{"symbol":"KR","url":"https://intraalpha.com/companies/KR","capturedAt":"2026-10-16T22:42:43.481Z","state":"ready","quote":{"symbol":"KR","last_price":63.63,"prev_close":62.71,"regular_close":63.63,"change":0.92,"change_pct":1.4671,"regular_change":0.92,"regular_change_pct":1.4671,"extended_change":0,"extended_change_pct":0,"bid":63.1,"ask":63.65,"bid_size":200,"ask_size":500,"volume":6519179,"vwap":63.411659,"open":63.59,"high":63.83,"low":62.785,"close":63.63,"trade_count":74872,"last_trade_at":"2026-10-16T22:30:00.002021349Z","last_quote_at":"2026-10-16T22:41:34.802929755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"KR","fetched_at":"2026-10-16T22:42:42.980416+00:00","name":"Kroger Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"GROCERY STORES","country":"USA","description":"The Kroger Company, or simply Kroger, is an American retail company founded by Bernard Kroger in 1883 in Cincinnati, Ohio.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":37035815000,"ebitda":8043000000,"pe_ratio":34.84,"peg_ratio":0.574,"book_value":9.8,"dividend_per_share":1.44,"dividend_yield":0.0228,"eps":1.8,"revenue_ttm":149326004000,"gross_profit_ttm":35691000000,"profit_margin":0.0073,"operating_margin_ttm":0.0298,"return_on_assets_ttm":0.058,"return_on_equity_ttm":0.144,"quarterly_earnings_growth":0.153,"quarterly_revenue_growth":0.02,"analyst_target_price":68.32,"analyst_number":0,"beta":0.353,"fifty_two_week_high":75.66,"fifty_two_week_low":53.78,"fifty_day_ma":58.7,"two_hundred_day_ma":63.43,"shares_outstanding":590589000,"forward_pe":11.32,"price_to_sales":0.248,"price_to_book":5.92,"ev_to_revenue":0.375,"ev_to_ebitda":9.63},"optionObservedAt":"2026-10-16T19:55:52.680Z","bars":[{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-09T08:00:00Z","v":201,"vw":61.26},{"c":61.3,"h":61.43,"l":60.8,"n":1098,"o":61.03,"t":"2026-10-09T13:30:00Z","v":112853,"vw":61.097956},{"c":61.39,"h":61.57,"l":61.33,"n":879,"o":61.33,"t":"2026-10-09T13:35:00Z","v":56110,"vw":61.460136},{"c":61.43,"h":61.52,"l":61.335,"n":875,"o":61.385,"t":"2026-10-09T13:40:00Z","v":54879,"vw":61.440878},{"c":61.4,"h":61.48,"l":61.33,"n":919,"o":61.42,"t":"2026-10-09T13:45:00Z","v":47199,"vw":61.405886},{"c":61.36,"h":61.47,"l":61.295,"n":827,"o":61.41,"t":"2026-10-09T13:50:00Z","v":65517,"vw":61.374459},{"c":61.3,"h":61.39,"l":61.26,"n":681,"o":61.36,"t":"2026-10-09T13:55:00Z","v":30876,"vw":61.324499},{"c":61.19,"h":61.32,"l":61.15,"n":778,"o":61.3,"t":"2026-10-09T14:00:00Z","v":45925,"vw":61.239656},{"c":61.22,"h":61.24,"l":61.12,"n":800,"o":61.19,"t":"2026-10-09T14:05:00Z","v":42908,"vw":61.186959},{"c":61.15,"h":61.31,"l":61.12,"n":909,"o":61.215,"t":"2026-10-09T14:10:00Z","v":87038,"vw":61.248939},{"c":61.005,"h":61.14,"l":60.935,"n":802,"o":61.14,"t":"2026-10-09T14:15:00Z","v":62455,"vw":61.040299},{"c":61.08,"h":61.145,"l":60.98,"n":754,"o":61.02,"t":"2026-10-09T14:20:00Z","v":36072,"vw":61.062761},{"c":61.0485,"h":61.1,"l":60.96,"n":765,"o":61.07,"t":"2026-10-09T14:25:00Z","v":34784,"vw":61.035993},{"c":61.05,"h":61.05,"l":60.98,"n":723,"o":61.035,"t":"2026-10-09T14:30:00Z","v":38077,"vw":61.019633},{"c":61.255,"h":61.26,"l":61.05,"n":821,"o":61.07,"t":"2026-10-09T14:35:00Z","v":50573,"vw":61.172503},{"c":61.32,"h":61.33,"l":61.25,"n":814,"o":61.26,"t":"2026-10-09T14:40:00Z","v":52463,"vw":61.289555},{"c":61.28,"h":61.35,"l":61.2401,"n":801,"o":61.33,"t":"2026-10-09T14:45:00Z","v":41905,"vw":61.286337},{"c":61.19,"h":61.29,"l":61.16,"n":734,"o":61.28,"t":"2026-10-09T14:50:00Z","v":33859,"vw":61.210918},{"c":60.985,"h":61.19,"l":60.97,"n":1129,"o":61.19,"t":"2026-10-09T14:55:00Z","v":61436,"vw":61.072495},{"c":60.955,"h":61,"l":60.93,"n":608,"o":60.97,"t":"2026-10-09T15:00:00Z","v":24653,"vw":60.958369},{"c":60.98,"h":60.99,"l":60.92,"n":673,"o":60.955,"t":"2026-10-09T15:05:00Z","v":27720,"vw":60.960373},{"c":61.085,"h":61.09,"l":60.98,"n":611,"o":60.99,"t":"2026-10-09T15:10:00Z","v":24620,"vw":61.021082},{"c":61.075,"h":61.13,"l":61.045,"n":672,"o":61.085,"t":"2026-10-09T15:15:00Z","v":32219,"vw":61.089566},{"c":60.98,"h":61.1,"l":60.98,"n":690,"o":61.08,"t":"2026-10-09T15:20:00Z","v":29220,"vw":61.045198},{"c":61.03,"h":61.0301,"l":60.95,"n":749,"o":60.98,"t":"2026-10-09T15:25:00Z","v":34025,"vw":60.983746},{"c":61.05,"h":61.07,"l":60.995,"n":700,"o":61.03,"t":"2026-10-09T15:30:00Z","v":31532,"vw":61.027784},{"c":61.02,"h":61.06,"l":60.97,"n":668,"o":61.0595,"t":"2026-10-09T15:35:00Z","v":32261,"vw":61.018002},{"c":61.04,"h":61.08,"l":61.02,"n":568,"o":61.025,"t":"2026-10-09T15:40:00Z","v":22848,"vw":61.046572},{"c":61,"h":61.0438,"l":60.965,"n":537,"o":61.0438,"t":"2026-10-09T15:45:00Z","v":21055,"vw":60.990021},{"c":61.04,"h":61.04,"l":60.99,"n":523,"o":61.01,"t":"2026-10-09T15:50:00Z","v":20889,"vw":61.001767},{"c":61.05,"h":61.08,"l":60.975,"n":652,"o":61.045,"t":"2026-10-09T15:55:00Z","v":27951,"vw":61.030083},{"c":60.975,"h":61.05,"l":60.975,"n":646,"o":61.05,"t":"2026-10-09T16:00:00Z","v":28542,"vw":61.009688},{"c":60.95,"h":60.98,"l":60.9048,"n":490,"o":60.975,"t":"2026-10-09T16:05:00Z","v":19776,"vw":60.938165},{"c":60.96,"h":60.975,"l":60.935,"n":468,"o":60.94,"t":"2026-10-09T16:10:00Z","v":19196,"vw":60.958951},{"c":61.159,"h":61.16,"l":60.95,"n":2256,"o":60.955,"t":"2026-10-09T16:15:00Z","v":144891,"vw":61.080007},{"c":61.08,"h":61.16,"l":61.07,"n":551,"o":61.16,"t":"2026-10-09T16:20:00Z","v":22590,"vw":61.102504},{"c":61.08,"h":61.09,"l":61.015,"n":574,"o":61.09,"t":"2026-10-09T16:25:00Z","v":28176,"vw":61.057641},{"c":61.055,"h":61.08,"l":61.02,"n":531,"o":61.08,"t":"2026-10-09T16:30:00Z","v":24858,"vw":61.042132},{"c":61.065,"h":61.09,"l":61.03,"n":513,"o":61.06,"t":"2026-10-09T16:35:00Z","v":20212,"vw":61.059318},{"c":61.11,"h":61.14,"l":61.05,"n":573,"o":61.06,"t":"2026-10-09T16:40:00Z","v":26574,"vw":61.093752},{"c":61.13,"h":61.13,"l":61.07,"n":471,"o":61.1,"t":"2026-10-09T16:45:00Z","v":17761,"vw":61.107951},{"c":61.08,"h":61.135,"l":61.075,"n":713,"o":61.13,"t":"2026-10-09T16:50:00Z","v":34969,"vw":61.100705},{"c":61.14,"h":61.14,"l":61.085,"n":476,"o":61.085,"t":"2026-10-09T16:55:00Z","v":18672,"vw":61.098425},{"c":61.19,"h":61.23,"l":61.135,"n":887,"o":61.135,"t":"2026-10-09T17:00:00Z","v":51983,"vw":61.181801},{"c":61.195,"h":61.205,"l":61.16,"n":547,"o":61.195,"t":"2026-10-09T17:05:00Z","v":25686,"vw":61.182546},{"c":61.16,"h":61.21,"l":61.16,"n":605,"o":61.195,"t":"2026-10-09T17:10:00Z","v":27596,"vw":61.187693},{"c":61.21,"h":61.21,"l":61.145,"n":483,"o":61.16,"t":"2026-10-09T17:15:00Z","v":24909,"vw":61.16543},{"c":61.16,"h":61.205,"l":61.12,"n":568,"o":61.205,"t":"2026-10-09T17:20:00Z","v":28862,"vw":61.158987},{"c":61.13,"h":61.19,"l":61.08,"n":601,"o":61.17,"t":"2026-10-09T17:25:00Z","v":37503,"vw":61.117035},{"c":61.085,"h":61.18,"l":61.08,"n":659,"o":61.14,"t":"2026-10-09T17:30:00Z","v":31366,"vw":61.129961},{"c":61.055,"h":61.09,"l":61.035,"n":440,"o":61.09,"t":"2026-10-09T17:35:00Z","v":26076,"vw":61.057759},{"c":61.1,"h":61.1,"l":61.055,"n":524,"o":61.055,"t":"2026-10-09T17:40:00Z","v":29496,"vw":61.069791},{"c":61.12,"h":61.12,"l":61.075,"n":550,"o":61.11,"t":"2026-10-09T17:45:00Z","v":34761,"vw":61.106313},{"c":61.08,"h":61.13,"l":61.05,"n":522,"o":61.125,"t":"2026-10-09T17:50:00Z","v":26917,"vw":61.081409},{"c":61.2,"h":61.2,"l":61.09,"n":649,"o":61.09,"t":"2026-10-09T17:55:00Z","v":32006,"vw":61.139513},{"c":61.195,"h":61.205,"l":61.135,"n":667,"o":61.19,"t":"2026-10-09T18:00:00Z","v":29447,"vw":61.177831},{"c":61.325,"h":61.34,"l":61.19,"n":774,"o":61.195,"t":"2026-10-09T18:05:00Z","v":49458,"vw":61.237041},{"c":61.33,"h":61.355,"l":61.32,"n":695,"o":61.325,"t":"2026-10-09T18:10:00Z","v":33757,"vw":61.332164},{"c":61.345,"h":61.35,"l":61.33,"n":530,"o":61.35,"t":"2026-10-09T18:15:00Z","v":27715,"vw":61.342273},{"c":61.365,"h":61.385,"l":61.33,"n":705,"o":61.345,"t":"2026-10-09T18:20:00Z","v":42024,"vw":61.358137},{"c":61.44,"h":61.455,"l":61.355,"n":922,"o":61.365,"t":"2026-10-09T18:25:00Z","v":53279,"vw":61.400931},{"c":61.53,"h":61.58,"l":61.435,"n":1119,"o":61.44,"t":"2026-10-09T18:30:00Z","v":87844,"vw":61.495678},{"c":61.47,"h":61.535,"l":61.44,"n":755,"o":61.53,"t":"2026-10-09T18:35:00Z","v":46554,"vw":61.482865},{"c":61.46,"h":61.475,"l":61.425,"n":699,"o":61.47,"t":"2026-10-09T18:40:00Z","v":43399,"vw":61.45279},{"c":61.33,"h":61.455,"l":61.31,"n":919,"o":61.455,"t":"2026-10-09T18:45:00Z","v":58019,"vw":61.38549},{"c":61.305,"h":61.36,"l":61.29,"n":980,"o":61.33,"t":"2026-10-09T18:50:00Z","v":61837,"vw":61.325352},{"c":61.3,"h":61.31,"l":61.255,"n":935,"o":61.305,"t":"2026-10-09T18:55:00Z","v":55479,"vw":61.288294},{"c":61.34,"h":61.3456,"l":61.255,"n":813,"o":61.32,"t":"2026-10-09T19:00:00Z","v":43499,"vw":61.291845},{"c":61.41,"h":61.415,"l":61.31,"n":962,"o":61.34,"t":"2026-10-09T19:05:00Z","v":57625,"vw":61.361484},{"c":61.44,"h":61.45,"l":61.395,"n":887,"o":61.4,"t":"2026-10-09T19:10:00Z","v":56901,"vw":61.419813},{"c":61.505,"h":61.52,"l":61.43,"n":915,"o":61.435,"t":"2026-10-09T19:15:00Z","v":62895,"vw":61.470914},{"c":61.485,"h":61.52,"l":61.45,"n":1048,"o":61.5,"t":"2026-10-09T19:20:00Z","v":66385,"vw":61.486334},{"c":61.465,"h":61.495,"l":61.44,"n":1059,"o":61.48,"t":"2026-10-09T19:25:00Z","v":65512,"vw":61.477151},{"c":61.515,"h":61.52,"l":61.41,"n":1219,"o":61.47,"t":"2026-10-09T19:30:00Z","v":73759,"vw":61.467384},{"c":61.465,"h":61.54,"l":61.46,"n":966,"o":61.52,"t":"2026-10-09T19:35:00Z","v":84771,"vw":61.486775},{"c":61.46,"h":61.515,"l":61.46,"n":1177,"o":61.465,"t":"2026-10-09T19:40:00Z","v":85937,"vw":61.489414},{"c":61.42,"h":61.5,"l":61.37,"n":1294,"o":61.45,"t":"2026-10-09T19:45:00Z","v":108346,"vw":61.442703},{"c":61.5,"h":61.51,"l":61.32,"n":2746,"o":61.425,"t":"2026-10-09T19:50:00Z","v":199776,"vw":61.416068},{"c":61.63,"h":61.65,"l":61.47,"n":5534,"o":61.49,"t":"2026-10-09T19:55:00Z","v":457562,"vw":61.585472},{"c":61.64,"h":61.64,"l":61.62,"n":96,"o":61.62,"t":"2026-10-09T20:00:00Z","v":1109157,"vw":61.639998},{"c":61.09,"h":61.09,"l":61.09,"n":6,"o":61.09,"t":"2026-10-09T21:25:00Z","v":331,"vw":61.09},{"c":61.82,"h":61.82,"l":61.82,"n":5,"o":61.82,"t":"2026-10-12T13:05:00Z","v":245,"vw":61.82},{"c":62.1,"h":62.1,"l":61.9,"n":33,"o":61.9,"t":"2026-10-12T13:25:00Z","v":2534,"vw":61.992183},{"c":62.14,"h":62.24,"l":61.93,"n":787,"o":62.05,"t":"2026-10-12T13:30:00Z","v":101088,"vw":62.069755},{"c":61.745,"h":62.18,"l":61.72,"n":597,"o":62.115,"t":"2026-10-12T13:35:00Z","v":36362,"vw":61.924757},{"c":61.85,"h":61.92,"l":61.755,"n":790,"o":61.76,"t":"2026-10-12T13:40:00Z","v":43698,"vw":61.84867},{"c":61.88,"h":61.99,"l":61.85,"n":600,"o":61.85,"t":"2026-10-12T13:45:00Z","v":31440,"vw":61.912726},{"c":61.89,"h":61.93,"l":61.86,"n":455,"o":61.88,"t":"2026-10-12T13:50:00Z","v":14826,"vw":61.89075},{"c":61.83,"h":61.925,"l":61.815,"n":408,"o":61.89,"t":"2026-10-12T13:55:00Z","v":18886,"vw":61.871418},{"c":61.845,"h":61.91,"l":61.8,"n":527,"o":61.835,"t":"2026-10-12T14:00:00Z","v":23239,"vw":61.857614},{"c":61.945,"h":61.99,"l":61.795,"n":698,"o":61.8425,"t":"2026-10-12T14:05:00Z","v":32211,"vw":61.88264},{"c":61.94,"h":62.03,"l":61.875,"n":724,"o":61.96,"t":"2026-10-12T14:10:00Z","v":43005,"vw":61.959727},{"c":61.86,"h":61.955,"l":61.86,"n":583,"o":61.94,"t":"2026-10-12T14:15:00Z","v":34074,"vw":61.919672},{"c":61.96,"h":61.97,"l":61.845,"n":549,"o":61.845,"t":"2026-10-12T14:20:00Z","v":26719,"vw":61.908742},{"c":61.99,"h":62.04,"l":61.94,"n":627,"o":61.96,"t":"2026-10-12T14:25:00Z","v":26345,"vw":62.002037},{"c":62.05,"h":62.05,"l":61.97,"n":727,"o":61.99,"t":"2026-10-12T14:30:00Z","v":34011,"vw":62.012063},{"c":61.98,"h":62.06,"l":61.93,"n":655,"o":62.06,"t":"2026-10-12T14:35:00Z","v":30478,"vw":61.981085},{"c":61.89,"h":61.98,"l":61.88,"n":663,"o":61.98,"t":"2026-10-12T14:40:00Z","v":29131,"vw":61.924074},{"c":61.92,"h":61.935,"l":61.89,"n":757,"o":61.89,"t":"2026-10-12T14:45:00Z","v":44920,"vw":61.914735},{"c":61.86,"h":61.96,"l":61.86,"n":700,"o":61.93,"t":"2026-10-12T14:50:00Z","v":31114,"vw":61.937143},{"c":61.785,"h":61.84,"l":61.785,"n":564,"o":61.84,"t":"2026-10-12T14:55:00Z","v":26139,"vw":61.808307},{"c":61.9,"h":61.9,"l":61.785,"n":661,"o":61.785,"t":"2026-10-12T15:00:00Z","v":28760,"vw":61.817386},{"c":61.92,"h":61.95,"l":61.9,"n":505,"o":61.91,"t":"2026-10-12T15:05:00Z","v":19376,"vw":61.923271},{"c":61.91,"h":61.93,"l":61.89,"n":490,"o":61.93,"t":"2026-10-12T15:10:00Z","v":20548,"vw":61.910173},{"c":61.88,"h":61.91,"l":61.86,"n":390,"o":61.91,"t":"2026-10-12T15:15:00Z","v":24424,"vw":61.882422},{"c":61.79,"h":61.87,"l":61.785,"n":486,"o":61.865,"t":"2026-10-12T15:20:00Z","v":22719,"vw":61.826959},{"c":61.87,"h":61.875,"l":61.78,"n":434,"o":61.78,"t":"2026-10-12T15:25:00Z","v":30784,"vw":61.833213},{"c":61.8682,"h":61.91,"l":61.845,"n":491,"o":61.86,"t":"2026-10-12T15:30:00Z","v":23473,"vw":61.880167},{"c":61.9,"h":61.9,"l":61.81,"n":394,"o":61.84,"t":"2026-10-12T15:35:00Z","v":14921,"vw":61.856916},{"c":61.84,"h":61.92,"l":61.83,"n":452,"o":61.905,"t":"2026-10-12T15:40:00Z","v":26439,"vw":61.876586},{"c":61.775,"h":61.8399,"l":61.75,"n":328,"o":61.8399,"t":"2026-10-12T15:45:00Z","v":18185,"vw":61.800025},{"c":61.795,"h":61.805,"l":61.775,"n":406,"o":61.775,"t":"2026-10-12T15:50:00Z","v":22207,"vw":61.789334},{"c":61.83,"h":61.83,"l":61.8,"n":442,"o":61.8,"t":"2026-10-12T15:55:00Z","v":18097,"vw":61.812401},{"c":61.835,"h":61.89,"l":61.835,"n":388,"o":61.84,"t":"2026-10-12T16:00:00Z","v":15688,"vw":61.863039},{"c":61.875,"h":61.89,"l":61.835,"n":398,"o":61.835,"t":"2026-10-12T16:05:00Z","v":13847,"vw":61.86497},{"c":61.865,"h":61.875,"l":61.845,"n":366,"o":61.875,"t":"2026-10-12T16:10:00Z","v":13663,"vw":61.860345},{"c":61.865,"h":61.88,"l":61.845,"n":354,"o":61.865,"t":"2026-10-12T16:15:00Z","v":16573,"vw":61.864456},{"c":61.91,"h":61.915,"l":61.86,"n":390,"o":61.865,"t":"2026-10-12T16:20:00Z","v":14735,"vw":61.882044},{"c":61.969,"h":61.969,"l":61.87,"n":400,"o":61.9,"t":"2026-10-12T16:25:00Z","v":27377,"vw":61.894883},{"c":61.94,"h":61.98,"l":61.93,"n":392,"o":61.97,"t":"2026-10-12T16:30:00Z","v":14043,"vw":61.961566},{"c":61.965,"h":61.97,"l":61.94,"n":405,"o":61.945,"t":"2026-10-12T16:35:00Z","v":15854,"vw":61.950309},{"c":61.975,"h":61.995,"l":61.96,"n":433,"o":61.965,"t":"2026-10-12T16:40:00Z","v":24146,"vw":61.973798},{"c":62.0345,"h":62.035,"l":61.975,"n":401,"o":61.975,"t":"2026-10-12T16:45:00Z","v":18703,"vw":62.001129},{"c":62.045,"h":62.05,"l":62.02,"n":479,"o":62.03,"t":"2026-10-12T16:50:00Z","v":15611,"vw":62.034887},{"c":62.082,"h":62.1,"l":62.05,"n":487,"o":62.05,"t":"2026-10-12T16:55:00Z","v":19530,"vw":62.072152},{"c":62.085,"h":62.14,"l":62.075,"n":499,"o":62.085,"t":"2026-10-12T17:00:00Z","v":25862,"vw":62.097576},{"c":62.1,"h":62.105,"l":62.08,"n":400,"o":62.09,"t":"2026-10-12T17:05:00Z","v":15172,"vw":62.094729},{"c":62,"h":62.145,"l":61.76,"n":2956,"o":62.105,"t":"2026-10-12T17:10:00Z","v":203967,"vw":61.965135},{"c":62.2,"h":62.22,"l":62.005,"n":953,"o":62.01,"t":"2026-10-12T17:15:00Z","v":310721,"vw":62.126859},{"c":62.12,"h":62.21,"l":62.115,"n":454,"o":62.195,"t":"2026-10-12T17:20:00Z","v":31122,"vw":62.177439},{"c":62.19,"h":62.235,"l":62.12,"n":631,"o":62.13,"t":"2026-10-12T17:25:00Z","v":42683,"vw":62.185185},{"c":62.14,"h":62.19,"l":62.12,"n":500,"o":62.19,"t":"2026-10-12T17:30:00Z","v":26489,"vw":62.146837},{"c":62.145,"h":62.185,"l":62.12,"n":482,"o":62.15,"t":"2026-10-12T17:35:00Z","v":22620,"vw":62.15042},{"c":62.165,"h":62.185,"l":62.15,"n":426,"o":62.15,"t":"2026-10-12T17:40:00Z","v":14962,"vw":62.170624},{"c":62.185,"h":62.185,"l":62.145,"n":480,"o":62.16,"t":"2026-10-12T17:45:00Z","v":24021,"vw":62.161792},{"c":62.295,"h":62.3151,"l":62.185,"n":1223,"o":62.185,"t":"2026-10-12T17:50:00Z","v":120419,"vw":62.228805},{"c":62.34,"h":62.34,"l":62.28,"n":598,"o":62.29,"t":"2026-10-12T17:55:00Z","v":27456,"vw":62.298408},{"c":62.34,"h":62.36,"l":62.325,"n":599,"o":62.34,"t":"2026-10-12T18:00:00Z","v":27348,"vw":62.340291},{"c":62.245,"h":62.35,"l":62.195,"n":681,"o":62.35,"t":"2026-10-12T18:05:00Z","v":29286,"vw":62.271876},{"c":62.235,"h":62.285,"l":62.22,"n":573,"o":62.245,"t":"2026-10-12T18:10:00Z","v":26825,"vw":62.250413},{"c":62.275,"h":62.275,"l":62.195,"n":543,"o":62.21,"t":"2026-10-12T18:15:00Z","v":20037,"vw":62.228532},{"c":62.25,"h":62.275,"l":62.235,"n":462,"o":62.275,"t":"2026-10-12T18:20:00Z","v":21028,"vw":62.257122},{"c":62.245,"h":62.28,"l":62.245,"n":468,"o":62.255,"t":"2026-10-12T18:25:00Z","v":16669,"vw":62.260098},{"c":62.13,"h":62.25,"l":62.125,"n":698,"o":62.245,"t":"2026-10-12T18:30:00Z","v":49856,"vw":62.206569},{"c":62.16,"h":62.18,"l":62.13,"n":515,"o":62.13,"t":"2026-10-12T18:35:00Z","v":27253,"vw":62.157337},{"c":62.18,"h":62.195,"l":62.14,"n":571,"o":62.17,"t":"2026-10-12T18:40:00Z","v":23228,"vw":62.17037},{"c":62.175,"h":62.21,"l":62.175,"n":494,"o":62.18,"t":"2026-10-12T18:45:00Z","v":21032,"vw":62.192173},{"c":62.195,"h":62.22,"l":62.175,"n":604,"o":62.175,"t":"2026-10-12T18:50:00Z","v":28526,"vw":62.199662},{"c":62.215,"h":62.235,"l":62.195,"n":639,"o":62.195,"t":"2026-10-12T18:55:00Z","v":27827,"vw":62.21513},{"c":62.215,"h":62.22,"l":62.18,"n":612,"o":62.215,"t":"2026-10-12T19:00:00Z","v":31377,"vw":62.197262},{"c":62.235,"h":62.24,"l":62.185,"n":642,"o":62.215,"t":"2026-10-12T19:05:00Z","v":32610,"vw":62.20676},{"c":62.235,"h":62.265,"l":62.165,"n":859,"o":62.235,"t":"2026-10-12T19:10:00Z","v":58162,"vw":62.216061},{"c":62.185,"h":62.255,"l":62.185,"n":720,"o":62.235,"t":"2026-10-12T19:15:00Z","v":44895,"vw":62.225645},{"c":62.23,"h":62.235,"l":62.18,"n":722,"o":62.181,"t":"2026-10-12T19:20:00Z","v":39791,"vw":62.202438},{"c":62.17,"h":62.275,"l":62.151,"n":1136,"o":62.235,"t":"2026-10-12T19:25:00Z","v":80658,"vw":62.220584},{"c":62.255,"h":62.26,"l":62.16,"n":948,"o":62.17,"t":"2026-10-12T19:30:00Z","v":63632,"vw":62.205676},{"c":62.37,"h":62.375,"l":62.24,"n":1294,"o":62.255,"t":"2026-10-12T19:35:00Z","v":86144,"vw":62.32039},{"c":62.435,"h":62.48,"l":62.345,"n":1458,"o":62.375,"t":"2026-10-12T19:40:00Z","v":96071,"vw":62.409045},{"c":62.43,"h":62.505,"l":62.41,"n":1686,"o":62.435,"t":"2026-10-12T19:45:00Z","v":155941,"vw":62.475165},{"c":62.5,"h":62.555,"l":62.4035,"n":2730,"o":62.43,"t":"2026-10-12T19:50:00Z","v":197188,"vw":62.488291},{"c":62.55,"h":62.58,"l":62.37,"n":5920,"o":62.505,"t":"2026-10-12T19:55:00Z","v":452565,"vw":62.459775},{"c":62.56,"h":62.56,"l":62.44,"n":120,"o":62.56,"t":"2026-10-12T20:00:00Z","v":1051382,"vw":62.559909},{"c":62.56,"h":62.56,"l":62.56,"n":38,"o":62.56,"t":"2026-10-12T20:05:00Z","v":2000,"vw":62.56},{"c":62.5,"h":62.5,"l":62.29,"n":6,"o":62.3,"t":"2026-10-12T20:15:00Z","v":303,"vw":62.363333},{"c":62.5,"h":62.5,"l":62.49,"n":9,"o":62.49,"t":"2026-10-12T20:25:00Z","v":401,"vw":62.495},{"c":62.479,"h":62.479,"l":62.479,"n":2,"o":62.479,"t":"2026-10-12T20:40:00Z","v":101,"vw":62.479},{"c":62.61,"h":62.61,"l":62.54,"n":15,"o":62.54,"t":"2026-10-12T21:00:00Z","v":504,"vw":62.578652},{"c":62.48,"h":62.48,"l":62.48,"n":1,"o":62.48,"t":"2026-10-12T21:25:00Z","v":100,"vw":62.48},{"c":61.7017,"h":61.7017,"l":61.7017,"n":1,"o":61.7017,"t":"2026-10-12T22:10:00Z","v":221,"vw":61.7017},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-12T23:40:00Z","v":100,"vw":62.36},{"c":62.64,"h":62.64,"l":62.64,"n":8,"o":62.64,"t":"2026-10-13T08:00:00Z","v":344,"vw":62.64},{"c":62.76,"h":62.76,"l":62.75,"n":3,"o":62.75,"t":"2026-10-13T10:25:00Z","v":300,"vw":62.754405},{"c":62.99,"h":62.99,"l":62.99,"n":10,"o":62.99,"t":"2026-10-13T10:55:00Z","v":324,"vw":62.99},{"c":62.76,"h":62.76,"l":62.76,"n":26,"o":62.76,"t":"2026-10-13T11:00:00Z","v":329,"vw":62.76},{"c":63.1,"h":63.1,"l":63.01,"n":12,"o":63.01,"t":"2026-10-13T11:05:00Z","v":8367,"vw":63.097224},{"c":63.34,"h":63.4,"l":63.34,"n":27,"o":63.34,"t":"2026-10-13T11:20:00Z","v":1511,"vw":63.37},{"c":63.45,"h":63.45,"l":63.45,"n":2,"o":63.45,"t":"2026-10-13T11:25:00Z","v":120,"vw":63.45},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-10-13T11:35:00Z","v":202,"vw":63.5},{"c":63.4388,"h":63.4388,"l":63.4388,"n":1,"o":63.4388,"t":"2026-10-13T11:40:00Z","v":100,"vw":63.4388},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-13T11:45:00Z","v":201,"vw":63.1},{"c":63.35,"h":63.35,"l":63.35,"n":26,"o":63.35,"t":"2026-10-13T11:55:00Z","v":1015,"vw":63.35},{"c":63.35,"h":63.4,"l":63.35,"n":