{"symbol":"MGA","url":"https://intraalpha.com/companies/MGA","capturedAt":"2026-10-22T22:07:27.683Z","state":"partial","quote":{"symbol":"MGA","last_price":64.8,"prev_close":63.83,"regular_close":64.72,"change":0.97,"change_pct":1.5197,"regular_change":0.89,"regular_change_pct":1.3943,"extended_change":0.08,"extended_change_pct":0.1236,"bid":63.5,"ask":64.8,"bid_size":500,"ask_size":100,"volume":998946,"vwap":64.368813,"open":63.13,"high":64.79,"low":62.76,"close":64.72,"trade_count":14895,"last_trade_at":"2026-10-22T20:57:17.954727258Z","last_quote_at":"2026-10-22T20:58:39.53015311Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:25.313569182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.604Z","bars":[{"c":64.87,"h":64.87,"l":64.2275,"n":251,"o":64.45,"t":"2026-10-15T13:30:00Z","v":22013,"vw":64.521649},{"c":65.02,"h":65.3,"l":64.76,"n":127,"o":64.78,"t":"2026-10-15T13:35:00Z","v":6083,"vw":64.993894},{"c":65.04,"h":65.29,"l":64.97,"n":106,"o":65.115,"t":"2026-10-15T13:40:00Z","v":5729,"vw":65.103442},{"c":65.325,"h":65.332,"l":64.97,"n":98,"o":65.02,"t":"2026-10-15T13:45:00Z","v":6033,"vw":65.098751},{"c":65.24,"h":65.52,"l":65.24,"n":116,"o":65.395,"t":"2026-10-15T13:50:00Z","v":5079,"vw":65.400152},{"c":65.445,"h":65.47,"l":65.33,"n":139,"o":65.35,"t":"2026-10-15T13:55:00Z","v":9680,"vw":65.423988},{"c":65.56,"h":65.7,"l":65.4,"n":239,"o":65.4,"t":"2026-10-15T14:00:00Z","v":11196,"vw":65.592307},{"c":65.87,"h":65.87,"l":65.62,"n":223,"o":65.62,"t":"2026-10-15T14:05:00Z","v":6786,"vw":65.716458},{"c":65.81,"h":65.87,"l":65.73,"n":227,"o":65.7501,"t":"2026-10-15T14:10:00Z","v":8150,"vw":65.786782},{"c":65.71,"h":65.855,"l":65.69,"n":143,"o":65.83,"t":"2026-10-15T14:15:00Z","v":6247,"vw":65.762704},{"c":65.79,"h":65.81,"l":65.73,"n":185,"o":65.74,"t":"2026-10-15T14:20:00Z","v":10286,"vw":65.75525},{"c":65.73,"h":65.88,"l":65.73,"n":208,"o":65.82,"t":"2026-10-15T14:25:00Z","v":11443,"vw":65.821084},{"c":66.015,"h":66.08,"l":65.79,"n":185,"o":65.79,"t":"2026-10-15T14:30:00Z","v":7062,"vw":65.975723},{"c":65.92,"h":66.09,"l":65.92,"n":191,"o":66.02,"t":"2026-10-15T14:35:00Z","v":8518,"vw":65.981116},{"c":65.99,"h":66.02,"l":65.94,"n":132,"o":65.94,"t":"2026-10-15T14:40:00Z","v":4270,"vw":65.972365},{"c":65.94,"h":66.02,"l":65.87,"n":214,"o":66,"t":"2026-10-15T14:45:00Z","v":8109,"vw":65.967232},{"c":65.85,"h":65.92,"l":65.835,"n":123,"o":65.92,"t":"2026-10-15T14:50:00Z","v":3766,"vw":65.879724},{"c":66.09,"h":66.09,"l":65.78,"n":185,"o":65.865,"t":"2026-10-15T14:55:00Z","v":8408,"vw":65.885384},{"c":66.12,"h":66.155,"l":66.09,"n":172,"o":66.12,"t":"2026-10-15T15:00:00Z","v":8673,"vw":66.130348},{"c":66.21,"h":66.24,"l":66.115,"n":169,"o":66.14,"t":"2026-10-15T15:05:00Z","v":9123,"vw":66.173968},{"c":66.22,"h":66.27,"l":66.215,"n":52,"o":66.27,"t":"2026-10-15T15:10:00Z","v":1886,"vw":66.235556},{"c":66.38,"h":66.4,"l":66.26,"n":209,"o":66.27,"t":"2026-10-15T15:15:00Z","v":12419,"vw":66.33007},{"c":66.62,"h":66.62,"l":66.42,"n":179,"o":66.425,"t":"2026-10-15T15:20:00Z","v":7127,"vw":66.51019},{"c":66.73,"h":66.765,"l":66.56,"n":271,"o":66.59,"t":"2026-10-15T15:25:00Z","v":16890,"vw":66.649784},{"c":66.615,"h":66.765,"l":66.57,"n":423,"o":66.72,"t":"2026-10-15T15:30:00Z","v":31700,"vw":66.649063},{"c":66.595,"h":66.67,"l":66.57,"n":568,"o":66.615,"t":"2026-10-15T15:35:00Z","v":55695,"vw":66.617529},{"c":66.6,"h":66.635,"l":66.46,"n":397,"o":66.605,"t":"2026-10-15T15:40:00Z","v":27302,"vw":66.539824},{"c":66.54,"h":66.6099,"l":66.52,"n":210,"o":66.58,"t":"2026-10-15T15:45:00Z","v":9674,"vw":66.570489},{"c":66.395,"h":66.555,"l":66.395,"n":266,"o":66.55,"t":"2026-10-15T15:50:00Z","v":14167,"vw":66.483396},{"c":66.2825,"h":66.35,"l":66.28,"n":200,"o":66.35,"t":"2026-10-15T15:55:00Z","v":9800,"vw":66.307107},{"c":66.34,"h":66.395,"l":66.26,"n":266,"o":66.3,"t":"2026-10-15T16:00:00Z","v":11694,"vw":66.330358},{"c":66.285,"h":66.32,"l":66.23,"n":240,"o":66.31,"t":"2026-10-15T16:05:00Z","v":10957,"vw":66.26446},{"c":66.34,"h":66.35,"l":66.19,"n":217,"o":66.275,"t":"2026-10-15T16:10:00Z","v":9293,"vw":66.27929},{"c":66.43,"h":66.475,"l":66.34,"n":339,"o":66.36,"t":"2026-10-15T16:15:00Z","v":17701,"vw":66.392653},{"c":66.37,"h":66.5,"l":66.37,"n":159,"o":66.47,"t":"2026-10-15T16:20:00Z","v":7302,"vw":66.424191},{"c":66.34,"h":66.45,"l":66.33,"n":218,"o":66.33,"t":"2026-10-15T16:25:00Z","v":12617,"vw":66.372646},{"c":66.29,"h":66.36,"l":66.25,"n":314,"o":66.35,"t":"2026-10-15T16:30:00Z","v":36966,"vw":66.312082},{"c":66.26,"h":66.35,"l":66.25,"n":226,"o":66.2501,"t":"2026-10-15T16:35:00Z","v":17243,"vw":66.297344},{"c":66.24,"h":66.29,"l":66.17,"n":396,"o":66.23,"t":"2026-10-15T16:40:00Z","v":49788,"vw":66.240416},{"c":66.23,"h":66.29,"l":66.23,"n":58,"o":66.28,"t":"2026-10-15T16:45:00Z","v":2262,"vw":66.252344},{"c":65.975,"h":66.23,"l":65.97,"n":210,"o":66.22,"t":"2026-10-15T16:50:00Z","v":10465,"vw":66.117503},{"c":66.01,"h":66.04,"l":65.97,"n":179,"o":65.97,"t":"2026-10-15T16:55:00Z","v":8553,"vw":66.006675},{"c":66.1,"h":66.1,"l":65.99,"n":263,"o":66.015,"t":"2026-10-15T17:00:00Z","v":14173,"vw":66.050044},{"c":66.17,"h":66.21,"l":66.11,"n":195,"o":66.115,"t":"2026-10-15T17:05:00Z","v":10877,"vw":66.160539},{"c":66.18,"h":66.235,"l":66.175,"n":152,"o":66.175,"t":"2026-10-15T17:10:00Z","v":5400,"vw":66.215737},{"c":66.35,"h":66.36,"l":66.21,"n":319,"o":66.22,"t":"2026-10-15T17:15:00Z","v":16847,"vw":66.289302},{"c":66.325,"h":66.39,"l":66.32,"n":173,"o":66.39,"t":"2026-10-15T17:20:00Z","v":14147,"vw":66.362298},{"c":66.37,"h":66.39,"l":66.3,"n":193,"o":66.325,"t":"2026-10-15T17:25:00Z","v":10358,"vw":66.335896},{"c":66.44,"h":66.44,"l":66.35,"n":354,"o":66.37,"t":"2026-10-15T17:30:00Z","v":22736,"vw":66.381786},{"c":66.54,"h":66.54,"l":66.465,"n":276,"o":66.48,"t":"2026-10-15T17:35:00Z","v":27033,"vw":66.498062},{"c":66.56,"h":66.56,"l":66.48,"n":278,"o":66.525,"t":"2026-10-15T17:40:00Z","v":16899,"vw":66.51261},{"c":66.59,"h":66.63,"l":66.58,"n":154,"o":66.58,"t":"2026-10-15T17:45:00Z","v":6006,"vw":66.599529},{"c":66.505,"h":66.59,"l":66.505,"n":131,"o":66.57,"t":"2026-10-15T17:50:00Z","v":5258,"vw":66.555661},{"c":66.6,"h":66.61,"l":66.51,"n":226,"o":66.53,"t":"2026-10-15T17:55:00Z","v":7950,"vw":66.549296},{"c":66.64,"h":66.66,"l":66.6,"n":185,"o":66.62,"t":"2026-10-15T18:00:00Z","v":6813,"vw":66.63015},{"c":66.605,"h":66.655,"l":66.605,"n":109,"o":66.625,"t":"2026-10-15T18:05:00Z","v":3456,"vw":66.623695},{"c":66.64,"h":66.64,"l":66.545,"n":226,"o":66.59,"t":"2026-10-15T18:10:00Z","v":8651,"vw":66.591388},{"c":66.48,"h":66.62,"l":66.48,"n":182,"o":66.62,"t":"2026-10-15T18:15:00Z","v":8017,"vw":66.553231},{"c":66.35,"h":66.53,"l":66.35,"n":292,"o":66.49,"t":"2026-10-15T18:20:00Z","v":20258,"vw":66.482394},{"c":66.185,"h":66.32,"l":66.15,"n":228,"o":66.28,"t":"2026-10-15T18:25:00Z","v":10249,"vw":66.237619},{"c":66.285,"h":66.285,"l":66.18,"n":230,"o":66.18,"t":"2026-10-15T18:30:00Z","v":10998,"vw":66.223236},{"c":66.145,"h":66.26,"l":66.145,"n":273,"o":66.26,"t":"2026-10-15T18:35:00Z","v":14316,"vw":66.205234},{"c":66.185,"h":66.2,"l":66.145,"n":236,"o":66.145,"t":"2026-10-15T18:40:00Z","v":11616,"vw":66.172624},{"c":66.18,"h":66.23,"l":66.17,"n":263,"o":66.2,"t":"2026