,"gamma":0.10935599175038876,"theta":-0.01996170445604587,"vega":0.07032114326743129,"rho":-0.022881002468450484,"breakevenPct":2.495674324308898},{"delta":0.45,"premium":1.175538502800797,"strike":64.5401184701563,"iv":0.1839200945743078,"gamma":0.11709177200574616,"theta":-0.019112280899611027,"vega":0.07146813301312498,"rho":-0.025580122835345158,"breakevenPct":2.0488793208293368},{"delta":0.5,"premium":1.3147019080142075,"strike":64.96831356312065,"iv":0.1751490567956227,"gamma":0.12482755226110356,"theta":-0.01826285734317618,"vega":0.07261512275881866,"rho":-0.02827924320223983,"breakevenPct":1.6020843173497752},{"delta":0.55,"premium":1.8003329633740293,"strike":65.51387347391787,"iv":0.1996284128745838,"gamma":0.10988102108768036,"theta":-0.020615205327413986,"vega":0.07167225305216426,"rho":-0.03109117481704367,"breakevenPct":1.509444256386086},{"delta":0.6,"premium":2.3054938271604937,"strike":66.07654320987655,"iv":0.22415777777777776,"gamma":0.09438864197530865,"theta":-0.022785185185185186,"vega":0.07030962962962962,"rho":-0.03391877047676765,"breakevenPct":1.4205450877785561},{"delta":0.65,"premium":2.753024691358025,"strike":66.69382716049383,"iv":0.23026888888888888,"gamma":0.08784543209876543,"theta":-0.02185925925925926,"vega":0.06716148148148147,"rho":-0.03679333733561095,"breakevenPct":1.158134999017145},{"delta":0.7,"premium":4.277812223206377,"strike":68.140832595217,"iv":0.30767546501328613,"gamma":0.0616,"theta":-0.028242426926483627,"vega":0.06301284322409213,"rho":-0.040327862149252325,"breakevenPct":1.2783732075890706},{"delta":0.75,"premium":4.443888396811337,"strike":68.5837023914969,"iv":0.27866749335695307,"gamma":0.0616,"theta":-0.022086536758193095,"vega":0.057078387953941545,"rho":-0.043046855919409474,"breakevenPct":0.8504962209219862},{"delta":0.8,"premium":4.6139534883720925,"strike":69.02325581395348,"iv":0.24979767441860465,"gamma":0.06114651162790698,"theta":-0.015944186046511627,"vega":0.0508953488372093,"rho":-0.0457648223427431,"breakevenPct":0.44182092052614674},{"delta":0.85,"premium":4.846511627906976,"strike":69.4108527131783,"iv":0.22309224806201555,"gamma":0.053588372093023265,"theta":-0.010013953488372099,"vega":0.040817829457364355,"rho":-0.048466693665841526,"breakevenPct":0.33397203837981476},{"delta":0.9,"premium":5.07906976744186,"strike":69.7984496124031,"iv":0.19638682170542637,"gamma":0.04603023255813954,"theta":-0.00408372093023256,"vega":0.030740310077519383,"rho":-0.05116856498893996,"breakevenPct":0.2261231562334825}]},"raw":{"call":[{"delta":0.2,"premium":0.80526324264223,"strike":72.1973675735777,"iv":0.4165917139144703,"gamma":0.03673595538693523,"theta":-0.03801402065607432,"vega":0.05117898798891116,"rho":0.009287316295101617,"breakevenPct":12.849947157551295},{"delta":0.25,"premium":0.8290831823857775,"strike":69.27889090152297,"iv":0.31811759267264905,"gamma":0.05467708598563266,"theta":-0.03351102140518074,"vega":0.058070881346113205,"rho":0.011649117462714851,"breakevenPct":8.37528842774578},{"delta":0.3,"premium":0.8973498585496111,"strike":67.77650141450388,"iv":0.26868526719635005,"gamma":0.07086984097963224,"theta":-0.03147227018204661,"vega":0.06348831534277978,"rho":0.013995067118384214,"breakevenPct":6.158372658917145},{"delta":0.35,"premium":1.0178242758210314,"strike":66