6,"o":63.4,"t":"2026-10-13T12:00:00Z","v":1868,"vw":63.352761},{"c":63.5,"h":63.5,"l":63.45,"n":10,"o":63.45,"t":"2026-10-13T12:10:00Z","v":673,"vw":63.469125},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-13T12:15:00Z","v":910,"vw":63.56},{"c":63.72,"h":63.72,"l":62.56,"n":15,"o":62.56,"t":"2026-10-13T12:20:00Z","v":55864,"vw":62.56641},{"c":63.71,"h":63.71,"l":63.69,"n":6,"o":63.69,"t":"2026-10-13T12:25:00Z","v":2500,"vw":63.691667},{"c":63.72,"h":63.81,"l":63.61,"n":48,"o":63.8,"t":"2026-10-13T12:30:00Z","v":5039,"vw":63.69304},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-13T12:35:00Z","v":100,"vw":63.46},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-13T12:45:00Z","v":100,"vw":63.4},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-13T12:55:00Z","v":100,"vw":63.8},{"c":63.16,"h":63.4,"l":63.16,"n":2,"o":63.4,"t":"2026-10-13T13:05:00Z","v":200,"vw":63.28},{"c":63.35,"h":63.35,"l":63.35,"n":8,"o":63.35,"t":"2026-10-13T13:10:00Z","v":264,"vw":63.35},{"c":63.8,"h":63.8,"l":63.6915,"n":2,"o":63.6915,"t":"2026-10-13T13:20:00Z","v":200,"vw":63.74575},{"c":63,"h":63.72,"l":63,"n":18,"o":63.72,"t":"2026-10-13T13:25:00Z","v":2632,"vw":63.308585},{"c":62.44,"h":63.8,"l":62.3,"n":1991,"o":63.8,"t":"2026-10-13T13:30:00Z","v":239455,"vw":62.733729},{"c":62.455,"h":62.69,"l":62.425,"n":1017,"o":62.445,"t":"2026-10-13T13:35:00Z","v":79506,"vw":62.550688},{"c":62.48,"h":62.65,"l":62.41,"n":877,"o":62.445,"t":"2026-10-13T13:40:00Z","v":70668,"vw":62.55172},{"c":62.25,"h":62.51,"l":62.15,"n":1133,"o":62.475,"t":"2026-10-13T13:45:00Z","v":88536,"vw":62.283353},{"c":62.094,"h":62.27,"l":62.08,"n":1134,"o":62.2375,"t":"2026-10-13T13:50:00Z","v":106011,"vw":62.190021},{"c":62.01,"h":62.135,"l":61.97,"n":1203,"o":62.11,"t":"2026-10-13T13:55:00Z","v":83701,"vw":62.037808},{"c":61.82,"h":62.01,"l":61.67,"n":2298,"o":62,"t":"2026-10-13T14:00:00Z","v":194421,"vw":61.774401},{"c":61.85,"h":61.905,"l":61.765,"n":1242,"o":61.825,"t":"2026-10-13T14:05:00Z","v":88232,"vw":61.848533},{"c":61.87,"h":61.97,"l":61.77,"n":1407,"o":61.87,"t":"2026-10-13T14:10:00Z","v":97644,"vw":61.848461},{"c":61.92,"h":61.96,"l":61.825,"n":1055,"o":61.88,"t":"2026-10-13T14:15:00Z","v":74523,"vw":61.901652},{"c":61.845,"h":61.905,"l":61.8,"n":843,"o":61.89,"t":"2026-10-13T14:20:00Z","v":54042,"vw":61.853364},{"c":61.79,"h":61.96,"l":61.775,"n":1228,"o":61.84,"t":"2026-10-13T14:25:00Z","v":111889,"vw":61.879381},{"c":61.7,"h":61.85,"l":61.59,"n":1145,"o":61.8,"t":"2026-10-13T14:30:00Z","v":174222,"vw":61.7674},{"c":61.655,"h":61.755,"l":61.61,"n":1042,"o":61.7,"t":"2026-10-13T14:35:00Z","v":68246,"vw":61.697569},{"c":61.645,"h":61.76,"l":61.63,"n":975,"o":61.66,"t":"2026-10-13T14:40:00Z","v":65861,"vw":61.67614},{"c":61.94,"h":61.95,"l":61.645,"n":1442,"o":61.645,"t":"2026-10-13T14:45:00Z","v":91009,"vw":61.818641},{"c":61.935,"h":61.94,"l":61.79,"n":925,"o":61.94,"t":"2026-10-13T14:50:00Z","v":53551,"vw":61.871821},{"c":61.885,"h":61.965,"l":61.885,"n":864,"o":61.935,"t":"2026-10-13T14:55:00Z","v":55493,"vw":61.921987},{"c":61.87,"h":61.965,"l":61.87,"n":1021,"o":61.885,"t":"2026-10-13T15:00:00Z","v":66622,"vw":61.924067},{"c":61.855,"h":61.885,"l":61.83,"n":687,"o":61.865,"t":"2026-10-13T15:05:00Z","v":45676,"vw":61.861392},{"c":61.65,"h":61.9,"l":61.64,"n":2454,"o":61.86,"t":"2026-10-13T15:10:00Z","v":163459,"vw":61.752637},{"c":61.765,"h":61.775,"l":61.65,"n":816,"o":61.65,"t":"2026-10-13T15:15:00Z","v":47590,"vw":61.715198},{"c":61.725,"h":61.77,"l":61.6972,"n":738,"o":61.765,"t":"2026-10-13T15:20:00Z","v":43284,"vw":61.734608},{"c":61.67,"h":61.74,"l":61.66,"n":647,"o":61.72,"t":"2026-10-13T15:25:00Z","v":35147,"vw":61.6994},{"c":61.785,"h":61.79,"l":61.65,"n":943,"o":61.665,"t":"2026-10-13T15:30:00Z","v":62255,"vw":61.723825},{"c":61.86,"h":61.885,"l":61.79,"n":741,"o":61.79,"t":"2026-10-13T15:35:00Z","v":40334,"vw":61.841521},{"c":61.7,"h":61.86,"l":61.65,"n":691,"o":61.86,"t":"2026-10-13T15:40:00Z","v":42308,"vw":61.76775},{"c":61.675,"h":61.72,"l":61.605,"n":636,"o":61.68,"t":"2026-10-13T15:45:00Z","v":42358,"vw":61.659973},{"c":61.7,"h":61.8,"l":61.69,"n":720,"o":61.69,"t":"2026-10-13T15:50:00Z","v":45233,"vw":61.762642},{"c":61.625,"h":61.74,"l":61.61,"n":700,"o":61.7,"t":"2026-10-13T15:55:00Z","v":41661,"vw":61.689076},{"c":61.72,"h":61.755,"l":61.625,"n":1016,"o":61.64,"t":"2026-10-13T16:00:00Z","v":62051,"vw":61.678928},{"c":61.68,"h":61.79,"l":61.67,"n":629,"o":61.72,"t":"2026-10-13T16:05:00Z","v":32029,"vw":61.729331},{"c":61.65,"h":61.73,"l":61.64,"n":726,"o":61.69,"t":"2026-10-13T16:10:00Z","v":44715,"vw":61.698039},{"c":61.4301,"h":61.65,"l":61.43,"n":1142,"o":61.65,"t":"2026-10-13T16:15:00Z","v":99440,"vw":61.571869},{"c":61.43,"h":61.51,"l":61.3501,"n":839,"o":61.43,"t":"2026-10-13T16:20:00Z","v":60519,"vw":61.41406},{"c":61.22,"h":61.43,"l":61.22,"n":772,"o":61.43,"t":"2026-10-13T16:25:00Z","v":59600,"vw":61.306033},{"c":61.08,"h":61.245,"l":61.03,"n":791,"o":61.2399,"t":"2026-10-13T16:30:00Z","v":54719,"vw":61.120117},{"c":61.03,"h":61.145,"l":61.03,"n":850,"o":61.0983,"t":"2026-10-13T16:35:00Z","v":66852,"vw":61.105875},{"c":61.1,"h":61.155,"l":61.03,"n":722,"o":61.03,"t":"2026-10-13T16:40:00Z","v":49753,"vw":61.1052},{"c":61.085,"h":61.12,"l":61,"n":754,"o":61.1,"t":"2026-10-13T16:45:00Z","v":60625,"vw":61.044603},{"c":61.11,"h":61.14,"l":61.075,"n":623,"o":61.09,"t":"2026-10-13T16:50:00Z","v":34532,"vw":61.099643},{"c":61.075,"h":61.15,"l":60.97,"n":816,"o":61.105,"t":"2026-10-13T16:55:00Z","v":46199,"vw":61.062784},{"c":61.155,"h":61.18,"l":61.07,"n":935,"o":61.075,"t":"2026-10-13T17:00:00Z","v":67630,"vw":61.114087},{"c":61.08,"h":61.2,"l":61.075,"n":684,"o":61.16,"t":"2026-10-13T17:05:00Z","v":42246,"vw":61.153443},{"c":61.085,"h":61.175,"l":61.075,"n":1110,"o":61.08,"t":"2026-10-13T17:10:00Z","v":83876,"vw":61.119036},{"c":61.17,"h":61.2,"l":61.1,"n":740,"o":61.1,"t":"2026-10-13T17:15:00Z","v":43011,"vw":61.172374},{"c":61.12,"h":61.17,"l":61.1,"n":716,"o":61.17,"t":"2026-10-13T17:20:00Z","v":54556,"vw":61.148039},{"c":61.21,"h":61.21,"l":61.09,"n":792,"o":61.112,"t":"2026-10-13T17:25:00Z","v":45043,"vw":61.119448},{"c":61.215,"h":61.265,"l":61.19,"n":902,"o":61.205,"t":"2026-10-13T17:30:00Z","v":50057,"vw":61.228334},{"c":61.155,"h":61.22,"l":61.15,"n":644,"o":61.22,"t":"2026-10-13T17:35:00Z","v":33785,"vw":61.181623},{"c":61.1,"h":61.16,"l":61.06,"n":1262,"o":61.155,"t":"2026-10-13T17:40:00Z","v":98416,"vw":61.115115},{"c":61.075,"h":61.135,"l":61.07,"n":656,"o":61.11,"t":"2026-10-13T17:45:00Z","v":33591,"vw":61.098837},{"c":61.165,"h":61.17,"l":61.075,"n":928,"o":61.075,"t":"2026-10-13T17:50:00Z","v":51578,"vw":61.118985},{"c":61.12,"h":61.23,"l":61.115,"n":653,"o":61.165,"t":"2026-10-13T17:55:00Z","v":35749,"vw":61.158235},{"c":61.26,"h":61.3,"l":61.105,"n":1024,"o":61.115,"t":"2026-10-13T18:00:00Z","v":66155,"vw":61.185852},{"c":61.255,"h":61.275,"l":61.165,"n":771,"o":61.26,"t":"2026-10-13T18:05:00Z","v":45656,"vw":61.227008},{"c":61.335,"h":61.365,"l":61.22,"n":1011,"o":61.255,"t":"2026-10-13T18:10:00Z","v":88839,"vw":61.270918},{"c":61.355,"h":61.385,"l":61.17,"n":893,"o":61.335,"t":"2026-10-13T18:15:00Z","v":65573,"vw":61.315002},{"c":61.315,"h":61.37,"l":61.305,"n":707,"o":61.355,"t":"2026-10-13T18:20:00Z","v":41183,"vw":61.333697},{"c":61.375,"h":61.425,"l":61.33,"n":833,"o":61.33,"t":"2026-10-13T18:25:00Z","v":52036,"vw":61.381172},{"c":61.255,"h":61.43,"l":61.23,"n":1007,"o":61.38,"t":"2026-10-13T18:30:00Z","v":60976,"vw":61.340926},{"c":61.24,"h":61.26,"l":61.19,"n":800,"o":61.26,"t":"2026-10-13T18:35:00Z","v":43563,"vw":61.217397},{"c":61.25,"h":61.275,"l":61.2301,"n":796,"o":61.2301,"t":"2026-10-13T18:40:00Z","v":45102,"vw":61.254303},{"c":61.17,"h":61.265,"l":61.145,"n":849,"o":61.25,"t":"2026-10-13T18:45:00Z","v":41570,"vw":61.201234},{"c":61.24,"h":61.245,"l":61.14,"n":837,"o":61.17,"t":"2026-10-13T18:50:00Z","v":51288,"vw":61.192515},{"c":61.24,"h":61.26,"l":61.19,"n":779,"o":61.24,"t":"2026-10-13T18:55:00Z","v":47361,"vw":61.229937},{"c":61.17,"h":61.28,"l":61.155,"n":851,"o":61.25,"t":"2026-10-13T19:00:00Z","v":52736,"vw":61.225447},{"c":60.9375,"h":61.22,"l":60.93,"n":1027,"o":61.17,"t":"2026-10-13T19:05:00Z","v":68292,"vw":61.11641},{"c":60.965,"h":60.97,"l":60.91,"n":984,"o":60.935,"t":"2026-10-13T19:10:00Z","v":63451,"vw":60.939673},{"c":60.83,"h":60.99,"l":60.82,"n":1052,"o":60.96,"t":"2026-10-13T19:15:00Z","v":64405,"vw":60.922302},{"c":60.75,"h":60.815,"l":60.681,"n":1540,"o":60.81,"t":"2026-10-13T19:20:00Z","v":112762,"vw":60.751189},{"c":60.825,"h":60.86,"l":60.65,"n":1297,"o":60.75,"t":"2026-10-13T19:25:00Z","v":98563,"vw":60.758224},{"c":60.805,"h":60.82,"l":60.7,"n":1413,"o":60.82,"t":"2026-10-13T19:30:00Z","v":107192,"vw":60.765092},{"c":60.705,"h":60.82,"l":60.7,"n":1363,"o":60.805,"t":"2026-10-13T19:35:00Z","v":98001,"vw":60.747662},{"c":60.64,"h":60.73,"l":60.62,"n":1548,"o":60.705,"t":"2026-10-13T19:40:00Z","v":115108,"vw":60.663434},{"c":60.675,"h":60.715,"l":60.6,"n":1965,"o":60.63,"t":"2026-10-13T19:45:00Z","v":184169,"vw":60.661875},{"c":60.725,"h":60.765,"l":60.62,"n":2986,"o":60.68,"t":"2026-10-13T19:50:00Z","v":255909,"vw":60.696327},{"c":60.74,"h":60.75,"l":60.58,"n":9993,"o":60.725,"t":"2026-10-13T19:55:00Z","v":1029213,"vw":60.633191},{"c":60.74,"h":60.74,"l":60.73,"n":133,"o":60.73,"t":"2026-10-13T20:00:00Z","v":1944010,"vw":60.73999},{"c":60.77,"h":60.78,"l":60.74,"n":5,"o":60.77,"t":"2026-10-13T20:05:00Z","v":4700,"vw":60.771915},{"c":60.747,"h":60.7552,"l":60.73,"n":6,"o":60.74,"t":"2026-10-13T20:10:00Z","v":7612,"vw":60.742958},{"c":60.74,"h":60.74,"l":60.74,"n":2,"o":60.74,"t":"2026-10-13T20:35:00Z","v":7353,"vw":60.74},{"c":60.76,"h":60.84,"l":60.76,"n":29,"o":60.84,"t":"2026-10-13T20:45:00Z","v":1851,"vw":60.821125},{"c":60.73,"h":60.79,"l":60.73,"n":20,"o":60.79,"t":"2026-10-13T21:10:00Z","v":4585,"vw":60.7489},{"c":60.73,"h":60.73,"l":60.73,"n":3,"o":60.73,"t":"2026-10-13T21:25:00Z","v":202,"vw":60.73},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-13T21:35:00Z","v":400,"vw":60.8},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-13T22:50:00Z","v":200,"vw":60.7},{"c":61.16,"h":61.25,"l":61.16,"n":23,"o":61.25,"t":"2026-10-14T12:35:00Z","v":702,"vw":61.228673},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-14T13:10:00Z","v":100,"vw":61.25},{"c":61.35,"h":61.35,"l":61.34,"n":11,"o":61.34,"t":"2026-10-14T13:25:00Z","v":714,"vw":61.348333},{"c":61.275,"h":61.56,"l":61.16,"n":741,"o":61.16,"t":"2026-10-14T13:30:00Z","v":120255,"vw":61.317671},{"c":61.4,"h":61.6675,"l":61.28,"n":1228,"o":61.28,"t":"2026-10-14T13:35:00Z","v":134226,"vw":61.545591},{"c":61.05,"h":61.455,"l":61.05,"n":550,"o":61.36,"t":"2026-10-14T13:40:00Z","v":42936,"vw":61.303756},{"c":61.16,"h":61.16,"l":61.02,"n":1222,"o":61.055,"t":"2026-10-14T13:45:00Z","v":78695,"vw":61.071798},{"c":61.19,"h":61.29,"l":61.02,"n":1026,"o":61.145,"t":"2026-10-14T13:50:00Z","v":61752,"vw":61.145744},{"c":61.22,"h":61.29,"l":61.18,"n":932,"o":61.19,"t":"2026-10-14T13:55:00Z","v":44599,"vw":61.21963},{"c":61.19,"h":61.28,"l":61.09,"n":1074,"o":61.21,"t":"2026-10-14T14:00:00Z","v":56430,"vw":61.179254},{"c":61.225,"h":61.25,"l":61.095,"n":1029,"o":61.2,"t":"2026-10-14T14:05:00Z","v":66001,"vw":61.180049},{"c":61.125,"h":61.28,"l":61.125,"n":1064,"o":61.21,"t":"2026-10-14T14:10:00Z","v":72057,"vw":61.207343},{"c":61.165,"h":61.17,"l":61.08,"n":784,"o":61.13,"t":"2026-10-14T14:15:00Z","v":44994,"vw":61.121475},{"c":61.14,"h":61.235,"l":61.13,"n":997,"o":61.16,"t":"2026-10-14T14:20:00Z","v":59513,"vw":61.180669},{"c":61.16,"h":61.17,"l":61.1,"n":729,"o":61.14,"t":"2026-10-14T14:25:00Z","v":42780,"vw":61.1384},{"c":61.14,"h":61.21,"l":61.05,"n":1143,"o":61.145,"t":"2026-10-14T14:30:00Z","v":80328,"vw":61.127847},{"c":61.13,"h":61.165,"l":61,"n":1431,"o":61.135,"t":"2026-10-14T14:35:00Z","v":110002,"vw":61.084737},{"c":61.055,"h":61.16,"l":60.98,"n":917,"o":61.13,"t":"2026-10-14T14:40:00Z","v":65791,"vw":61.047928},{"c":61.11,"h":61.115,"l":60.9,"n":1186,"o":61.04,"t":"2026-10-14T14:45:00Z","v":111251,"vw":60.996414},{"c":61.13,"h":61.2,"l":61.06,"n":1176,"o":61.11,"t":"2026-10-14T14:50:00Z","v":90064,"vw":61.126682},{"c":61.13,"h":61.13,"l":61.01,"n":1039,"o":61.12,"t":"2026-10-14T14:55:00Z","v":63424,"vw":61.063323},{"c":61.25,"h":61.275,"l":61.06,"n":1812,"o":61.14,"t":"2026-10-14T15:00:00Z","v":243613,"vw":61.125214},{"c":61.38,"h":61.435,"l":61.2443,"n":997,"o":61.25,"t":"2026-10-14T15:05:00Z","v":60659,"vw":61.336526},{"c":61.59,"h":61.61,"l":61.375,"n":2122,"o":61.375,"t":"2026-10-14T15:10:00Z","v":161978,"vw":61.538922},{"c":61.52,"h":61.6,"l":61.435,"n":1885,"o":61.59,"t":"2026-10-14T15:15:00Z","v":167911,"vw":61.532397},{"c":61.43,"h":61.54,"l":61.4,"n":4114,"o":61.52,"t":"2026-10-14T15:20:00Z","v":577272,"vw":61.467918},{"c":61.475,"h":61.48,"l":61.4,"n":851,"o":61.43,"t":"2026-10-14T15:25:00Z","v":65249,"vw":61.44574},{"c":61.47,"h":61.54,"l":61.43,"n":719,"o":61.48,"t":"2026-10-14T15:30:00Z","v":43258,"vw":61.480201},{"c":61.5,"h":61.51,"l":61.395,"n":1328,"o":61.46,"t":"2026-10-14T15:35:00Z","v":79195,"vw":61.443836},{"c":61.54,"h":61.58,"l":61.48,"n":727,"o":61.49,"t":"2026-10-14T15:40:00Z","v":45734,"vw":61.536771},{"c":61.545,"h":61.58,"l":61.49,"n":797,"o":61.53,"t":"2026-10-14T15:45:00Z","v":47587,"vw":61.542706},{"c":61.63,"h":61.635,"l":61.54,"n":1291,"o":61.55,"t":"2026-10-14T15:50:00Z","v":142196,"vw":61.592683},{"c":61.59,"h":61.65,"l":61.545,"n":3518,"o":61.625,"t":"2026-10-14T15:55:00Z","v":262866,"vw":61.590345},{"c":61.62,"h":61.66,"l":61.5,"n":1750,"o":61.6,"t":"2026-10-14T16:00:00Z","v":341458,"vw":61.542426},{"c":61.575,"h":61.66,"l":61.57,"n":663,"o":61.62,"t":"2026-10-14T16:05:00Z","v":34651,"vw":61.60822},{"c":61.585,"h":61.63,"l":61.53,"n":775,"o":61.58,"t":"2026-10-14T16:10:00Z","v":54490,"vw":61.571427},{"c":61.5,"h":61.61,"l":61.495,"n":768,"o":61.58,"t":"2026-10-14T16:15:00Z","v":45624,"vw":61.565157},{"c":61.61,"h":61.61,"l":61.48,"n":703,"o":61.485,"t":"2026-10-14T16:20:00Z","v":39292,"vw":61.544363},{"c":61.65,"h":61.69,"l":61.58,"n":734,"o":61.615,"t":"2026-10-14T16:25:00Z","v":45239,"vw":61.64416},{"c":61.705,"h":61.76,"l":61.65,"n":677,"o":61.65,"t":"2026-10-14T16:30:00Z","v":41963,"vw":61.707011},{"c":61.56,"h":61.7,"l":61.555,"n":835,"o":61.69,"t":"2026-10-14T16:35:00Z","v":57680,"vw":61.645513},{"c":61.52,"h":61.585,"l":61.505,"n":575,"o":61.56,"t":"2026-10-14T16:40:00Z","v":28235,"vw":61.553425},{"c":61.42,"h":61.57,"l":61.42,"n":663,"o":61.52,"t":"2026-10-14T16:45:00Z","v":41521,"vw":61.527022},{"c":61.58,"h":61.63,"l":61.43,"n":912,"o":61.43,"t":"2026-10-14T16:50:00Z","v":65662,"vw":61.545519},{"c":61.54,"h":61.61,"l":61.49,"n":852,"o":61.58,"t":"2026-10-14T16:55:00Z","v":124872,"vw":61.516579},{"c":61.53,"h":61.56,"l":61.48,"n":782,"o":61.55,"t":"2026-10-14T17:00:00Z","v":49788,"vw":61.518825},{"c":61.615,"h":61.63,"l":61.53,"n":854,"o":61.5399,"t":"2026-10-14T17:05:00Z","v":55214,"vw":61.571953},{"c":61.67,"h":61.685,"l":61.605,"n":631,"o":61.615,"t":"2026-10-14T17:10:00Z","v":38499,"vw":61.643412},{"c":61.79,"h":61.79,"l":61.67,"n":1319,"o":61.67,"t":"2026-10-14T17:15:00Z","v":86497,"vw":61.738003},{"c":61.89,"h":61.91,"l":61.77,"n":1022,"o":61.78,"t":"2026-10-14T17:20:00Z","v":81275,"vw":61.853915},{"c":61.9541,"h":61.99,"l":61.89,"n":958,"o":61.9,"t":"2026-10-14T17:25:00Z","v":72648,"vw":61.949802},{"c":61.82,"h":61.965,"l":61.8,"n":1254,"o":61.95,"t":"2026-10-14T17:30:00Z","v":89323,"vw":61.858082},{"c":61.98,"h":61.98,"l":61.8,"n":1019,"o":61.815,"t":"2026-10-14T17:35:00Z","v":73954,"vw":61.88434},{"c":61.97,"h":62.04,"l":61.94,"n":1180,"o":61.98,"t":"2026-10-14T17:40:00Z","v":98161,"vw":61.990418},{"c":61.91,"h":61.99,"l":61.89,"n":1036,"o":61.975,"t":"2026-10-14T17:45:00Z","v":73087,"vw":61.961945},{"c":61.99,"h":62.035,"l":61.915,"n":799,"o":61.915,"t":"2026-10-14T17:50:00Z","v":48785,"vw":61.990941},{"c":62.025,"h":62.06,"l":61.98,"n":644,"o":61.98,"t":"2026-10-14T17:55:00Z","v":37333,"vw":62.027355},{"c":62.11,"h":62.12,"l":62.025,"n":1067,"o":62.025,"t":"2026-10-14T18:00:00Z","v":64749,"vw":62.06956},{"c":62.075,"h":62.34,"l":62.07,"n":2304,"o":62.115,"t":"2026-10-14T18:05:00Z","v":189997,"vw":62.196384},{"c":61.875,"h":62.095,"l":61.84,"n":2552,"o":62.075,"t":"2026-10-14T18:10:00Z","v":219051,"vw":61.960772},{"c":61.965,"h":62,"l":61.87,"n":1946,"o":61.875,"t":"2026-10-14T18:15:00Z","v":162396,"vw":61.958231},{"c":62.03,"h":62.05,"l":61.94,"n":1765,"o":61.965,"t":"2026-10-14T18:20:00Z","v":161505,"vw":61.998851},{"c":62.05,"h":62.12,"l":62.005,"n":2140,"o":62.04,"t":"2026-10-14T18:25:00Z","v":167161,"vw":62.074554},{"c":62.1,"h":62.125,"l":62.045,"n":1321,"o":62.06,"t":"2026-10-14T18:30:00Z","v":131860,"vw":62.079878},{"c":62.17,"h":62.23,"l":62.095,"n":1669,"o":62.1,"t":"2026-10-14T18:35:00Z","v":154248,"vw":62.142078},{"c":62.275,"h":62.32,"l":62.105,"n":2325,"o":62.17,"t":"2026-10-14T18:40:00Z","v":191687,"vw":62.188516},{"c":62.38,"h":62.4,"l":62.28,"n":926,"o":62.28,"t":"2026-10-14T18:45:00Z","v":55320,"vw":62.35557},{"c":62.35,"h":62.4,"l":62.31,"n":841,"o":62.38,"t":"2026-10-14T18:50:00Z","v":46703,"vw":62.341176},{"c":62.375,"h":62.38,"l":62.335,"n":740,"o":62.35,"t":"2026-10-14T18:55:00Z","v":45909,"vw":62.355666},{"c":62.48,"h":62.52,"l":62.375,"n":1273,"o":62.375,"t":"2026-10-14T19:00:00Z","v":76303,"vw":62.472067},{"c":62.51,"h":62.56,"l":62.395,"n":1378,"o":62.48,"t":"2026-10-14T19:05:00Z","v":86176,"vw":62.488255},{"c":62.36,"h":62.51,"l":62.315,"n":1078,"o":62.51,"t":"2026-10-14T19:10:00Z","v":65932,"vw":62.383705},{"c":62.42,"h":62.5055,"l":62.365,"n":1340,"o":62.37,"t":"2026-10-14T19:15:00Z","v":103577,"vw":62.428535},{"c":62.265,"h":62.41,"l":62.24,"n":1293,"o":62.41,"t":"2026-10-14T19:20:00Z","v":71128,"vw":62.339537},{"c":62.255,"h":62.34,"l":62.2,"n":1786,"o":62.26,"t":"2026-10-14T19:25:00Z","v":114592,"vw":62.262418},{"c":62.34,"h":62.34,"l":62.25,"n":1584,"o":62.255,"t":"2026-10-14T19:30:00Z","v":101167,"vw":62.28387},{"c":62.64,"h":62.64,"l":62.34,"n":1611,"o":62.35,"t":"2026-10-14T19:35:00Z","v":101071,"vw":62.544334},{"c":62.615,"h":62.66,"l":62.52,"n":2043,"o":62.64,"t":"2026-10-14T19:40:00Z","v":149247,"vw":62.604027},{"c":62.735,"h":62.78,"l":62.61,"n":2190,"o":62.615,"t":"2026-10-14T19:45:00Z","v":166443,"vw":62.686666},{"c":62.855,"h":62.87,"l":62.7,"n":3119,"o":62.74,"t":"2026-10-14T19:50:00Z","v":250679,"vw":62.785358},{"c":63.1,"h":63.1,"l":62.855,"n":8887,"o":62.86,"t":"2026-10-14T19:55:00Z","v":838948,"vw":63},{"c":63.09,"h":63.11,"l":62.99,"n":243,"o":63.09,"t":"2026-10-14T20:00:00Z","v":1548308,"vw":63.08996},{"c":63.09,"h":63.11,"l":63.09,"n":8,"o":63.11,"t":"2026-10-14T20:05:00Z","v":478,"vw":63.1},{"c":63.0907,"h":63.0907,"l":63.09,"n":35,"o":63.09,"t":"2026-10-14T20:10:00Z","v":3226,"vw":63.090087},{"c":63.09,"h":63.09,"l":63.09,"n":17,"o":63.09,"t":"2026-10-14T20:15:00Z","v":1801,"vw":63.09},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-14T20:45:00Z","v":47565,"vw":63.09},{"c":63.15,"h":63.15,"l":63.15,"n":4,"o":63.15,"t":"2026-10-14T21:10:00Z","v":304,"vw":63.15},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-14T21:50:00Z","v":100,"vw":63.15},{"c":63.14,"h":63.14,"l":63.14,"n":2,"o":63.14,"t":"2026-10-14T22:55:00Z","v":160,"vw":63.14},{"c":62.7649,"h":62.7649,"l":62.7649,"n":1,"o":62.7649,"t":"2026-10-14T23:30:00Z","v":188,"vw":62.7649},{"c":63.14,"h":63.14,"l":63.14,"n":4,"o":63.14,"t":"2026-10-14T23:50:00Z","v":488,"vw":63.14},{"c":62.75,"h":63.15,"l":62.75,"n":24,"o":63.14,"t":"2026-10-14T23:55:00Z","v":842,"vw":63.013482},{"c":63.8,"h":63.8,"l":63.5,"n":17,"o":63.5,"t":"2026-10-15T08:00:00Z","v":1399,"vw":63.665546},{"c":64.13,"h":64.13,"l":64.1,"n":13,"o":64.1,"t":"2026-10-15T09:55:00Z","v":1067,"vw":64.116159},{"c":64,"h":64,"l":63.8,"n":53,"o":63.86,"t":"2026-10-15T11:00:00Z","v":1054,"vw":63.898228},{"c":64.22,"h":64.22,"l":64.22,"n":4,"o":64.22,"t":"2026-10-15T11:15:00Z","v":140,"vw":64.22},{"c":64.07,"h":64.07,"l":64.05,"n":5,"o":64.05,"t":"2026-10-15T11:25:00Z","v":580,"vw":64.064393},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-15T11:35:00Z","v":292,"vw":64.1},{"c":64.08,"h":64.1,"l":64.05,"n":17,"o":64.06,"t":"2026-10-15T12:10:00Z","v":1841,"vw":64.059592},{"c":64,"h":64,"l":64,"n":9,"o":64,"t":"2026-10-15T12:35:00Z","v":