-10-15T18:45:00Z","v":11836,"vw":66.204004},{"c":66.22,"h":66.225,"l":66.145,"n":167,"o":66.145,"t":"2026-10-15T18:50:00Z","v":5307,"vw":66.189121},{"c":66.305,"h":66.315,"l":66.225,"n":246,"o":66.225,"t":"2026-10-15T18:55:00Z","v":9851,"vw":66.269818},{"c":66.39,"h":66.39,"l":66.31,"n":358,"o":66.31,"t":"2026-10-15T19:00:00Z","v":23304,"vw":66.362218},{"c":66.37,"h":66.38,"l":66.36,"n":152,"o":66.38,"t":"2026-10-15T19:05:00Z","v":4213,"vw":66.371169},{"c":66.3901,"h":66.405,"l":66.375,"n":239,"o":66.375,"t":"2026-10-15T19:10:00Z","v":8347,"vw":66.390514},{"c":66.28,"h":66.4,"l":66.24,"n":278,"o":66.39,"t":"2026-10-15T19:15:00Z","v":11615,"vw":66.346127},{"c":66.46,"h":66.475,"l":66.29,"n":244,"o":66.29,"t":"2026-10-15T19:20:00Z","v":10282,"vw":66.389028},{"c":66.4,"h":66.515,"l":66.39,"n":446,"o":66.46,"t":"2026-10-15T19:25:00Z","v":22457,"vw":66.452037},{"c":66.55,"h":66.58,"l":66.39,"n":375,"o":66.39,"t":"2026-10-15T19:30:00Z","v":26036,"vw":66.479748},{"c":66.56,"h":66.59,"l":66.48,"n":396,"o":66.56,"t":"2026-10-15T19:35:00Z","v":19206,"vw":66.529123},{"c":66.46,"h":66.58,"l":66.39,"n":559,"o":66.57,"t":"2026-10-15T19:40:00Z","v":31454,"vw":66.480906},{"c":66.42,"h":66.48,"l":66.355,"n":506,"o":66.45,"t":"2026-10-15T19:45:00Z","v":28199,"vw":66.423313},{"c":66.365,"h":66.49,"l":66.36,"n":865,"o":66.43,"t":"2026-10-15T19:50:00Z","v":48258,"vw":66.394048},{"c":66.42,"h":66.42,"l":66.26,"n":2993,"o":66.355,"t":"2026-10-15T19:55:00Z","v":194364,"vw":66.351204},{"c":66.41,"h":66.41,"l":66.4,"n":24,"o":66.4,"t":"2026-10-15T20:00:00Z","v":158417,"vw":66.409988},{"c":66.605,"h":66.77,"l":66.42,"n":87,"o":66.71,"t":"2026-10-16T13:30:00Z","v":6102,"vw":66.664663},{"c":67.18,"h":67.18,"l":66.8,"n":145,"o":66.8,"t":"2026-10-16T13:35:00Z","v":6833,"vw":67.049554},{"c":67.49,"h":67.5,"l":67.17,"n":144,"o":67.2,"t":"2026-10-16T13:40:00Z","v":5886,"vw":67.333956},{"c":67.64,"h":67.82,"l":67.49,"n":394,"o":67.49,"t":"2026-10-16T13:45:00Z","v":20318,"vw":67.651178},{"c":67.515,"h":67.74,"l":67.405,"n":308,"o":67.64,"t":"2026-10-16T13:50:00Z","v":27609,"vw":67.58938},{"c":67.485,"h":67.72,"l":67.485,"n":152,"o":67.6,"t":"2026-10-16T13:55:00Z","v":5894,"vw":67.589059},{"c":67.48,"h":67.73,"l":67.48,"n":191,"o":67.495,"t":"2026-10-16T14:00:00Z","v":29231,"vw":67.555885},{"c":67.38,"h":67.49,"l":67.37,"n":196,"o":67.48,"t":"2026-10-16T14:05:00Z","v":22904,"vw":67.459911},{"c":67.085,"h":67.385,"l":67.075,"n":232,"o":67.38,"t":"2026-10-16T14:10:00Z","v":12391,"vw":67.272094},{"c":67.105,"h":67.115,"l":66.995,"n":110,"o":67.06,"t":"2026-10-16T14:15:00Z","v":7103,"vw":67.058405},{"c":67.265,"h":67.33,"l":67.11,"n":169,"o":67.11,"t":"2026-10-16T14:20:00Z","v":9729,"vw":67.239857},{"c":67.34,"h":67.37,"l":67.25,"n":168,"o":67.265,"t":"2026-10-16T14:25:00Z","v":22089,"vw":67.333206},{"c":67.48,"h":67.63,"l":67.34,"n":452,"o":67.34,"t":"2026-10-16T14:30:00Z","v":30385,"vw":67.49334},{"c":67.405,"h":67.48,"l":67.38,"n":171,"o":67.45,"t":"2026-10-16T14:35:00Z","v":9919,"vw":67.430206},{"c":67.415,"h":67.48,"l":67.37,"n":122,"o":67.41,"t":"2026-10-16T14:40:00Z","v":9158,"vw":67.415678},{"c":67.57,"h":67.61,"l":67.435,"n":175,"o":67.44,"t":"2026-10-16T14:45:00Z","v":10777,"vw":67.554432},{"c":67.46,"h":67.635,"l":67.41,"n":171,"o":67.55,"t":"2026-10-16T14:50:00Z","v":9140,"vw":67.548874},{"c":67.6,"h":67.63,"l":67.45,"n":191,"o":67.48,"t":"2026-10-16T14:55:00Z","v":8762,"vw":67.53231},{"c":67.66,"h":67.75,"l":67.5538,"n":218,"o":67.58,"t":"2026-10-16T15:00:00Z","v":10802,"vw":67.640439},{"c":67.64,"h":67.65,"l":67.56,"n":196,"o":67.65,"t":"2026-10-16T15:05:00Z","v":11049,"vw":67.617184},{"c":67.91,"h":67.93,"l":67.58,"n":322,"o":67.64,"t":"2026-10-16T15:10:00Z","v":28072,"vw":67.817674},{"c":67.91,"h":67.965,"l":67.8045,"n":402,"o":67.875,"t":"2026-10-16T15:15:00Z","v":38341,"vw":67.906789},{"c":67.94,"h":68,"l":67.855,"n":471,"o":67.9399,"t":"2026-10-16T15:20:00Z","v":33387,"vw":67.940424},{"c":67.73,"h":68,"l":67.725,"n":263,"o":67.95,"t":"2026-10-16T15:25:00Z","v":18121,"vw":67.847147},{"c":67.8,"h":67.81,"l":67.66,"n":124,"o":67.69,"t":"2026-10-16T15:30:00Z","v":9454,"vw":67.737237},{"c":67.76,"h":67.84,"l":67.71,"n":273,"o":67.815,"t":"2026-10-16T15:35:00Z","v":17533,"vw":67.783572},{"c":67.58,"h":67.76,"l":67.55,"n":245,"o":67.76,"t":"2026-10-16T15:40:00Z","v":20821,"vw":67.624167},{"c":67.61,"h":67.66,"l":67.49,"n":162,"o":67.5607,"t":"2026-10-16T15:45:00Z","v":8932,"vw":67.565997},{"c":67.385,"h":67.56,"l":67.34,"n":101,"o":67.56,"t":"2026-10-16T15:50:00Z","v":6726,"vw":67.486858},{"c":67.36,"h":67.36,"l":67.2901,"n":179,"o":67.34,"t":"2026-10-16T15:55:00Z","v":15933,"vw":67.324446},{"c":67.425,"h":67.44,"l":67.3,"n":193,"o":67.36,"t":"2026-10-16T16:00:00Z","v":12092,"vw":67.359484},{"c":67.52,"h":67.52,"l":67.42,"n":109,"o":67.45,"t":"2026-10-16T16:05:00Z","v":5775,"vw":67.472869},{"c":67.445,"h":67.54,"l":67.4,"n":161,"o":67.485,"t":"2026-10-16T16:10:00Z","v":8219,"vw":67.462894},{"c":67.5,"h":67.56,"l":67.4,"n":313,"o":67.47,"t":"2026-10-16T16:15:00Z","v":24337,"vw":67.46189},{"c":67.56,"h":67.56,"l":67.5,"n":101,"o":67.5,"t":"2026-10-16T16:20:00Z","v":4531,"vw":67.534138},{"c":67.42,"h":67.6,"l":67.37,"n":306,"o":67.535,"t":"2026-10-16T16:25:00Z","v":20425,"vw":67.478784},{"c":67.37,"h":67.45,"l":67.32,"n":187,"o":67.35,"t":"2026-10-16T16:30:00Z","v":11815,"vw":67.381474},{"c":67.32,"h":67.37,"l":67.279,"n":118,"o":67.355,"t":"2026-10-16T16:35:00Z","v":6745,"vw":67.326739},{"c":67.325,"h":67.35,"l":67.26,"n":90,"o":67.31,"t":"2026-10-16T16:40:00Z","v":4554,"vw":67.313945},{"c":66.895,"h":67.36,"l":66.895,"n":205,"o":67.35,"t":"2026-10-16T16:45:00Z","v":15385,"vw":67.17823},{"c":66.865,"h":66.9,"l":66.7,"n":183,"o":66.9,"t":"2026-10-16T16:50:00Z","v":11113,"vw":66.792533},{"c":66.86,"h":66.87,"l":66.77,"n":126,"o":66.83,"t":"2026-10-16T16:55:00Z","v":7830,"vw":66.824084},{"c":66.77,"h":66.925,"l":66.77,"n":329,"o":66.865,"t":"2026-10-16T17:00:00Z","v":30205,"vw":66.8576},{"c":66.84,"h":66.84,"l":66.73,"n":169,"o":66.79,"t":"2026-10-16T17:05:00Z","v":9582,"vw":66.776169},{"c":66.87,"h":66.91,"l":66.8325,"n":146,"o":66.84,"t":"2026-10-16T17:10:00Z","v":8697,"vw":66.870537},{"c":66.845,"h":66.86,"l":66.765,"n":69,"o":66.86,"t":"2026-10-16T17:15:00Z","v":3086,"vw":66.811932},{"c":66.78,"h":66.84,"l":66.7,"n":202,"o":66.83,"t":"2026-10-16T17:20:00Z","v":11515,"vw":66.775578},{"c":66.825,"h":66.85,"l":66.77,"n":97,"o":66.7725,"t":"2026-10-16T17:25:00Z","v":5040,"vw":66.803655},{"c":66.89,"h":66.89,"l":66.785,"n":119,"o":66.825,"t":"2026-10-16T17:30:00Z","v":6814,"vw":66.83442},{"c":66.825,"h":66.91,"l":66.8,"n":148,"o":66.88,"t":"2026-10-16T17:35:00Z","v":7868,"vw":66.833982},{"c":67.06,"h":67.13,"l":66.815,"n":208,"o":66.83,"t":"2026-10-16T17:40:00Z","v":9957,"vw":66.978116},{"c":66.76,"h":67.02,"l":66.7575,"n":91,"o":67.02,"t":"2026-10-16T17:45:00Z","v":4288,"vw":66.86394},{"c":66.685,"h":66.795,"l":66.685,"n":132,"o":66.755,"t":"2026-10-16T17:50:00Z","v":6580,"vw":66.754905},{"c":66.63,"h":66.73,"l":66.63,"n":122,"o":66.7,"t":"2026-10-16T17:55:00Z","v":5857,"vw":66.702652},{"c":66.5,"h":66.68,"l":66.44,"n":278,"o":66.65,"t":"2026-10-16T18:00:00Z","v":14714,"vw":66.521918},{"c":66.43,"h":66