.8442753606508,"iv":0.2451147281742339,"gamma":0.08247604369336223,"theta":-0.03098564767856843,"vega":0.06753147991648084,"rho":0.01637542397569358,"breakevenPct":4.90353939785411},{"delta":0.4,"premium":1.2006398066706132,"strike":66.17949161210686,"iv":0.23967006032050642,"gamma":0.08816419826551797,"theta":-0.03170561013638856,"vega":0.07026259809248017,"rho":0.018850737796858374,"breakevenPct":4.158496550900411},{"delta":0.45,"premium":1.2912690646122145,"strike":65.58730935387786,"iv":0.21835474451012424,"gamma":0.100026357503547,"theta":-0.030128024048959933,"vega":0.07181355157245728,"rho":0.021191556023591775,"breakevenPct":3.3831788815737687},{"delta":0.5,"premium":1.3478020298344258,"strike":65.02197970165574,"iv":0.19116946301714377,"gamma":0.11417205271388536,"theta":-0.027700659732466694,"vega":0.07292800578130289,"rho":0.02348262930443959,"breakevenPct":2.596663675205079},{"delta":0.55,"premium":1.6249829200172412,"strike":64.5416951333046,"iv":0.1957897593533709,"gamma":0.1098997321488856,"theta":-0.028015879021323648,"vega":0.07165538827117167,"rho":0.025963783338476938,"breakevenPct":2.2826991085513058},{"delta":0.6,"premium":1.911089504509106,"strike":64.06485082581816,"iv":0.20169666133103736,"gamma":0.10488236229951448,"theta":-0.028442041854665506,"vega":0.07028620845499942,"rho":0.02845262655743323,"breakevenPct":1.9878502555685071},{"delta":0.65,"premium":2.5544182621502216,"strike":63.36377025036819,"iv":0.2336752577319588,"gamma":0.08784889543446242,"theta":-0.031235787923416795,"vega":0.06730058910162003,"rho":0.030708802887528676,"breakevenPct":1.8985755333411911},{"delta":0.7,"premium":2.98096,"strike":62.7976,"iv":0.24089424,"gamma":0.07823688,"theta":-0.030755760000000004,"vega":0.06274496,"rho":0.03305029384851819,"breakevenPct":1.6827330344721076},{"delta":0.75,"premium":3.1409599999999998,"strike":62.3976,"iv":0.21993424,"gamma":0.07771688,"theta":-0.026715759999999998,"vega":0.05690495999999999,"rho":0.035510831118981324,"breakevenPct":1.3117328798887042},{"delta":0.8,"premium":3.302391073326249,"strike":61.99681190223167,"iv":0.19903783209351752,"gamma":0.07713241232731136,"theta":-0.02267895855472901,"vega":0.051043570669500514,"rho":0.03797094292680375,"breakevenPct":0.941726658769387},{"delta":0.85,"premium":3.7009032943676936,"strike":61.46546227417641,"iv":0.18867651434643998,"gamma":0.06586780021253986,"theta":-0.019172051009564296,"vega":0.04163868225292243,"rho":0.04036056975714973,"breakevenPct":0.7363820815336244},{"delta":0.9,"premium":5.308415841584155,"strike":59.772277227722775,"iv":0.23300594059405927,"gamma":0.043170297029703,"theta":-0.018432673267326727,"vega":0.03198811881188119,"rho":0.041909707896949984,"breakevenPct":0.6039466212813855}],"put":[{"delta":0.15,"premium":0.7,"strike":57.14974509330321,"iv":0.46432265131015593,"gamma":0.027498094778585336,"theta":-0.032619236541527125,"vega":0.042640490880398216,"rho":-0.008673749744030975,"breakevenPct":12.738066017462966},{"delta":0.2,"premium":0.7309731593251414,"strike":60.11946318650283,"iv":0.3421397347075753,"gamma":0.044809570400427705,"theta":-0.028290242480480548,"vega":0.05118033121118627,"rho":-0.011504613715648754,"breakevenPct":8.195254247677093},{"delta":0.25,"premium":0.8081481110545836,"strike":61.662962221091675,"iv":0.28553715