1008,"vw":64},{"c":64.07,"h":64.07,"l":64.07,"n":6,"o":64.07,"t":"2026-10-15T12:45:00Z","v":146,"vw":64.07},{"c":64.26,"h":64.26,"l":64.2,"n":19,"o":64.2,"t":"2026-10-15T12:50:00Z","v":2104,"vw":64.214247},{"c":64.22,"h":64.29,"l":64.22,"n":13,"o":64.29,"t":"2026-10-15T12:55:00Z","v":468,"vw":64.27},{"c":64.21,"h":64.22,"l":64.21,"n":6,"o":64.22,"t":"2026-10-15T13:00:00Z","v":559,"vw":64.215935},{"c":64.215,"h":64.215,"l":64.215,"n":2,"o":64.215,"t":"2026-10-15T13:10:00Z","v":312,"vw":64.215},{"c":64.3,"h":64.3,"l":64.3,"n":9,"o":64.3,"t":"2026-10-15T13:20:00Z","v":1771,"vw":64.3},{"c":63.99,"h":64.25,"l":63.99,"n":18,"o":64.25,"t":"2026-10-15T13:25:00Z","v":976,"vw":64.13},{"c":64.69,"h":64.72,"l":64.25,"n":1865,"o":64.3,"t":"2026-10-15T13:30:00Z","v":286151,"vw":64.425913},{"c":64.15,"h":64.72,"l":64.145,"n":1618,"o":64.69,"t":"2026-10-15T13:35:00Z","v":117559,"vw":64.421372},{"c":64.02,"h":64.23,"l":63.841,"n":1387,"o":64.17,"t":"2026-10-15T13:40:00Z","v":100736,"vw":64.069349},{"c":64.335,"h":64.3977,"l":63.95,"n":1245,"o":64,"t":"2026-10-15T13:45:00Z","v":80094,"vw":64.179633},{"c":64.54,"h":64.58,"l":64.28,"n":963,"o":64.295,"t":"2026-10-15T13:50:00Z","v":106128,"vw":64.472071},{"c":64.595,"h":64.76,"l":64.47,"n":1652,"o":64.57,"t":"2026-10-15T13:55:00Z","v":170302,"vw":64.594036},{"c":64.28,"h":64.68,"l":64.28,"n":1179,"o":64.57,"t":"2026-10-15T14:00:00Z","v":131422,"vw":64.601557},{"c":64.4,"h":64.43,"l":64.2001,"n":1040,"o":64.31,"t":"2026-10-15T14:05:00Z","v":69644,"vw":64.336175},{"c":64.32,"h":64.515,"l":64.25,"n":1931,"o":64.41,"t":"2026-10-15T14:10:00Z","v":167019,"vw":64.365783},{"c":64.315,"h":64.44,"l":64.28,"n":1235,"o":64.315,"t":"2026-10-15T14:15:00Z","v":99548,"vw":64.366404},{"c":64.425,"h":64.43,"l":64.22,"n":999,"o":64.315,"t":"2026-10-15T14:20:00Z","v":89142,"vw":64.323321},{"c":64.34,"h":64.43,"l":64.31,"n":997,"o":64.425,"t":"2026-10-15T14:25:00Z","v":73047,"vw":64.349677},{"c":64.23,"h":64.44,"l":64.23,"n":1575,"o":64.34,"t":"2026-10-15T14:30:00Z","v":92765,"vw":64.358233},{"c":64.06,"h":64.35,"l":64.06,"n":1158,"o":64.22,"t":"2026-10-15T14:35:00Z","v":73732,"vw":64.231429},{"c":63.835,"h":64.08,"l":63.82,"n":1306,"o":64.065,"t":"2026-10-15T14:40:00Z","v":154867,"vw":63.964949},{"c":63.87,"h":63.93,"l":63.77,"n":1093,"o":63.85,"t":"2026-10-15T14:45:00Z","v":66338,"vw":63.854445},{"c":63.725,"h":63.88,"l":63.62,"n":1475,"o":63.875,"t":"2026-10-15T14:50:00Z","v":95059,"vw":63.730105},{"c":63.73,"h":63.74,"l":63.65,"n":1025,"o":63.71,"t":"2026-10-15T14:55:00Z","v":58515,"vw":63.702545},{"c":63.59,"h":63.745,"l":63.585,"n":1176,"o":63.745,"t":"2026-10-15T15:00:00Z","v":74596,"vw":63.6547},{"c":63.435,"h":63.61,"l":63.42,"n":1380,"o":63.6,"t":"2026-10-15T15:05:00Z","v":120178,"vw":63.510278},{"c":63.335,"h":63.47,"l":63.31,"n":1028,"o":63.44,"t":"2026-10-15T15:10:00Z","v":90535,"vw":63.395894},{"c":63.39,"h":63.45,"l":63.23,"n":1193,"o":63.325,"t":"2026-10-15T15:15:00Z","v":89596,"vw":63.346265},{"c":63.42,"h":63.5,"l":63.33,"n":974,"o":63.39,"t":"2026-10-15T15:20:00Z","v":84748,"vw":63.421353},{"c":63.595,"h":63.62,"l":63.41,"n":1174,"o":63.4201,"t":"2026-10-15T15:25:00Z","v":84625,"vw":63.545946},{"c":63.67,"h":63.74,"l":63.56,"n":948,"o":63.595,"t":"2026-10-15T15:30:00Z","v":50535,"vw":63.640582},{"c":63.695,"h":63.7,"l":63.655,"n":712,"o":63.668,"t":"2026-10-15T15:35:00Z","v":29510,"vw":63.674406},{"c":63.76,"h":63.795,"l":63.67,"n":885,"o":63.69,"t":"2026-10-15T15:40:00Z","v":38151,"vw":63.721185},{"c":63.5668,"h":63.75,"l":63.5668,"n":914,"o":63.75,"t":"2026-10-15T15:45:00Z","v":63418,"vw":63.654787},{"c":63.46,"h":63.58,"l":63.42,"n":973,"o":63.57,"t":"2026-10-15T15:50:00Z","v":48663,"vw":63.496268},{"c":63.37,"h":63.49,"l":63.355,"n":939,"o":63.46,"t":"2026-10-15T15:55:00Z","v":45593,"vw":63.422669},{"c":63.425,"h":63.435,"l":63.32,"n":793,"o":63.3746,"t":"2026-10-15T16:00:00Z","v":43222,"vw":63.354406},{"c":63.36,"h":63.44,"l":63.325,"n":716,"o":63.4256,"t":"2026-10-15T16:05:00Z","v":33007,"vw":63.363871},{"c":63.375,"h":63.375,"l":63.305,"n":770,"o":63.36,"t":"2026-10-15T16:10:00Z","v":35457,"vw":63.334595},{"c":63.415,"h":63.43,"l":63.36,"n":638,"o":63.375,"t":"2026-10-15T16:15:00Z","v":29936,"vw":63.390294},{"c":63.435,"h":63.46,"l":63.4,"n":677,"o":63.425,"t":"2026-10-15T16:20:00Z","v":30345,"vw":63.426548},{"c":63.55,"h":63.58,"l":63.395,"n":985,"o":63.435,"t":"2026-10-15T16:25:00Z","v":50492,"vw":63.474137},{"c":63.595,"h":63.615,"l":63.48,"n":853,"o":63.55,"t":"2026-10-15T16:30:00Z","v":39925,"vw":63.563706},{"c":63.68,"h":63.69,"l":63.585,"n":621,"o":63.595,"t":"2026-10-15T16:35:00Z","v":28751,"vw":63.647984},{"c":63.59,"h":63.68,"l":63.585,"n":768,"o":63.68,"t":"2026-10-15T16:40:00Z","v":36785,"vw":63.637611},{"c":63.61,"h":63.625,"l":63.57,"n":591,"o":63.58,"t":"2026-10-15T16:45:00Z","v":24729,"vw":63.600991},{"c":63.57,"h":63.625,"l":63.56,"n":757,"o":63.615,"t":"2026-10-15T16:50:00Z","v":33880,"vw":63.599176},{"c":63.515,"h":63.5725,"l":63.45,"n":2246,"o":63.565,"t":"2026-10-15T16:55:00Z","v":163803,"vw":63.500526},{"c":63.5,"h":63.59,"l":63.475,"n":1053,"o":63.52,"t":"2026-10-15T17:00:00Z","v":55785,"vw":63.53496},{"c":63.48,"h":63.51,"l":63.47,"n":559,"o":63.5,"t":"2026-10-15T17:05:00Z","v":21714,"vw":63.490932},{"c":63.44,"h":63.48,"l":63.435,"n":623,"o":63.48,"t":"2026-10-15T17:10:00Z","v":25406,"vw":63.452363},{"c":63.34,"h":63.445,"l":63.34,"n":794,"o":63.445,"t":"2026-10-15T17:15:00Z","v":37451,"vw":63.381665},{"c":63.355,"h":63.41,"l":63.31,"n":737,"o":63.35,"t":"2026-10-15T17:20:00Z","v":31864,"vw":63.357659},{"c":63.38,"h":63.45,"l":63.35,"n":763,"o":63.36,"t":"2026-10-15T17:25:00Z","v":34094,"vw":63.405006},{"c":63.235,"h":63.385,"l":63.225,"n":1291,"o":63.385,"t":"2026-10-15T17:30:00Z","v":74054,"vw":63.278333},{"c":63.09,"h":63.24,"l":63.08,"n":885,"o":63.235,"t":"2026-10-15T17:35:00Z","v":50117,"vw":63.145915},{"c":62.885,"h":63.09,"l":62.815,"n":1590,"o":63.09,"t":"2026-10-15T17:40:00Z","v":88791,"vw":62.926892},{"c":62.94,"h":62.99,"l":62.855,"n":912,"o":62.885,"t":"2026-10-15T17:45:00Z","v":49475,"vw":62.920777},{"c":63.005,"h":63.005,"l":62.86,"n":782,"o":62.94,"t":"2026-10-15T17:50:00Z","v":32133,"vw":62.915916},{"c":63.011,"h":63.0699,"l":62.995,"n":689,"o":63.008,"t":"2026-10-15T17:55:00Z","v":37953,"vw":63.029435},{"c":63.085,"h":63.12,"l":62.97,"n":1118,"o":63.01,"t":"2026-10-15T18:00:00Z","v":60687,"vw":63.041313},{"c":63.1097,"h":63.1283,"l":63.02,"n":887,"o":63.08,"t":"2026-10-15T18:05:00Z","v":50934,"vw":63.07303},{"c":63.15,"h":63.165,"l":63.08,"n":991,"o":63.11,"t":"2026-10-15T18:10:00Z","v":60371,"vw":63.110924},{"c":63.14,"h":63.2,"l":63.11,"n":1178,"o":63.15,"t":"2026-10-15T18:15:00Z","v":74746,"vw":63.154698},{"c":63.055,"h":63.195,"l":63.055,"n":824,"o":63.14,"t":"2026-10-15T18:20:00Z","v":47635,"vw":63.138678},{"c":63.05,"h":63.08,"l":63.01,"n":920,"o":63.05,"t":"2026-10-15T18:25:00Z","v":46216,"vw":63.046439},{"c":63.055,"h":63.075,"l":63.01,"n":666,"o":63.05,"t":"2026-10-15T18:30:00Z","v":36217,"vw":63.046127},{"c":63.1,"h":63.13,"l":63.035,"n":759,"o":63.055,"t":"2026-10-15T18:35:00Z","v":44341,"vw":63.086686},{"c":62.995,"h":63.12,"l":62.975,"n":976,"o":63.1,"t":"2026-10-15T18:40:00Z","v":49840,"vw":63.043476},{"c":63.05,"h":63.075,"l":62.975,"n":891,"o":62.995,"t":"2026-10-15T18:45:00Z","v":45387,"vw":63.02025},{"c":62.99,"h":63.06,"l":62.98,"n":817,"o":63.06,"t":"2026-10-15T18:50:00Z","v":38272,"vw":63.026706},{"c":62.93,"h":62.98,"l":62.915,"n":902,"o":62.98,"t":"2026-10-15T18:55:00Z","v":58507,"vw":62.94603},{"c":62.96,"h":62.97,"l":62.9001,"n":859,"o":62.925,"t":"2026-10-15T19:00:00Z","v":41221,"vw":62.931432},{"c":63.1099,"h":63.125,"l":62.96,"n":1005,"o":62.97,"t":"2026-10-15T19:05:00Z","v":48717,"vw":63.015774},{"c":62.99,"h":63.105,"l":62.985,"n":964,"o":63.105,"t":"2026-10-15T19:10:00Z","v":48134,"vw":63.041673},{"c":62.915,"h":62.995,"l":62.915,"n":1089,"o":62.99,"t":"2026-10-15T19:15:00Z","v":61532,"vw":62.954783},{"c":62.955,"h":63,"l":62.9,"n":1105,"o":62.92,"t":"2026-10-15T19:20:00Z","v":65999,"vw":62.940622},{"c":62.84,"h":62.97,"l":62.83,"n":1402,"o":62.95,"t":"2026-10-15T19:25:00Z","v":88938,"vw":62.892902},{"c":62.79,"h":62.83,"l":62.72,"n":1804,"o":62.83,"t":"2026-10-15T19:30:00Z","v":113967,"vw":62.770339},{"c":62.7,"h":62.82,"l":62.7,"n":1308,"o":62.79,"t":"2026-10-15T19:35:00Z","v":83160,"vw":62.764853},{"c":62.785,"h":62.82,"l":62.64,"n":2007,"o":62.71,"t":"2026-10-15T19:40:00Z","v":124884,"vw":62.700639},{"c":62.6951,"h":62.815,"l":62.6951,"n":2109,"o":62.78,"t":"2026-10-15T19:45:00Z","v":142481,"vw":62.74093},{"c":62.725,"h":62.81,"l":62.66,"n":3211,"o":62.7,"t":"2026-10-15T19:50:00Z","v":233760,"vw":62.754333},{"c":62.71,"h":62.76,"l":62.63,"n":8171,"o":62.725,"t":"2026-10-15T19:55:00Z","v":692077,"vw":62.700287},{"c":62.69,"h":62.72,"l":62.69,"n":112,"o":62.72,"t":"2026-10-15T20:00:00Z","v":3214922,"vw":62.709996},{"c":62.7,"h":62.7,"l":62.7,"n":9,"o":62.7,"t":"2026-10-15T20:10:00Z","v":712,"vw":62.7},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-15T20:15:00Z","v":785,"vw":62.71},{"c":62.71,"h":62.71,"l":62.66,"n":15,"o":62.67,"t":"2026-10-15T20:20:00Z","v":9192,"vw":62.688299},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-15T20:40:00Z","v":29287,"vw":62.71},{"c":62.84,"h":62.84,"l":62.82,"n":29,"o":62.82,"t":"2026-10-16T10:20:00Z","v":508,"vw":62.830816},{"c":62.82,"h":62.82,"l":62.82,"n":8,"o":62.82,"t":"2026-10-16T11:00:00Z","v":733,"vw":62.82},{"c":63.09,"h":63.09,"l":62.99,"n":13,"o":62.99,"t":"2026-10-16T11:25:00Z","v":507,"vw":63.04},{"c":63.36,"h":63.36,"l":63.36,"n":3,"o":63.36,"t":"2026-10-16T13:25:00Z","v":277,"vw":63.36},{"c":62.99,"h":63.67,"l":62.88,"n":791,"o":63.59,"t":"2026-10-16T13:30:00Z","v":204406,"vw":63.415694},{"c":63.065,"h":63.22,"l":62.93,"n":845,"o":62.95,"t":"2026-10-16T13:35:00Z","v":52930,"vw":63.077782},{"c":62.87,"h":63.13,"l":62.86,"n":898,"o":63.08,"t":"2026-10-16T13:40:00Z","v":48507,"vw":63.016903},{"c":63.08,"h":63.08,"l":62.84,"n":734,"o":62.89,"t":"2026-10-16T13:45:00Z","v":42832,"vw":62.94768},{"c":62.85,"h":63.12,"l":62.85,"n":745,"o":63.08,"t":"2026-10-16T13:50:00Z","v":33293,"vw":63.011436},{"c":62.99,"h":63.025,"l":62.84,"n":681,"o":62.84,"t":"2026-10-16T13:55:00Z","v":27309,"vw":62.970855},{"c":62.845,"h":62.99,"l":62.81,"n":880,"o":62.97,"t":"2026-10-16T14:00:00Z","v":54661,"vw":62.924377},{"c":62.99,"h":63.05,"l":62.85,"n":729,"o":62.85,"t":"2026-10-16T14:05:00Z","v":35165,"vw":62.972258},{"c":63.17,"h":63.255,"l":62.98,"n":1256,"o":62.985,"t":"2026-10-16T14:10:00Z","v":71741,"vw":63.103883},{"c":63.175,"h":63.34,"l":63.1433,"n":1302,"o":63.17,"t":"2026-10-16T14:15:00Z","v":84891,"vw":63.245956},{"c":63.155,"h":63.18,"l":63.025,"n":1106,"o":63.18,"t":"2026-10-16T14:20:00Z","v":111658,"vw":63.120022},{"c":63.185,"h":63.255,"l":63.15,"n":825,"o":63.17,"t":"2026-10-16T14:25:00Z","v":47118,"vw":63.213998},{"c":63.01,"h":63.22,"l":62.9419,"n":1215,"o":63.18,"t":"2026-10-16T14:30:00Z","v":65214,"vw":63.082746},{"c":62.96,"h":63.03,"l":62.955,"n":609,"o":63,"t":"2026-10-16T14:35:00Z","v":29678,"vw":62.98509},{"c":62.95,"h":63.02,"l":62.885,"n":1079,"o":62.95,"t":"2026-10-16T14:40:00Z","v":78859,"vw":62.959008},{"c":62.98,"h":62.99,"l":62.785,"n":1469,"o":62.96,"t":"2026-10-16T14:45:00Z","v":215381,"vw":62.878554},{"c":63.0725,"h":63.12,"l":62.985,"n":650,"o":62.985,"t":"2026-10-16T14:50:00Z","v":31865,"vw":63.058386},{"c":63.12,"h":63.12,"l":63.005,"n":636,"o":63.08,"t":"2026-10-16T14:55:00Z","v":31533,"vw":63.063806},{"c":63.265,"h":63.28,"l":63.115,"n":731,"o":63.115,"t":"2026-10-16T15:00:00Z","v":39155,"vw":63.231344},{"c":63.46,"h":63.46,"l":63.27,"n":851,"o":63.27,"t":"2026-10-16T15:05:00Z","v":45118,"vw":63.383125},{"c":63.52,"h":63.53,"l":63.375,"n":1729,"o":63.47,"t":"2026-10-16T15:10:00Z","v":168899,"vw":63.456721},{"c":63.44,"h":63.565,"l":63.4,"n":1004,"o":63.52,"t":"2026-10-16T15:15:00Z","v":68017,"vw":63.470112},{"c":63.38,"h":63.5,"l":63.375,"n":790,"o":63.44,"t":"2026-10-16T15:20:00Z","v":51433,"vw":63.451777},{"c":63.36,"h":63.37,"l":63.295,"n":897,"o":63.37,"t":"2026-10-16T15:25:00Z","v":48544,"vw":63.334585},{"c":63.28,"h":63.39,"l":63.28,"n":576,"o":63.35,"t":"2026-10-16T15:30:00Z","v":24944,"vw":63.348879},{"c":63.285,"h":63.345,"l":63.235,"n":666,"o":63.27,"t":"2026-10-16T15:35:00Z","v":39136,"vw":63.301562},{"c":63.19,"h":63.28,"l":63.18,"n":605,"o":63.28,"t":"2026-10-16T15:40:00Z","v":26187,"vw":63.221774},{"c":63.2,"h":63.25,"l":63.1918,"n":666,"o":63.2,"t":"2026-10-16T15:45:00Z","v":31291,"vw":63.218498},{"c":63.2701,"h":63.365,"l":63.21,"n":1766,"o":63.21,"t":"2026-10-16T15:50:00Z","v":139590,"vw":63.278215},{"c":63.28,"h":63.28,"l":63.155,"n":1441,"o":63.275,"t":"2026-10-16T15:55:00Z","v":208072,"vw":63.213943},{"c":63.26,"h":63.3,"l":63.195,"n":971,"o":63.275,"t":"2026-10-16T16:00:00Z","v":67378,"vw":63.242345},{"c":63.27,"h":63.33,"l":63.22,"n":761,"o":63.27,"t":"2026-10-16T16:05:00Z","v":42878,"vw":63.291321},{"c":63.15,"h":63.28,"l":63.135,"n":740,"o":63.26,"t":"2026-10-16T16:10:00Z","v":42936,"vw":63.221307},{"c":63.12,"h":63.15,"l":63.095,"n":585,"o":63.145,"t":"2026-10-16T16:15:00Z","v":31540,"vw":63.123944},{"c":63.15,"h":63.18,"l":63.125,"n":469,"o":63.129,"t":"2026-10-16T16:20:00Z","v":29292,"vw":63.152361},{"c":63.165,"h":63.195,"l":63.16,"n":570,"o":63.16,"t":"2026-10-16T16:25:00Z","v":26557,"vw":63.177496},{"c":63.295,"h":63.295,"l":63.085,"n":726,"o":63.16,"t":"2026-10-16T16:30:00Z","v":35259,"vw":63.17392},{"c":63.34,"h":63.38,"l":63.285,"n":579,"o":63.29,"t":"2026-10-16T16:35:00Z","v":33555,"vw":63.317081},{"c":63.2702,"h":63.355,"l":63.25,"n":503,"o":63.3382,"t":"2026-10-16T16:40:00Z","v":22955,"vw":63.302052},{"c":63.24,"h":63.305,"l":63.24,"n":595,"o":63.27,"t":"2026-10-16T16:45:00Z","v":35784,"vw":63.269989},{"c":63.115,"h":63.225,"l":63.09,"n":728,"o":63.225,"t":"2026-10-16T16:50:00Z","v":54522,"vw":63.147526},{"c":63.17,"h":63.18,"l":63.12,"n":681,"o":63.12,"t":"2026-10-16T16:55:00Z","v":33994,"vw":63.152738},{"c":63.18,"h":63.22,"l":63.115,"n":738,"o":63.16,"t":"2026-10-16T17:00:00Z","v":52985,"vw":63.147528},{"c":63.2468,"h":63.26,"l":63.19,"n":513,"o":63.2,"t":"2026-10-16T17:05:00Z","v":26439,"vw":63.230112},{"c":63.25,"h":63.26,"l":63.2,"n":731,"o":63.245,"t":"2026-10-16T17:10:00Z","v":35016,"vw":63.240261},{"c":63.247,"h":63.29,"l":63.245,"n":585,"o":63.245,"t":"2026-10-16T17:15:00Z","v":27885,"vw":63.265891},{"c":63.33,"h":63.37,"l":63.25,"n":850,"o":63.25,"t":"2026-10-16T17:20:00Z","v":42884,"vw":63.306559},{"c":63.32,"h":63.445,"l":63.29,"n":736,"o":63.34,"t":"2026-10-16T17:25:00Z","v":37692,"vw":63.358167},{"c":63.34,"h":63.37,"l":63.3,"n":672,"o":63.34,"t":"2026-10-16T17:30:00Z","v":33594,"vw":63.330558},{"c":63.39,"h":63.4,"l":63.32,"n":639,"o":63.335,"t":"2026-10-16T17:35:00Z","v":37023,"vw":63.361562},{"c":63.395,"h":63.4,"l":63.33,"n":511,"o":63.39,"t":"2026-10-16T17:40:00Z","v":29552,"vw":63.379432},{"c":63.34,"h":63.39,"l":63.31,"n":837,"o":63.39,"t":"2026-10-16T17:45:00Z","v":43462,"vw":63.354585},{"c":63.3051,"h":63.365,"l":63.3,"n":438,"o":63.34,"t":"2026-10-16T17:50:00Z","v":21753,"vw":63.328168},{"c":63.36,"h":63.37,"l":63.305,"n":690,"o":63.305,"t":"2026-10-16T17:55:00Z","v":35721,"vw":63.336312},{"c":63.435,"h":63.455,"l":63.355,"n":772,"o":63.36,"t":"2026-10-16T18:00:00Z","v":38573,"vw":63.410626},{"c":63.445,"h":63.475,"l":63.4,"n":786,"o":63.435,"t":"2026-10-16T18:05:00Z","v":43231,"vw":63.442499},{"c":63.465,"h":63.465,"l":63.405,"n":575,"o":63.44,"t":"2026-10-16T18:10:00Z","v":26105,"vw":63.421343},{"c":63.4451,"h":63.485,"l":63.445,"n":732,"o":63.465,"t":"2026-10-16T18:15:00Z","v":34173,"vw":63.466201},{"c":63.505,"h":63.545,"l":63.445,"n":728,"o":63.445,"t":"2026-10-16T18:20:00Z","v":33643,"vw":63.505279},{"c":63.555,"h":63.56,"l":63.505,"n":852,"o":63.505,"t":"2026-10-16T18:25:00Z","v":40535,"vw":63.544004},{"c":63.53,"h":63.57,"l":63.5,"n":887,"o":63.555,"t":"2026-10-16T18:30:00Z","v":40880,"vw":63.528627},{"c":63.61,"h":63.635,"l":63.51,"n":878,"o":63.53,"t":"2026-10-16T18:35:00Z","v":47643,"vw":63.568684},{"c":63.62,"h":63.65,"l":63.58,"n":775,"o":63.6,"t":"2026-10-16T18:40:00Z","v":49806,"vw":63.616732},{"c":63.62,"h":63.68,"l":63.61,"n":711,"o":63.649,"t":"2026-10-16T18:45:00Z","v":37616,"vw":63.650074},{"c":63.695,"h":63.705,"l":63.611,"n":608,"o":63.615,"t":"2026-10-16T18:50:00Z","v":29452,"vw":63.669903},{"c":63.71,"h":63.75,"l":63.69,"n":1109,"o":63.695,"t":"2026-10-16T18:55:00Z","v":56572,"vw":63.717112},{"c":63.695,"h":63.73,"l":63.665,"n":880,"o":63.71,"t":"2026-10-16T19:00:00Z","v":47147,"vw":63.698178},{"c":63.77,"h":63.83,"l":63.7,"n":875,"o":63.7,"t":"2026-10-16T19:05:00Z","v":45258,"vw":63.785629},{"c":63.7,"h":63.7968,"l":63.7,"n":1230,"o":63.775,"t":"2026-10-16T19:10:00Z","v":64655,"vw":63.759557},{"c":63.665,"h":63.77,"l":63.655,"n":1012,"o":63.695,"t":"2026-10-16T19:15:00Z","v":60248,"vw":63.714957},{"c":63.585,"h":63.685,"l":63.585,"n":1240,"o":63.6699,"t":"2026-10-16T19:20:00Z","v":82577,"vw":63.636219},{"c":63.535,"h":63.595,"l":63.495,"n":1207,"o":63.59,"t":"2026-10-16T19:25:00Z","v":80117,"vw":63.537654},{"c":63.625,"h":63.645,"l":63.52,"n":1288,"o":63.54,"t":"2026-10-16T19:30:00Z","v":86559,"vw":63.583787},{"c":63.58,"h":63.655,"l":63.55,"n":1330,"o":63.63,"t":"2026-10-16T19:35:00Z","v":88916,"vw":63.610047},{"c":63.545,"h":63.575,"l":63.525,"n":1453,"o":63.57,"t":"2026-10-16T19:40:00Z","v":87867,"vw":63.54508},{"c":63.475,"h":63.58,"l":63.42,"n":1786,"o":63.545,"t":"2026-10-16T19:45:00Z","v":127136,"vw":63.486334},{"c":63.495,"h":63.535,"l":63.455,"n":2112,"o":63.47,"t":"2026-10-16T19:50:00Z","v":166082,"vw":63.490939},{"c":63.62,"h":63.65,"l":63.445,"n":6767,"o":63.49,"t":"2026-10-16T19:55:00Z","v":524425,"vw":63.529386},{"c":63.056,"h":63.63,"l":63.056,"n":113,"o":63.62,"t":"2026-10-16T20:00:00Z","v":1371561,"vw":63.629777},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-16T20:40:00Z","v":10448,"vw":63.63},{"c":63.1852,"h":63.38,"l":63.1852,"n":4,"o":63.38,"t":"2026-10-16T20:50:00Z","v":665,"vw":63.331963},{"c":63.47,"h":63.47,"l":63.47,"n":2,"o":63.47,"t":"2026-10-16T21:15:00Z","v":101,"vw":63.47}],"history":[{"c":55.27,"h":55.42,"l":54.88,"n":30884,"o":55.26,"t":"2024-10-14T04:00:00Z","v":2666147,"vw":55.181823},{"c":56.14,"h":56.85,"l":55.19,"n":36222,"o":55.27,"t":"2024-10-15T04:00:00Z","v":2979886,"vw":56.213802},{"c":56.65,"h":56.795,"l":55.86,"n":31271,"o":55.91,"t":"2024-10-16T04:00:00Z","v":2948013,"vw":56.58867},{"c":56.54,"h":56.93,"l":56.1229,"n":33174,"o":56.8,"t":"2024-10-17T04:00:00Z","v":2963711,"vw":56.48034},{"c":56.53,"h":56.76,"l":56.01,"n":27582,"o":56.76,"t":"2024-10-18T04:00:00Z","v":2207566,"vw":56.461459},{"c":56.34,"h":57.21,"l":56.25,"n":29065,"o":56.85,"t":"2024-10-21T04:00:00Z","v":2469919,"vw":56.436203},{"c":56.43,"h":56.58,"l":55.76,"n":27558,"o":56.3,"t":"2024-10-22T04:00:00Z","v":2398238,"vw":56.307928},{"c":57.62,"h":57.705,"l":56.19,"n":47602,"o":56.33,"t":"2024-10-23T04:00:00Z","v":4041607,"vw":57.250869},{"c":56.69,"h":57.69,"l":56.66,"n":43589,"o":57.57,"t":"2024-10-24T04:00:00Z","v":3580857,"vw":57.02538},{"c":57.37,"h":58.2799,"l":57.28,"n":51669,"o":57.6,"t":"2024-10-25T04:00:00Z","v":4249881,"vw":57.602168},{"c":57.11,"h":57.59,"l":57.07,"n":30623,"o":57.35,"t":"2024-10-28T04:00:00Z","v":2801035,"vw":57.230695},{"c":55.99,"h":57.245,"l":55.975,"n":34941,"o":56.97,"t":"2024-10-29T04:00:00Z","v":3215042,"vw":56.31629},{"c":55.74,"h":56.49,"l":55.6,"n":35317,"o":55.9,"t":"2024-10-30T04:00:00Z","v":2921307,"vw":55.87807},{"c":55.77,"h":56.65,"l":55.69,"n":39613,"o":55.89,"t":"2024-10-31T04:00:00Z","v":3438170,"vw":55.90436},{"c":56.57,"h":56.68,"l":56,"n":39329,"o":56.32,"t":"2024-11-01T04:00:00Z","v":3062433,"vw":56.514084},{"c":56.27,"h":56.79,"l":56.175,"n":36129,"o":56.44,"t":"2024-11-04T05:00:00Z","v":3043096,"vw":56.329626},{"c":57.39,"h":57.48,"l":56.25,"n":30834,"o":56.28,"t":"2024-11-05T05:00:00Z","v":2459473,"vw":57.244893},{"c":59.8,"h":59.92,"l":58.22,"n":76614,"o":58.79,"t":"2024-11-06T05:00:00Z","v":6425624,"vw":59.604001},{"c":59.31,"h":60.245,"l":59.3,"n":42490,"o":59.86,"t":"2024-11-07T05:00:00Z","v":3518885,"vw":59.616177},{"c":59.91,"h":60.2,"l":59.195,"n":38836,"o":59.55,"t":"2024-11-08T05:00:00Z","v":3014010,"vw":59.88754},{"c":59.6,"h":60.345,"l":