.52,"l":66.405,"n":235,"o":66.46,"t":"2026-10-16T18:05:00Z","v":29138,"vw":66.44657},{"c":66.51,"h":66.56,"l":66.43,"n":348,"o":66.48,"t":"2026-10-16T18:10:00Z","v":41307,"vw":66.483431},{"c":66.16,"h":66.535,"l":66.1362,"n":241,"o":66.535,"t":"2026-10-16T18:15:00Z","v":15037,"vw":66.392633},{"c":66.15,"h":66.24,"l":66.135,"n":268,"o":66.17,"t":"2026-10-16T18:20:00Z","v":15692,"vw":66.182522},{"c":66.04,"h":66.185,"l":66,"n":299,"o":66.16,"t":"2026-10-16T18:25:00Z","v":18291,"vw":66.071739},{"c":66,"h":66.09,"l":65.95,"n":340,"o":66.065,"t":"2026-10-16T18:30:00Z","v":24568,"vw":66.023827},{"c":65.89,"h":66.04,"l":65.89,"n":332,"o":66,"t":"2026-10-16T18:35:00Z","v":21008,"vw":65.966692},{"c":65.98,"h":65.98,"l":65.81,"n":357,"o":65.935,"t":"2026-10-16T18:40:00Z","v":27324,"vw":65.901634},{"c":65.945,"h":66.01,"l":65.93,"n":211,"o":65.98,"t":"2026-10-16T18:45:00Z","v":10318,"vw":65.978247},{"c":65.81,"h":65.96,"l":65.81,"n":282,"o":65.94,"t":"2026-10-16T18:50:00Z","v":14777,"vw":65.909389},{"c":65.885,"h":65.89,"l":65.725,"n":246,"o":65.81,"t":"2026-10-16T18:55:00Z","v":12362,"vw":65.784327},{"c":65.84,"h":65.94,"l":65.84,"n":179,"o":65.89,"t":"2026-10-16T19:00:00Z","v":9464,"vw":65.900951},{"c":65.78,"h":65.895,"l":65.63,"n":344,"o":65.86,"t":"2026-10-16T19:05:00Z","v":19515,"vw":65.706547},{"c":65.905,"h":65.905,"l":65.755,"n":227,"o":65.7899,"t":"2026-10-16T19:10:00Z","v":12478,"vw":65.826603},{"c":65.96,"h":65.97,"l":65.8,"n":237,"o":65.9,"t":"2026-10-16T19:15:00Z","v":10572,"vw":65.894445},{"c":66.02,"h":66.09,"l":65.98,"n":191,"o":65.98,"t":"2026-10-16T19:20:00Z","v":9588,"vw":66.040238},{"c":66.01,"h":66.03,"l":65.95,"n":336,"o":66.03,"t":"2026-10-16T19:25:00Z","v":14866,"vw":65.974402},{"c":65.89,"h":66.08,"l":65.8,"n":375,"o":66.06,"t":"2026-10-16T19:30:00Z","v":28297,"vw":65.956647},{"c":65.93,"h":65.94,"l":65.85,"n":167,"o":65.93,"t":"2026-10-16T19:35:00Z","v":10126,"vw":65.894143},{"c":65.83,"h":65.9301,"l":65.76,"n":315,"o":65.91,"t":"2026-10-16T19:40:00Z","v":14798,"vw":65.838074},{"c":65.82,"h":65.93,"l":65.82,"n":256,"o":65.84,"t":"2026-10-16T19:45:00Z","v":10290,"vw":65.880743},{"c":65.9175,"h":65.99,"l":65.86,"n":589,"o":65.86,"t":"2026-10-16T19:50:00Z","v":35085,"vw":65.940288},{"c":66,"h":66.02,"l":65.85,"n":2030,"o":65.91,"t":"2026-10-16T19:55:00Z","v":114819,"vw":65.94611},{"c":65.99,"h":65.99,"l":65.99,"n":16,"o":65.99,"t":"2026-10-16T20:00:00Z","v":97514,"vw":65.99},{"c":65.22,"h":66,"l":65,"n":262,"o":66,"t":"2026-10-19T13:30:00Z","v":23690,"vw":65.617028},{"c":65.39,"h":65.5,"l":65.155,"n":115,"o":65.5,"t":"2026-10-19T13:35:00Z","v":4870,"vw":65.289294},{"c":65.28,"h":65.47,"l":65.1,"n":115,"o":65.335,"t":"2026-10-19T13:40:00Z","v":6189,"vw":65.26471},{"c":65.1,"h":65.22,"l":65.04,"n":150,"o":65.22,"t":"2026-10-19T13:45:00Z","v":6645,"vw":65.106572},{"c":65.05,"h":65.11,"l":64.845,"n":227,"o":65.09,"t":"2026-10-19T13:50:00Z","v":22125,"vw":65.031364},{"c":65.22,"h":65.22,"l":65.09,"n":95,"o":65.09,"t":"2026-10-19T13:55:00Z","v":5375,"vw":65.134583},{"c":65.275,"h":65.3,"l":65.2,"n":161,"o":65.21,"t":"2026-10-19T14:00:00Z","v":6719,"vw":65.24378},{"c":65.32,"h":65.4,"l":65.28,"n":153,"o":65.31,"t":"2026-10-19T14:05:00Z","v":7064,"vw":65.345231},{"c":65.34,"h":65.35,"l":65.23,"n":160,"o":65.27,"t":"2026-10-19T14:10:00Z","v":5214,"vw":65.29762},{"c":65.44,"h":65.46,"l":65.325,"n":110,"o":65.35,"t":"2026-10-19T14:15:00Z","v":4298,"vw":65.384439},{"c":65.275,"h":65.41,"l":65.27,"n":130,"o":65.41,"t":"2026-10-19T14:20:00Z","v":4669,"vw":65.328228},{"c":65.21,"h":65.32,"l":65.18,"n":158,"o":65.31,"t":"2026-10-19T14:25:00Z","v":13002,"vw":65.254717},{"c":65.21,"h":65.27,"l":65.18,"n":84,"o":65.21,"t":"2026-10-19T14:30:00Z","v":2973,"vw":65.218756},{"c":65.21,"h":65.27,"l":65.1801,"n":126,"o":65.215,"t":"2026-10-19T14:35:00Z","v":4834,"vw":65.239277},{"c":65.23,"h":65.28,"l":65.23,"n":82,"o":65.24,"t":"2026-10-19T14:40:00Z","v":2417,"vw":65.246863},{"c":65.21,"h":65.34,"l":65.14,"n":253,"o":65.26,"t":"2026-10-19T14:45:00Z","v":7715,"vw":65.244501},{"c":65.15,"h":65.2,"l":65.15,"n":46,"o":65.2,"t":"2026-10-19T14:50:00Z","v":1092,"vw":65.171667},{"c":65.18,"h":65.18,"l":65.09,"n":123,"o":65.11,"t":"2026-10-19T14:55:00Z","v":4608,"vw":65.126921},{"c":65.31,"h":65.31,"l":65.19,"n":134,"o":65.24,"t":"2026-10-19T15:00:00Z","v":4131,"vw":65.245263},{"c":65.41,"h":65.41,"l":65.29,"n":100,"o":65.3,"t":"2026-10-19T15:05:00Z","v":4342,"vw":65.360929},{"c":65.47,"h":65.49,"l":65.395,"n":122,"o":65.395,"t":"2026-10-19T15:10:00Z","v":4192,"vw":65.460616},{"c":65.39,"h":65.48,"l":65.325,"n":169,"o":65.46,"t":"2026-10-19T15:15:00Z","v":6240,"vw":65.43443},{"c":65.435,"h":65.44,"l":65.295,"n":165,"o":65.405,"t":"2026-10-19T15:20:00Z","v":6582,"vw":65.360755},{"c":65.45,"h":65.46,"l":65.39,"n":103,"o":65.4,"t":"2026-10-19T15:25:00Z","v":2822,"vw":65.415699},{"c":65.5,"h":65.5,"l":65.42,"n":112,"o":65.46,"t":"2026-10-19T15:30:00Z","v":3434,"vw":65.443307},{"c":65.51,"h":65.56,"l":65.48,"n":114,"o":65.49,"t":"2026-10-19T15:35:00Z","v":5748,"vw":65.518702},{"c":65.59,"h":65.68,"l":65.52,"n":141,"o":65.52,"t":"2026-10-19T15:40:00Z","v":7677,"vw":65.61637},{"c":65.64,"h":65.69,"l":65.62,"n":96,"o":65.62,"t":"2026-10-19T15:45:00Z","v":2190,"vw":65.658561},{"c":65.69,"h":65.73,"l":65.6,"n":205,"o":65.645,"t":"2026-10-19T15:50:00Z","v":7795,"vw":65.676141},{"c":65.55,"h":65.72,"l":65.535,"n":98,"o":65.695,"t":"2026-10-19T15:55:00Z","v":3969,"vw":65.627311},{"c":65.29,"h":65.5,"l":65.2747,"n":75,"o":65.5,"t":"2026-10-19T16:00:00Z","v":4748,"vw":65.447563},{"c":65.385,"h":65.385,"l":65.34,"n":79,"o":65.34,"t":"2026-10-19T16:05:00Z","v":2793,"vw":65.368325},{"c":65.31,"h":65.385,"l":65.2825,"n":111,"o":65.385,"t":"2026-10-19T16:10:00Z","v":3722,"vw":65.345641},{"c":65.475,"h":65.51,"l":65.39,"n":67,"o":65.39,"t":"2026-10-19T16:15:00Z","v":2552,"vw":65.450423},{"c":65.55,"h":65.57,"l":65.49,"n":93,"o":65.49,"t":"2026-10-19T16:20:00Z","v":4190,"vw":65.536678},{"c":65.57,"h":65.58,"l":65.54,"n":52,"o":65.55,"t":"2026-10-19T16:25:00Z","v":2161,"vw":65.554536},{"c":65.55,"h":65.57,"l":65.48,"n":171,"o":65.57,"t":"2026-10-19T16:30:00Z","v":5874,"vw":65.524666},{"c":65.585,"h":65.59,"l":65.555,"n":78,"o":65.555,"t":"2026-10-19T16:35:00Z","v":2672,"vw":65.581013},{"c":65.61,"h":65.615,"l":65.585,"n":51,"o":65.585,"t":"2026-10-19T16:40:00Z","v":1141,"vw":65.604475},{"c":65.6,"h":65.6599,"l":65.6,"n":59,"o":65.6599,"t":"2026-10-19T16:45:00Z","v":1892,"vw":65.6123},{"c":65.39,"h":65.57,"l":65.34,"n":177,"o":65.57,"t":"2026-10-19T16:50:00Z","v":5215,"vw":65.412714},{"c":65.28,"h":65.38,"l":65.24,"n":144,"o":65.34,"t":"2026-10-19T16:55:00Z","v":5836,"vw":65.334085},{"c":65.18,"h":65.28,"l":65.18,"n":136,"o":65.24,"t":"2026-10-19T17:00:00Z","v":5233,"vw":65.231372},{"c":65.2,"h":65.21,"l":65.17,"n":56,"o":65.18,"t":"2026-10-19T17:05:00Z","v":2609,"vw":65.196818},{"c":65.2,"h":65.2,"l":65.105,"n":93,"o":65.105,"t":"2026-10-19T17:10:00Z","v":3146,"vw":65.150281},{"c":65.24,"h":65.26,"l":65.215,"n":67,"o":65.215,"t":"2026-10-19T17:15:00Z","v":1962,"vw":65.245714},{"c":65.285,"h":65.285,"l":65.25,"n":49,"o":65.25,"t":"2026-10-19T17:20:00Z","v":1862,"vw":65.264661},{"c":65.345,"h":65.37,"l":65.3,"n":107