859318285,"gamma":0.061125720389341824,"theta":-0.026233148789441052,"vega":0.058038692110865604,"rho":-0.01435963369315316,"breakevenPct":5.92856065846794},{"delta":0.3,"premium":0.8637055140944359,"strike":62.77411028188872,"iv":0.24039841163930542,"gamma":0.07948767140081606,"theta":-0.023588558593894915,"vega":0.06348751348283593,"rho":-0.017221647114530766,"breakevenPct":4.29679275344832},{"delta":0.35,"premium":0.9392142204223423,"strike":63.51371376337874,"iv":0.21249028846676524,"gamma":0.09580038187040918,"theta":-0.02154660267354189,"vega":0.06739480817658298,"rho":-0.020072493989819844,"breakevenPct":3.270212485768437},{"delta":0.4,"premium":1.0363750975873864,"strike":64.11192337719196,"iv":0.19269113235299287,"gamma":0.10935599175038876,"theta":-0.01996170445604587,"vega":0.07032114326743129,"rho":-0.022881002468450484,"breakevenPct":2.495674324308898},{"delta":0.45,"premium":1.175538502800797,"strike":64.5401184701563,"iv":0.1839200945743078,"gamma":0.11709177200574616,"theta":-0.019112280899611027,"vega":0.07146813301312498,"rho":-0.025580122835345158,"breakevenPct":2.0488793208293368},{"delta":0.5,"premium":1.3147019080142075,"strike":64.96831356312065,"iv":0.1751490567956227,"gamma":0.12482755226110356,"theta":-0.01826285734317618,"vega":0.07261512275881866,"rho":-0.02827924320223983,"breakevenPct":1.6020843173497752},{"delta":0.55,"premium":1.8003329633740293,"strike":65.51387347391787,"iv":0.1996284128745838,"gamma":0.10988102108768036,"theta":-0.020615205327413986,"vega":0.07167225305216426,"rho":-0.03109117481704367,"breakevenPct":1.509444256386086},{"delta":0.6,"premium":2.3054938271604937,"strike":66.07654320987655,"iv":0.22415777777777776,"gamma":0.09438864197530865,"theta":-0.022785185185185186,"vega":0.07030962962962962,"rho":-0.03391877047676765,"breakevenPct":1.4205450877785561},{"delta":0.65,"premium":2.753024691358025,"strike":66.69382716049383,"iv":0.23026888888888888,"gamma":0.08784543209876543,"theta":-0.02185925925925926,"vega":0.06716148148148147,"rho":-0.03679333733561095,"breakevenPct":1.158134999017145},{"delta":0.7,"premium":4.277812223206377,"strike":68.140832595217,"iv":0.30767546501328613,"gamma":0.0616,"theta":-0.028242426926483627,"vega":0.06301284322409213,"rho":-0.040327862149252325,"breakevenPct":1.2783732075890706},{"delta":0.75,"premium":4.443888396811337,"strike":68.5837023914969,"iv":0.27866749335695307,"gamma":0.0616,"theta":-0.022086536758193095,"vega":0.057078387953941545,"rho":-0.043046855919409474,"breakevenPct":0.8504962209219862},{"delta":0.8,"premium":4.6139534883720925,"strike":69.02325581395348,"iv":0.24979767441860465,"gamma":0.06114651162790698,"theta":-0.015944186046511627,"vega":0.0508953488372093,"rho":-0.0457648223427431,"breakevenPct":0.44182092052614674},{"delta":0.85,"premium":4.846511627906976,"strike":69.4108527131783,"iv":0.22309224806201555,"gamma":0.053588372093023265,"theta":-0.010013953488372099,"vega":0.040817829457364355,"rho":-0.048466693665841526,"breakevenPct":0.33397203837981476},{"delta":0.9,"premium":5.07906976744186,"strike":69.7984496124031,"iv":0.19638682170542637,"gamma":0.04603023255813954,"theta":-0.00408372093023256,"vega":0.030740310077519383,"rho":-0.05116856498893996,"breakevenPct":0.2261231562334825}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}