59.47,"n":33827,"o":59.91,"t":"2024-11-11T05:00:00Z","v":5398742,"vw":59.826862},{"c":59.68,"h":60.33,"l":59.51,"n":35794,"o":59.51,"t":"2024-11-12T05:00:00Z","v":3104344,"vw":59.839735},{"c":59.58,"h":60,"l":59.21,"n":25350,"o":59.53,"t":"2024-11-13T05:00:00Z","v":1924722,"vw":59.552507},{"c":59.08,"h":59.74,"l":59.07,"n":31767,"o":59.43,"t":"2024-11-14T05:00:00Z","v":2414228,"vw":59.261075},{"c":58.02,"h":59.2,"l":57.95,"n":40285,"o":58.87,"t":"2024-11-15T05:00:00Z","v":3632647,"vw":58.23157},{"c":58.06,"h":58.63,"l":57.93,"n":32896,"o":58.03,"t":"2024-11-18T05:00:00Z","v":2874183,"vw":58.180953},{"c":58.1,"h":58.49,"l":57.48,"n":35528,"o":58.28,"t":"2024-11-19T05:00:00Z","v":6200498,"vw":58.071089},{"c":57.61,"h":58.22,"l":57.08,"n":35560,"o":58,"t":"2024-11-20T05:00:00Z","v":2513919,"vw":57.485674},{"c":58.58,"h":58.85,"l":57.45,"n":35389,"o":57.92,"t":"2024-11-21T05:00:00Z","v":2573605,"vw":58.487134},{"c":59.22,"h":59.405,"l":58.8,"n":35333,"o":58.8,"t":"2024-11-22T05:00:00Z","v":2471597,"vw":59.235183},{"c":60.09,"h":60.58,"l":59.15,"n":49123,"o":59.22,"t":"2024-11-25T05:00:00Z","v":6168791,"vw":60.113983},{"c":60.57,"h":60.7,"l":59.64,"n":40160,"o":60,"t":"2024-11-26T05:00:00Z","v":3694846,"vw":60.400237},{"c":60.5,"h":61.18,"l":60.32,"n":35961,"o":61.14,"t":"2024-11-27T05:00:00Z","v":3117429,"vw":60.577224},{"c":61.08,"h":61.16,"l":60.615,"n":27361,"o":60.82,"t":"2024-11-29T05:00:00Z","v":2532170,"vw":61.014462},{"c":60.15,"h":60.84,"l":59.59,"n":45138,"o":60.5,"t":"2024-12-02T05:00:00Z","v":4168589,"vw":60.041704},{"c":59.97,"h":60.61,"l":59.35,"n":45117,"o":60.41,"t":"2024-12-03T05:00:00Z","v":4396798,"vw":59.842464},{"c":59.91,"h":60.14,"l":59.445,"n":47968,"o":59.9,"t":"2024-12-04T05:00:00Z","v":5731034,"vw":59.801096},{"c":60.71,"h":61.37,"l":58.52,"n":73978,"o":58.71,"t":"2024-12-05T05:00:00Z","v":6670532,"vw":60.395126},{"c":59.23,"h":60.67,"l":59.095,"n":54641,"o":59.7,"t":"2024-12-06T05:00:00Z","v":4992636,"vw":59.672241},{"c":57.77,"h":59.38,"l":57.69,"n":55309,"o":59.38,"t":"2024-12-09T05:00:00Z","v":5551562,"vw":58.133714},{"c":60.73,"h":61.3,"l":57.81,"n":104011,"o":57.81,"t":"2024-12-10T05:00:00Z","v":10993930,"vw":60.197933},{"c":61.33,"h":62.03,"l":60.5,"n":90190,"o":60.51,"t":"2024-12-11T05:00:00Z","v":8728987,"vw":61.375508},{"c":63.3,"h":63.59,"l":62.35,"n":88533,"o":63.22,"t":"2024-12-12T05:00:00Z","v":10204899,"vw":63.184992},{"c":62.06,"h":63.45,"l":62.06,"n":55131,"o":63,"t":"2024-12-13T05:00:00Z","v":5307928,"vw":62.601531},{"c":62.02,"h":62.88,"l":61.69,"n":52781,"o":62.04,"t":"2024-12-16T05:00:00Z","v":4993465,"vw":62.219995},{"c":61.17,"h":62.01,"l":60.8,"n":51873,"o":61.8,"t":"2024-12-17T05:00:00Z","v":5032489,"vw":61.17191},{"c":60.89,"h":61.925,"l":60.683,"n":51116,"o":60.91,"t":"2024-12-18T05:00:00Z","v":7455762,"vw":61.232381},{"c":60.96,"h":61.74,"l":60.32,"n":45366,"o":60.67,"t":"2024-12-19T05:00:00Z","v":5097124,"vw":61.19688},{"c":61.85,"h":62.97,"l":61.07,"n":66573,"o":61.7,"t":"2024-12-20T05:00:00Z","v":38443092,"vw":62.12334},{"c":60.96,"h":62.01,"l":60.74,"n":45536,"o":61.55,"t":"2024-12-23T05:00:00Z","v":4649432,"vw":61.083104},{"c":61.83,"h":61.86,"l":60.91,"n":21053,"o":61.29,"t":"2024-12-24T05:00:00Z","v":1991553,"vw":61.663036},{"c":62.76,"h":62.92,"l":61.61,"n":38801,"o":61.66,"t":"2024-12-26T05:00:00Z","v":4752982,"vw":62.596197},{"c":62.34,"h":63.14,"l":62.2001,"n":35895,"o":62.21,"t":"2024-12-27T05:00:00Z","v":3628444,"vw":62.475775},{"c":61.23,"h":62.14,"l":61.14,"n":49825,"o":61.99,"t":"2024-12-30T05:00:00Z","v":10799891,"vw":61.434645},{"c":61.15,"h":61.85,"l":60.97,"n":33880,"o":61.525,"t":"2024-12-31T05:00:00Z","v":3757976,"vw":61.258095},{"c":61.94,"h":62.26,"l":61.4,"n":37938,"o":61.6,"t":"2025-01-02T05:00:00Z","v":3641977,"vw":61.93474},{"c":61.46,"h":62.28,"l":61.43,"n":39715,"o":61.94,"t":"2025-01-03T05:00:00Z","v":10651194,"vw":61.720118},{"c":60.62,"h":62.06,"l":60.27,"n":56138,"o":62.02,"t":"2025-01-06T05:00:00Z","v":7099048,"vw":60.718483},{"c":59.14,"h":61,"l":58.74,"n":61172,"o":60.62,"t":"2025-01-07T05:00:00Z","v":6361821,"vw":59.362166},{"c":58.9,"h":59.37,"l":58.325,"n":54173,"o":59.16,"t":"2025-01-08T05:00:00Z","v":5370824,"vw":58.796391},{"c":59.12,"h":59.71,"l":58.41,"n":55300,"o":58.8,"t":"2025-01-10T05:00:00Z","v":5928409,"vw":59.252086},{"c":59.49,"h":59.71,"l":58.78,"n":58945,"o":59.1,"t":"2025-01-13T05:00:00Z","v":5382591,"vw":59.42369},{"c":59.92,"h":60.42,"l":59.5,"n":51013,"o":59.5,"t":"2025-01-14T05:00:00Z","v":4997244,"vw":60.020079},{"c":58.69,"h":60.21,"l":58.625,"n":47105,"o":60.19,"t":"2025-01-15T05:00:00Z","v":4751537,"vw":58.948125},{"c":58.62,"h":58.95,"l":58.12,"n":44814,"o":58.47,"t":"2025-01-16T05:00:00Z","v":4071333,"vw":58.607858},{"c":58.36,"h":59.07,"l":58.12,"n":50506,"o":58.78,"t":"2025-01-17T05:00:00Z","v":5690343,"vw":58.550197},{"c":59.04,"h":59.23,"l":58.6,"n":46867,"o":58.77,"t":"2025-01-21T05:00:00Z","v":4460912,"vw":58.93959},{"c":58.76,"h":59.19,"l":58.55,"n":41050,"o":59.04,"t":"2025-01-22T05:00:00Z","v":5000299,"vw":58.809653},{"c":58.57,"h":58.79,"l":58.15,"n":37032,"o":58.7,"t":"2025-01-23T05:00:00Z","v":4845558,"vw":58.55974},{"c":58.7,"h":59.08,"l":58.32,"n":41469,"o":58.32,"t":"2025-01-24T05:00:00Z","v":3979721,"vw":58.699629},{"c":60.48,"h":60.53,"l":59.2625,"n":47336,"o":59.31,"t":"2025-01-27T05:00:00Z","v":4123492,"vw":60.124066},{"c":60.37,"h":61.3825,"l":60.36,"n":45029,"o":60.88,"t":"2025-01-28T05:00:00Z","v":3890879,"vw":60.710527},{"c":61.06,"h":61.63,"l":60.3,"n":43141,"o":60.43,"t":"2025-01-29T05:00:00Z","v":4727705,"vw":61.168964},{"c":61.04,"h":61.7764,"l":60.75,"n":42558,"o":61.41,"t":"2025-01-30T05:00:00Z","v":3699991,"vw":61.190708},{"c":61.64,"h":61.8623,"l":60.73,"n":49827,"o":60.78,"t":"2025-01-31T05:00:00Z","v":4468907,"vw":61.605847},{"c":63.33,"h":64.1,"l":61.38,"n":81967,"o":61.38,"t":"2025-02-03T05:00:00Z","v":8645186,"vw":63.243518},{"c":63.98,"h":64.9,"l":63.475,"n":59244,"o":63.76,"t":"2025-02-04T05:00:00Z","v":5307853,"vw":64.22638},{"c":65.42,"h":65.64,"l":64.26,"n":62958,"o":64.34,"t":"2025-02-05T05:00:00Z","v":7883938,"vw":65.280688},{"c":64.91,"h":65.75,"l":64.8,"n":48556,"o":65.7,"t":"2025-02-06T05:00:00Z","v":5608690,"vw":65.056283},{"c":65,"h":65.72,"l":64.43,"n":54032,"o":64.87,"t":"2025-02-07T05:00:00Z","v":4508973,"vw":65.163318},{"c":65.28,"h":65.4,"l":64.79,"n":47010,"o":64.95,"t":"2025-02-10T05:00:00Z","v":4461729,"vw":65.232363},{"c":65.05,"h":65.5399,"l":64.8309,"n":43380,"o":65.1,"t":"2025-02-11T05:00:00Z","v":3610916,"vw":65.049417},{"c":65.8,"h":65.83,"l":64.3716,"n":55259,"o":64.65,"t":"2025-02-12T05:00:00Z","v":6302465,"vw":65.458739},{"c":65.63,"h":66.18,"l":65.6,"n":45706,"o":65.86,"t":"2025-02-13T05:00:00Z","v":3906509,"vw":65.845613},{"c":65.13,"h":65.735,"l":65.12,"n":45652,"o":65.3,"t":"2025-02-14T05:00:00Z","v":3856718,"vw":65.341907},{"c":65.26,"h":65.85,"l":64.87,"n":49349,"o":65.19,"t":"2025-02-18T05:00:00Z","v":3931153,"vw":65.366203},{"c":65.45,"h":65.67,"l":64.38,"n":49677,"o":65.39,"t":"2025-02-19T05:00:00Z","v":5942259,"vw":65.354919},{"c":64.39,"h":65.33,"l":64.14,"n":60286,"o":64.56,"t":"2025-02-20T05:00:00Z","v":5909842,"vw":64.427101},{"c":65.06,"h":65.37,"l":63.57,"n":59793,"o":64.19,"t":"2025-02-21T05:00:00Z","v":5971199,"vw":64.732708},{"c":64.88,"h":65.27,"l":63.88,"n":51956,"o":64.08,"t":"2025-02-24T05:00:00Z","v":4004649,"vw":64.793714},{"c":65.47,"h":66.26,"l":64.925,"n":59191,"o":65.12,"t":"2025-02-25T05:00:00Z","v":5954276,"vw":65.474298},{"c":63.8,"h":64.94,"l":63.68,"n":67662,"o":64.48,"t":"2025-02-26T05:00:00Z","v":6035476,"vw":64.145929},{"c":63.93,"h":64.75,"l":63.81,"n":56795,"o":64.05,"t":"2025-02-27T05:00:00Z","v":5828615,"vw":64.1653},{"c":64.82,"h":65.25,"l":64.17,"n":59598,"o":64.4,"t":"2025-02-28T05:00:00Z","v":8626866,"vw":64.697358},{"c":62.89,"h":64.56,"l":62.58,"n":93338,"o":62.8,"t":"2025-03-03T05:00:00Z","v":10285598,"vw":63.332904},{"c":63.18,"h":64.07,"l":62.74,"n":63379,"o":63,"t":"2025-03-04T05:00:00Z","v":5851118,"vw":63.512014},{"c":62.53,"h":63.1222,"l":62,"n":70462,"o":62.43,"t":"2025-03-05T05:00:00Z","v":9006610,"vw":62.624505},{"c":63.78,"h":65.87,"l":62.61,"n":117914,"o":62.61,"t":"2025-03-06T05:00:00Z","v":12829716,"vw":64.071349},{"c":66.7,"h":67.57,"l":62.72,"n":108974,"o":63.335,"t":"2025-03-07T05:00:00Z","v":10792104,"vw":66.561531},{"c":67.72,"h":68.51,"l":66.2601,"n":97159,"o":67.16,"t":"2025-03-10T04:00:00Z","v":10685900,"vw":67.853694},{"c":66.55,"h":67.8,"l":66.515,"n":64065,"o":67.8,"t":"2025-03-11T04:00:00Z","v":5969872,"vw":66.917014},{"c":64.99,"h":66.75,"l":64.955,"n":66880,"o":65.99,"t":"2025-03-12T04:00:00Z","v":5652338,"vw":65.407625},{"c":66.1,"h":66.88,"l":65,"n":83519,"o":65.15,"t":"2025-03-13T04:00:00Z","v":8479104,"vw":66.303652},{"c":65.1,"h":66.49,"l":64.49,"n":70178,"o":66.06,"t":"2025-03-14T04:00:00Z","v":7451658,"vw":65.085269},{"c":66.39,"h":66.68,"l":65.255,"n":48410,"o":65.32,"t":"2025-03-17T04:00:00Z","v":4602923,"vw":66.247762},{"c":65.99,"h":67.145,"l":65.93,"n":66900,"o":66.27,"t":"2025-03-18T04:00:00Z","v":6032427,"vw":66.33119},{"c":65.48,"h":65.91,"l":65.35,"n":57525,"o":65.66,"t":"2025-03-19T04:00:00Z","v":5432128,"vw":65.555367},{"c":64.72,"h":65.83,"l":64.52,"n":61276,"o":65.48,"t":"2025-03-20T04:00:00Z","v":5725068,"vw":64.938668},{"c":65.4,"h":65.64,"l":64.6801,"n":57840,"o":64.72,"t":"2025-03-21T04:00:00Z","v":8027625,"vw":65.254568},{"c":65.4,"h":65.66,"l":64.81,"n":58806,"o":65.33,"t":"2025-03-24T04:00:00Z","v":4803778,"vw":65.252898},{"c":64.34,"h":65.62,"l":64.18,"n":54632,"o":65.37,"t":"2025-03-25T04:00:00Z","v":5542383,"vw":64.641678},{"c":66.03,"h":66.225,"l":64.65,"n":56566,"o":64.65,"t":"2025-03-26T04:00:00Z","v":4746236,"vw":65.727024},{"c":66.14,"h":66.855,"l":66.12,"n":55729,"o":66.31,"t":"2025-03-27T04:00:00Z","v":5275960,"vw":66.359541},{"c":66.72,"h":66.99,"l":65.72,"n":72680,"o":66.3,"t":"2025-03-28T04:00:00Z","v":6363918,"vw":66.574127},{"c":67.69,"h":68.23,"l":66.59,"n":68685,"o":67.1,"t":"2025-03-31T04:00:00Z","v":7587099,"vw":67.833477},{"c":68.14,"h":68.19,"l":66.81,"n":60304,"o":66.82,"t":"2025-04-01T04:00:00Z","v":4880334,"vw":67.812672},{"c":67.27,"h":68.68,"l":66.96,"n":60897,"o":68.11,"t":"2025-04-02T04:00:00Z","v":5664131,"vw":67.419027},{"c":70.74,"h":70.95,"l":67.89,"n":148110,"o":67.89,"t":"2025-04-03T04:00:00Z","v":14957966,"vw":70.278292},{"c":67.18,"h":71.93,"l":66.98,"n":167182,"o":70.7,"t":"2025-04-04T04:00:00Z","v":14734575,"vw":69.11908},{"c":66.46,"h":67.405,"l":64.91,"n":128353,"o":66,"t":"2025-04-07T04:00:00Z","v":11671998,"vw":66.294627},{"c":66.37,"h":67.49,"l":65.5,"n":104663,"o":67.21,"t":"2025-04-08T04:00:00Z","v":12647623,"vw":66.348454},{"c":65.83,"h":69.5,"l":65.22,"n":138510,"o":65.415,"t":"2025-04-09T04:00:00Z","v":13401121,"vw":66.473164},{"c":67.9,"h":68.27,"l":66.14,"n":144616,"o":66.5,"t":"2025-04-10T04:00:00Z","v":14755352,"vw":67.551288},{"c":68.22,"h":68.87,"l":66.86,"n":88461,"o":68.2,"t":"2025-04-11T04:00:00Z","v":8827394,"vw":68.095311},{"c":69.08,"h":69.4,"l":67.65,"n":78829,"o":68.53,"t":"2025-04-14T04:00:00Z","v":7969513,"vw":69.062046},{"c":68.14,"h":69.335,"l":68,"n":80416,"o":68.76,"t":"2025-04-15T04:00:00Z","v":8992593,"vw":68.37289},{"c":69.01,"h":69.6218,"l":68.33,"n":74504,"o":68.48,"t":"2025-04-16T04:00:00Z","v":7272640,"vw":69.06933},{"c":71.22,"h":71.68,"l":68.83,"n":86518,"o":68.9,"t":"2025-04-17T04:00:00Z","v":11604915,"vw":71.019615},{"c":72.31,"h":72.51,"l":71.26,"n":87067,"o":71.63,"t":"2025-04-21T04:00:00Z","v":9906230,"vw":71.942528},{"c":72.98,"h":73.63,"l":72.17,"n":71117,"o":72.525,"t":"2025-04-22T04:00:00Z","v":6882044,"vw":72.939537},{"c":72,"h":72.39,"l":70.92,"n":115279,"o":72.17,"t":"2025-04-23T04:00:00Z","v":14003702,"vw":71.706634},{"c":71.35,"h":72.19,"l":71.07,"n":83514,"o":71.78,"t":"2025-04-24T04:00:00Z","v":9228007,"vw":71.546439},{"c":70,"h":71.56,"l":69.245,"n":100407,"o":71.26,"t":"2025-04-25T04:00:00Z","v":8847230,"vw":69.981049},{"c":70.37,"h":70.73,"l":69.56,"n":70580,"o":70.48,"t":"2025-04-28T04:00:00Z","v":6515840,"vw":70.170808},{"c":71.38,"h":71.52,"l":69.5,"n":62902,"o":69.8,"t":"2025-04-29T04:00:00Z","v":6044374,"vw":71.116575},{"c":72.21,"h":72.57,"l":71.345,"n":67279,"o":71.8,"t":"2025-04-30T04:00:00Z","v":14393698,"vw":72.058924},{"c":72.18,"h":72.79,"l":71.4044,"n":61165,"o":71.78,"t":"2025-05-01T04:00:00Z","v":5497411,"vw":72.32502},{"c":72.02,"h":72.9,"l":71.27,"n":69050,"o":72.56,"t":"2025-05-02T04:00:00Z","v":6206466,"vw":71.820407},{"c":72.88,"h":73.12,"l":72.04,"n":56877,"o":72.5,"t":"2025-05-05T04:00:00Z","v":5683820,"vw":72.797926},{"c":72.97,"h":73.13,"l":72.5001,"n":42067,"o":72.94,"t":"2025-05-06T04:00:00Z","v":3687010,"vw":72.90062},{"c":72.38,"h":73.47,"l":72.37,"n":56654,"o":72.96,"t":"2025-05-07T04:00:00Z","v":6002877,"vw":72.761925},{"c":71.81,"h":72.89,"l":71.78,"n":56976,"o":72.06,"t":"2025-05-08T04:00:00Z","v":5501782,"vw":72.104442},{"c":71.87,"h":72.23,"l":71.14,"n":45168,"o":71.7,"t":"2025-05-09T04:00:00Z","v":4312766,"vw":71.798449},{"c":69.04,"h":70.87,"l":67.7,"n":108266,"o":70.86,"t":"2025-05-12T04:00:00Z","v":9758595,"vw":68.920837},{"c":67.49,"h":69.37,"l":66.77,"n":103837,"o":69.25,"t":"2025-05-13T04:00:00Z","v":9422925,"vw":67.642735},{"c":66.34,"h":67.61,"l":65.85,"n":96059,"o":67.55,"t":"2025-05-14T04:00:00Z","v":8984660,"vw":66.531212},{"c":67.6,"h":67.79,"l":66.12,"n":83179,"o":66.55,"t":"2025-05-15T04:00:00Z","v":8379298,"vw":67.487106},{"c":68.85,"h":68.85,"l":67.4,"n":56932,"o":68.1,"t":"2025-05-16T04:00:00Z","v":7218055,"vw":68.405219},{"c":68.96,"h":69.3528,"l":68.6387,"n":53759,"o":69.09,"t":"2025-05-19T04:00:00Z","v":4784820,"vw":68.965071},{"c":69.5,"h":70.32,"l":69.36,"n":64057,"o":69.76,"t":"2025-05-20T04:00:00Z","v":6527438,"vw":69.715443},{"c":68.9,"h":69.185,"l":68.53,"n":52956,"o":68.81,"t":"2025-05-21T04:00:00Z","v":4634759,"vw":68.913962},{"c":67.95,"h":69.315,"l":67.76,"n":55611,"o":69.1,"t":"2025-05-22T04:00:00Z","v":4923696,"vw":68.151727},{"c":68.59,"h":69.4399,"l":68.03,"n":59969,"o":68.82,"t":"2025-05-23T04:00:00Z","v":5516823,"vw":68.633742},{"c":67.83,"h":68.58,"l":67.035,"n":71017,"o":68.45,"t":"2025-05-27T04:00:00Z","v":6368161,"vw":67.673828},{"c":67.69,"h":68.11,"l":67.375,"n":56576,"o":67.9,"t":"2025-05-28T04:00:00Z","v":5945162,"vw":67.726863},{"c":66.95,"h":67.18,"l":66.02,"n":80023,"o":66.81,"t":"2025-05-29T04:00:00Z","v":7305769,"vw":66.661299},{"c":68.23,"h":68.46,"l":66.77,"n":70516,"o":67.03,"t":"2025-05-30T04:00:00Z","v":14386054,"vw":68.176872},{"c":68.2,"h":68.49,"l":67.36,"n":66071,"o":68.1,"t":"2025-06-02T04:00:00Z","v":7648798,"vw":68.044588},{"c":67.08,"h":68.2,"l":66.05,"n":69944,"o":68,"t":"2025-06-03T04:00:00Z","v":10148471,"vw":66.973853},{"c":66.34,"h":67.1,"l":66.13,"n":58450,"o":66.99,"t":"2025-06-04T04:00:00Z","v":5888307,"vw":66.519469},{"c":66.24,"h":66.535,"l":65.7,"n":57132,"o":66.4,"t":"2025-06-05T04:00:00Z","v":4654525,"vw":66.118022},{"c":66.15,"h":66.4,"l":65.59,"n":55958,"o":66.15,"t":"2025-06-06T04:00:00Z","v":6142492,"vw":65.998134},{"c":65.49,"h":66.2303,"l":65.15,"n":69939,"o":65.89,"t":"2025-06-09T04:00:00Z","v":7167350,"vw":65.431604},{"c":65.43,"h":65.87,"l":65.03,"n":54759,"o":65.65,"t":"2025-06-10T04:00:00Z","v":5097210,"vw":65.443314},{"c":64.62,"h":65.296,"l":64.15,"n":74772,"o":65.2,"t":"2025-06-11T04:00:00Z","v":6799348,"vw":64.539332},{"c":65.06,"h":65.279,"l":64.47,"n":59308,"o":65.15,"t":"2025-06-12T04:00:00Z","v":5368603,"vw":64.911313},{"c":65.56,"h":66.04,"l":65.17,"n":65770,"o":65.29,"t":"2025-06-13T04:00:00Z","v":6509599,"vw":65.579967},{"c":66.01,"h":66.2599,"l":65.31,"n":71120,"o":65.68,"t":"2025-06-16T04:00:00Z","v":6509679,"vw":65.920108},{"c":65.95,"h":66.36,"l":65.615,"n":74759,"o":66.01,"t":"2025-06-17T04:00:00Z","v":7033201,"vw":66.002774},{"c":65.52,"h":66.18,"l":65.215,"n":105297,"o":66,"t":"2025-06-18T04:00:00Z","v":12253923,"vw":65.614809},{"c":71.97,"h":72.23,"l":67.5,"n":197953,"o":68.205,"t":"2025-06-20T04:00:00Z","v":36154630,"vw":71.213433},{"c":74,"h":74.11,"l":71.63,"n":126011,"o":72.12,"t":"2025-06-23T04:00:00Z","v":12332400,"vw":73.674028},{"c":73.42,"h":73.69,"l":72.24,"n":103892,"o":73.22,"t":"2025-06-24T04:00:00Z","v":13101104,"vw":73.176293},{"c":72.22,"h":73.26,"l":72.19,"n":56389,"o":73.25,"t":"2025-06-25T04:00:00Z","v":5473307,"vw":72.390315},{"c":71.28,"h":72.94,"l":70.935,"n":73671,"o":72.1,"t":"2025-06-26T04:00:00Z","v":6030393,"vw":71.485899},{"c":71.42,"h":71.61,"l":70.68,"n":56295,"o":71.15,"t":"2025-06-27T04:00:00Z","v":8995763,"vw":71.327226},{"c":71.73,"h":72.045,"l":71.01,"n":60918,"o":71.56,"t":"2025-06-30T04:00:00Z","v":5712530,"vw":71.542365},{"c":71.35,"h":72.5,"l":70.89,"n":72638,"o":72.09,"t":"2025-07-01T04:00:00Z","v":6036798,"vw":71.446054},{"c":70.23,"h":71.3,"l":69.97,"n":75697,"o":71,"t":"2025-07-02T04:00:00Z","v":6136418,"vw":70.34122},{"c":69.83,"h":70.04,"l":68.625,"n":46616,"o":69.78,"t":"2025-07-03T04:00:00Z","v":3716227,"vw":69.453724},{"c":71.45,"h":71.47,"l":69.5,"n":66334,"o":70.13,"t":"2025-07-07T04:00:00Z","v":5964048,"vw":71.018796},{"c":69.74,"h":71.18,"l":69.69,"n":68491,"o":71,"t":"2025-07-08T04:00:00Z","v":6949409,"vw":70.154436},{"c":70.26,"h":70.29,"l":68.8805,"n":63549,"o":69.7,"t":"2025-07-09T04:00:00Z","v":6765191,"vw":69.914528},{"c":70.71,"h":71.17,"l":69.73,"n":66598,"o":69.94,"t":"2025-07-10T04:00:00Z","v":5560582,"vw":70.825631},{"c":70.58,"h":71.1,"l":70.06,"n":48027,"o":70.93,"t":"2025-07-11T04:00:00Z","v":4192188,"vw":70.500999},{"c":72.27,"h":72.43,"l":70.31,"n":80881,"o":70.86,"t":"2025-07-14T04:00:00Z","v":7284279,"vw":72.016753},{"c":71.88,"h":72.29,"l":71.49,"n":66760,"o":71.98,"t":"2025-07-15T04:00:00Z","v":5818604,"vw":71.857793},{"c":71.91,"h":72.08,"l":71.18,"n":64418,"o":71.7,"t":"2025-07-16T04:00:00Z","v":5392769,"vw":71.755621},{"c":72.22,"h":72.5,"l":71.62,"n":69376,"o":71.91,"t":"2025-07-17T04:00:00Z","v":6731913,"vw":72.187583},{"c":71.39,"h":72.85,"l":71.14,"n":51510,"o":72.11,"t":"2025-07-18T04:00:00Z","v":5351133,"vw":71.734205},{"c":72.02,"h":72.595,"l":71.3,"n":56256,"o":71.39,"t":"2025-07-21T04:00:00Z","v":4504830,"vw":72.057948},{"c":72.61,"h":73.3,"l":71.8,"n":51224,"o":71.96,"t":"2025-07-22T04:00:00Z","v":7420508,"vw":72.681738},{"c":72.88,"h":73.025,"l":72.125,"n":54941,"o":72.51,"t":"2025-07-23T04:00:00Z","v":8128345,"vw":72.772513},{"c":72.38,"h":73.45,"l":72.37,"n":48133,"o":73.26,"t":"2025-07-24T04:00:00Z","v":4552656,"vw":72.698835},{"c":71.46,"h":72.81,"l":71.42,"n":41957,"o":72.42,"t":"2025-07-25T04:00:00Z","v":3396939,"vw":71.820016},{"c":69.32,"h":71.4327,"l":69.11,"n":69416,"o":71.39,"t":"2025-07-28T04:00:00Z","v":6993859,"vw":69.822665},{"c":69.3,"h":70.445,"l":69.235,"n":64644,"o":69.6,"t":"2025-07-29T04:00:00Z","v":5510343,"vw":69.650599},{"c":69.3,"h":69.57,"l":68.691,"n":58779,"o":69.31,"t":"2025-07-30T04:00:00Z","v":5298211,"vw":69.216633},{"c":70.1,"h":70.36,"l":68.75,"n":77159,"o":68.81,"t":"2025-07-31T04:00:00Z","v":10900152,"vw":69.848133},{"c":71.36,"h":71.69,"l":70.5,"n":78188,"o":70.5,"t":"2025-08-01T04:00:00Z","v":7283693,"vw":71.178357},{"c":71.59,"h":72.215,"l":71.07,"n":61130,"o":71.305,"t":"2025-08-04T04:00:00Z","v":5493732,"vw":71.767701},{"c":71.75,"h":72.31,"l":71.23,"n":59963,"o":71.67,"t":"2025-08-05T04:00:00Z","v":5767045,"vw":71.810953},{"c":73.73,"h":73.96,"l":71.355,"n":57855,"o":71.64,"t":"2025-08-06T04:00:00Z","v":7091333,"vw":73.458203},{"c":73.76,"h":74.245,"l":73.2,"n":58060,"o":73.31,"t":"2025-08-07T04:00:00Z","v":5138439,"vw":73.698947},{"c":74.24,"h":74.69,"l":73.845,"n":59021,"o":73.92,"t":"2025-08-08T04:00:00Z","v":5961493,"vw":74.241342},{"c":74.35,"h":74.9,"l":74.11,"n":51852,"o":74.38,"t":"2025-08-11T04:00:00Z","v":4588525,"vw":74.40451},{"c":73.55,"h":74.415,"l":73.125,"n":68408,"o":74.3,"t":"2025-08-12T04:00:00Z","v":7609236,"vw":73.561069},{"c":70.33,"h":71.5,"l":68.38,"n":159980,"o":70.6,"t":"2025-08-13T04:00:00Z","v":16512387,"vw":70.358176},{"c":69.23,"h":70.67,"l":68.905,"n":64296,"o":70.2,"t":"2025-08-14T04:00:00Z","v":5319713,"vw":69.534848},{"c":69.69,"h":69.96,"l":68.74,"n":51215,"o":68.92,"t":"2025-08-15T04:00:00Z","v":4419589,"vw":69.57936},{"c":69.74,"h":70.49,"l":69.74,"n":62950,"o":69.88,"t":"2025-08-18T04:00:00Z","v":7393980,"vw":70.014596},{"c":70.72,"h":71.15,"l":69.82,"n":59669,"o":69.82,"t":"2025-08-19T04:00:00Z","v":6896276,"vw":