,"o":65.3,"t":"2026-10-19T17:25:00Z","v":5047,"vw":65.345755},{"c":65.29,"h":65.34,"l":65.29,"n":136,"o":65.325,"t":"2026-10-19T17:30:00Z","v":6286,"vw":65.323066},{"c":65.256,"h":65.27,"l":65.19,"n":88,"o":65.22,"t":"2026-10-19T17:35:00Z","v":3237,"vw":65.227277},{"c":65.33,"h":65.37,"l":65.18,"n":247,"o":65.28,"t":"2026-10-19T17:40:00Z","v":24551,"vw":65.28479},{"c":65.17,"h":65.29,"l":65.15,"n":132,"o":65.29,"t":"2026-10-19T17:45:00Z","v":5300,"vw":65.204305},{"c":65.14,"h":65.15,"l":65.12,"n":83,"o":65.13,"t":"2026-10-19T17:50:00Z","v":4056,"vw":65.139013},{"c":65.2,"h":65.2,"l":65.17,"n":143,"o":65.17,"t":"2026-10-19T17:55:00Z","v":13082,"vw":65.187731},{"c":65.365,"h":65.365,"l":65.21,"n":158,"o":65.21,"t":"2026-10-19T18:00:00Z","v":9387,"vw":65.302468},{"c":65.285,"h":65.38,"l":65.285,"n":95,"o":65.365,"t":"2026-10-19T18:05:00Z","v":4061,"vw":65.347025},{"c":65.33,"h":65.355,"l":65.31,"n":114,"o":65.31,"t":"2026-10-19T18:10:00Z","v":4598,"vw":65.328711},{"c":65.36,"h":65.4,"l":65.31,"n":132,"o":65.34,"t":"2026-10-19T18:15:00Z","v":6067,"vw":65.354373},{"c":65.305,"h":65.36,"l":65.29,"n":163,"o":65.355,"t":"2026-10-19T18:20:00Z","v":7648,"vw":65.33317},{"c":65.37,"h":65.37,"l":65.27,"n":175,"o":65.31,"t":"2026-10-19T18:25:00Z","v":4582,"vw":65.301725},{"c":65.41,"h":65.42,"l":65.34,"n":98,"o":65.3899,"t":"2026-10-19T18:30:00Z","v":3515,"vw":65.379875},{"c":65.35,"h":65.46,"l":65.34,"n":160,"o":65.39,"t":"2026-10-19T18:35:00Z","v":7626,"vw":65.413359},{"c":65.35,"h":65.36,"l":65.33,"n":113,"o":65.35,"t":"2026-10-19T18:40:00Z","v":4058,"vw":65.344453},{"c":65.42,"h":65.44,"l":65.37,"n":86,"o":65.37,"t":"2026-10-19T18:45:00Z","v":2623,"vw":65.420791},{"c":65.5,"h":65.5181,"l":65.4206,"n":116,"o":65.4206,"t":"2026-10-19T18:50:00Z","v":11159,"vw":65.458676},{"c":65.415,"h":65.48,"l":65.4,"n":85,"o":65.48,"t":"2026-10-19T18:55:00Z","v":2798,"vw":65.427963},{"c":65.38,"h":65.46,"l":65.38,"n":147,"o":65.43,"t":"2026-10-19T19:00:00Z","v":6210,"vw":65.439434},{"c":65.27,"h":65.375,"l":65.185,"n":384,"o":65.375,"t":"2026-10-19T19:05:00Z","v":25672,"vw":65.243318},{"c":65.33,"h":65.36,"l":65.29,"n":96,"o":65.29,"t":"2026-10-19T19:10:00Z","v":3907,"vw":65.323922},{"c":65.47,"h":65.47,"l":65.32,"n":105,"o":65.32,"t":"2026-10-19T19:15:00Z","v":3719,"vw":65.392845},{"c":65.61,"h":65.62,"l":65.44,"n":191,"o":65.44,"t":"2026-10-19T19:20:00Z","v":6698,"vw":65.532668},{"c":65.6,"h":65.635,"l":65.6,"n":90,"o":65.62,"t":"2026-10-19T19:25:00Z","v":2893,"vw":65.613334},{"c":65.65,"h":65.7,"l":65.59,"n":234,"o":65.6,"t":"2026-10-19T19:30:00Z","v":8444,"vw":65.651253},{"c":65.63,"h":65.64,"l":65.62,"n":100,"o":65.62,"t":"2026-10-19T19:35:00Z","v":2500,"vw":65.63192},{"c":65.68,"h":65.695,"l":65.6,"n":249,"o":65.61,"t":"2026-10-19T19:40:00Z","v":18449,"vw":65.624324},{"c":65.62,"h":65.66,"l":65.6,"n":193,"o":65.66,"t":"2026-10-19T19:45:00Z","v":6810,"vw":65.632504},{"c":65.63,"h":65.66,"l":65.58,"n":417,"o":65.62,"t":"2026-10-19T19:50:00Z","v":19890,"vw":65.614905},{"c":65.42,"h":65.62,"l":65.4,"n":1330,"o":65.61,"t":"2026-10-19T19:55:00Z","v":72266,"vw":65.469885},{"c":65.43,"h":65.46,"l":65.43,"n":19,"o":65.46,"t":"2026-10-19T20:00:00Z","v":76328,"vw":65.430048},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-19T22:30:00Z","v":600,"vw":64.5},{"c":65.43,"h":65.43,"l":65.43,"n":3,"o":65.43,"t":"2026-10-20T09:10:00Z","v":102,"vw":65.43},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-20T13:10:00Z","v":100,"vw":65.25},{"c":65.16,"h":65.24,"l":64.84,"n":123,"o":65.19,"t":"2026-10-20T13:30:00Z","v":9809,"vw":65.151141},{"c":65.56,"h":65.58,"l":65.25,"n":198,"o":65.25,"t":"2026-10-20T13:35:00Z","v":13145,"vw":65.485927},{"c":65.25,"h":65.585,"l":65.25,"n":115,"o":65.57,"t":"2026-10-20T13:40:00Z","v":5725,"vw":65.466349},{"c":65.24,"h":65.44,"l":65.24,"n":102,"o":65.3,"t":"2026-10-20T13:45:00Z","v":4877,"vw":65.307326},{"c":65.4,"h":65.43,"l":65.33,"n":69,"o":65.33,"t":"2026-10-20T13:50:00Z","v":1792,"vw":65.393571},{"c":65.26,"h":65.42,"l":65.22,"n":103,"o":65.42,"t":"2026-10-20T13:55:00Z","v":4312,"vw":65.307275},{"c":65.185,"h":65.34,"l":65.185,"n":81,"o":65.33,"t":"2026-10-20T14:00:00Z","v":3643,"vw":65.248082},{"c":65.36,"h":65.36,"l":65.195,"n":81,"o":65.22,"t":"2026-10-20T14:05:00Z","v":2610,"vw":65.28056},{"c":65.285,"h":65.34,"l":65.15,"n":211,"o":65.34,"t":"2026-10-20T14:10:00Z","v":6997,"vw":65.274211},{"c":65.41,"h":65.41,"l":65.27,"n":67,"o":65.28,"t":"2026-10-20T14:15:00Z","v":2835,"vw":65.311576},{"c":65.84,"h":65.84,"l":65.47,"n":152,"o":65.47,"t":"2026-10-20T14:20:00Z","v":5801,"vw":65.677416},{"c":66.01,"h":66.01,"l":65.81,"n":84,"o":65.84,"t":"2026-10-20T14:25:00Z","v":2316,"vw":65.846667},{"c":66.2,"h":66.2,"l":66.04,"n":90,"o":66.04,"t":"2026-10-20T14:30:00Z","v":7642,"vw":66.139747},{"c":66.12,"h":66.23,"l":66.04,"n":116,"o":66.23,"t":"2026-10-20T14:35:00Z","v":5317,"vw":66.151146},{"c":66.27,"h":66.31,"l":66.16,"n":103,"o":66.16,"t":"2026-10-20T14:40:00Z","v":2275,"vw":66.247857},{"c":66.19,"h":66.3,"l":66.13,"n":142,"o":66.28,"t":"2026-10-20T14:45:00Z","v":4005,"vw":66.225721},{"c":66.4,"h":66.42,"l":66.25,"n":125,"o":66.25,"t":"2026-10-20T14:50:00Z","v":4326,"vw":66.37026},{"c":66.605,"h":66.605,"l":66.44,"n":100,"o":66.44,"t":"2026-10-20T14:55:00Z","v":5957,"vw":66.508969},{"c":66.85,"h":66.85,"l":66.56,"n":183,"o":66.61,"t":"2026-10-20T15:00:00Z","v":8475,"vw":66.728352},{"c":67,"h":67.03,"l":66.81,"n":217,"o":66.865,"t":"2026-10-20T15:05:00Z","v":16836,"vw":66.948039},{"c":66.74,"h":67.02,"l":66.64,"n":406,"o":67.02,"t":"2026-10-20T15:10:00Z","v":34315,"vw":66.829329},{"c":66.72,"h":66.87,"l":66.68,"n":318,"o":66.79,"t":"2026-10-20T15:15:00Z","v":26756,"vw":66.822375},{"c":66.625,"h":66.7699,"l":66.625,"n":79,"o":66.7699,"t":"2026-10-20T15:20:00Z","v":2838,"vw":66.674256},{"c":66.32,"h":66.615,"l":66.32,"n":71,"o":66.61,"t":"2026-10-20T15:25:00Z","v":2600,"vw":66.465526},{"c":66.275,"h":66.38,"l":66.255,"n":186,"o":66.31,"t":"2026-10-20T15:30:00Z","v":19887,"vw":66.312711},{"c":66.37,"h":66.375,"l":66.27,"n":82,"o":66.28,"t":"2026-10-20T15:35:00Z","v":3987,"vw":66.33683},{"c":66.36,"h":66.38,"l":66.295,"n":118,"o":66.36,"t":"2026-10-20T15:40:00Z","v":5751,"vw":66.336757},{"c":66.35,"h":66.35,"l":66.28,"n":79,"o":66.33,"t":"2026-10-20T15:45:00Z","v":1619,"vw":66.32},{"c":66.37,"h":66.38,"l":66.32,"n":115,"o":66.345,"t":"2026-10-20T15:50:00Z","v":5582,"vw":66.354871},{"c":66.2,"h":66.37,"l":66.2,"n":101,"o":66.37,"t":"2026-10-20T15:55:00Z","v":3659,"vw":66.297608},{"c":66.16,"h":66.23,"l":66.14,"n":76,"o":66.23,"t":"2026-10-20T16:00:00Z","v":3078,"vw":66.181792},{"c":66.17,"h":66.215,"l":66.15,"n":76,"o":66.2,"t":"2026-10-20T16:05:00Z","v":2577,"vw":66.18175},{"c":66.15,"h":66.19,"l":66.07,"n":142,"o":66.19,"t":"2026-10-20T16:10:00Z","v":7874,"vw":66.099253},{"c":66.01,"h":66.19,"l":66.01,"n":90,"o":66.19,"t":"2026-10-20T16:15:00Z","v":2719,"vw":66.137628},{"c":66.01,"h":66.01,"l":65.99,"n":93,"o":65.99,"t":"2026-10-20T16:20:00Z","v":1884,"vw":65.994444},{"c":66.12,"h":66.15,"l":65.98,"n":100,"o":66.02,"t":"2026-10-20T16:25:00Z","v":4044,"vw":66.077185},{"c":66.13,"h":66.15,"l":66.1,"n":45,"o":66.11,"t":"2026-10-20T16:30:00Z","v":1649,"vw":66.122799},{"c":66