70.712241},{"c":71.83,"h":71.83,"l":70.36,"n":63296,"o":70.67,"t":"2025-08-20T04:00:00Z","v":5310120,"vw":71.529685},{"c":71.42,"h":71.87,"l":71.08,"n":56456,"o":71.71,"t":"2025-08-21T04:00:00Z","v":5222304,"vw":71.439775},{"c":69.56,"h":71.9,"l":68.82,"n":96758,"o":71.41,"t":"2025-08-22T04:00:00Z","v":6983633,"vw":69.804784},{"c":70.14,"h":70.47,"l":69.63,"n":53895,"o":69.66,"t":"2025-08-25T04:00:00Z","v":4419044,"vw":70.114743},{"c":68.99,"h":70.405,"l":68.87,"n":75864,"o":70.16,"t":"2025-08-26T04:00:00Z","v":7751348,"vw":69.178398},{"c":67.98,"h":69.34,"l":67.31,"n":79825,"o":68.99,"t":"2025-08-27T04:00:00Z","v":7987085,"vw":67.963298},{"c":67.46,"h":67.98,"l":66.76,"n":74463,"o":67.82,"t":"2025-08-28T04:00:00Z","v":6584857,"vw":67.17665},{"c":67.84,"h":67.885,"l":67.1,"n":57299,"o":67.69,"t":"2025-08-29T04:00:00Z","v":5419735,"vw":67.585953},{"c":68.64,"h":68.98,"l":68.03,"n":76508,"o":68.14,"t":"2025-09-02T04:00:00Z","v":6333706,"vw":68.53173},{"c":68.2,"h":68.58,"l":67.17,"n":75517,"o":68.35,"t":"2025-09-03T04:00:00Z","v":7197253,"vw":67.798305},{"c":67.84,"h":68.725,"l":67.73,"n":71680,"o":68.46,"t":"2025-09-04T04:00:00Z","v":6231049,"vw":68.020489},{"c":67.75,"h":68.2,"l":67.31,"n":63159,"o":67.92,"t":"2025-09-05T04:00:00Z","v":4980683,"vw":67.685593},{"c":68,"h":68.18,"l":67.285,"n":96594,"o":67.74,"t":"2025-09-08T04:00:00Z","v":10184596,"vw":67.88341},{"c":67.63,"h":67.9,"l":66.72,"n":84703,"o":67.86,"t":"2025-09-09T04:00:00Z","v":7418123,"vw":67.482435},{"c":67.03,"h":67.7,"l":66.34,"n":109019,"o":67.38,"t":"2025-09-10T04:00:00Z","v":9319779,"vw":66.891112},{"c":67.23,"h":69.89,"l":66.15,"n":153487,"o":69,"t":"2025-09-11T04:00:00Z","v":14052151,"vw":67.762916},{"c":68.29,"h":68.98,"l":67.15,"n":89344,"o":67.38,"t":"2025-09-12T04:00:00Z","v":8312365,"vw":68.358783},{"c":67.41,"h":69.09,"l":67.135,"n":83002,"o":68.29,"t":"2025-09-15T04:00:00Z","v":7557216,"vw":67.531882},{"c":66.75,"h":68.045,"l":66.575,"n":81884,"o":67.5,"t":"2025-09-16T04:00:00Z","v":10520987,"vw":66.82298},{"c":66.96,"h":68.02,"l":66.61,"n":99001,"o":67.81,"t":"2025-09-17T04:00:00Z","v":9126301,"vw":66.996205},{"c":65.99,"h":66.76,"l":65.765,"n":88344,"o":66.61,"t":"2025-09-18T04:00:00Z","v":10664230,"vw":66.058292},{"c":65.58,"h":65.98,"l":64.885,"n":87447,"o":65.76,"t":"2025-09-19T04:00:00Z","v":16411010,"vw":65.491821},{"c":64.52,"h":65.6,"l":64.505,"n":66897,"o":65.58,"t":"2025-09-22T04:00:00Z","v":8939500,"vw":64.678909},{"c":65.35,"h":65.47,"l":64.37,"n":65464,"o":64.46,"t":"2025-09-23T04:00:00Z","v":11228450,"vw":65.042831},{"c":65.55,"h":65.88,"l":65.03,"n":61835,"o":65.23,"t":"2025-09-24T04:00:00Z","v":5260366,"vw":65.603724},{"c":65.49,"h":66.5,"l":65.445,"n":76365,"o":66.01,"t":"2025-09-25T04:00:00Z","v":6037453,"vw":65.772336},{"c":65.46,"h":65.66,"l":64.86,"n":55899,"o":65.41,"t":"2025-09-26T04:00:00Z","v":4550900,"vw":65.33312},{"c":66.43,"h":66.46,"l":65.03,"n":72855,"o":65.43,"t":"2025-09-29T04:00:00Z","v":5998060,"vw":66.084027},{"c":67.41,"h":67.46,"l":66.2,"n":75354,"o":66.28,"t":"2025-09-30T04:00:00Z","v":7567842,"vw":67.13828},{"c":66.51,"h":67.16,"l":65.615,"n":85236,"o":67.08,"t":"2025-10-01T04:00:00Z","v":7838276,"vw":66.325148},{"c":66.36,"h":66.96,"l":65.87,"n":56376,"o":66.2,"t":"2025-10-02T04:00:00Z","v":4430609,"vw":66.435391},{"c":66.3,"h":66.63,"l":66.005,"n":52846,"o":66.27,"t":"2025-10-03T04:00:00Z","v":4201573,"vw":66.282715},{"c":64.8,"h":66.32,"l":64.52,"n":73588,"o":65.99,"t":"2025-10-06T04:00:00Z","v":8489594,"vw":65.024312},{"c":66.88,"h":66.9,"l":64.93,"n":81072,"o":64.93,"t":"2025-10-07T04:00:00Z","v":6765557,"vw":66.360388},{"c":68.12,"h":68.25,"l":67,"n":73625,"o":67.2,"t":"2025-10-08T04:00:00Z","v":7287378,"vw":67.805396},{"c":67.56,"h":68.775,"l":67.13,"n":71658,"o":68.46,"t":"2025-10-09T04:00:00Z","v":5810195,"vw":67.788429},{"c":67.78,"h":68.615,"l":66.62,"n":78989,"o":67.71,"t":"2025-10-10T04:00:00Z","v":6000223,"vw":67.856322},{"c":67.13,"h":67.235,"l":65.745,"n":71671,"o":66.89,"t":"2025-10-13T04:00:00Z","v":6673051,"vw":66.869005},{"c":69.13,"h":69.505,"l":67.2,"n":79664,"o":67.94,"t":"2025-10-14T04:00:00Z","v":5987852,"vw":68.856852},{"c":69.1,"h":69.37,"l":68.72,"n":63886,"o":68.83,"t":"2025-10-15T04:00:00Z","v":6198544,"vw":69.081062},{"c":68.88,"h":69.81,"l":68.615,"n":67733,"o":68.96,"t":"2025-10-16T04:00:00Z","v":4651724,"vw":69.080054},{"c":68.99,"h":69.715,"l":68.84,"n":61654,"o":69.37,"t":"2025-10-17T04:00:00Z","v":5495028,"vw":69.107279},{"c":69.15,"h":69.4,"l":68.24,"n":57203,"o":69,"t":"2025-10-20T04:00:00Z","v":4219542,"vw":69.024567},{"c":67.6,"h":68.75,"l":67.46,"n":73059,"o":68.75,"t":"2025-10-21T04:00:00Z","v":5955272,"vw":67.814023},{"c":68.6,"h":68.86,"l":67.05,"n":75205,"o":67.79,"t":"2025-10-22T04:00:00Z","v":6626047,"vw":68.338786},{"c":68.66,"h":68.83,"l":68.185,"n":66882,"o":68.68,"t":"2025-10-23T04:00:00Z","v":5058491,"vw":68.581623},{"c":67.11,"h":68.9,"l":66.905,"n":82747,"o":68.87,"t":"2025-10-24T04:00:00Z","v":6073245,"vw":67.480373},{"c":68.03,"h":68.11,"l":66.3,"n":58687,"o":66.82,"t":"2025-10-27T04:00:00Z","v":4610978,"vw":67.612549},{"c":67.69,"h":68.23,"l":67.38,"n":59753,"o":67.74,"t":"2025-10-28T04:00:00Z","v":4369174,"vw":67.796394},{"c":66.04,"h":67.43,"l":65.79,"n":79548,"o":67.4,"t":"2025-10-29T04:00:00Z","v":6339782,"vw":66.278295},{"c":65.43,"h":66.19,"l":65.2,"n":68815,"o":65.93,"t":"2025-10-30T04:00:00Z","v":6496201,"vw":65.584481},{"c":63.63,"h":64.91,"l":62.94,"n":134275,"o":64.9,"t":"2025-10-31T04:00:00Z","v":11947837,"vw":63.577073},{"c":63.44,"h":63.92,"l":62.81,"n":99845,"o":63.4,"t":"2025-11-03T05:00:00Z","v":8112633,"vw":63.378097},{"c":63.76,"h":64.6,"l":63.32,"n":73858,"o":64,"t":"2025-11-04T05:00:00Z","v":6447407,"vw":63.731639},{"c":63.15,"h":64.0857,"l":62.97,"n":80597,"o":63.77,"t":"2025-11-05T05:00:00Z","v":6734701,"vw":63.248354},{"c":63.43,"h":64.14,"l":62.59,"n":67997,"o":63.38,"t":"2025-11-06T05:00:00Z","v":5389544,"vw":63.407562},{"c":64.91,"h":65.08,"l":63.47,"n":81909,"o":63.75,"t":"2025-11-07T05:00:00Z","v":6900562,"vw":64.77259},{"c":64.44,"h":64.84,"l":63.8399,"n":66304,"o":64.55,"t":"2025-11-10T05:00:00Z","v":4601656,"vw":64.294677},{"c":65.02,"h":65.32,"l":64.09,"n":53631,"o":64.56,"t":"2025-11-11T05:00:00Z","v":4852597,"vw":64.920017},{"c":65.4,"h":65.83,"l":64.88,"n":61719,"o":64.9,"t":"2025-11-12T05:00:00Z","v":5148624,"vw":65.490761},{"c":65.97,"h":66.125,"l":65.39,"n":62198,"o":65.58,"t":"2025-11-13T05:00:00Z","v":5227138,"vw":65.853019},{"c":66.71,"h":66.915,"l":65.5,"n":72187,"o":65.94,"t":"2025-11-14T05:00:00Z","v":5328023,"vw":66.389794},{"c":66.1,"h":66.8,"l":65.76,"n":68850,"o":66.72,"t":"2025-11-17T05:00:00Z","v":4957121,"vw":66.079198},{"c":67.38,"h":67.775,"l":66.1,"n":94799,"o":66.52,"t":"2025-11-18T05:00:00Z","v":7926330,"vw":67.210744},{"c":67.41,"h":68.36,"l":67.2,"n":78151,"o":67.37,"t":"2025-11-19T05:00:00Z","v":6478829,"vw":67.626255},{"c":65.9,"h":67.41,"l":64.8605,"n":99666,"o":67.09,"t":"2025-11-20T05:00:00Z","v":7502979,"vw":65.834978},{"c":66.06,"h":66.7,"l":65.61,"n":76743,"o":65.84,"t":"2025-11-21T05:00:00Z","v":6692030,"vw":66.168166},{"c":64.29,"h":66.06,"l":64.255,"n":87313,"o":66.06,"t":"2025-11-24T05:00:00Z","v":9035448,"vw":64.485757},{"c":66.15,"h":66.23,"l":64.77,"n":71659,"o":64.8,"t":"2025-11-25T05:00:00Z","v":5383503,"vw":65.934911},{"c":67.03,"h":67.47,"l":66.15,"n":59547,"o":66.22,"t":"2025-11-26T05:00:00Z","v":5379740,"vw":67.074335},{"c":67.28,"h":67.5467,"l":66.7008,"n":33481,"o":66.92,"t":"2025-11-28T05:00:00Z","v":2270497,"vw":67.335928},{"c":67.55,"h":67.985,"l":67.115,"n":68786,"o":67.28,"t":"2025-12-01T05:00:00Z","v":7110414,"vw":67.602305},{"c":67.03,"h":67.85,"l":66.4,"n":78773,"o":67.58,"t":"2025-12-02T05:00:00Z","v":6704731,"vw":66.989783},{"c":66.2,"h":67.75,"l":66.13,"n":75161,"o":67.04,"t":"2025-12-03T05:00:00Z","v":7265856,"vw":66.652504},{"c":63.14,"h":64.25,"l":60.96,"n":241855,"o":63.55,"t":"2025-12-04T05:00:00Z","v":22790981,"vw":62.699357},{"c":62.71,"h":63.94,"l":62.67,"n":100106,"o":63,"t":"2025-12-05T05:00:00Z","v":8883142,"vw":63.135913},{"c":63.38,"h":64.135,"l":62.15,"n":98554,"o":62.49,"t":"2025-12-08T05:00:00Z","v":7585468,"vw":63.423845},{"c":62.9,"h":63.55,"l":62.315,"n":66872,"o":63.17,"t":"2025-12-09T05:00:00Z","v":5670154,"vw":62.825471},{"c":61.24,"h":62.42,"l":61.2,"n":84683,"o":62.42,"t":"2025-12-10T05:00:00Z","v":8130054,"vw":61.597368},{"c":62.21,"h":62.59,"l":61.5931,"n":82068,"o":61.74,"t":"2025-12-11T05:00:00Z","v":7352686,"vw":62.302483},{"c":63.19,"h":63.21,"l":62.06,"n":63829,"o":62.35,"t":"2025-12-12T05:00:00Z","v":5386474,"vw":62.905914},{"c":62.66,"h":63.32,"l":62.53,"n":72468,"o":63.09,"t":"2025-12-15T05:00:00Z","v":6234044,"vw":62.811989},{"c":62.1,"h":63.115,"l":61.965,"n":68109,"o":62.89,"t":"2025-12-16T05:00:00Z","v":5906486,"vw":62.285307},{"c":63.81,"h":63.9,"l":62.1,"n":68936,"o":62.25,"t":"2025-12-17T05:00:00Z","v":5539588,"vw":63.5073},{"c":62.79,"h":63.52,"l":62.7,"n":73493,"o":63.38,"t":"2025-12-18T05:00:00Z","v":8355522,"vw":62.929525},{"c":62.41,"h":62.875,"l":62.273,"n":65656,"o":62.69,"t":"2025-12-19T05:00:00Z","v":10268631,"vw":62.495088},{"c":62.29,"h":62.435,"l":61.71,"n":58492,"o":62,"t":"2025-12-22T05:00:00Z","v":4304859,"vw":62.198344},{"c":62.3,"h":62.75,"l":62.0802,"n":51640,"o":62.66,"t":"2025-12-23T05:00:00Z","v":4037459,"vw":62.276693},{"c":62.93,"h":63.145,"l":62.45,"n":28593,"o":62.54,"t":"2025-12-24T05:00:00Z","v":2070669,"vw":62.93459},{"c":63.25,"h":63.63,"l":62.83,"n":43102,"o":62.83,"t":"2025-12-26T05:00:00Z","v":3596405,"vw":63.235797},{"c":62.71,"h":63.46,"l":62.59,"n":60482,"o":63.12,"t":"2025-12-29T05:00:00Z","v":5463766,"vw":62.882999},{"c":62.68,"h":62.94,"l":62.55,"n":44933,"o":62.61,"t":"2025-12-30T05:00:00Z","v":3190566,"vw":62.74966},{"c":62.48,"h":62.79,"l":62.46,"n":46145,"o":62.6,"t":"2025-12-31T05:00:00Z","v":3753138,"vw":62.578584},{"c":62.96,"h":62.995,"l":62.11,"n":56272,"o":62.36,"t":"2026-01-02T05:00:00Z","v":5116186,"vw":62.778036},{"c":61.79,"h":62.5999,"l":60.7003,"n":86808,"o":62.41,"t":"2026-01-05T05:00:00Z","v":8170233,"vw":61.449687},{"c":61.74,"h":62.625,"l":61.51,"n":88121,"o":61.79,"t":"2026-01-06T05:00:00Z","v":7495406,"vw":61.903905},{"c":59.28,"h":61.608,"l":58.91,"n":115174,"o":61.49,"t":"2026-01-07T05:00:00Z","v":10161235,"vw":59.817173},{"c":59.79,"h":60.65,"l":58.6,"n":86558,"o":59.33,"t":"2026-01-08T05:00:00Z","v":7613613,"vw":59.983988},{"c":59.51,"h":60.08,"l":58.75,"n":79630,"o":59.78,"t":"2026-01-09T05:00:00Z","v":7337100,"vw":59.484094},{"c":61.11,"h":61.48,"l":59.7,"n":71797,"o":59.77,"t":"2026-01-12T05:00:00Z","v":7103293,"vw":61.089922},{"c":61.47,"h":61.53,"l":60.08,"n":66328,"o":60.8,"t":"2026-01-13T05:00:00Z","v":5404462,"vw":61.070134},{"c":62.46,"h":62.8,"l":61.18,"n":78655,"o":61.18,"t":"2026-01-14T05:00:00Z","v":6220522,"vw":62.41289},{"c":62.49,"h":62.75,"l":60.97,"n":85629,"o":62.13,"t":"2026-01-15T05:00:00Z","v":7415272,"vw":62.044203},{"c":63.19,"h":63.63,"l":62.05,"n":77428,"o":62.14,"t":"2026-01-16T05:00:00Z","v":7922881,"vw":63.146536},{"c":63.15,"h":63.45,"l":62.62,"n":73425,"o":63.11,"t":"2026-01-20T05:00:00Z","v":7431165,"vw":63.102681},{"c":63.92,"h":64.24,"l":63.26,"n":72875,"o":63.38,"t":"2026-01-21T05:00:00Z","v":6316418,"vw":63.967605},{"c":62.65,"h":64.22,"l":61.855,"n":78352,"o":64.04,"t":"2026-01-22T05:00:00Z","v":6733434,"vw":62.504254},{"c":64.25,"h":64.3,"l":62.52,"n":67986,"o":62.78,"t":"2026-01-23T05:00:00Z","v":5742405,"vw":63.682006},{"c":63.69,"h":65.18,"l":63.39,"n":67421,"o":64.79,"t":"2026-01-26T05:00:00Z","v":6382071,"vw":63.865845},{"c":62.11,"h":63.82,"l":61.02,"n":94674,"o":63.54,"t":"2026-01-27T05:00:00Z","v":7519242,"vw":62.084814},{"c":61.82,"h":62.365,"l":61.38,"n":71877,"o":61.88,"t":"2026-01-28T05:00:00Z","v":5658199,"vw":61.832364},{"c":61.75,"h":62.98,"l":61.67,"n":68229,"o":62.01,"t":"2026-01-29T05:00:00Z","v":4911609,"vw":61.998102},{"c":62.85,"h":62.94,"l":61.83,"n":76275,"o":62.02,"t":"2026-01-30T05:00:00Z","v":6600078,"vw":62.553884},{"c":63.06,"h":63.64,"l":61.71,"n":73991,"o":63.02,"t":"2026-02-02T05:00:00Z","v":5881878,"vw":62.80753},{"c":64.17,"h":64.63,"l":62.5,"n":79326,"o":62.52,"t":"2026-02-03T05:00:00Z","v":6096442,"vw":64.068919},{"c":66.8,"h":67.46,"l":64.47,"n":118193,"o":64.47,"t":"2026-02-04T05:00:00Z","v":10701609,"vw":66.689951},{"c":66.67,"h":67.66,"l":65.77,"n":90476,"o":67.31,"t":"2026-02-05T05:00:00Z","v":6738728,"vw":66.497439},{"c":67.5,"h":67.65,"l":66.28,"n":63272,"o":66.61,"t":"2026-02-06T05:00:00Z","v":4197898,"vw":67.340779},{"c":70.1,"h":73.18,"l":69.665,"n":158871,"o":71.25,"t":"2026-02-09T05:00:00Z","v":16070149,"vw":71.052662},{"c":68.02,"h":69.915,"l":67.4363,"n":102808,"o":69.8,"t":"2026-02-10T05:00:00Z","v":8001932,"vw":68.112679},{"c":68.66,"h":68.94,"l":67.66,"n":81648,"o":68.01,"t":"2026-02-11T05:00:00Z","v":5863325,"vw":68.595324},{"c":70.14,"h":72.24,"l":68.51,"n":99864,"o":68.68,"t":"2026-02-12T05:00:00Z","v":8080966,"vw":70.03071},{"c":71.25,"h":71.25,"l":69.5,"n":77586,"o":69.79,"t":"2026-02-13T05:00:00Z","v":6441151,"vw":70.861917},{"c":69.66,"h":72.2,"l":69.58,"n":71727,"o":71.5,"t":"2026-02-17T05:00:00Z","v":5271401,"vw":70.208199},{"c":68.86,"h":69.68,"l":68.245,"n":75016,"o":69.54,"t":"2026-02-18T05:00:00Z","v":5530447,"vw":68.75083},{"c":67.63,"h":69.185,"l":67.27,"n":70075,"o":68.77,"t":"2026-02-19T05:00:00Z","v":5134010,"vw":67.761664},{"c":66.36,"h":67.83,"l":66.14,"n":74150,"o":67.665,"t":"2026-02-20T05:00:00Z","v":5153143,"vw":66.586501},{"c":68.26,"h":68.385,"l":66.04,"n":70561,"o":66.2,"t":"2026-02-23T05:00:00Z","v":5245083,"vw":67.842447},{"c":69.76,"h":69.805,"l":68.3,"n":70146,"o":68.31,"t":"2026-02-24T05:00:00Z","v":5712119,"vw":69.145351},{"c":67.59,"h":68.7,"l":67.14,"n":81131,"o":67.725,"t":"2026-02-25T05:00:00Z","v":6627966,"vw":67.746309},{"c":67.18,"h":67.9,"l":66.44,"n":81664,"o":67.9,"t":"2026-02-26T05:00:00Z","v":5166412,"vw":67.082606},{"c":68.24,"h":68.66,"l":67.17,"n":78427,"o":67.36,"t":"2026-02-27T05:00:00Z","v":6774739,"vw":68.10707},{"c":69.05,"h":69.2675,"l":67.71,"n":74380,"o":68.12,"t":"2026-03-02T05:00:00Z","v":5493830,"vw":68.704704},{"c":68.64,"h":69.77,"l":68.13,"n":83664,"o":69.26,"t":"2026-03-03T05:00:00Z","v":5308921,"vw":68.758061},{"c":67.99,"h":68.78,"l":67.18,"n":104656,"o":68.78,"t":"2026-03-04T05:00:00Z","v":8016582,"vw":68.047998},{"c":71.57,"h":71.85,"l":67.24,"n":175065,"o":67.25,"t":"2026-03-05T05:00:00Z","v":15156046,"vw":70.802916},{"c":74.11,"h":74.845,"l":71.56,"n":145787,"o":71.65,"t":"2026-03-06T05:00:00Z","v":10639136,"vw":74.095014},{"c":73.37,"h":74.8,"l":73.34,"n":114377,"o":73.59,"t":"2026-03-09T04:00:00Z","v":8413557,"vw":73.978975},{"c":72.24,"h":73.59,"l":71.78,"n":100415,"o":73.02,"t":"2026-03-10T04:00:00Z","v":7994183,"vw":72.566764},{"c":72.19,"h":72.46,"l":71.36,"n":66190,"o":72.22,"t":"2026-03-11T04:00:00Z","v":5694809,"vw":72.114107},{"c":74.96,"h":76.58,"l":72.17,"n":120802,"o":72.3,"t":"2026-03-12T04:00:00Z","v":9623035,"vw":75.083391},{"c":75.6,"h":75.87,"l":74,"n":70483,"o":74.755,"t":"2026-03-13T04:00:00Z","v":6071418,"vw":75.4708},{"c":74.49,"h":75.5,"l":74.37,"n":77800,"o":75.44,"t":"2026-03-16T04:00:00Z","v":7243295,"vw":74.630578},{"c":74.12,"h":75.395,"l":73.53,"n":62058,"o":74.27,"t":"2026-03-17T04:00:00Z","v":4706230,"vw":74.41688},{"c":73.28,"h":74.39,"l":72.75,"n":72841,"o":74.03,"t":"2026-03-18T04:00:00Z","v":6351076,"vw":73.249566},{"c":73.76,"h":75.08,"l":73.54,"n":85036,"o":73.54,"t":"2026-03-19T04:00:00Z","v":6612893,"vw":74.16345},{"c":73.2,"h":74.3,"l":72.9802,"n":75026,"o":73.91,"t":"2026-03-20T04:00:00Z","v":17800415,"vw":73.313805},{"c":72.7,"h":73.03,"l":71.61,"n":86229,"o":73.03,"t":"2026-03-23T04:00:00Z","v":9872233,"vw":72.458362},{"c":71.88,"h":73.56,"l":71.69,"n":57121,"o":72.56,"t":"2026-03-24T04:00:00Z","v":4099989,"vw":72.353695},{"c":70.36,"h":72.15,"l":69.96,"n":78348,"o":72.15,"t":"2026-03-25T04:00:00Z","v":6394403,"vw":70.555311},{"c":71.79,"h":71.86,"l":70.575,"n":73862,"o":70.76,"t":"2026-03-26T04:00:00Z","v":4985825,"vw":71.559538},{"c":73.22,"h":73.94,"l":71.83,"n":76303,"o":72.33,"t":"2026-03-27T04:00:00Z","v":5924659,"vw":73.182651},{"c":73.72,"h":74.45,"l":72.98,"n":66701,"o":73.1,"t":"2026-03-30T04:00:00Z","v":4392650,"vw":73.775992},{"c":72.36,"h":73.82,"l":71.695,"n":85852,"o":73.35,"t":"2026-03-31T04:00:00Z","v":6695321,"vw":72.459073},{"c":70.54,"h":72.07,"l":69.76,"n":85993,"o":71.89,"t":"2026-04-01T04:00:00Z","v":6762644,"vw":70.462164},{"c":72.35,"h":72.69,"l":71.35,"n":60814,"o":71.68,"t":"2026-04-02T04:00:00Z","v":4049032,"vw":72.325434},{"c":73.03,"h":73.89,"l":72.48,"n":52027,"o":72.75,"t":"2026-04-06T04:00:00Z","v":3509916,"vw":72.954769},{"c":72.68,"h":73.78,"l":72.6101,"n":61603,"o":72.84,"t":"2026-04-07T04:00:00Z","v":4473010,"vw":73.032795},{"c":70.96,"h":70.98,"l":67.32,"n":96745,"o":70.01,"t":"2026-04-08T04:00:00Z","v":7206919,"vw":70.174587},{"c":70.35,"h":71.735,"l":69.9618,"n":59807,"o":70.18,"t":"2026-04-09T04:00:00Z","v":3890664,"vw":70.541684},{"c":67.99,"h":70.09,"l":67.81,"n":77174,"o":69.47,"t":"2026-04-10T04:00:00Z","v":5197091,"vw":68.376995},{"c":68.03,"h":68.77,"l":67.61,"n":50835,"o":68.53,"t":"2026-04-13T04:00:00Z","v":3691710,"vw":68.020913},{"c":67.19,"h":67.555,"l":65.8,"n":68901,"o":66.77,"t":"2026-04-14T04:00:00Z","v":5336549,"vw":66.945644},{"c":66.63,"h":67.3743,"l":66.09,"n":57713,"o":66.7,"t":"2026-04-15T04:00:00Z","v":3784259,"vw":66.729835},{"c":67.77,"h":67.86,"l":66.16,"n":58132,"o":66.16,"t":"2026-04-16T04:00:00Z","v":3938077,"vw":67.439353},{"c":68.19,"h":68.21,"l":65.65,"n":75026,"o":66.81,"t":"2026-04-17T04:00:00Z","v":6471521,"vw":67.354705},{"c":67.89,"h":68.85,"l":67.57,"n":55296,"o":68.55,"t":"2026-04-20T04:00:00Z","v":3893471,"vw":68.048812},{"c":68.81,"h":69.015,"l":67.505,"n":71677,"o":68.05,"t":"2026-04-21T04:00:00Z","v":5811682,"vw":68.511539},{"c":68.07,"h":69.25,"l":67.76,"n":49952,"o":68.69,"t":"2026-04-22T04:00:00Z","v":3547849,"vw":68.186816},{"c":69.1,"h":69.32,"l":68.07,"n":58541,"o":68.5,"t":"2026-04-23T04:00:00Z","v":4385440,"vw":68.862367},{"c":67.23,"h":68.61,"l":66.82,"n":57739,"o":68.52,"t":"2026-04-24T04:00:00Z","v":3831421,"vw":67.371295},{"c":65.9,"h":67.5,"l":65.62,"n":66827,"o":67.17,"t":"2026-04-27T04:00:00Z","v":4459735,"vw":66.249632},{"c":66.93,"h":66.99,"l":65.74,"n":66095,"o":66.91,"t":"2026-04-28T04:00:00Z","v":5472038,"vw":66.591887},{"c":67.1,"h":67.45,"l":66.48,"n":65207,"o":66.65,"t":"2026-04-29T04:00:00Z","v":5720420,"vw":67.051483},{"c":68.07,"h":68.44,"l":66.57,"n":67758,"o":66.89,"t":"2026-04-30T04:00:00Z","v":5871186,"vw":68.015043},{"c":67.77,"h":68.49,"l":67.43,"n":53750,"o":68.38,"t":"2026-05-01T04:00:00Z","v":3461545,"vw":67.90633},{"c":67.55,"h":68.07,"l":66.87,"n":54794,"o":67.43,"t":"2026-05-04T04:00:00Z","v":3419450,"vw":67.407106},{"c":66.92,"h":67.635,"l":66.665,"n":53472,"o":67.29,"t":"2026-05-05T04:00:00Z","v":3372129,"vw":67.043775},{"c":66.01,"h":66.65,"l":65.33,"n":75119,"o":66.65,"t":"2026-05-06T04:00:00Z","v":4485049,"vw":65.921595},{"c":66.41,"h":66.55,"l":65.18,"n":74013,"o":65.5,"t":"2026-05-07T04:00:00Z","v":4900493,"vw":66.129404},{"c":65.64,"h":66.555,"l":65.64,"n":56429,"o":66.21,"t":"2026-05-08T04:00:00Z","v":3376149,"vw":65.948362},{"c":64.8,"h":65.8,"l":64.395,"n":70157,"o":65.79,"t":"2026-05-11T04:00:00Z","v":4835034,"vw":64.81604},{"c":64.62,"h":65.25,"l":64.04,"n":87732,"o":65.14,"t":"2026-05-12T04:00:00Z","v":6447621,"vw":64.586555},{"c":66.24,"h":66.47,"l":64.36,"n":88088,"o":64.81,"t":"2026-05-13T04:00:00Z","v":8325429,"vw":65.949219},{"c":66.79,"h":66.94,"l":65.85,"n":62729,"o":66.5,"t":"2026-05-14T04:00:00Z","v":4024274,"vw":66.615556},{"c":66.02,"h":67.48,"l":65.865,"n":60717,"o":67.25,"t":"2026-05-15T04:00:00Z","v":4060156,"vw":66.262818},{"c":68.32,"h":68.37,"l":65.79,"n":70224,"o":66.14,"t":"2026-05-18T04:00:00Z","v":4757836,"vw":67.88061},{"c":70.6,"h":71.71,"l":68.82,"n":106629,"o":68.85,"t":"2026-05-19T04:00:00Z","v":7841787,"vw":70.756352},{"c":68.68,"h":70.03,"l":68.46,"n":82092,"o":70.03,"t":"2026-05-20T04:00:00Z","v":5749288,"vw":68.88995},{"c":67.07,"h":67.73,"l":65.25,"n":100368,"o":65.28,"t":"2026-05-21T04:00:00Z","v":7866766,"vw":66.876508},{"c":67.25,"h":67.4,"l":66.37,"n":71018,"o":67,"t":"2026-05-22T04:00:00Z","v":5118892,"vw":67.058855},{"c":64.55,"h":66.425,"l":64.47