.2,"h":66.24,"l":66.17,"n":39,"o":66.21,"t":"2026-10-20T16:35:00Z","v":1515,"vw":66.209423},{"c":66.13,"h":66.19,"l":66.13,"n":65,"o":66.16,"t":"2026-10-20T16:40:00Z","v":2480,"vw":66.159709},{"c":66.21,"h":66.21,"l":66.115,"n":50,"o":66.12,"t":"2026-10-20T16:45:00Z","v":3045,"vw":66.138879},{"c":66.1067,"h":66.22,"l":66.09,"n":81,"o":66.19,"t":"2026-10-20T16:50:00Z","v":2577,"vw":66.169653},{"c":66.06,"h":66.075,"l":66.04,"n":35,"o":66.05,"t":"2026-10-20T16:55:00Z","v":1006,"vw":66.054763},{"c":66.1,"h":66.12,"l":66.07,"n":67,"o":66.07,"t":"2026-10-20T17:00:00Z","v":2262,"vw":66.099583},{"c":66.07,"h":66.12,"l":66.07,"n":45,"o":66.12,"t":"2026-10-20T17:05:00Z","v":2171,"vw":66.087827},{"c":66.12,"h":66.17,"l":66.09,"n":106,"o":66.09,"t":"2026-10-20T17:10:00Z","v":5066,"vw":66.141476},{"c":66.13,"h":66.135,"l":66.13,"n":26,"o":66.13,"t":"2026-10-20T17:15:00Z","v":479,"vw":66.131667},{"c":66.22,"h":66.235,"l":66.16,"n":51,"o":66.16,"t":"2026-10-20T17:20:00Z","v":2162,"vw":66.201837},{"c":66.2,"h":66.2,"l":66.165,"n":123,"o":66.19,"t":"2026-10-20T17:25:00Z","v":2647,"vw":66.183722},{"c":66.23,"h":66.265,"l":66.21,"n":82,"o":66.21,"t":"2026-10-20T17:30:00Z","v":3877,"vw":66.239914},{"c":66.25,"h":66.33,"l":66.22,"n":107,"o":66.22,"t":"2026-10-20T17:35:00Z","v":3868,"vw":66.279942},{"c":66.37,"h":66.38,"l":66.25,"n":151,"o":66.26,"t":"2026-10-20T17:40:00Z","v":6784,"vw":66.310355},{"c":66.36,"h":66.4,"l":66.36,"n":40,"o":66.375,"t":"2026-10-20T17:45:00Z","v":2083,"vw":66.381392},{"c":66.435,"h":66.48,"l":66.42,"n":89,"o":66.42,"t":"2026-10-20T17:50:00Z","v":2556,"vw":66.445934},{"c":66.46,"h":66.46,"l":66.42,"n":54,"o":66.435,"t":"2026-10-20T17:55:00Z","v":2490,"vw":66.434533},{"c":66.465,"h":66.48,"l":66.42,"n":100,"o":66.46,"t":"2026-10-20T18:00:00Z","v":4931,"vw":66.457494},{"c":66.5,"h":66.5,"l":66.43,"n":79,"o":66.465,"t":"2026-10-20T18:05:00Z","v":3000,"vw":66.454802},{"c":66.46,"h":66.54,"l":66.46,"n":134,"o":66.51,"t":"2026-10-20T18:10:00Z","v":4851,"vw":66.522335},{"c":66.45,"h":66.47,"l":66.45,"n":50,"o":66.47,"t":"2026-10-20T18:15:00Z","v":1398,"vw":66.460715},{"c":66.33,"h":66.41,"l":66.33,"n":68,"o":66.4,"t":"2026-10-20T18:20:00Z","v":2037,"vw":66.390714},{"c":66.33,"h":66.345,"l":66.275,"n":139,"o":66.32,"t":"2026-10-20T18:25:00Z","v":6013,"vw":66.324262},{"c":66.4,"h":66.425,"l":66.36,"n":101,"o":66.365,"t":"2026-10-20T18:30:00Z","v":3555,"vw":66.39178},{"c":66.42,"h":66.42,"l":66.39,"n":67,"o":66.39,"t":"2026-10-20T18:35:00Z","v":3128,"vw":66.408553},{"c":66.42,"h":66.445,"l":66.4,"n":92,"o":66.42,"t":"2026-10-20T18:40:00Z","v":4135,"vw":66.427377},{"c":66.48,"h":66.51,"l":66.42,"n":122,"o":66.42,"t":"2026-10-20T18:45:00Z","v":4140,"vw":66.475294},{"c":66.49,"h":66.49,"l":66.43,"n":132,"o":66.46,"t":"2026-10-20T18:50:00Z","v":4847,"vw":66.470296},{"c":66.525,"h":66.53,"l":66.47,"n":103,"o":66.51,"t":"2026-10-20T18:55:00Z","v":3715,"vw":66.509671},{"c":66.55,"h":66.58,"l":66.55,"n":119,"o":66.55,"t":"2026-10-20T19:00:00Z","v":3368,"vw":66.565165},{"c":66.571,"h":66.571,"l":66.53,"n":72,"o":66.53,"t":"2026-10-20T19:05:00Z","v":2202,"vw":66.5602},{"c":66.55,"h":66.6,"l":66.55,"n":72,"o":66.59,"t":"2026-10-20T19:10:00Z","v":1798,"vw":66.588571},{"c":66.57,"h":66.581,"l":66.54,"n":238,"o":66.55,"t":"2026-10-20T19:15:00Z","v":9361,"vw":66.562346},{"c":66.485,"h":66.605,"l":66.455,"n":166,"o":66.605,"t":"2026-10-20T19:20:00Z","v":10765,"vw":66.508644},{"c":66.49,"h":66.53,"l":66.48,"n":232,"o":66.485,"t":"2026-10-20T19:25:00Z","v":14922,"vw":66.499669},{"c":66.525,"h":66.57,"l":66.47,"n":294,"o":66.48,"t":"2026-10-20T19:30:00Z","v":15595,"vw":66.513579},{"c":66.51,"h":66.525,"l":66.42,"n":227,"o":66.525,"t":"2026-10-20T19:35:00Z","v":7089,"vw":66.469993},{"c":66.59,"h":66.59,"l":66.49,"n":265,"o":66.5148,"t":"2026-10-20T19:40:00Z","v":13955,"vw":66.543165},{"c":66.535,"h":66.588,"l":66.45,"n":557,"o":66.56,"t":"2026-10-20T19:45:00Z","v":42583,"vw":66.518653},{"c":66.47,"h":66.64,"l":66.445,"n":664,"o":66.57,"t":"2026-10-20T19:50:00Z","v":33931,"vw":66.507025},{"c":66.4,"h":66.45,"l":66.31,"n":1547,"o":66.45,"t":"2026-10-20T19:55:00Z","v":97419,"vw":66.391545},{"c":66.39,"h":66.39,"l":66.39,"n":20,"o":66.39,"t":"2026-10-20T20:00:00Z","v":122582,"vw":66.39},{"c":65.065,"h":65.5,"l":64.87,"n":221,"o":65.12,"t":"2026-10-21T13:30:00Z","v":19788,"vw":65.10079},{"c":65.055,"h":65.17,"l":64.975,"n":146,"o":65.17,"t":"2026-10-21T13:35:00Z","v":7531,"vw":65.084092},{"c":64.78,"h":65.08,"l":64.36,"n":360,"o":65.08,"t":"2026-10-21T13:40:00Z","v":27841,"vw":64.689009},{"c":65.12,"h":65.14,"l":64.72,"n":248,"o":64.73,"t":"2026-10-21T13:45:00Z","v":16985,"vw":64.954578},{"c":65.43,"h":65.45,"l":65.07,"n":139,"o":65.07,"t":"2026-10-21T13:50:00Z","v":10052,"vw":65.289525},{"c":65.4,"h":65.66,"l":65.325,"n":396,"o":65.46,"t":"2026-10-21T13:55:00Z","v":25076,"vw":65.522527},{"c":65.075,"h":65.275,"l":65.06,"n":167,"o":65.26,"t":"2026-10-21T14:00:00Z","v":7422,"vw":65.167135},{"c":64.89,"h":65.06,"l":64.815,"n":271,"o":65.06,"t":"2026-10-21T14:05:00Z","v":17548,"vw":64.949698},{"c":65.05,"h":65.05,"l":64.69,"n":306,"o":64.875,"t":"2026-10-21T14:10:00Z","v":18644,"vw":64.867869},{"c":64.7,"h":65.05,"l":64.665,"n":370,"o":65.05,"t":"2026-10-21T14:15:00Z","v":18757,"vw":64.89894},{"c":64.635,"h":64.74,"l":64.58,"n":528,"o":64.73,"t":"2026-10-21T14:20:00Z","v":16320,"vw":64.655314},{"c":64.5925,"h":64.68,"l":64.57,"n":147,"o":64.65,"t":"2026-10-21T14:25:00Z","v":6410,"vw":64.628004},{"c":64.55,"h":64.69,"l":64.4,"n":301,"o":64.575,"t":"2026-10-21T14:30:00Z","v":16662,"vw":64.55154},{"c":64.61,"h":64.735,"l":64.56,"n":156,"o":64.62,"t":"2026-10-21T14:35:00Z","v":5703,"vw":64.662583},{"c":64.705,"h":64.705,"l":64.5101,"n":113,"o":64.615,"t":"2026-10-21T14:40:00Z","v":3593,"vw":64.607046},{"c":64.78,"h":64.87,"l":64.72,"n":188,"o":64.74,"t":"2026-10-21T14:45:00Z","v":10357,"vw":64.794981},{"c":64.43,"h":64.75,"l":64.395,"n":370,"o":64.75,"t":"2026-10-21T14:50:00Z","v":25765,"vw":64.647047},{"c":64.33,"h":64.46,"l":64.31,"n":149,"o":64.46,"t":"2026-10-21T14:55:00Z","v":5073,"vw":64.398414},{"c":64.35,"h":64.36,"l":64.21,"n":125,"o":64.29,"t":"2026-10-21T15:00:00Z","v":5096,"vw":64.293462},{"c":64.38,"h":64.41,"l":64.32,"n":108,"o":64.32,"t":"2026-10-21T15:05:00Z","v":3337,"vw":64.367323},{"c":64.24,"h":64.42,"l":64.15,"n":175,"o":64.4,"t":"2026-10-21T15:10:00Z","v":7617,"vw":64.252167},{"c":64.17,"h":64.23,"l":64.14,"n":143,"o":64.19,"t":"2026-10-21T15:15:00Z","v":6704,"vw":64.182974},{"c":64.26,"h":64.325,"l":64.19,"n":164,"o":64.19,"t":"2026-10-21T15:20:00Z","v":7168,"vw":64.270878},{"c":64.38,"h":64.38,"l":64.265,"n":137,"o":64.28,"t":"2026-10-21T15:25:00Z","v":4350,"vw":64.322047},{"c":64.66,"h":64.66,"l":64.41,"n":192,"o":64.4831,"t":"2026-10-21T15:30:00Z","v":18160,"vw":64.599755},{"c":64.6,"h":64.67,"l":64.54,"n":324,"o":64.66,"t":"2026-10-21T15:35:00Z","v":23870,"vw":64.650461},{"c":64.41,"h":64.56,"l":64.36,"n":196,"o":64.56,"t":"2026-10-21T15:40:00Z","v":23576,"vw":64.446043},{"c":64.415,"h":64.44,"l":64.29,"n":193,"o":64.44,"t":"2026-10-21T15:45:00Z","v":8660,"vw":64.37675},{"c":64.48,"h":64.585,"l":64.41,"n":205,"o":64.41,"t":"2026-10-21T15:50:00Z","v":11377,"vw":64.481661},{"c":64.47,"h":64.5,"l":64.42,"n":281,"o":64.485,"t":"2026-10-21T15:55:00Z","v":16339,"vw":64.465814},{"c":64.39,"h":64.46,"l":64.315,"n":219,"o":64.46,"t":"2026-10-21T16:00:00Z","v":9526,"vw":64.385692},{"c":64.3759,"h":64.42,"l":64.36,"n":86,"o":64.4,"t":"2026-10-21T16:05:00Z","v":3298,"vw":64.393673},{"c":64.34,"h":64.41,"l":64.26,"n":323,"o":64.395,"t":"2026-10-21T16:10:00Z","v":19007,"vw":64.332753},{"c":64.33,"h":64.37,"l":64.29,"n":113,"o":64.35,"t":"2026-10-21T16:15:00Z","v":4774,"vw":64.335618},{"c":64.285,"h":64.31,"l":64.285,"n":76,"o":64.31,"t":"2026-10-21T16:20:00Z","v":1998,"vw":64.301666},{"c":64.32,"h":64.33,"l":64.26,"n":129,"o":64.33,"t":"2026-10-21T16:25:00Z","v":6750,"vw":64.286756},{"c":64.35,"h":64.38,"l":64.32,"n":154,"o":64.33,"t":"2026-10-21T16:30:00Z","v":6747,"vw":64.35157},{"c":64.74,"h":64.83,"l":64.35,"n":497,"o":64.37,"t":"2026-10-21T16:35:00Z","v":32838,"vw":64.544332},{"c":64.6,"h":64.8,"l":64.485,"n":329,"o":64.735,"t":"2026-10-21T16:40:00Z","v":17394,"vw":64.628395},{"c":64.56,"h":64.605,"l":64.48,"n":194,"o":64.6,"t":"2026-10-21T16:45:00Z","v":9139,"vw":64.532769},{"c":64.525,"h":64.55,"l":64.465,"n":183,"o":64.55,"t":"2026-10-21T16:50:00Z","v":7388,"vw":64.507977},{"c":64.545,"h":64.55,"l":64.53,"n":104,"o":64.55,"t":"2026-10-21T16:55:00Z","v":3764,"vw":64.537519},{"c":64.255,"h":64.54,"l":64.22,"n":420,"o":64.54,"t":"2026-10-21T17:00:00Z","v":25261,"vw":64.339163},{"c":64.33,"h":64.33,"l":64.26,"n":96,"o":64.28,"t":"2026-10-21T17:05:00Z","v":3117,"vw":64.291847},{"c":64.45,"h":64.45,"l":64.34,"n":274,"o":64.35,"t":"2026-10-21T17:10:00Z","v":12421,"vw":64.395232},{"c":64.49,"h":64.57,"l":64.425,"n":237,"o":64.46,"t":"2026-10-21T17:15:00Z","v":12417,"vw":64.495954},{"c":64.41,"h":64.52,"l":64.39,"n":220,"o":64.5,"t":"2026-10-21T17:20:00Z","v":8379,"vw":64.464103},{"c":64.38,"h":64.41,"l":64.36,"n":179,"o":64.395,"t":"2026-10-21T17:25:00Z","v":5111,"vw":64.39087},{"c":64.41,"h":64.44,"l":64.39,"n":369,"o":64.42,"t":"2026-10-21T17:30:00Z","v":27895,"vw":64.421147},{"c":64.32,"h":64.405,"l":64.32,"n":134,"o":64.405,"t":"2026-10-21T17:35:00Z","v":7094,"vw":64.383359},{"c":64.39,"h":64.405,"l":64.29,"n":203,"o":64.3,"t":"2026-10-21T17:40:00Z","v":7246,"vw":64.374042},{"c":64.59,"h":64.59,"l":64.38,"n":185,"o":64.4,"t":"2026-10-21T17:45:00Z","v":8450,"vw":64.46166},{"c":64.62,"h":64.65,"l":64.54,"n":184,"o":64.57,"t":"2026-10-21T17:50:00Z","v":7930,"vw":64.590669},{"c":64.64,"h":64.68,"l":64.64,"n":135,"o":64.66,"t":"2026-10-21T17:55:00Z","v":4239,"vw":64.665204},{"c":64.64,"h":64.71,"l":64.64,"n":167,"o":64.66,"t":"2026-10-21T18:00:00Z","v":6254,"vw":64.673235},{"c":64.63,"h":64.67,"l":64.62,"n":129,"o":64.635,"t":"2026-10-21T18:05:00Z","v":4590,"vw":64.647438},{"c":64.6,"h":64.63,"l":64.545,"n":174,"o":64.63,"t":"2026-10-21T18:10:00Z","v":7832,"vw":64.604563},{"c":64.57,"h":64.6,"l":64.54,"n":123,"o":64.58,"t":"2026-10-21T18:15:00Z","v":11302,"vw":64.545135},{"c":64.585,"h":64.59,"l":64.46,"n":168,"o":64.525,"t":"2026-10-21T18:20:00Z","v":6337,"vw":64.52391},{"c":64.49,"h":64.6,"l":64.485,"n":157,"o":64.57,"t":"2026-10-21T18:25:00Z","v":6281,"vw":64.562841},{"c":64.53,"h":64.53,"l":64.46,"n":152,"o":64.495,"t":"2026-10-21T18:30:00Z","v":6031,"vw":64.502776},{"c":64.49,"h":64.535,"l":64.485,"n":133,"o":64.53,"t":"2026-10-21T18:35:00Z","v":7783,"vw":64.517108},{"c":64.43,"h":64.505,"l":64.42,"n":144,"o":64.505,"t":"2026-10-21T18:40:00Z","v":5930,"vw":64.467744},{"c":64.32,"h":64.55,"l":64.285,"n":325,"o":64.445,"t":"2026-10-21T18:45:00Z","v":17232,"vw":64.432905},{"c":64.31,"h":64.35,"l":64.21,"n":171,"o":64.32,"t":"2026-10-21T18:50:00Z","v":7184,"vw":64.296965},{"c":64.08,"h":64.33,"l":64.07,"n":298,"o":64.33,"t":"2026-10-21T18:55:00Z","v":11599,"vw":64.192119},{"c":63.81,"h":64.02,"l":63.71,"n":369,"o":64.02,"t":"2026-10-21T19:00:00Z","v":15186,"vw":63.817952},{"c":63.725,"h":63.87,"l":63.69,"n":251,"o":63.76,"t":"2026-10-21T19:05:00Z","v":8819,"vw":63.792649},{"c":63.665,"h":63.74,"l":63.565,"n":426,"o":63.715,"t":"2026-10-21T19:10:00Z","v":25378,"vw":63.649625},{"c":63.6625,"h":63.72,"l":63.6,"n":447,"o":63.665,"t":"2026-10-21T19:15:00Z","v":29492,"vw":63.681532},{"c":63.52,"h":63.81,"l":63.455,"n":611,"o":63.655,"t":"2026-10-21T19:20:00Z","v":41274,"vw":63.630589},{"c":63.73,"h":63.73,"l":63.5,"n":412,"o":63.55,"t":"2026-10-21T19:25:00Z","v":25757,"vw":63.577619},{"c":63.69,"h":63.78,"l":63.64,"n":579,"o":63.71,"t":"2026-10-21T19:30:00Z","v":37084,"vw":63.702067},{"c":63.725,"h":63.73,"l":63.595,"n":320,"o":63.7,"t":"2026-10-21T19:35:00Z","v":19516,"vw":63.658831},{"c":63.78,"h":63.87,"l":63.69,"n":827,"o":63.73,"t":"2026-10-21T19:40:00Z","v":58518,"vw":63.778171},{"c":63.6401,"h":63.855,"l":63.6401,"n":656,"o":63.79,"t":"2026-10-21T19:45:00Z","v":39976,"vw":63.778741},{"c":63.73,"h":63.77,"l":63.605,"n":771,"o":63.68,"t":"2026-10-21T19:50:00Z","v":40689,"vw":63.704082},{"c":63.825,"h":63.835,"l":63.59,"n":3509,"o":63.73,"t":"2026-10-21T19:55:00Z","v":279413,"vw":63.744036},{"c":64.2,"h":64.2,"l":63.83,"n":25,"o":63.83,"t":"2026-10-21T20:00:00Z","v":172258,"vw":63.830455},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-21T20:05:00Z","v":100,"vw":64.18},{"c":63.54,"h":63.54,"l":63.54,"n":2,"o":63.54,"t":"2026-10-22T08:00:00Z","v":102,"vw":63.54},{"c":63.07,"h":63.09,"l":63.07,"n":3,"o":63.09,"t":"2026-10-22T13:25:00Z","v":221,"vw":63.08},{"c":63.48,"h":63.53,"l":62.76,"n":239,"o":63.13,"t":"2026-10-22T13:30:00Z","v":14431,"vw":63.193622},{"c":63.685,"h":63.94,"l":63.515,"n":68,"o":63.515,"t":"2026-10-22T13:35:00Z","v":3872,"vw":63.729311},{"c":63.97,"h":64,"l":63.67,"n":214,"o":63.74,"t":"2026-10-22T13:40:00Z","v":15202,"vw":63.886757},{"c":64.1,"h":64.19,"l":63.9201,"n":151,"o":64,"t":"2026-10-22T13:45:00Z","v":6515,"vw":64.073133},{"c":64.1,"h":64.19,"l":63.925,"n":199,"o":64.04,"t":"2026-10-22T13:50:00Z","v":8218,"vw":64.06687},{"c":64.135,"h":64.17,"l":64.03,"n":198,"o":64.145,"t":"2026-10-22T13:55:00Z","v":14838,"vw":64.070104},{"c":64.57,"h":64.57,"l":64.16,"n":228,"o":64.16,"t":"2026-10-22T14:00:00Z","v":17401,"vw":64.341191},{"c":64.5,"h":64.62,"l":64.44,"n":175,"o":64.5111,"t":"2026-10-22T14:05:00Z","v":8502,"vw":64.510169},{"c":64.56,"h":64.56,"l":64.41,"n":141,"o":64.45,"t":"2026-10-22T14:10:00Z","v":5191,"vw":64.478679},{"c":64.5825,"h":64.63,"l":64.46,"n":181,"o":64.51,"t":"2026-10-22T14:15:00Z","v":7031,"vw":64.514118},{"c":64.52,"h":64.63,"l":64.52,"n":203,"o":64.59,"t":"2026-10-22T14:20:00Z","v":8026,"vw":64.570459},{"c":64.3,"h":64.49,"l":64.24,"n":225,"o":64.49,"t":"2026-10-22T14:25:00Z","v":8825,"vw":64.308976},{"c":64.06,"h":64.375,"l":64.06,"n":193,"o":64.345,"t":"2026-10-22T14:30:00Z","v":6724,"vw":64.230346},{"c":64.01,"h":64.075,"l":63.995,"n":114,"o":64.06,"t":"2026-10-22T14:35:00Z","v":5630,"vw":64.036687},{"c":64.08,"h":64.1,"l":64.03,"n":104,"o":64.035,"t":"2026-10-22T14:40:00Z","v":3174,"vw":64.069936},{"c":63.915,"h":64.06,"l":63.915,"n":179,"o":64.06,"t":"2026-10-22T14:45:00Z","v":6985,"vw":64.012724},{"c":63.93,"h":63.93,"l":63.75,"n":252,"o":63.915,"t":"2026-10-22T14:50:00Z","v":10930,"vw":63.859825},{"c":64.13,"h":64.13,"l":63.93,"n":207,"o":63.94,"t":"2026-10-22T14:55:00Z","v":7905,"vw":64.001042},{"c":63