,"n":101121,"o":66.2,"t":"2026-05-26T04:00:00Z","v":9244153,"vw":65.153046},{"c":64.69,"h":65.79,"l":64.64,"n":79094,"o":64.78,"t":"2026-05-27T04:00:00Z","v":5613564,"vw":64.887318},{"c":63.66,"h":65.51,"l":63.23,"n":87579,"o":65.09,"t":"2026-05-28T04:00:00Z","v":6897293,"vw":63.861735},{"c":62.15,"h":63.73,"l":61.73,"n":105760,"o":63.52,"t":"2026-05-29T04:00:00Z","v":12763013,"vw":62.244034},{"c":61.52,"h":62.9999,"l":61.39,"n":107090,"o":62.6,"t":"2026-06-01T04:00:00Z","v":8258861,"vw":61.908744},{"c":61.56,"h":62.25,"l":61.35,"n":94430,"o":61.95,"t":"2026-06-02T04:00:00Z","v":7849135,"vw":61.591994},{"c":61.23,"h":61.89,"l":61.005,"n":93413,"o":61.36,"t":"2026-06-03T04:00:00Z","v":6978731,"vw":61.267005},{"c":62.24,"h":62.84,"l":61.81,"n":89445,"o":62.15,"t":"2026-06-04T04:00:00Z","v":7749607,"vw":62.16966},{"c":63.57,"h":64.2,"l":62.7,"n":110214,"o":62.7,"t":"2026-06-05T04:00:00Z","v":8816128,"vw":63.447604},{"c":62.96,"h":63.6,"l":62.48,"n":87713,"o":62.75,"t":"2026-06-08T04:00:00Z","v":6922792,"vw":63.056639},{"c":62.99,"h":64.3,"l":62.1,"n":98738,"o":62.71,"t":"2026-06-09T04:00:00Z","v":8914837,"vw":63.172758},{"c":64.46,"h":64.86,"l":62.96,"n":103009,"o":63.86,"t":"2026-06-10T04:00:00Z","v":9304127,"vw":64.086041},{"c":64.12,"h":65.04,"l":63.59,"n":90339,"o":64.22,"t":"2026-06-11T04:00:00Z","v":7228265,"vw":64.347475},{"c":64.71,"h":64.76,"l":64.02,"n":68515,"o":64.06,"t":"2026-06-12T04:00:00Z","v":5041316,"vw":64.516136},{"c":64.06,"h":64.98,"l":63.783,"n":86022,"o":63.82,"t":"2026-06-15T04:00:00Z","v":7604920,"vw":64.254355},{"c":64.13,"h":64.48,"l":62.94,"n":78060,"o":64.07,"t":"2026-06-16T04:00:00Z","v":7048006,"vw":63.987676},{"c":61.82,"h":64.06,"l":61.27,"n":132162,"o":64.06,"t":"2026-06-17T04:00:00Z","v":13076195,"vw":62.119829},{"c":56.61,"h":59.59,"l":56.32,"n":191893,"o":59.42,"t":"2026-06-18T04:00:00Z","v":26706523,"vw":57.081247},{"c":55.76,"h":57.65,"l":55.595,"n":142398,"o":56.55,"t":"2026-06-22T04:00:00Z","v":13201486,"vw":56.166415},{"c":57.05,"h":57.55,"l":56.23,"n":138918,"o":56.52,"t":"2026-06-23T04:00:00Z","v":14933173,"vw":57.059606},{"c":58.48,"h":58.94,"l":57.385,"n":94330,"o":57.76,"t":"2026-06-24T04:00:00Z","v":8167913,"vw":58.345195},{"c":57.77,"h":59.45,"l":57.63,"n":87327,"o":58.65,"t":"2026-06-25T04:00:00Z","v":6304384,"vw":58.120985},{"c":57.73,"h":59.005,"l":57.56,"n":77271,"o":58.74,"t":"2026-06-26T04:00:00Z","v":8120702,"vw":57.813684},{"c":55.91,"h":58.065,"l":55.87,"n":91824,"o":57.35,"t":"2026-06-29T04:00:00Z","v":7803984,"vw":56.438173},{"c":55.53,"h":55.97,"l":54.97,"n":85276,"o":55.58,"t":"2026-06-30T04:00:00Z","v":7229145,"vw":55.526779},{"c":56.24,"h":56.25,"l":54.15,"n":97469,"o":54.5,"t":"2026-07-01T04:00:00Z","v":8625045,"vw":55.450986},{"c":58.22,"h":58.25,"l":56.5671,"n":77817,"o":56.75,"t":"2026-07-02T04:00:00Z","v":6003936,"vw":57.788899},{"c":58.25,"h":58.48,"l":57.16,"n":117212,"o":58.13,"t":"2026-07-06T04:00:00Z","v":9799083,"vw":57.946058},{"c":58.54,"h":60.06,"l":58.37,"n":108048,"o":58.89,"t":"2026-07-07T04:00:00Z","v":8876946,"vw":59.00576},{"c":59.32,"h":60.07,"l":58.2,"n":120009,"o":58.26,"t":"2026-07-08T04:00:00Z","v":9744785,"vw":59.346254},{"c":59.86,"h":59.945,"l":58.8,"n":108950,"o":59.19,"t":"2026-07-09T04:00:00Z","v":11052644,"vw":59.652944},{"c":60.54,"h":61.28,"l":60.25,"n":107623,"o":60.43,"t":"2026-07-10T04:00:00Z","v":10401257,"vw":60.736098},{"c":59.31,"h":61.18,"l":59.14,"n":99298,"o":61.07,"t":"2026-07-13T04:00:00Z","v":8614644,"vw":59.692475},{"c":58.74,"h":59.33,"l":58.435,"n":81804,"o":58.66,"t":"2026-07-14T04:00:00Z","v":7134123,"vw":58.798431},{"c":56.56,"h":58.76,"l":56.275,"n":111158,"o":58.15,"t":"2026-07-15T04:00:00Z","v":11067418,"vw":57.51647},{"c":58.61,"h":58.795,"l":56.67,"n":81932,"o":57.21,"t":"2026-07-16T04:00:00Z","v":7063442,"vw":58.034857},{"c":58.82,"h":60.34,"l":58.425,"n":75323,"o":59.71,"t":"2026-07-17T04:00:00Z","v":6270827,"vw":59.207702},{"c":58.36,"h":58.62,"l":57.875,"n":56109,"o":58.55,"t":"2026-07-20T04:00:00Z","v":3974927,"vw":58.264309},{"c":57.78,"h":58.13,"l":57.085,"n":69214,"o":58.08,"t":"2026-07-21T04:00:00Z","v":5570507,"vw":57.575257},{"c":57.54,"h":58.905,"l":57.21,"n":58600,"o":58.79,"t":"2026-07-22T04:00:00Z","v":4858854,"vw":57.820429},{"c":55.76,"h":56.08,"l":54.8303,"n":111281,"o":55.6,"t":"2026-07-23T04:00:00Z","v":10681387,"vw":55.552462},{"c":56.87,"h":56.9696,"l":55.62,"n":71150,"o":55.62,"t":"2026-07-24T04:00:00Z","v":5805561,"vw":56.57792},{"c":57.98,"h":58.57,"l":56.8,"n":70132,"o":56.8,"t":"2026-07-27T04:00:00Z","v":5743100,"vw":58.060117},{"c":59.19,"h":60.72,"l":58.7,"n":84122,"o":59,"t":"2026-07-28T04:00:00Z","v":6757452,"vw":59.600603},{"c":59.87,"h":60.5,"l":59.46,"n":66057,"o":59.64,"t":"2026-07-29T04:00:00Z","v":6944981,"vw":59.920126},{"c":57.86,"h":59.5726,"l":57.33,"n":83659,"o":58.91,"t":"2026-07-30T04:00:00Z","v":6710659,"vw":57.980745},{"c":57.74,"h":58.2,"l":56.91,"n":74213,"o":57.35,"t":"2026-07-31T04:00:00Z","v":5916827,"vw":57.776246},{"c":58.22,"h":58.8,"l":57.85,"n":89994,"o":58.11,"t":"2026-08-03T04:00:00Z","v":6789715,"vw":58.256243},{"c":57.79,"h":58.1299,"l":56.98,"n":102189,"o":57.4,"t":"2026-08-04T04:00:00Z","v":6727600,"vw":57.660213},{"c":56.68,"h":58.29,"l":56.395,"n":85255,"o":58.12,"t":"2026-08-05T04:00:00Z","v":6004632,"vw":56.83875},{"c":57.32,"h":57.7,"l":56.13,"n":81585,"o":57.48,"t":"2026-08-06T04:00:00Z","v":5779949,"vw":57.107272},{"c":56.73,"h":56.9091,"l":56.19,"n":81926,"o":56.7,"t":"2026-08-07T04:00:00Z","v":7376515,"vw":56.611869},{"c":56.48,"h":57.04,"l":56.24,"n":77908,"o":57.04,"t":"2026-08-10T04:00:00Z","v":5905044,"vw":56.531659},{"c":56.25,"h":56.99,"l":55.81,"n":78485,"o":56.14,"t":"2026-08-11T04:00:00Z","v":6350803,"vw":56.221596},{"c":56.06,"h":56.38,"l":55.1428,"n":75918,"o":55.28,"t":"2026-08-12T04:00:00Z","v":5473286,"vw":55.987142},{"c":57.23,"h":57.55,"l":56.425,"n":73261,"o":56.52,"t":"2026-08-13T04:00:00Z","v":5222561,"vw":57.108118},{"c":56.69,"h":57.3,"l":56.625,"n":55939,"o":56.94,"t":"2026-08-14T04:00:00Z","v":3695949,"vw":56.838884},{"c":56.07,"h":56.315,"l":55.66,"n":80315,"o":56.2,"t":"2026-08-17T04:00:00Z","v":5716403,"vw":56.060185},{"c":56.34,"h":57.38,"l":56.31,"n":73144,"o":57.38,"t":"2026-08-18T04:00:00Z","v":6102375,"vw":56.782116},{"c":56.27,"h":57.69,"l":56.05,"n":75061,"o":56.2,"t":"2026-08-19T04:00:00Z","v":6286205,"vw":56.858349},{"c":56.32,"h":56.665,"l":55.05,"n":95264,"o":55.4,"t":"2026-08-20T04:00:00Z","v":9698051,"vw":55.948582},{"c":57.9,"h":57.96,"l":56.48,"n":76579,"o":56.49,"t":"2026-08-21T04:00:00Z","v":5884029,"vw":57.593235},{"c":59.08,"h":59.2,"l":58.16,"n":71606,"o":58.24,"t":"2026-08-24T04:00:00Z","v":4667341,"vw":58.880687},{"c":58.45,"h":58.67,"l":57.93,"n":69574,"o":58.22,"t":"2026-08-25T04:00:00Z","v":4949448,"vw":58.407271},{"c":58.51,"h":58.855,"l":58.225,"n":67650,"o":58.45,"t":"2026-08-26T04:00:00Z","v":5525804,"vw":58.57574},{"c":56.93,"h":58.14,"l":56.86,"n":67242,"o":57.78,"t":"2026-08-27T04:00:00Z","v":5081899,"vw":57.260154},{"c":57.72,"h":57.97,"l":57.25,"n":58106,"o":57.38,"t":"2026-08-28T04:00:00Z","v":3969756,"vw":57.712304},{"c":57.54,"h":58.22,"l":57.27,"n":73935,"o":57.85,"t":"2026-08-31T04:00:00Z","v":8019935,"vw":57.585891},{"c":57.94,"h":58.962,"l":56.71,"n":87678,"o":56.77,"t":"2026-09-01T04:00:00Z","v":7283957,"vw":58.188015},{"c":58.22,"h":58.5297,"l":57.5,"n":68942,"o":58,"t":"2026-09-02T04:00:00Z","v":4480590,"vw":58.169171},{"c":58.51,"h":59.13,"l":57.6995,"n":70095,"o":58.25,"t":"2026-09-03T04:00:00Z","v":5253869,"vw":58.547885},{"c":58.59,"h":58.885,"l":57.99,"n":60678,"o":58.36,"t":"2026-09-04T04:00:00Z","v":3846227,"vw":58.623263},{"c":57.2,"h":58.81,"l":56.71,"n":84350,"o":58.21,"t":"2026-09-08T04:00:00Z","v":6854857,"vw":57.288206},{"c":56.44,"h":57.375,"l":56.365,"n":85131,"o":57.28,"t":"2026-09-09T04:00:00Z","v":7163542,"vw":56.641375},{"c":56.95,"h":57.38,"l":56.53,"n":98133,"o":56.92,"t":"2026-09-10T04:00:00Z","v":7721202,"vw":56.885124},{"c":58.49,"h":59.49,"l":55.65,"n":131507,"o":56.02,"t":"2026-09-11T04:00:00Z","v":12309334,"vw":58.433484},{"c":60.91,"h":61.1,"l":59.16,"n":100711,"o":59.31,"t":"2026-09-14T04:00:00Z","v":8993097,"vw":60.58515},{"c":62.25,"h":62.5456,"l":60.35,"n":111267,"o":60.77,"t":"2026-09-15T04:00:00Z","v":10349726,"vw":61.817318},{"c":61.14,"h":62.43,"l":61.05,"n":82599,"o":61.93,"t":"2026-09-16T04:00:00Z","v":8489165,"vw":61.34988},{"c":60.75,"h":61.28,"l":60.6,"n":81811,"o":61.02,"t":"2026-09-17T04:00:00Z","v":7594413,"vw":60.81084},{"c":60,"h":61,"l":59.985,"n":74570,"o":60.52,"t":"2026-09-18T04:00:00Z","v":12105738,"vw":60.201971},{"c":59.69,"h":60.61,"l":59.455,"n":78618,"o":60.06,"t":"2026-09-21T04:00:00Z","v":7318704,"vw":59.84063},{"c":58.56,"h":60.1885,"l":58.53,"n":72877,"o":60.03,"t":"2026-09-22T04:00:00Z","v":6216542,"vw":58.995452},{"c":57.64,"h":59.385,"l":57.56,"n":82850,"o":58.56,"t":"2026-09-23T04:00:00Z","v":6807548,"vw":58.157672},{"c":58.92,"h":59.65,"l":58.41,"n":98481,"o":58.41,"t":"2026-09-24T04:00:00Z","v":8061186,"vw":59.05038},{"c":58.74,"h":58.975,"l":57.695,"n":88904,"o":58.63,"t":"2026-09-25T04:00:00Z","v":10197589,"vw":58.48067},{"c":59.69,"h":60.27,"l":58.5,"n":110719,"o":59.02,"t":"2026-09-28T04:00:00Z","v":12335809,"vw":59.813822},{"c":60.79,"h":60.89,"l":59.79,"n":108535,"o":59.89,"t":"2026-09-29T04:00:00Z","v":10458922,"vw":60.528973},{"c":58.62,"h":60.98,"l":58.62,"n":80225,"o":60.96,"t":"2026-09-30T04:00:00Z","v":7532422,"vw":59.307068},{"c":59.48,"h":60.29,"l":58.3,"n":92901,"o":58.64,"t":"2026-10-01T04:00:00Z","v":7948309,"vw":59.685669},{"c":59.03,"h":59.83,"l":58.86,"n":65142,"o":59.39,"t":"2026-10-02T04:00:00Z","v":4706656,"vw":59.10289},{"c":58.78,"h":58.96,"l":58.32,"n":66374,"o":58.84,"t":"2026-10-05T04:00:00Z","v":6481800,"vw":58.6767},{"c":58.41,"h":58.71,"l":57.75,"n":75352,"o":58.55,"t":"2026-10-06T04:00:00Z","v":6551104,"vw":58.264122},{"c":59.25,"h":60.06,"l":59.18,"n":97463,"o":59.265,"t":"2026-10-07T04:00:00Z","v":8936025,"vw":59.574266},{"c":61.41,"h":61.66,"l":59.675,"n":92483,"o":59.71,"t":"2026-10-08T04:00:00Z","v":8302784,"vw":60.993121},{"c":61.64,"h":61.65,"l":60.8,"n":66590,"o":61.03,"t":"2026-10-09T04:00:00Z","v":5292342,"vw":61.387728},{"c":62.56,"h":62.58,"l":61.72,"n":57342,"o":62.05,"t":"2026-10-12T04:00:00Z","v":4714107,"vw":62.272649},{"c":60.74,"h":63.8,"l":60.58,"n":89260,"o":63.8,"t":"2026-10-13T04:00:00Z","v":8903974,"vw":61.207069},{"c":63.09,"h":63.1,"l":60.9,"n":107700,"o":61.16,"t":"2026-10-14T04:00:00Z","v":10295146,"vw":62.079224},{"c":62.71,"h":64.76,"l":62.63,"n":93913,"o":64.3,"t":"2026-10-15T04:00:00Z","v":9575579,"vw":63.336365},{"c":63.63,"h":63.83,"l":62.785,"n":74872,"o":63.59,"t":"2026-10-16T04:00:00Z","v":6519179,"vw":63.411659}],"volatilityBars":[{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-06T09:00:00Z","v":127,"vw":58.67},{"c":58.79,"h":58.79,"l":58.79,"n":4,"o":58.79,"t":"2026-10-06T09:15:00Z","v":343,"vw":58.79},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-06T09:30:00Z","v":200,"vw":58.9},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-06T10:15:00Z","v":260,"vw":58.86},{"c":58.8,"h":58.8,"l":58.6585,"n":4,"o":58.75,"t":"2026-10-06T11:00:00Z","v":582,"vw":58.751503},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-06T11:15:00Z","v":332,"vw":58.8},{"c":58.82,"h":58.82,"l":58.82,"n":7,"o":58.82,"t":"2026-10-06T11:30:00Z","v":218,"vw":58.82},{"c":58.83,"h":58.83,"l":58.83,"n":6,"o":58.83,"t":"2026-10-06T12:45:00Z","v":168,"vw":58.83},{"c":58.4,"h":58.68,"l":58.4,"n":26,"o":58.68,"t":"2026-10-06T13:15:00Z","v":2071,"vw":58.517597},{"c":58.095,"h":58.67,"l":58.07,"n":3201,"o":58.55,"t":"2026-10-06T13:30:00Z","v":280458,"vw":58.302354},{"c":58.065,"h":58.19,"l":57.9,"n":3421,"o":58.06,"t":"2026-10-06T13:45:00Z","v":233541,"vw":58.03695},{"c":58.35,"h":58.5,"l":58.08,"n":2697,"o":58.08,"t":"2026-10-06T14:00:00Z","v":162705,"vw":58.348797},{"c":58.12,"h":58.34,"l":58.03,"n":2444,"o":58.34,"t":"2026-10-06T14:15:00Z","v":143201,"vw":58.211916},{"c":58.16,"h":58.245,"l":57.94,"n":3433,"o":58.11,"t":"2026-10-06T14:30:00Z","v":228506,"vw":58.112263},{"c":57.975,"h":58.16,"l":57.89,"n":2566,"o":58.16,"t":"2026-10-06T14:45:00Z","v":170628,"vw":58.026522},{"c":58.17,"h":58.17,"l":57.97,"n":2277,"o":57.97,"t":"2026-10-06T15:00:00Z","v":125120,"vw":58.080257},{"c":58.12,"h":58.21,"l":58.115,"n":2377,"o":58.1816,"t":"2026-10-06T15:15:00Z","v":115613,"vw":58.164094},{"c":57.82,"h":58.13,"l":57.78,"n":2886,"o":58.12,"t":"2026-10-06T15:30:00Z","v":168857,"vw":57.899794},{"c":58.035,"h":58.08,"l":57.755,"n":2364,"o":57.82,"t":"2026-10-06T15:45:00Z","v":125178,"vw":57.924081},{"c":58.0673,"h":58.11,"l":57.995,"n":2115,"o":58.03,"t":"2026-10-06T16:00:00Z","v":98953,"vw":58.054779},{"c":58.02,"h":58.065,"l":57.975,"n":1771,"o":58.06,"t":"2026-10-06T16:15:00Z","v":75701,"vw":58.023719},{"c":57.98,"h":58.02,"l":57.93,"n":1991,"o":58.02,"t":"2026-10-06T16:30:00Z","v":99830,"vw":57.981965},{"c":57.87,"h":58.015,"l":57.87,"n":2191,"o":57.98,"t":"2026-10-06T16:45:00Z","v":122499,"vw":57.952823},{"c":57.78,"h":57.88,"l":57.78,"n":1792,"o":57.855,"t":"2026-10-06T17:00:00Z","v":85606,"vw":57.830671},{"c":57.815,"h":57.86,"l":57.75,"n":2113,"o":57.779,"t":"2026-10-06T17:15:00Z","v":123970,"vw":57.787828},{"c":57.9054,"h":57.92,"l":57.795,"n":1708,"o":57.82,"t":"2026-10-06T17:30:00Z","v":109370,"vw":57.861293},{"c":57.905,"h":58,"l":57.86,"n":1906,"o":57.91,"t":"2026-10-06T17:45:00Z","v":106890,"vw":57.939938},{"c":57.98,"h":58.045,"l":57.89,"n":2947,"o":57.91,"t":"2026-10-06T18:00:00Z","v":164893,"vw":57.973764},{"c":58.105,"h":58.14,"l":57.97,"n":2433,"o":57.99,"t":"2026-10-06T18:15:00Z","v":142319,"vw":58.06041},{"c":58.3,"h":58.31,"l":58.105,"n":2745,"o":58.105,"t":"2026-10-06T18:30:00Z","v":200929,"vw":58.222072},{"c":58.42,"h":58.495,"l":58.285,"n":2708,"o":58.3,"t":"2026-10-06T18:45:00Z","v":162408,"vw":58.415775},{"c":58.445,"h":58.465,"l":58.3,"n":2529,"o":58.42,"t":"2026-10-06T19:00:00Z","v":144769,"vw":58.393154},{"c":58.375,"h":58.5643,"l":58.37,"n":3118,"o":58.445,"t":"2026-10-06T19:15:00Z","v":189912,"vw":58.477782},{"c":58.64,"h":58.71,"l":58.371,"n":4310,"o":58.375,"t":"2026-10-06T19:30:00Z","v":297916,"vw":58.577734},{"c":58.4,"h":58.645,"l":58.39,"n":11026,"o":58.63,"t":"2026-10-06T19:45:00Z","v":897728,"vw":58.481699},{"c":58.41,"h":58.41,"l":58.41,"n":95,"o":58.41,"t":"2026-10-06T20:00:00Z","v":1389233,"vw":58.41},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-06T20:15:00Z","v":100,"vw":58.4},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-10-06T20:30:00Z","v":3258,"vw":58.41},{"c":58.42,"h":58.42,"l":58.42,"n":3,"o":58.42,"t":"2026-10-06T22:30:00Z","v":140,"vw":58.42},{"c":58.3089,"h":58.3089,"l":58.3089,"n":1,"o":58.3089,"t":"2026-10-06T23:15:00Z","v":461,"vw":58.3089},{"c":58.4417,"h":58.4417,"l":58.382,"n":9,"o":58.4,"t":"2026-10-06T23:45:00Z","v":1560,"vw":58.413444},{"c":58.69,"h":58.8,"l":58.69,"n":20,"o":58.75,"t":"2026-10-07T08:00:00Z","v":5358,"vw":58.743238},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-07T08:30:00Z","v":670,"vw":58.72},{"c":58.81,"h":58.81,"l":58.75,"n":13,"o":58.75,"t":"2026-10-07T08:45:00Z","v":492,"vw":58.774444},{"c":59,"h":59,"l":59,"n":5,"o":59,"t":"2026-10-07T11:15:00Z","v":247,"vw":59},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-07T12:15:00Z","v":181,"vw":58.9},{"c":59.05,"h":59.25,"l":59.05,"n":20,"o":59.19,"t":"2026-10-07T12:45:00Z","v":964,"vw":59.181295},{"c":59.17,"h":59.2,"l":59.17,"n":9,"o":59.2,"t":"2026-10-07T13:00:00Z","v":429,"vw":59.182597},{"c":59.36,"h":59.36,"l":59.16,"n":7,"o":59.2,"t":"2026-10-07T13:15:00Z","v":1261,"vw":59.24},{"c":59.74,"h":60,"l":59.2,"n":4066,"o":59.265,"t":"2026-10-07T13:30:00Z","v":454437,"vw":59.659895},{"c":59.47,"h":59.94,"l":59.4,"n":5981,"o":59.74,"t":"2026-10-07T13:45:00Z","v":515623,"vw":59.759482},{"c":59.3044,"h":59.85,"l":59.18,"n":6447,"o":59.47,"t":"2026-10-07T14:00:00Z","v":758982,"vw":59.448995},{"c":59.35,"h":59.375,"l":59.19,"n":3079,"o":59.305,"t":"2026-10-07T14:15:00Z","v":241488,"vw":59.253322},{"c":59.34,"h":59.622,"l":59.32,"n":2458,"o":59.33,"t":"2026-10-07T14:30:00Z","v":116790,"vw":59.493973},{"c":59.3,"h":59.39,"l":59.19,"n":2932,"o":59.35,"t":"2026-10-07T14:45:00Z","v":150137,"vw":59.27574},{"c":59.465,"h":59.465,"l":59.3,"n":2500,"o":59.3,"t":"2026-10-07T15:00:00Z","v":137504,"vw":59.38391},{"c":59.67,"h":59.67,"l":59.205,"n":4539,"o":59.465,"t":"2026-10-07T15:15:00Z","v":397905,"vw":59.424196},{"c":59.64,"h":59.86,"l":59.57,"n":2715,"o":59.66,"t":"2026-10-07T15:30:00Z","v":150856,"vw":59.737886},{"c":59.695,"h":59.785,"l":59.555,"n":2138,"o":59.62,"t":"2026-10-07T15:45:00Z","v":131518,"vw":59.688844},{"c":59.68,"h":59.765,"l":59.64,"n":2282,"o":59.69,"t":"2026-10-07T16:00:00Z","v":138502,"vw":59.713025},{"c":59.74,"h":59.792,"l":59.645,"n":1815,"o":59.68,"t":"2026-10-07T16:15:00Z","v":112746,"vw":59.705161},{"c":59.83,"h":59.91,"l":59.7,"n":5156,"o":59.74,"t":"2026-10-07T16:30:00Z","v":492434,"vw":59.822424},{"c":59.9839,"h":60.03,"l":59.72,"n":5485,"o":59.85,"t":"2026-10-07T16:45:00Z","v":713644,"vw":59.857907},{"c":59.995,"h":60.06,"l":59.97,"n":2218,"o":59.99,"t":"2026-10-07T17:00:00Z","v":402439,"vw":60.019597},{"c":59.87,"h":60.01,"l":59.87,"n":2221,"o":59.995,"t":"2026-10-07T17:15:00Z","v":113656,"vw":59.929655},{"c":59.755,"h":59.89,"l":59.71,"n":2651,"o":59.86,"t":"2026-10-07T17:30:00Z","v":167250,"vw":59.7953},{"c":59.9,"h":59.91,"l":59.735,"n":2478,"o":59.75,"t":"2026-10-07T17:45:00Z","v":131229,"vw":59.801199},{"c":59.875,"h":60.005,"l":59.87,"n":2518,"o":59.91,"t":"2026-10-07T18:00:00Z","v":148355,"vw":59.930289},{"c":59.88,"h":59.925,"l":59.855,"n":2770,"o":59.875,"t":"2026-10-07T18:15:00Z","v":175815,"vw":59.89472},{"c":59.84,"h":59.99,"l":59.83,"n":2720,"o":59.89,"t":"2026-10-07T18:30:00Z","v":162410,"vw":59.897247},{"c":59.74,"h":59.9,"l":59.71,"n":3335,"o":59.85,"t":"2026-10-07T18:45:00Z","v":195374,"vw":59.789443},{"c":59.765,"h":59.91,"l":59.695,"n":3666,"o":59.73,"t":"2026-10-07T19:00:00Z","v":215483,"vw":59.810452},{"c":59.525,"h":59.76,"l":59.511,"n":3887,"o":59.76,"t":"2026-10-07T19:15:00Z","v":219050,"vw":59.628831},{"c":59.46,"h":59.55,"l":59.4201,"n":4737,"o":59.52,"t":"2026-10-07T19:30:00Z","v":288769,"vw":59.48311},{"c":59.26,"h":59.47,"l":59.255,"n":12206,"o":59.455,"t":"2026-10-07T19:45:00Z","v":900097,"vw":59.342802},{"c":59.3157,"h":59.3157,"l":59.25,"n":102,"o":59.25,"t":"2026-10-07T20:00:00Z","v":1182604,"vw":59.250007},{"c":59.35,"h":59.35,"l":59.35,"n":8,"o":59.35,"t":"2026-10-07T20:15:00Z","v":209,"vw":59.35},{"c":58.9423,"h":59.25,"l":58.9423,"n":2,"o":59.25,"t":"2026-10-07T20:30:00Z","v":18684,"vw":59.248024},{"c":59.29,"h":59.29,"l":59.29,"n":2,"o":59.29,"t":"2026-10-08T08:00:00Z","v":188,"vw":59.29},{"c":59.26,"h":59.31,"l":59.26,"n":8,"o":59.28,"t":"2026-10-08T11:00:00Z","v":601,"vw":59.284},{"c":59.32,"h":59.32,"l":59.32,"n":3,"o":59.32,"t":"2026-10-08T11:30:00Z","v":231,"vw":59.32},{"c":60.215,"h":60.33,"l":59.675,"n":2977,"o":59.71,"t":"2026-10-08T13:30:00Z","v":413497,"vw":60.056081},{"c":60.27,"h":60.455,"l":60.215,"n":3117,"o":60.215,"t":"2026-10-08T13:45:00Z","v":276724,"vw":60.34695},{"c":60.225,"h":60.365,"l":60.205,"n":2807,"o":60.26,"t":"2026-10-08T14:00:00Z","v":185450,"vw":60.285875},{"c":60.26,"h":60.27,"l":60.065,"n":2378,"o":60.22,"t":"2026-10-08T14:15:00Z","v":135237,"vw":60.163553},{"c":60.175,"h":60.34,"l":60.13,"n":2863,"o":60.25,"t":"2026-10-08T14:30:00Z","v":144456,"vw":60.226566},{"c":60.37,"h":60.395,"l":60.14,"n":2430,"o":60.18,"t":"2026-10-08T14:45:00Z","v":118496,"vw":60.269634},{"c":60.14,"h":60.37,"l":60.14,"n":2853,"o":60.37,"t":"2026-10-08T15:00:00Z","v":178853,"vw":60.271909},{"c":60.21,"h":60.225,"l":60.025,"n":2192,"o":60.14,"t":"2026-10-08T15:15:00Z","v":111679,"vw":60.09934},{"c":60.47,"h":60.47,"l":60.22,"n":2460,"o":60.23,"t":"2026-10-08T15:30:00Z","v":163486,"vw":60.35086},{"c":60.425,"h":60.48,"l":60.385,"n":2261,"o":60.46,"t":"2026-10-08T15:45:00Z","v":135067,"vw":60.418981},{"c":60.44,"h":60.48,"l":60.375,"n":2300,"o":60.42,"t":"2026-10-08T16:00:00Z","v":159833,"vw":60.42569},{"c":60.48,"h":60.54,"l":60.36,"n":2946,"o":60.45,"t":"2026-10-08T16:15:00Z","v":128898,"vw":60.4473},{"c":60.575,"h":60.58,"l":60.44,"n":2047,"o":60.48,"t":"2026-10-08T16:30:00Z","v":98689,"vw":60.482267},{"c