.92,"h":64.205,"l":63.92,"n":293,"o":64.18,"t":"2026-10-22T15:00:00Z","v":14236,"vw":64.081862},{"c":63.77,"h":63.94,"l":63.755,"n":178,"o":63.8809,"t":"2026-10-22T15:05:00Z","v":6771,"vw":63.821119},{"c":63.72,"h":63.84,"l":63.65,"n":260,"o":63.775,"t":"2026-10-22T15:10:00Z","v":10488,"vw":63.750033},{"c":64.04,"h":64.04,"l":63.7001,"n":165,"o":63.7001,"t":"2026-10-22T15:15:00Z","v":4656,"vw":63.924749},{"c":64.11,"h":64.15,"l":64.08,"n":97,"o":64.095,"t":"2026-10-22T15:20:00Z","v":4038,"vw":64.115841},{"c":64.03,"h":64.1,"l":64.03,"n":89,"o":64.1,"t":"2026-10-22T15:25:00Z","v":3166,"vw":64.066244},{"c":64.15,"h":64.195,"l":64.05,"n":163,"o":64.05,"t":"2026-10-22T15:30:00Z","v":7030,"vw":64.117888},{"c":64.075,"h":64.13,"l":64.07,"n":81,"o":64.115,"t":"2026-10-22T15:35:00Z","v":3812,"vw":64.089346},{"c":64.02,"h":64.165,"l":64.015,"n":323,"o":64.09,"t":"2026-10-22T15:40:00Z","v":17161,"vw":64.084893},{"c":64.085,"h":64.135,"l":64.02,"n":103,"o":64.02,"t":"2026-10-22T15:45:00Z","v":4953,"vw":64.086706},{"c":64.07,"h":64.17,"l":64.06,"n":265,"o":64.085,"t":"2026-10-22T15:50:00Z","v":18649,"vw":64.116669},{"c":64.1808,"h":64.2,"l":64.12,"n":87,"o":64.12,"t":"2026-10-22T15:55:00Z","v":3030,"vw":64.170066},{"c":64.21,"h":64.29,"l":64.2,"n":116,"o":64.2,"t":"2026-10-22T16:00:00Z","v":4677,"vw":64.25532},{"c":64.39,"h":64.39,"l":64.19,"n":117,"o":64.25,"t":"2026-10-22T16:05:00Z","v":4113,"vw":64.271582},{"c":64.46,"h":64.46,"l":64.365,"n":63,"o":64.4,"t":"2026-10-22T16:10:00Z","v":2224,"vw":64.398846},{"c":64.48,"h":64.485,"l":64.43,"n":114,"o":64.47,"t":"2026-10-22T16:15:00Z","v":5536,"vw":64.467762},{"c":64.52,"h":64.575,"l":64.48,"n":103,"o":64.48,"t":"2026-10-22T16:20:00Z","v":4118,"vw":64.533535},{"c":64.54,"h":64.61,"l":64.51,"n":84,"o":64.54,"t":"2026-10-22T16:25:00Z","v":3568,"vw":64.540232},{"c":64.54,"h":64.605,"l":64.49,"n":179,"o":64.525,"t":"2026-10-22T16:30:00Z","v":9122,"vw":64.557341},{"c":64.42,"h":64.51,"l":64.42,"n":56,"o":64.51,"t":"2026-10-22T16:35:00Z","v":2454,"vw":64.471075},{"c":64.365,"h":64.3901,"l":64.34,"n":106,"o":64.3901,"t":"2026-10-22T16:40:00Z","v":3711,"vw":64.371857},{"c":64.39,"h":64.39,"l":64.26,"n":126,"o":64.34,"t":"2026-10-22T16:45:00Z","v":3993,"vw":64.334201},{"c":64.47,"h":64.49,"l":64.4,"n":73,"o":64.4,"t":"2026-10-22T16:50:00Z","v":2267,"vw":64.451377},{"c":64.47,"h":64.52,"l":64.42,"n":207,"o":64.51,"t":"2026-10-22T16:55:00Z","v":8786,"vw":64.458266},{"c":64.38,"h":64.565,"l":64.38,"n":140,"o":64.565,"t":"2026-10-22T17:00:00Z","v":6023,"vw":64.460416},{"c":64.33,"h":64.4,"l":64.31,"n":140,"o":64.38,"t":"2026-10-22T17:05:00Z","v":8025,"vw":64.354409},{"c":64.515,"h":64.55,"l":64.32,"n":129,"o":64.32,"t":"2026-10-22T17:10:00Z","v":7129,"vw":64.387971},{"c":64.52,"h":64.53,"l":64.45,"n":140,"o":64.47,"t":"2026-10-22T17:15:00Z","v":7386,"vw":64.497824},{"c":64.42,"h":64.54,"l":64.42,"n":142,"o":64.48,"t":"2026-10-22T17:20:00Z","v":7497,"vw":64.503476},{"c":64.495,"h":64.51,"l":64.42,"n":98,"o":64.43,"t":"2026-10-22T17:25:00Z","v":5334,"vw":64.486467},{"c":64.49,"h":64.515,"l":64.44,"n":99,"o":64.51,"t":"2026-10-22T17:30:00Z","v":4220,"vw":64.482771},{"c":64.455,"h":64.53,"l":64.45,"n":128,"o":64.53,"t":"2026-10-22T17:35:00Z","v":5241,"vw":64.497026},{"c":64.54,"h":64.54,"l":64.44,"n":108,"o":64.455,"t":"2026-10-22T17:40:00Z","v":4569,"vw":64.491241},{"c":64.49,"h":64.54,"l":64.45,"n":96,"o":64.52,"t":"2026-10-22T17:45:00Z","v":4405,"vw":64.501189},{"c":64.46,"h":64.465,"l":64.415,"n":116,"o":64.46,"t":"2026-10-22T17:50:00Z","v":3505,"vw":64.43875},{"c":64.475,"h":64.5,"l":64.45,"n":82,"o":64.485,"t":"2026-10-22T17:55:00Z","v":3562,"vw":64.483281},{"c":64.22,"h":64.47,"l":64.22,"n":117,"o":64.46,"t":"2026-10-22T18:00:00Z","v":5488,"vw":64.391901},{"c":64.235,"h":64.27,"l":64.2,"n":144,"o":64.22,"t":"2026-10-22T18:05:00Z","v":6440,"vw":64.236018},{"c":64.3,"h":64.3,"l":64.22,"n":164,"o":64.23,"t":"2026-10-22T18:10:00Z","v":7216,"vw":64.254519},{"c":64.325,"h":64.325,"l":64.27,"n":136,"o":64.27,"t":"2026-10-22T18:15:00Z","v":7450,"vw":64.294202},{"c":64.35,"h":64.37,"l":64.325,"n":86,"o":64.325,"t":"2026-10-22T18:20:00Z","v":4396,"vw":64.346314},{"c":64.325,"h":64.38,"l":64.2975,"n":195,"o":64.345,"t":"2026-10-22T18:25:00Z","v":9781,"vw":64.333301},{"c":64.31,"h":64.38,"l":64.31,"n":153,"o":64.32,"t":"2026-10-22T18:30:00Z","v":5753,"vw":64.329934},{"c":64.285,"h":64.32,"l":64.255,"n":185,"o":64.3,"t":"2026-10-22T18:35:00Z","v":11253,"vw":64.288626},{"c":64.285,"h":64.29,"l":64.1775,"n":183,"o":64.285,"t":"2026-10-22T18:40:00Z","v":9210,"vw":64.245061},{"c":64.3083,"h":64.34,"l":64.26,"n":187,"o":64.29,"t":"2026-10-22T18:45:00Z","v":10998,"vw":64.295298},{"c":64.21,"h":64.29,"l":64.19,"n":115,"o":64.29,"t":"2026-10-22T18:50:00Z","v":6109,"vw":64.249832},{"c":64.15,"h":64.255,"l":64.13,"n":292,"o":64.23,"t":"2026-10-22T18:55:00Z","v":18265,"vw":64.185136},{"c":64.24,"h":64.24,"l":64.05,"n":274,"o":64.15,"t":"2026-10-22T19:00:00Z","v":14050,"vw":64.14965},{"c":64.305,"h":64.305,"l":64.23,"n":174,"o":64.265,"t":"2026-10-22T19:05:00Z","v":8852,"vw":64.268026},{"c":64.525,"h":64.545,"l":64.33,"n":128,"o":64.33,"t":"2026-10-22T19:10:00Z","v":4066,"vw":64.448872},{"c":64.425,"h":64.6,"l":64.4,"n":302,"o":64.51,"t":"2026-10-22T19:15:00Z","v":13314,"vw":64.508231},{"c":64.52,"h":64.55,"l":64.44,"n":169,"o":64.46,"t":"2026-10-22T19:20:00Z","v":6857,"vw":64.505792},{"c":64.6,"h":64.6,"l":64.49,"n":200,"o":64.5,"t":"2026-10-22T19:25:00Z","v":7814,"vw":64.513447},{"c":64.61,"h":64.625,"l":64.55,"n":283,"o":64.59,"t":"2026-10-22T19:30:00Z","v":13126,"vw":64.593476},{"c":64.565,"h":64.6,"l":64.52,"n":142,"o":64.6,"t":"2026-10-22T19:35:00Z","v":6594,"vw":64.564029},{"c":64.47,"h":64.58,"l":64.445,"n":294,"o":64.56,"t":"2026-10-22T19:40:00Z","v":14039,"vw":64.546645},{"c":64.53,"h":64.535,"l":64.48,"n":273,"o":64.48,"t":"2026-10-22T19:45:00Z","v":15513,"vw":64.509632},{"c":64.75,"h":64.79,"l":64.505,"n":655,"o":64.52,"t":"2026-10-22T19:50:00Z","v":38901,"vw":64.70839},{"c":64.72,"h":64.79,"l":64.5825,"n":1551,"o":64.75,"t":"2026-10-22T19:55:00Z","v":96562,"vw":64.658871},{"c":64.72,"h":64.72,"l":64.72,"n":37,"o":64.72,"t":"2026-10-22T20:00:00Z","v":72353,"vw":64.72},{"c":63.827,"h":63.827,"l":63.827,"n":2,"o":63.827,"t":"2026-10-22T20:20:00Z","v":231,"vw":63.827},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-22T20:55:00Z","v":300,"vw":64.8}],"history":[{"c":41.85,"h":43.42,"l":41.77,"n":17965,"o":43.23,"t":"2024-10-21T04:00:00Z","v":1461070,"vw":42.161887},{"c":41.9,"h":42.08,"l":41.47,"n":16720,"o":41.91,"t":"2024-10-22T04:00:00Z","v":1340544,"vw":41.806002},{"c":42.08,"h":42.18,"l":41.4,"n":16626,"o":41.69,"t":"2024-10-23T04:00:00Z","v":1827293,"vw":41.874819},{"c":42.11,"h":43.08,"l":41.46,"n":17032,"o":42.71,"t":"2024-10-24T04:00:00Z","v":1523907,"vw":42.017064},{"c":41.98,"h":42.59,"l":41.83,"n":16607,"o":42.57,"t":"2024-10-25T04:00:00Z","v":1561539,"vw":42.133537},{"c":42.96,"h":43,"l":42,"n":7742,"o":42.22,"t":"2024-10-28T04:00:00Z","v":756671,"vw":42.74482},{"c":41.61,"h":42.27,"l":41.18,"n":11360,"o":42.2,"t":"2024-10-29T04:00:00Z","v":987923,"vw":41.592766},{"c":41.31,"h":41.81,"l":41,"n":11064,"o":41.14,"t":"2024-10-30T04:00:00Z","v":