":60.78,"h":60.82,"l":60.465,"n":4272,"o":60.58,"t":"2026-10-08T16:45:00Z","v":416119,"vw":60.669162},{"c":60.85,"h":60.93,"l":60.74,"n":3171,"o":60.77,"t":"2026-10-08T17:00:00Z","v":257956,"vw":60.825069},{"c":61.01,"h":61.08,"l":60.84,"n":3439,"o":60.85,"t":"2026-10-08T17:15:00Z","v":295427,"vw":61.004506},{"c":61.13,"h":61.155,"l":60.93,"n":3091,"o":61.005,"t":"2026-10-08T17:30:00Z","v":207678,"vw":61.059367},{"c":61.29,"h":61.33,"l":61.08,"n":3300,"o":61.11,"t":"2026-10-08T17:45:00Z","v":504988,"vw":61.158907},{"c":61.32,"h":61.47,"l":61.25,"n":3542,"o":61.28,"t":"2026-10-08T18:00:00Z","v":206785,"vw":61.383302},{"c":61.22,"h":61.3499,"l":61.215,"n":3042,"o":61.32,"t":"2026-10-08T18:15:00Z","v":172958,"vw":61.26473},{"c":61.34,"h":61.39,"l":61.2,"n":2943,"o":61.22,"t":"2026-10-08T18:30:00Z","v":144184,"vw":61.298928},{"c":61.28,"h":61.43,"l":61.26,"n":3601,"o":61.34,"t":"2026-10-08T18:45:00Z","v":234789,"vw":61.335985},{"c":61.45,"h":61.45,"l":61.27,"n":3580,"o":61.29,"t":"2026-10-08T19:00:00Z","v":196568,"vw":61.355304},{"c":61.42,"h":61.49,"l":61.335,"n":4593,"o":61.445,"t":"2026-10-08T19:15:00Z","v":325216,"vw":61.40312},{"c":61.515,"h":61.66,"l":61.305,"n":5968,"o":61.41,"t":"2026-10-08T19:30:00Z","v":385966,"vw":61.504754},{"c":61.41,"h":61.63,"l":61.285,"n":14041,"o":61.515,"t":"2026-10-08T19:45:00Z","v":1121661,"vw":61.430124},{"c":60.49,"h":61.47,"l":60.49,"n":132,"o":61.41,"t":"2026-10-08T20:00:00Z","v":1521017,"vw":61.409752},{"c":61.41,"h":61.41,"l":61,"n":7,"o":61.01,"t":"2026-10-08T20:30:00Z","v":25570,"vw":61.405609},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-08T21:15:00Z","v":200,"vw":61.41},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-09T08:00:00Z","v":201,"vw":61.26},{"c":61.43,"h":61.57,"l":60.8,"n":2852,"o":61.03,"t":"2026-10-09T13:30:00Z","v":223842,"vw":61.259614},{"c":61.3,"h":61.48,"l":61.26,"n":2427,"o":61.42,"t":"2026-10-09T13:45:00Z","v":143592,"vw":61.37523},{"c":61.15,"h":61.32,"l":61.12,"n":2487,"o":61.3,"t":"2026-10-09T14:00:00Z","v":175871,"vw":61.233605},{"c":61.0485,"h":61.145,"l":60.935,"n":2321,"o":61.14,"t":"2026-10-09T14:15:00Z","v":133311,"vw":61.044668},{"c":61.32,"h":61.33,"l":60.98,"n":2358,"o":61.035,"t":"2026-10-09T14:30:00Z","v":141113,"vw":61.17967},{"c":60.985,"h":61.35,"l":60.97,"n":2664,"o":61.33,"t":"2026-10-09T14:45:00Z","v":137200,"vw":61.173752},{"c":61.085,"h":61.09,"l":60.92,"n":1892,"o":60.97,"t":"2026-10-09T15:00:00Z","v":76993,"vw":60.978485},{"c":61.03,"h":61.13,"l":60.95,"n":2111,"o":61.085,"t":"2026-10-09T15:15:00Z","v":95464,"vw":61.038738},{"c":61.04,"h":61.08,"l":60.97,"n":1936,"o":61.03,"t":"2026-10-09T15:30:00Z","v":86641,"vw":61.028175},{"c":61.05,"h":61.08,"l":60.965,"n":1712,"o":61.0438,"t":"2026-10-09T15:45:00Z","v":69895,"vw":61.009543},{"c":60.96,"h":61.05,"l":60.9048,"n":1604,"o":61.05,"t":"2026-10-09T16:00:00Z","v":67514,"vw":60.974476},{"c":61.08,"h":61.16,"l":60.95,"n":3381,"o":60.955,"t":"2026-10-09T16:15:00Z","v":195657,"vw":61.079215},{"c":61.11,"h":61.14,"l":61.02,"n":1617,"o":61.08,"t":"2026-10-09T16:30:00Z","v":71644,"vw":61.06627},{"c":61.14,"h":61.14,"l":61.07,"n":1660,"o":61.1,"t":"2026-10-09T16:45:00Z","v":71402,"vw":61.101812},{"c":61.16,"h":61.23,"l":61.135,"n":2039,"o":61.135,"t":"2026-10-09T17:00:00Z","v":105265,"vw":61.183419},{"c":61.13,"h":61.21,"l":61.08,"n":1652,"o":61.16,"t":"2026-10-09T17:15:00Z","v":91274,"vw":61.142644},{"c":61.1,"h":61.18,"l":61.035,"n":1623,"o":61.14,"t":"2026-10-09T17:30:00Z","v":86938,"vw":61.087368},{"c":61.2,"h":61.2,"l":61.05,"n":1721,"o":61.11,"t":"2026-10-09T17:45:00Z","v":93684,"vw":61.109815},{"c":61.33,"h":61.355,"l":61.135,"n":2136,"o":61.19,"t":"2026-10-09T18:00:00Z","v":112662,"vw":61.247753},{"c":61.44,"h":61.455,"l":61.33,"n":2157,"o":61.35,"t":"2026-10-09T18:15:00Z","v":123018,"vw":61.374065},{"c":61.46,"h":61.58,"l":61.425,"n":2573,"o":61.44,"t":"2026-10-09T18:30:00Z","v":177797,"vw":61.482298},{"c":61.3,"h":61.455,"l":61.255,"n":2834,"o":61.455,"t":"2026-10-09T18:45:00Z","v":175335,"vw":61.334342},{"c":61.44,"h":61.45,"l":61.255,"n":2662,"o":61.32,"t":"2026-10-09T19:00:00Z","v":158025,"vw":61.365044},{"c":61.465,"h":61.52,"l":61.43,"n":3022,"o":61.435,"t":"2026-10-09T19:15:00Z","v":194792,"vw":61.478123},{"c":61.46,"h":61.54,"l":61.41,"n":3362,"o":61.47,"t":"2026-10-09T19:30:00Z","v":244467,"vw":61.482274},{"c":61.63,"h":61.65,"l":61.32,"n":9574,"o":61.45,"t":"2026-10-09T19:45:00Z","v":765684,"vw":61.523699},{"c":61.64,"h":61.64,"l":61.62,"n":96,"o":61.62,"t":"2026-10-09T20:00:00Z","v":1109157,"vw":61.639998},{"c":61.09,"h":61.09,"l":61.09,"n":6,"o":61.09,"t":"2026-10-09T21:15:00Z","v":331,"vw":61.09},{"c":61.82,"h":61.82,"l":61.82,"n":5,"o":61.82,"t":"2026-10-12T13:00:00Z","v":245,"vw":61.82},{"c":62.1,"h":62.1,"l":61.9,"n":33,"o":61.9,"t":"2026-10-12T13:15:00Z","v":2534,"vw":61.992183},{"c":61.85,"h":62.24,"l":61.72,"n":2174,"o":62.05,"t":"2026-10-12T13:30:00Z","v":181148,"vw":61.99852},{"c":61.83,"h":61.99,"l":61.815,"n":1463,"o":61.85,"t":"2026-10-12T13:45:00Z","v":65152,"vw":61.896367},{"c":61.94,"h":62.03,"l":61.795,"n":1949,"o":61.835,"t":"2026-10-12T14:00:00Z","v":98455,"vw":61.912296},{"c":61.99,"h":62.04,"l":61.845,"n":1759,"o":61.94,"t":"2026-10-12T14:15:00Z","v":87138,"vw":61.94047},{"c":61.89,"h":62.06,"l":61.88,"n":2045,"o":61.99,"t":"2026-10-12T14:30:00Z","v":93620,"vw":61.974402},{"c":61.785,"h":61.96,"l":61.785,"n":2021,"o":61.89,"t":"2026-10-12T14:45:00Z","v":102173,"vw":61.896271},{"c":61.91,"h":61.95,"l":61.785,"n":1656,"o":61.785,"t":"2026-10-12T15:00:00Z","v":68684,"vw":61.872519},{"c":61.87,"h":61.91,"l":61.78,"n":1310,"o":61.91,"t":"2026-10-12T15:15:00Z","v":77927,"vw":61.850837},{"c":61.84,"h":61.92,"l":61.81,"n":1337,"o":61.86,"t":"2026-10-12T15:30:00Z","v":64833,"vw":61.874147},{"c":61.83,"h":61.8399,"l":61.75,"n":1176,"o":61.8399,"t":"2026-10-12T15:45:00Z","v":58489,"vw":61.799675},{"c":61.865,"h":61.89,"l":61.835,"n":1152,"o":61.84,"t":"2026-10-12T16:00:00Z","v":43198,"vw":61.862837},{"c":61.969,"h":61.969,"l":61.845,"n":1144,"o":61.865,"t":"2026-10-12T16:15:00Z","v":58685,"vw":61.883795},{"c":61.975,"h":61.995,"l":61.93,"n":1230,"o":61.97,"t":"2026-10-12T16:30:00Z","v":54043,"vw":61.964268},{"c":62.082,"h":62.1,"l":61.975,"n":1367,"o":61.975,"t":"2026-10-12T16:45:00Z","v":53844,"vw":62.035763},{"c":62,"h":62.145,"l":61.76,"n":3855,"o":62.085,"t":"2026-10-12T17:00:00Z","v":245001,"vw":61.984797},{"c":62.19,"h":62.235,"l":62.005,"n":2038,"o":62.01,"t":"2026-10-12T17:15:00Z","v":384526,"vw":62.154576},{"c":62.165,"h":62.19,"l":62.12,"n":1408,"o":62.19,"t":"2026-10-12T17:30:00Z","v":64071,"vw":62.1526},{"c":62.34,"h":62.34,"l":62.145,"n":2301,"o":62.16,"t":"2026-10-12T17:45:00Z","v":171896,"vw":62.230354},{"c":62.235,"h":62.36,"l":62.195,"n":1853,"o":62.34,"t":"2026-10-12T18:00:00Z","v":83459,"vw":62.287412},{"c":62.245,"h":62.28,"l":62.195,"n":1473,"o":62.21,"t":"2026-10-12T18:15:00Z","v":57734,"vw":62.248076},{"c":62.18,"h":62.25,"l":62.125,"n":1784,"o":62.245,"t":"2026-10-12T18:30:00Z","v":100337,"vw":62.186645},{"c":62.215,"h":62.235,"l":62.175,"n":1737,"o":62.18,"t":"2026-10-12T18:45:00Z","v":77385,"vw":62.203572},{"c":62.235,"h":62.265,"l":62.165,"n":2113,"o":62.215,"t":"2026-10-12T19:00:00Z","v":122149,"vw":62.20919},{"c":62.17,"h":62.275,"l":62.151,"n":2578,"o":62.235,"t":"2026-10-12T19:15:00Z","v":165344,"vw":62.217923},{"c":62.435,"h":62.48,"l":62.16,"n":3700,"o":62.17,"t":"2026-10-12T19:30:00Z","v":245847,"vw":62.325037},{"c":62.55,"h":62.58,"l":62.37,"n":10336,"o":62.435,"t":"2026-10-12T19:45:00Z","v":805694,"vw":62.469537},{"c":62.56,"h":62.56,"l":62.44,"n":158,"o":62.56,"t":"2026-10-12T20:00:00Z","v":1053382,"vw":62.559909},{"c":62.5,"h":62.5,"l":62.29,"n":15,"o":62.3,"t":"2026-10-12T20:15:00Z","v":704,"vw":62.416},{"c":62.479,"h":62.479,"l":62.479,"n":2,"o":62.479,"t":"2026-10-12T20:30:00Z","v":101,"vw":62.479},{"c":62.61,"h":62.61,"l":62.54,"n":15,"o":62.54,"t":"2026-10-12T21:00:00Z","v":504,"vw":62.578652},{"c":62.48,"h":62.48,"l":62.48,"n":1,"o":62.48,"t":"2026-10-12T21:15:00Z","v":100,"vw":62.48},{"c":61.7017,"h":61.7017,"l":61.7017,"n":1,"o":61.7017,"t":"2026-10-12T22:00:00Z","v":221,"vw":61.7017},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-12T23:30:00Z","v":100,"vw":62.36},{"c":62.64,"h":62.64,"l":62.64,"n":8,"o":62.64,"t":"2026-10-13T08:00:00Z","v":344,"vw":62.64},{"c":62.76,"h":62.76,"l":62.75,"n":3,"o":62.75,"t":"2026-10-13T10:15:00Z","v":300,"vw":62.754405},{"c":62.99,"h":62.99,"l":62.99,"n":10,"o":62.99,"t":"2026-10-13T10:45:00Z","v":324,"vw":62.99},{"c":63.1,"h":63.1,"l":62.76,"n":38,"o":62.76,"t":"2026-10-13T11:00:00Z","v":8696,"vw":63.089291},{"c":63.45,"h":63.45,"l":63.34,"n":29,"o":63.34,"t":"2026-10-13T11:15:00Z","v":1631,"vw":63.377273},{"c":63.4388,"h":63.5,"l":63.4388,"n":4,"o":63.5,"t":"2026-10-13T11:30:00Z","v":302,"vw":63.4796},{"c":63.35,"h":63.35,"l":63.1,"n":28,"o":63.1,"t":"2026-10-13T11:45:00Z","v":1216,"vw":63.25},{"c":63.5,"h":63.5,"l":63.35,"n":16,"o":63.4,"t":"2026-10-13T12:00:00Z","v":2541,"vw":63.381099},{"c":63.71,"h":63.72,"l":62.56,"n":23,"o":63.56,"t":"2026-10-13T12:15:00Z","v":59274,"vw":62.627646},{"c":63.46,"h":63.81,"l":63.46,"n":49,"o":63.8,"t":"2026-10-13T12:30:00Z","v":5139,"vw":63.687633},{"c":63.8,"h":63.8,"l":63.4,"n":2,"o":63.4,"t":"2026-10-13T12:45:00Z","v":200,"vw":63.6},{"c":63.35,"h":63.4,"l":63.16,"n":10,"o":63.4,"t":"2026-10-13T13:00:00Z","v":464,"vw":63.30625},{"c":63,"h":63.8,"l":63,"n":20,"o":63.6915,"t":"2026-10-13T13:15:00Z","v":2832,"vw":63.341197},{"c":62.48,"h":63.8,"l":62.3,"n":3885,"o":63.8,"t":"2026-10-13T13:30:00Z","v":389629,"vw":62.667442},{"c":62.01,"h":62.51,"l":61.97,"n":3470,"o":62.475,"t":"2026-10-13T13:45:00Z","v":278248,"vw":62.17428},{"c":61.87,"h":62.01,"l":61.67,"n":4947,"o":62,"t":"2026-10-13T14:00:00Z","v":380297,"vw":61.809106},{"c":61.79,"h":61.96,"l":61.775,"n":3126,"o":61.88,"t":"2026-10-13T14:15:00Z","v":240454,"vw":61.880402},{"c":61.645,"h":61.85,"l":61.59,"n":3162,"o":61.8,"t":"2026-10-13T14:30:00Z","v":308329,"vw":61.73611},{"c":61.885,"h":61.965,"l":61.645,"n":3231,"o":61.645,"t":"2026-10-13T14:45:00Z","v":200053,"vw":61.861102},{"c":61.65,"h":61.965,"l":61.64,"n":4162,"o":61.885,"t":"2026-10-13T15:00:00Z","v":275757,"vw":61.811961},{"c":61.67,"h":61.775,"l":61.65,"n":2201,"o":61.65,"t":"2026-10-13T15:15:00Z","v":126021,"vw":61.717568},{"c":61.7,"h":61.885,"l":61.65,"n":2375,"o":61.665,"t":"2026-10-13T15:30:00Z","v":144897,"vw":61.767772},{"c":61.625,"h":61.8,"l":61.605,"n":2056,"o":61.68,"t":"2026-10-13T15:45:00Z","v":129252,"vw":61.706443},{"c":61.65,"h":61.79,"l":61.625,"n":2371,"o":61.64,"t":"2026-10-13T16:00:00Z","v":138795,"vw":61.695489},{"c":61.22,"h":61.65,"l":61.22,"n":2753,"o":61.65,"t":"2026-10-13T16:15:00Z","v":219559,"vw":61.458684},{"c":61.1,"h":61.245,"l":61.03,"n":2363,"o":61.2399,"t":"2026-10-13T16:30:00Z","v":171324,"vw":61.11041},{"c":61.075,"h":61.15,"l":60.97,"n":2193,"o":61.1,"t":"2026-10-13T16:45:00Z","v":141356,"vw":61.06246},{"c":61.085,"h":61.2,"l":61.07,"n":2729,"o":61.075,"t":"2026-10-13T17:00:00Z","v":193752,"vw":61.124075},{"c":61.21,"h":61.21,"l":61.09,"n":2248,"o":61.1,"t":"2026-10-13T17:15:00Z","v":142610,"vw":61.145991},{"c":61.1,"h":61.265,"l":61.06,"n":2808,"o":61.205,"t":"2026-10-13T17:30:00Z","v":182258,"vw":61.153754},{"c":61.12,"h":61.23,"l":61.07,"n":2237,"o":61.11,"t":"2026-10-13T17:45:00Z","v":120918,"vw":61.124815},{"c":61.335,"h":61.365,"l":61.105,"n":2806,"o":61.115,"t":"2026-10-13T18:00:00Z","v":200650,"vw":61.234758},{"c":61.375,"h":61.425,"l":61.17,"n":2433,"o":61.335,"t":"2026-10-13T18:15:00Z","v":158792,"vw":61.340411},{"c":61.25,"h":61.43,"l":61.19,"n":2603,"o":61.38,"t":"2026-10-13T18:30:00Z","v":149641,"vw":61.282802},{"c":61.24,"h":61.265,"l":61.14,"n":2465,"o":61.25,"t":"2026-10-13T18:45:00Z","v":140219,"vw":61.207809},{"c":60.965,"h":61.28,"l":60.91,"n":2862,"o":61.25,"t":"2026-10-13T19:00:00Z","v":184479,"vw":61.093295},{"c":60.825,"h":60.99,"l":60.65,"n":3889,"o":60.96,"t":"2026-10-13T19:15:00Z","v":275730,"vw":60.789846},{"c":60.64,"h":60.82,"l":60.62,"n":4324,"o":60.82,"t":"2026-10-13T19:30:00Z","v":320301,"vw":60.724007},{"c":60.74,"h":60.765,"l":60.58,"n":14944,"o":60.63,"t":"2026-10-13T19:45:00Z","v":1469291,"vw":60.6463},{"c":60.747,"h":60.78,"l":60.73,"n":144,"o":60.73,"t":"2026-10-13T20:00:00Z","v":1956322,"vw":60.740097},{"c":60.74,"h":60.74,"l":60.74,"n":2,"o":60.74,"t":"2026-10-13T20:30:00Z","v":7353,"vw":60.74},{"c":60.76,"h":60.84,"l":60.76,"n":29,"o":60.84,"t":"2026-10-13T20:45:00Z","v":1851,"vw":60.821125},{"c":60.73,"h":60.79,"l":60.73,"n":20,"o":60.79,"t":"2026-10-13T21:00:00Z","v":4585,"vw":60.7489},{"c":60.73,"h":60.73,"l":60.73,"n":3,"o":60.73,"t":"2026-10-13T21:15:00Z","v":202,"vw":60.73},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-13T21:30:00Z","v":400,"vw":60.8},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-13T22:45:00Z","v":200,"vw":60.7},{"c":61.16,"h":61.25,"l":61.16,"n":23,"o":61.25,"t":"2026-10-14T12:30:00Z","v":702,"vw":61.228673},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-14T13:00:00Z","v":100,"vw":61.25},{"c":61.35,"h":61.35,"l":61.34,"n":11,"o":61.34,"t":"2026-10-14T13:15:00Z","v":714,"vw":61.348333},{"c":61.05,"h":61.6675,"l":61.05,"n":2519,"o":61.16,"t":"2026-10-14T13:30:00Z","v":297417,"vw":61.419493},{"c":61.22,"h":61.29,"l":61.02,"n":3180,"o":61.055,"t":"2026-10-14T13:45:00Z","v":185046,"vw":61.128397},{"c":61.125,"h":61.28,"l":61.09,"n":3167,"o":61.21,"t":"2026-10-14T14:00:00Z","v":194488,"vw":61.190252},{"c":61.16,"h":61.235,"l":61.08,"n":2510,"o":61.13,"t":"2026-10-14T14:15:00Z","v":147287,"vw":61.151324},{"c":61.055,"h":61.21,"l":60.98,"n":3491,"o":61.145,"t":"2026-10-14T14:30:00Z","v":256121,"vw":61.088742},{"c":61.13,"h":61.2,"l":60.9,"n":3401,"o":61.04,"t":"2026-10-14T14:45:00Z","v":264739,"vw":61.053754},{"c":61.59,"h":61.61,"l":61.06,"n":4931,"o":61.14,"t":"2026-10-14T15:00:00Z","v":466250,"vw":61.283182},{"c":61.475,"h":61.6,"l":61.4,"n":6850,"o":61.59,"t":"2026-10-14T15:15:00Z","v":810432,"vw":61.479104},{"c":61.54,"h":61.58,"l":61.395,"n":2774,"o":61.48,"t":"2026-10-14T15:30:00Z","v":168187,"vw":61.480658},{"c":61.59,"h":61.65,"l":61.49,"n":5606,"o":61.53,"t":"2026-10-14T15:45:00Z","v":452649,"vw":61.586935},{"c":61.585,"h":61.66,"l":61.5,"n":3188,"o":61.6,"t":"2026-10-14T16:00:00Z","v":430599,"vw":61.549509},{"c":61.65,"h":61.69,"l":61.48,"n":2205,"o":61.58,"t":"2026-10-14T16:15:00Z","v":130155,"vw":61.588306},{"c":61.52,"h":61.76,"l":61.505,"n":2087,"o":61.65,"t":"2026-10-14T16:30:00Z","v":127878,"vw":61.646147},{"c":61.54,"h":61.63,"l":61.42,"n":2427,"o":61.52,"t":"2026-10-14T16:45:00Z","v":232055,"vw":61.526145},{"c":61.67,"h":61.685,"l":61.48,"n":2267,"o":61.55,"t":"2026-10-14T17:00:00Z","v":143501,"vw":61.569349},{"c":61.9541,"h":61.99,"l":61.67,"n":3299,"o":61.67,"t":"2026-10-14T17:15:00Z","v":240420,"vw":61.841223},{"c":61.97,"h":62.04,"l":61.8,"n":3453,"o":61.95,"t":"2026-10-14T17:30:00Z","v":261438,"vw":61.915836},{"c":62.025,"h":62.06,"l":61.89,"n":2479,"o":61.975,"t":"2026-10-14T17:45:00Z","v":159205,"vw":61.984912},{"c":61.875,"h":62.34,"l":61.84,"n":5923,"o":62.025,"t":"2026-10-14T18:00:00Z","v":473797,"vw":62.069743},{"c":62.05,"h":62.12,"l":61.87,"n":5851,"o":61.875,"t":"2026-10-14T18:15:00Z","v":491062,"vw":62.011405},{"c":62.275,"h":62.32,"l":62.045,"n":5315,"o":62.06,"t":"2026-10-14T18:30:00Z","v":477795,"vw":62.142286},{"c":62.375,"h":62.4,"l":62.28,"n":2507,"o":62.28,"t":"2026-10-14T18:45:00Z","v":147932,"vw":62.351461},{"c":62.36,"h":62.56,"l":62.315,"n":3729,"o":62.375,"t":"2026-10-14T19:00:00Z","v":228411,"vw":62.453368},{"c":62.255,"h":62.5055,"l":62.2,"n":4419,"o":62.37,"t":"2026-10-14T19:15:00Z","v":289297,"vw":62.342161},{"c":62.615,"h":62.66,"l":62.25,"n":5238,"o":62.255,"t":"2026-10-14T19:30:00Z","v":351485,"vw":62.496375},{"c":63.1,"h":63.1,"l":62.61,"n":14196,"o":62.615,"t":"2026-10-14T19:45:00Z","v":1256070,"vw":62.922544},{"c":63.0907,"h":63.11,"l":62.99,"n":286,"o":63.09,"t":"2026-10-14T20:00:00Z","v":1552012,"vw":63.089962},{"c":63.09,"h":63.09,"l":63.09,"n":17,"o":63.09,"t":"2026-10-14T20:15:00Z","v":1801,"vw":63.09},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-10-14T20:45:00Z","v":47565,"vw":63.09},{"c":63.15,"h":63.15,"l":63.15,"n":4,"o":63.15,"t":"2026-10-14T21:00:00Z","v":304,"vw":63.15},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-14T21:45:00Z","v":100,"vw":63.15},{"c":63.14,"h":63.14,"l":63.14,"n":2,"o":63.14,"t":"2026-10-14T22:45:00Z","v":160,"vw":63.14},{"c":62.7649,"h":62.7649,"l":62.7649,"n":1,"o":62.7649,"t":"2026-10-14T23:30:00Z","v":188,"vw":62.7649},{"c":62.75,"h":63.15,"l":62.75,"n":28,"o":63.14,"t":"2026-10-14T23:45:00Z","v":1330,"vw":63.061403},{"c":63.8,"h":63.8,"l":63.5,"n":17,"o":63.5,"t":"2026-10-15T08:00:00Z","v":1399,"vw":63.665546},{"c":64.13,"h":64.13,"l":64.1,"n":13,"o":64.1,"t":"2026-10-15T09:45:00Z","v":1067,"vw":64.116159},{"c":64,"h":64,"l":63.8,"n":53,"o":63.86,"t":"2026-10-15T11:00:00Z","v":1054,"vw":63.898228},{"c":64.07,"h":64.22,"l":64.05,"n":9,"o":64.22,"t":"2026-10-15T11:15:00Z","v":720,"vw":64.090931},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-15T11:30:00Z","v":292,"vw":64.1},{"c":64.08,"h":64.1,"l":64.05,"n":17,"o":64.06,"t":"2026-10-15T12:00:00Z","v":1841,"vw":64.059592},{"c":64,"h":64,"l":64,"n":9,"o":64,"t":"2026-10-15T12:30:00Z","v":1008,"vw":64},{"c":64.22,"h":64.29,"l":64.07,"n":38,"o":64.07,"t":"2026-10-15T12:45:00Z","v":2718,"vw":64.216441},{"c":64.215,"h":64.22,"l":64.21,"n":8,"o":64.22,"t":"2026-10-15T13:00:00Z","v":871,"vw":64.215573},{"c":63.99,"h":64.3,"l":63.99,"n":27,"o":64.3,"t":"2026-10-15T13:15:00Z","v":2747,"vw":64.246625},{"c":64.02,"h":64.72,"l":63.841,"n":4870,"o":64.3,"t":"2026-10-15T13:30:00Z","v":504446,"vw":64.358543},{"c":64.595,"h":64.76,"l":63.95,"n":3860,"o":64,"t":"2026-10-15T13:45:00Z","v":356524,"vw":64.470883},{"c":64.32,"h":64.68,"l":64.2001,"n":4150,"o":64.57,"t":"2026-10-15T14:00:00Z","v":368085,"vw":64.446851},{"c":64.34,"h":64.44,"l":64.22,"n":3231,"o":64.315,"t":"2026-10-15T14:15:00Z","v":261737,"vw":64.346348},{"c":63.835,"h":64.44,"l":63.82,"n":4039,"o":64.34,"t":"2026-10-15T14:30:00Z","v":321364,"vw":64.179059},{"c":63.73,"h":63.93,"l":63.62,"n":3593,"o":63.85,"t":"2026-10-15T14:45:00Z","v":219912,"vw":63.760454},{"c":63.335,"h":63.745,"l":63.31,"n":3584,"o":63.745,"t":"2026-10-15T15:00:00Z","v":285309,"vw":63.507533},{"c":63.595,"h":63.62,"l":63.23,"n":3341,"o":63.325,"t":"2026-10-15T15:15:00Z","v":258969,"vw":63.435098},{"c":63.76,"h":63.795,"l":63.56,"n":2545,"o":63.595,"t":"2026-10-15T15:30:00Z","v":118196,"vw":63.673946},{"c":63.37,"h":63.75,"l":63.355,"n":2826,"o":63.75,"t":"2026-10-15T15:45:00Z","v":157674,"vw":63.54664},{"c":63.375,"h":63.44,"l":63.305,"n":2279,"o":63.3746,"t":"2026-10-15T16:00:00Z","v":111686,"vw":63.350958},{"c":63.55,"h":63.58,"l":63.36,"n":2300,"o":63.375,"t":"2026-10-15T16:15:00Z","v":110773,"vw":63.439615},{"c":63.59,"h":63.69,"l":63.48,"n":2242,"o":63.55,"t":"2026-10-15T16:30:00Z","v":105461,"vw":63.612516},{"c":63.515,"h":63.625,"l":63.45,"n":3594,"o":63.58,"t":"2026-10-15T16:45:00Z","v":222412,"vw":63.522453},{"c":63.44,"h":63.59,"l":63.435,"n":2235,"o":63.52,"t":"2026-10-15T17:00:00Z","v":102905,"vw":63.507094},{"c":63.38,"h":63.45,"l":63.31,"n":2294,"o":63.445,"t":"2026-10-15T17:15:00Z","v":103409,"vw":63.382454},{"c":62.885,"h":63.385,"l":62.815,"n":3766,"o":63.385,"t":"2026-10-15T17:30:00Z","v":212962,"vw":63.104465},{"c":63.011,"h":63.0699,"l":62.855,"n":2383,"o":62.885,"t":"2026-10-15T17:45:00Z","v":119561,"vw":62.956216},{"c":63.15,"h":63.165,"l":62.97,"n":2996,"o":63.01,"t":"2026-10-15T18:00:00Z","v":171992,"vw":63.075939},{"c":63.05,"h":63.2,"l":63.01,"n":2922,"o":63.15,"t":"2026-10-15T18:15:00Z","v":168597,"vw":63.122596},{"c":62.995,"h":63.13,"l":62.975,"n":2401,"o":63.05,"t":"2026-10-15T18:30:00Z","v":130398,"vw":63.058878},{"c":62.93,"h":63.075,"l":62.915,"n":2610,"o":62.995,"t":"2026-10-15T18:45:00Z","v":142166,"vw":62.989754},{"c":62.99,"h":63.125,"l":62.9001,"n":2828,"o":62.925,"t":"2026-10-15T19:00:00Z","v":138072,"vw":62.998222},{"c":62.84,"h":63,"l":62.83,"n":3596,"o":62.99,"t":"2026-10-15T19:15:00Z","v":216469,"vw":62.924031},{"c":62.785,"h":62.83,"l":62.64,"n":5119,"o":62.83,"t":"2026-10-15T19:30:00Z","v":322011,"vw":62.742684},{"c":62.71,"h":62.815,"l":62.63,"n":13491,"o":62.78,"t":"2026-10-15T19:45:00Z","v":1068318,"vw":62.716288},{"c":62.7,"h":62.72,"l":62.69,"n":121,"o":62.72,"t":"2026-10-15T20:00:00Z","v":3215634,"vw":62.709992},{"c":62.71,"h":62.71,"l":62.66,"n":16,"o":62.71,"t":"2026-10-15T20:15:00Z","v":9977,"vw":62.690067},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-15T20:30:00Z","v":29287,"vw":62.71},{"c":62.84,"h":62.84,"l":62.82,"n":29,"o":62.82,"t":"2026-10-16T10:15:00Z","v":508,"vw":62.830816},{"c":62.82,"h":62.82,"l":62.82,"n":8,"o":62.82,"t":"2026-10-16T11:00:00Z","v":733,"vw":62.82},{"c":63.09,"h":63.09,"l":62.99,"n":13,"o":62.99,"t":"2026-10-16T11:15:00Z","v":507,"vw":63.04},{"c":63.36,"h":63.36,"l":63.36,"n":3,"o":63.36,"t":"2026-10-16T13:15:00Z","v":277,"vw":63.36},{"c":62.87,"h":63.67,"l":62.86,"n":2534,"o":63.59,"t":"2026-10-16T13:30:00Z","v":305843,"vw":63.301936},{"c":62.99,"h":63.12,"l":62.84,"n":2160,"o":62.89,"t":"2026-10-16T13:45:00Z","v":103434,"vw":62.972398},{"c":63.17,"h":63.255,"l":62.81,"n":2865,"o":62.97,"t":"2026-10-16T14:00:00Z","v":161567,"vw":63.015467},{"c":63.185,"h":63.34,"l":63.025,"n":3233,"o":63.17,"t":"2026-10-16T14:15:00Z","v":243667,"vw":63.178338},{"c":62.95,"h":63.22,"l":62.885,"n":2903,"o":63.18,"t":"2026-10-16T14:30:00Z","v":173751,"vw":63.007532},{"c":63.12,"h":63.12,"l":62.785,"n":2755,"o":62.96,"t":"2026-10-16T14:45:00Z","v":278779,"vw":62.911286},{"c":63.52,"h":63.53,"l":63.115,"n":3311,"o":63.115,"t":"2026-10-16T15:00:00Z","v":253172,"vw":63.414735},{"c":63.36,"h":63.565,"l":63.295,"n":2691,"o":63.52,"t":"2026-10-16T15:15:00Z","v":167994,"vw":63.428977},{"c":63.19,"h":63.39,"l":63.18,"n":1847,"o":63.35,"t":"2026-10-16T15:30:00Z","v":90267,"vw":63.292686},{"c":63.28,"h":63.365,"l":63.155,"n":3873,"o":63.2,"t":"2026-10-16T15:45:00Z","v":378953,"vw":63.237},{"c":63.15,"h":63.33,"l":63.135,"n":2472,"o":63.275,"t":"2026-10-16T16:00:00Z","v":153192,"vw":63.249252},{"c":63.165,"h":63.195,"l":63.095,"n":1624,"o":63.145,"t":"2026-10-16T16:15:00Z","v":87389,"vw":63.149656},{"c":63.2702,"h":63.38,"l":63.085,"n":1808,"o":63.16,"t":"2026-10-16T16:30:00Z","v":91769,"vw":63.260845},{"c":63.17,"h":63.305,"l":63.09,"n":2004,"o":63.27,"t":"2026-10-16T16:45:00Z","v":124300,"vw":63.184281},{"c":63.25,"h":63.26,"l":63.115,"n":1982,"o":63.16,"t":"2026-10-16T17:00:00Z","v":114440,"vw":63.190817},{"c":63.32,"h":63.445,"l":63.245,"n":2171,"o":63.245,"t":"2026-10-16T17:15:00Z","v":108461,"vw":63.314877},{"c":63.395,"h":63.4,"l":63.3,"n":1822,"o":63.34,"t":"2026-10-16T17:30:00Z","v":100169,"vw":63.356884},{"c":63.36,"h":63.39,"l":63.3,"n":1965,"o":63.39,"t":"2026-10-16T17:45:00Z","v":100936,"vw":63.342564},{"c":63.465,"h":63.475,"l":63.355,"n":2133,"o":63.36,"t":"2026-10-16T18:00:00Z","v":107909,"vw":63.427009},{"c":63.555,"h":63.56,"l":63.445,"n":2312,"o":63.465,"t":"2026-10-16T18:15:00Z","v":108351,"vw":63.508499},{"c":63.62,"h":63.65,"l":63.5,"n":2540,"o":63.555,"t":"2026-10-16T18:30:00Z","v":138329,"vw":63.576065},{"c":63.71,"h":63.75,"l":63.61,"n":2428,"o":63.649,"t":"2026-10-16T18:45:00Z","v":123640,"vw":63.685704},{"c":63.7,"h":63.83,"l":63.665,"n":2985,"o":63.71,"t":"2026-10-16T19:00:00Z","v":157060,"vw":63.750227},{"c":63.535,"h":63.77,"l":63.495,"n":3459,"o":63.695,"t":"2026-10-16T19:15:00Z","v":222942,"vw":63.620712},{"c":63.545,"h":63.655,"l":63.52,"n":4071,"o":63.54,"t":"2026-10-16T19:30:00Z","v":263342,"vw":63.580489},{"c":63.62,"h":63.65,"l":63.42,"n":10665,"o":63.545,"t":"2026-10-16T19:45:00Z","v":817643,"vw":63.515278},{"c":63.056,"h":63.63,"l":63.056,"n":113,"o":63.62,"t":"2026-10-16T20:00:00Z","v":1371561,"vw":63.629777},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-16T20:30:00Z","v":10448,"vw":63.63},{"c":63.1852,"h":63.38,"l":63.1852,"n":4,"o":63.38,"t":"2026-10-16T20:45:00Z","v":665,"vw":63.331963},{"c":63.47,"h":63.47,"l":63.47,"n":2,"o":63.47,"t":"2026-10-16T21:15:00Z","v":101,"vw":63.47}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2184741245138666,"strike":70.24211784325333,"iv":0.5386019294374456,"gamma":0.04072954090861298,"theta":-0.060946144168851156,"vega":0.015405343083080402,"rho":0.0011248617899614856,"breakevenPct":10.73486086400628},{"delta":0.15,"premium":1,"strike":82.46251774777471,"iv":1.6292293473068837,"gamma":0.01651090883735014,"theta":-0.24121349749939788,"vega":0.020364932252167747,"rho":0.0016009180838729607,"breakevenPct":31.168501882405636},{"delta":0.2,"premium":0.9917647221425421,"strike":73.04705925713446,"iv":1.0894013172214592,"gamma":0.029416786476966477,"theta":-0.19496207967966442,"vega":0.024469496475871506,"rho":0.002194567877925061,"breakevenPct":16.358359231929892},{"delta":0.25,"premium":0.43613240418118465,"strike":65.78919860627178,"iv":0.3351074912891986,"gamma":0.10641062717770035,"theta":-0.06807822299651568,"vega":0.027722648083623694,"rho":0.0028372068803504077,"breakevenPct":4.078785180658432},{"delta":0.3,"premium":0.5624390243902438,"strike":65.35365853658537,"iv":0.33863536585365855,"gamma":0.11490365853658537,"theta":-0.07526463414634146,"vega":0.03024878048780488,"rho":0.003411778732965498,"breakevenPct":3.592798304220669},{"delta":0.35,"premium":0.6946296296296295,"strike":64.92592592592592,"iv":0.3418333333333334,"gamma":0.12243703703703704,"theta":-0.08173703703703704,"vega":0.0325,"rho":0.0039862022009755,"breakevenPct":3.128328705886467},{"delta":0.4,"premium":0.8522340425531915,"strike":64.53191489361703,"iv":0.3436063829787234,"gamma":0.12582553191489362,"theta":-0.08512553191489362,"vega":0.033563829787234045,"rho":0.004559984773776288,"breakevenPct":2.7567954363825438},{"delta":0.45,"premium":1.0098384554767532,"strike":64.13790386130812,"iv":0.34537943262411347,"gamma":0.12921402679275018,"theta":-0.0885140267927502,"vega":0.03462765957446809,"rho":0.005133767346577077,"breakevenPct":2.3852621668786207},{"delta":0.5,"premium":1.2048669796557119,"strike":63.74569640062598,"iv":0.3487464788732394,"gamma":0.12859444444444443,"theta":-0.09000516431924882,"vega":0.03477112676056338,"rho":0.005702577002780397,"breakevenPct":2.0753785640133344},{"delta":0.55,"premium":1.4200469483568074,"strike":63.35446009389671,"iv":0.3529718309859155,"gamma":0.12581666666666666,"theta":-0.09047464788732394,"vega":0.034419014084507045,"rho":0.006268708934662005,"breakevenPct":1.798690935491929},{"delta":0.6,"premium":1.6293123772102158,"strike":62.969220694171575,"iv":0.3549809430255403,"gamma":0.12325075311067453,"theta":-0.09009050425671251,"vega":0.03391532416502947,"rho":0.006835756864961225,"breakevenPct":1.52213275401821},{"delta":0.65,"premium":1.7815717092337917,"strike":62.64178127046496,"iv":0.3356292730844794,"gamma":0.12272685003274394,"theta":-0.08147884741322856,"vega":0.031950687622789783,"rho":0.007411633460859996,"breakevenPct":1.246822221748781},{"delta":0.7,"premium":1.9338310412573674,"strike":62.31434184675835,"iv":0.3162776031434185,"gamma":0.12220294695481336,"theta":-0.07286719056974461,"vega":0.0299860510805501,"rho":0.007987510056758766,"breakevenPct":0.9715116894793524},{"delta":0.75,"premium":2.0963490471414246,"strike":61.97993981945837,"iv":0.29791865596790373,"gamma":0.12099588766298897,"theta":-0.06433119358074223,"vega":0.027953560682046137,"rho":0.008561743153551205,"breakevenPct":0.7013812142068132},{"delta":0.8,"premium":2.5050752256770314,"strike":61.478435305917756,"iv":0.3033850551654965,"gamma":0.10339307923771313,"theta":-0.057611033099297895,"vega":0.024292577733199594,"rho":0.009096532271791712,"breakevenPct":0.55557210685963},{"delta":0.85,"premium":2.9375248508946314,"strike":60.95427435387674,"iv":0.3102461232604373,"gamma":0.08531968190854872,"theta":-0.05088449304174951,"vega":0.020566799204771374,"rho":0.009627005907506167,"breakevenPct":0.4114398943444481},{"delta":0.9,"premium":4.204181071884334,"strike":59.62081892811567,"iv":0.37150290266724334,"gamma":0.05708676678202417,"theta":-0.04491343816078993,"vega":0.015431768483849128,"rho":0.010003017377668061,"breakevenPct":0.3064592173503069}],"put":[{"delta":0.1,"premium":0.9941130705257385,"strike":45.76452282102954,"iv":2.1168606728054282,"gamma":0.009490253350035482,"theta":-0.23473489349308774,"vega":0.015337703952604635,"rho":-0.0013937448676294485,"breakevenPct":29.63946290978501},{"delta":0.15,"premium":0.44671888448358044,"strike":58.357086774590485,"iv":0.6581205312766909,"gamma":0.06773684950095868,"theta":-0.09205302229814233,"vega":0.02049537884962233,"rho":-0.0019067255747823465,"breakevenPct":8.988892204766774},{"delta":0.2,"premium":0.33700741962077496,"strike":61.36273701566365,"iv":0.3230674361088211,"gamma":0.09577724649629019,"theta":-0.05472431986809563,"vega":0.02414699093157461,"rho":-0.0024972952771268016,"breakevenPct":4.092834203924456},{"delta":0.25,"premium":0.4586067600989283,"strike":61.774938169826875,"iv":0.33382588623248144,"gamma":0.10620593569661996,"theta":-0.06441104699093157,"vega":0.027609480626545755,"rho":-0.003128022307721027,"breakevenPct":3.636128540424412},{"delta":0.3,"premium":0.5864520098441346,"strike":62.18621821164889,"iv":0.3383406070549631,"gamma":0.11560574241181296,"theta":-0.0712456111566858,"vega":0.030337981952420014,"rho":-0.0037607008882893523,"breakevenPct":3.190686465810534},{"delta":0.35,"premium":0.7218088597210828,"strike":62.59639048400328,"iv":0.33534634946677605,"gamma":0.1237681706316653,"theta":-0.07465004101722723,"vega":0.03218375717801476,"rho":-0.004395726487108467,"breakevenPct":2.758790469460634},{"delta":0.4,"premium":0.8581437125748503,"strike":63.0059880239521,"iv":0.3324694610778443,"gamma":0.13179640718562874,"theta":-0.07802574850299401,"vega":0.0340059880239521,"rho":-0.0050308644343521865,"breakevenPct":2.3293347298801725},{"delta":0.45,"premium":1.054625748502994,"strike":63.380239520958085,"iv":0.33681077844311375,"gamma":0.13157185628742515,"theta":-0.07963502994011976,"vega":0.03438023952095809,"rho":-0.005672911809709021,"breakevenPct":2.0499547816201664},{"delta":0.5,"premium":1.2511077844311376,"strike":63.75449101796407,"iv":0.3411520958083832,"gamma":0.13134730538922157,"theta":-0.08124431137724551,"vega":0.03475449101796407,"rho":-0.006314959185065857,"breakevenPct":1.7705748333601599},{"delta":0.55,"premium":1.5063740458015267,"strike":64.16412213740458,"iv":0.3517958015267175,"gamma":0.12750725190839696,"theta":-0.08321908396946565,"vega":0.03467175572519084,"rho":-0.006966073318600889,"breakevenPct":1.5279772252034431},{"delta":0.6,"premium":1.873740458015267,"strike":64.6412213740458,"iv":0.3744580152671756,"gamma":0.11677251908396948,"theta":-0.0858908396946565,"vega":0.0337175572519084,"rho":-0.007634477549126901,"breakevenPct":1.3555226842204435},{"delta":0.65,"premium":2.254022222222223,"strike":65.13777777777779,"iv":0.3938008888888889,"gamma":0.10644044444444443,"theta":-0.08682533333333334,"vega":0.03249022222222222,"rho":-0.008305234450176118,"breakevenPct":1.1727871199818416},{"delta":0.7,"premium":2.673466666666666,"strike":65.69333333333333,"iv":0.40307866666666664,"gamma":0.09732933333333334,"theta":-0.08249200000000001,"vega":0.03043466666666667,"rho":-0.008983125255392474,"breakevenPct":0.9588768400649637},{"delta":0.75,"premium":3.6177272727272736,"strike":66.70219435736678,"iv":0.47048463949843267,"gamma":0.07741347962382443,"theta":-0.08831567398119124,"vega":0.027965830721003133,"rho":-0.009753916997298042,"breakevenPct":0.857351745026726},{"delta":0.8,"premium":4.506649214659687,"strike":67.70680628272251,"iv":0.5029785340314136,"gamma":0.06297172774869109,"theta":-0.08232879581151831,"vega":0.024572774869109942,"rho":-0.01051560672037855,"breakevenPct":0.675535017974502},{"delta":0.85,"premium":7.59258064516129,"strike":70.81290322580645,"iv":0.7059083870967742,"gamma":0.037529032258064525,"theta":-0.09695032258064516,"vega":0.020561935483870968,"rho":-0.011684375325359727,"breakevenPct":0.6438431861619356},{"delta":0.9,"premium":11.486206896551728,"strike":74.82758620689656,"iv":0.8672327586206898,"gamma":0.022943103448275853,"theta":-0.08833793103448273,"vega":0.01546724137931034,"rho":-0.013009222153941251,"breakevenPct":0.4535921572452829}]},"raw":{"call":[{"delta":0.1,"premium":0.2184741245138666,"strike":70.24211784325333,"iv":0.5386019294374456,"gamma":0.04072954090861298,"theta":-0.060946144168851156,"vega":0.015405343083080402,"rho":0.0011248617899614856,"breakevenPct":10.73486086400628},{"delta":0.15,"premium":1,"strike":82.46251774777471,"iv":1.6292293473068837,"gamma":0.01651090883735014,"theta":-0.24121349749939788,"vega":0.020364932252167747,"rho":0.0016009180838729607,"breakevenPct":31.168501882405636},{"delta":0.2,"premium":0.9917647221425421,"strike":73.04705925713446,"iv":1.0894013172214592,"gamma":0.029416786476966477,"theta":-0.19496207967966442,"vega":0.024469496475871506,"rho":0.002194567877925061,"breakevenPct":16.358359231929892},{"delta":0.25,"premium":0.43613240418118465,"strike":65.78919860627178,"iv":0.3351074912891986,"gamma":0.10641062717770035,"theta":-0.06807822299651568,"vega":0.027722648083623694,"rho":0.0028372068803504077,"breakevenPct":4.078785180658432},{"delta":0.3,"premium":0.5624390243902438,"strike":65.35365853658537,"iv":0.33863536585365855,"gamma":0.11490365853658537,"theta":-0.07526463414634146,"vega":0.03024878048780488,"rho":0.003411778732965498,"breakevenPct":3.592798304220669},{"delta":0.35,"premium":0.6946296296296295,"strike":64.92592592592592,"iv":0.3418333333333334,"gamma":0.12243703703703704,"theta":-0.08173703703703704,"vega":0.0325,"rho":0.0039862022009755,"breakevenPct":3.128328705886467},{"delta":0.4,"premium":0.8522340425531915,"strike":64.53191489361703,"iv":0.3436063829787234,"gamma":0.12582553191489362,"theta":-0.08512553191489362,"vega":0.033563829787234045,"rho":0.004559984773776288,"breakevenPct":2.7567954363825438},{"delta":0.45,"premium":1.0098384554767532,"strike":64.13790386130812,"iv":0.34537943262411347,"gamma":0.12921402679275018,"theta":-0.0885140267927502,"vega":0.03462765957446809,"rho":0.005133767346577077,"breakevenPct":2.3852621668786207},{"delta":0.5,"premium":1.2048669796557119,"strike":63.74569640062598,"iv":0.3487464788732394,"gamma":0.12859444444444443,"theta":-0.09000516431924882,"vega":0.03477112676056338,"rho":0.005702577002780397,"breakevenPct":2.0753785640133344},{"delta":0.55,"premium":1.4200469483568074,"strike":63.35446009389671,"iv":0.3529718309859155,"gamma":0.12581666666666666,"theta":-0.09047464788732394,"vega":0.034419014084507045,"rho":0.006268708934662005,"breakevenPct":1.798690935491929},{"delta":0.6,"premium":1.6293123772102158,"strike":62.969220694171575,"iv":0.3549809430255403,"gamma":0.12325075311067453,"theta":-0.09009050425671251,"vega":0.03391532416502947,"rho":0.006835756864961225,"breakevenPct":1.52213275401821},{"delta":0.65,"premium":1.7815717092337917,"strike":62.64178127046496,"iv":0.3356292730844794,"gamma":0.12272685003274394,"theta":-0.08147884741322856,"vega":0.031950687622789783,"rho":0.007411633460859996,"breakevenPct":1.246822221748781},{"delta":0.7,"premium":1.9338310412573674,"strike":62.31434184675835,"iv":0.3162776031434185,"gamma":0.12220294695481336,"theta":-0.07286719056974461,"vega":0.0299860510805501,"rho":0.007987510056758766,"breakevenPct":0.9715116894793524},{"delta":0.75,"premium":2.0963490471414246,"strike":61.97993981945837,"iv":0.29791865596790373,"gamma":0.12099588766298897,"theta":-0.06433119358074223,"vega":0.027953560682046137,"rho":0.008561743153551205,"breakevenPct":0.7013812142068132},{"delta":0.8,"premium":2.5050752256770314,"strike":61.478435305917756,"iv":0.3033850551654965,"gamma":0.10339307923771313,"theta":-0.057611033099297895,"vega":0.024292577733199594,"rho":0.009096532271791712,"breakevenPct":0.55557210685963},{"delta":0.85,"premium":2.9375248508946314,"strike":60.95427435387674,"iv":0.3102461232604373,"gamma":0.08531968190854872,"theta":-0.05088449304174951,"vega":0.020566799204771374,"rho":0.009627005907506167,"breakevenPct":0.4114398943444481},{"delta":0.9,"premium":4.204181071884334,"strike":59.62081892811567,"iv":0.37150290266724334,"gamma":0.05708676678202417,"theta":-0.04491343816078993,"vega":0.015431768483849128,"rho":0.010003017377668061,"breakevenPct":0.3064592173503069}],"put":[{"delta":0.1,"premium":0.9941130705257385,"strike":45.76452282102954,"iv":2.1168606728054282,"gamma":0.009490253350035482,"theta":-0.23473489349308774,"vega":0.015337703952604635,"rho":-0.0013937448676294485,"breakevenPct":29.63946290978501},{"delta":0.15,"premium":0.44671888448358044,"strike":58.357086774590485,"iv":0.6581205312766909,"gamma":0.06773684950095868,"theta":-0.09205302229814233,"vega":0.02049537884962233,"rho":-0.0019067255747823465,"breakevenPct":8.988892204766774},{"delta":0.2,"premium":0.33700741962077496,"strike":61.36273701566365,"iv":0.3230674361088211,"gamma":0.09577724649629019,"theta":-0.05472431986809563,"vega":0.02414699093157461,"rho":-0.0024972952771268016,"breakevenPct":4.092834203924456},{"delta":0.25,"premium":0.4586067600989283,"strike":61.774938169826875,"iv":0.33382588623248144,"gamma":0.10620593569661996,"theta":-0.06441104699093157,"vega":0.027609480626545755,"rho":-0.003128022307721027,"breakevenPct":3.636128540424412},{"delta":0.3,"premium":0.5864520098441346,"strike":62.18621821164889,"iv":0.3383406070549631,"gamma":0.11560574241181296,"theta":-0.0712456111566858,"vega":0.030337981952420014,"rho":-0.0037607008882893523,"breakevenPct":3.190686465810534},{"delta":0.35,"premium":0.7218088597210828,"strike":62.59639048400328,"iv":0.33534634946677605,"gamma":0.1237681706316653,"theta":-0.07465004101722723,"vega":0.03218375717801476,"rho":-0.004395726487108467,"breakevenPct":2.758790469460634},{"delta":0.4,"premium":0.8581437125748503,"strike":63.0059880239521,"iv":0.3324694610778443,"gamma":0.13179640718562874,"theta":-0.07802574850299401,"vega":0.0340059880239521,"rho":-0.0050308644343521865,"breakevenPct":2.3293347298801725},{"delta":0.45,"premium":1.054625748502994,"strike":63.380239520958085,"iv":0.33681077844311375,"gamma":0.13157185628742515,"theta":-0.07963502994011976,"vega":0.03438023952095809,"rho":-0.005672911809709021,"breakevenPct":2.0499547816201664},{"delta":0.5,"premium":1.2511077844311376,"strike":63.75449101796407,"iv":0.3411520958083832,"gamma":0.13134730538922157,"theta":-0.08124431137724551,"vega":0.03475449101796407,"rho":-0.006314959185065857,"breakevenPct":1.7705748333601599},{"delta":0.55,"premium":1.5063740458015267,"strike":64.16412213740458,"iv":0.3517958015267175,"gamma":0.12750725190839696,"theta":-0.08321908396946565,"vega":0.03467175572519084,"rho":-0.006966073318600889,"breakevenPct":1.5279772252034431},{"delta":0.6,"premium":1.873740458015267,"strike":64.6412213740458,"iv":0.3744580152671756,"gamma":0.11677251908396948,"theta":-0.0858908396946565,"vega":0.0337175572519084,"rho":-0.007634477549126901,"breakevenPct":1.3555226842204435},{"delta":0.65,"premium":2.254022222222223,"strike":65.13777777777779,"iv":0.3938008888888889,"gamma":0.10644044444444443,"theta":-0.08682533333333334,"vega":0.03249022222222222,"rho":-0.008305234450176118,"breakevenPct":1.1727871199818416},{"delta":0.7,"premium":2.673466666666666,"strike":65.69333333333333,"iv":0.40307866666666664,"gamma":0.09732933333333334,"theta":-0.08249200000000001,"vega":0.03043466666666667,"rho":-0.008983125255392474,"breakevenPct":0.9588768400649637},{"delta":0.75,"premium":3.6177272727272736,"strike":66.70219435736678,"iv":0.47048463949843267,"gamma":0.07741347962382443,"theta":-0.08831567398119124,"vega":0.027965830721003133,"rho":-0.009753916997298042,"breakevenPct":0.857351745026726},{"delta":0.8,"premium":4.506649214659687,"strike":67.70680628272251,"iv":0.5029785340314136,"gamma":0.06297172774869109,"theta":-0.08232879581151831,"vega":0.024572774869109942,"rho":-0.01051560672037855,"breakevenPct":0.675535017974502},{"delta":0.85,"premium":7.59258064516129,"strike":70.81290322580645,"iv":0.7059083870967742,"gamma":0.037529032258064525,"theta":-0.09695032258064516,"vega":0.020561935483870968,"rho":-0.011684375325359727,"breakevenPct":0.6438431861619356},{"delta":0.9,"premium":11.486206896551728,"strike":74.82758620689656,"iv":0.8672327586206898,"gamma":0.022943103448275853,"theta":-0.08833793103448273,"vega":0.01546724137931034,"rho":-0.013009222153941251,"breakevenPct":0.4535921572452829}]}},"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"}}