882227,"vw":41.426749},{"c":39.47,"h":41.29,"l":39.4,"n":28791,"o":41.25,"t":"2024-10-31T04:00:00Z","v":3264900,"vw":39.827778},{"c":41.97,"h":43.1,"l":41.31,"n":30521,"o":42.1,"t":"2024-11-01T04:00:00Z","v":2886594,"vw":42.210375},{"c":42.14,"h":42.7,"l":41.88,"n":14013,"o":42.39,"t":"2024-11-04T05:00:00Z","v":1721257,"vw":42.201632},{"c":42.58,"h":42.72,"l":41.72,"n":20020,"o":42.21,"t":"2024-11-05T05:00:00Z","v":2167821,"vw":42.414913},{"c":42.12,"h":43.02,"l":41.545,"n":20439,"o":42.93,"t":"2024-11-06T05:00:00Z","v":2038638,"vw":42.070026},{"c":43.16,"h":43.6,"l":42.33,"n":18328,"o":42.33,"t":"2024-11-07T05:00:00Z","v":1464669,"vw":43.145124},{"c":43.4,"h":43.49,"l":42.53,"n":17078,"o":42.53,"t":"2024-11-08T05:00:00Z","v":1301126,"vw":43.172356},{"c":44.34,"h":44.63,"l":43.48,"n":14307,"o":43.6,"t":"2024-11-11T05:00:00Z","v":1211000,"vw":44.234102},{"c":44.17,"h":44.6,"l":43.66,"n":12874,"o":43.91,"t":"2024-11-12T05:00:00Z","v":1096339,"vw":44.078948},{"c":44.19,"h":44.47,"l":43.88,"n":10741,"o":44.16,"t":"2024-11-13T05:00:00Z","v":5969306,"vw":44.167628},{"c":44.09,"h":44.91,"l":43.99,"n":14739,"o":44.31,"t":"2024-11-14T05:00:00Z","v":1347519,"vw":44.421229},{"c":43.9,"h":43.98,"l":43.28,"n":13426,"o":43.46,"t":"2024-11-15T05:00:00Z","v":1127370,"vw":43.713933},{"c":43.72,"h":44.64,"l":43.691,"n":12769,"o":44.01,"t":"2024-11-18T05:00:00Z","v":918985,"vw":43.913179},{"c":42.78,"h":43.34,"l":42.67,"n":15086,"o":43.08,"t":"2024-11-19T05:00:00Z","v":1471186,"vw":42.926304},{"c":42.65,"h":42.82,"l":42.02,"n":18445,"o":42.57,"t":"2024-11-20T05:00:00Z","v":1421625,"vw":42.550913},{"c":44.14,"h":44.25,"l":42.65,"n":19325,"o":42.65,"t":"2024-11-21T05:00:00Z","v":1968962,"vw":43.762031},{"c":45.08,"h":45.4,"l":43.88,"n":22438,"o":44.02,"t":"2024-11-22T05:00:00Z","v":2496369,"vw":45.041465},{"c":46.46,"h":47,"l":45.4,"n":24444,"o":45.51,"t":"2024-11-25T05:00:00Z","v":2638825,"vw":46.540711},{"c":44.04,"h":45.34,"l":43.95,"n":20074,"o":45.19,"t":"2024-11-26T05:00:00Z","v":1933635,"vw":44.327991},{"c":44.95,"h":45.175,"l":44.23,"n":12754,"o":44.36,"t":"2024-11-27T05:00:00Z","v":1145587,"vw":44.914654},{"c":45.14,"h":45.33,"l":44.52,"n":8976,"o":45,"t":"2024-11-29T05:00:00Z","v":924253,"vw":45.085909},{"c":45.28,"h":45.71,"l":45.13,"n":12884,"o":45.42,"t":"2024-12-02T05:00:00Z","v":926769,"vw":45.358225},{"c":45.61,"h":46.05,"l":45.08,"n":15019,"o":45.36,"t":"2024-12-03T05:00:00Z","v":1352269,"vw":45.591536},{"c":45.8,"h":46.55,"l":45.365,"n":13012,"o":45.61,"t":"2024-12-04T05:00:00Z","v":3376837,"vw":45.783553},{"c":45.79,"h":47.22,"l":45.76,"n":15375,"o":46.63,"t":"2024-12-05T05:00:00Z","v":2911968,"vw":45.989605},{"c":45.29,"h":46.51,"l":45.08,"n":16923,"o":46.35,"t":"2024-12-06T05:00:00Z","v":1658407,"vw":45.361717},{"c":45.81,"h":47.05,"l":45.67,"n":18643,"o":45.85,"t":"2024-12-09T05:00:00Z","v":1538196,"vw":46.2892},{"c":45.71,"h":46.52,"l":45.16,"n":17597,"o":45.83,"t":"2024-12-10T05:00:00Z","v":1423431,"vw":45.752559},{"c":45.05,"h":45.17,"l":44.39,"n":19152,"o":44.89,"t":"2024-12-11T05:00:00Z","v":1811796,"vw":44.874231},{"c":44.9,"h":45.38,"l":44.76,"n":15703,"o":45,"t":"2024-12-12T05:00:00Z","v":1200620,"vw":44.919616},{"c":44.3,"h":44.95,"l":44.08,"n":14082,"o":44.78,"t":"2024-12-13T05:00:00Z","v":1076711,"vw":44.274749},{"c":43.75,"h":44.4,"l":43.5832,"n":15046,"o":43.99,"t":"2024-12-16T05:00:00Z","v":1378322,"vw":43.830433},{"c":43.54,"h":44.23,"l":43.37,"n":17282,"o":43.45,"t":"2024-12-17T05:00:00Z","v":1215601,"vw":43.711422},{"c":41.95,"h":44.38,"l":41.945,"n":18318,"o":43.57,"t":"2024-12-18T05:00:00Z","v":1511840,"vw":42.950778},{"c":41.28,"h":42.55,"l":41.18,"n":19237,"o":42.25,"t":"2024-12-19T05:00:00Z","v":1269230,"vw":41.481807},{"c":42.22,"h":42.65,"l":41,"n":18474,"o":41.07,"t":"2024-12-20T05:00:00Z","v":2049688,"vw":42.280375},{"c":42.05,"h":42.05,"l":41.35,"n":12659,"o":41.77,"t":"2024-12-23T05:00:00Z","v":902932,"vw":41.749938},{"c":42.42,"h":42.42,"l":41.71,"n":4720,"o":42.23,"t":"2024-12-24T05:00:00Z","v":430490,"vw":42.175765},{"c":42.42,"h":42.6,"l":42.1,"n":8776,"o":42.24,"t":"2024-12-26T05:00:00Z","v":588302,"vw":42.425267},{"c":42.16,"h":42.52,"l":41.86,"n":9646,"o":42.07,"t":"2024-12-27T05:00:00Z","v":721395,"vw":42.132393},{"c":41.71,"h":42,"l":41.125,"n":12987,"o":41.97,"t":"2024-12-30T05:00:00Z","v":1034561,"vw":41.686064},{"c":41.79,"h":42.23,"l":41.58,"n":11310,"o":42.01,"t":"2024-12-31T05:00:00Z","v":901947,"vw":41.777504},{"c":41.25,"h":42.27,"l":41.16,"n":9829,"o":42,"t":"2025-01-02T05:00:00Z","v":680831,"vw":41.432581},{"c":41.26,"h":41.33,"l":40.4,"n":12234,"o":41.17,"t":"2025-01-03T05:00:00Z","v":834057,"vw":41.07472},{"c":41.85,"h":42.57,"l":41.725,"n":12665,"o":42.12,"t":"2025-01-06T05:00:00Z","v":872767,"vw":42.065309},{"c":41.82,"h":42.66,"l":41.53,"n":10399,"o":42.39,"t":"2025-01-07T05:00:00Z","v":920253,"vw":41.963838},{"c":40.33,"h":41.26,"l":40.06,"n":19145,"o":41.25,"t":"2025-01-08T05:00:00Z","v":1541279,"vw":40.534172},{"c":39.53,"h":39.69,"l":38.97,"n":25659,"o":39.61,"t":"2025-01-10T05:00:00Z","v":1711193,"vw":39.353489},{"c":40.43,"h":40.51,"l":39.205,"n":18670,"o":39.35,"t":"2025-01-13T05:00:00Z","v":1379902,"vw":40.24748},{"c":40.42,"h":41.02,"l":40.02,"n":11575,"o":40.76,"t":"2025-01-14T05:00:00Z","v":854034,"vw":40.363747},{"c":40.96,"h":41.62,"l":40.6,"n":14431,"o":41.25,"t":"2025-01-15T05:00:00Z","v":1195577,"vw":41.150707},{"c":40.57,"h":40.99,"l":40.36,"n":14089,"o":40.91,"t":"2025-01-16T05:00:00Z","v":1048157,"vw":40.539604},{"c":40.35,"h":41.18,"l":40.32,"n":13602,"o":40.86,"t":"2025-01-17T05:00:00Z","v":1089450,"vw":40.628504},{"c":40.81,"h":40.87,"l":40.108,"n":15108,"o":40.32,"t":"2025-01-21T05:00:00Z","v":1382424,"vw":40.702857},{"c":40.03,"h":40.99,"l":39.96,"n":16013,"o":40.99,"t":"2025-01-22T05:00:00Z","v":1392204,"vw":40.198042},{"c":40.2,"h":40.4,"l":39.97,"n":14378,"o":40.1,"t":"2025-01-23T05:00:00Z","v":1164648,"vw":40.215134},{"c":41.17,"h":41.33,"l":40.95,"n":23704,"o":41,"t":"2025-01-24T05:00:00Z","v":2397431,"vw":41.160491},{"c":41.56,"h":41.69,"l":41.155,"n":20167,"o":41.28,"t":"2025-01-27T05:00:00Z","v":1692106,"vw":41.494657},{"c":41.09,"h":41.39,"l":40.71,"n":13302,"o":41.11,"t":"2025-01-28T05:00:00Z","v":1052802,"vw":41.060883},{"c":41.01,"h":41.19,"l":40.7874,"n":12140,"o":41,"t":"2025-01-29T05:00:00Z","v":826142,"vw":41.03357},{"c":41.5,"h":41.825,"l":41.04,"n":19059,"o":41.3,"t":"2025-01-30T05:00:00Z","v":1713767,"vw":41.554692},{"c":39.67,"h":41.25,"l":39.48,"n":23295,"o":41.06,"t":"2025-01-31T05:00:00Z","v":2186739,"vw":40.195342},{"c":37.15,"h":37.74,"l":35.05,"n":64658,"o":36.6,"t":"2025-02-03T05:00:00Z","v":6568491,"vw":36.703837},{"c":37.76,"h":38.355,"l":37.6,"n":23864,"o":38.2,"t":"2025-02-04T05:00:00Z","v":1986461,"vw":37.878214},{"c":38.89,"h":39.02,"l":37.26,"n":25439,"o":37.73,"t":"2025-02-05T05:00:00Z","v":3318687,"vw":38.468881},{"c":38.41,"h":40,"l":38.3,"n":17631,"o":39.26,"t":"2025-02-06T05:00:00Z","v":2166428,"vw":38.603274},{"c":38.62,"h":38.91,"l":37.93,"n":15453,"o":38.52,"t":"2025-02-07T05:00:00Z","v":1886118,"vw":38.593154},{"c":38.94,"h":39.26,"l":38.57,"n":15721,"o":38.66,"t":"2025-02-10T05:00:00Z","v":1640699,"vw":38.965983},{"c":39.19,"h":39.29,"l":38.6,"n":11058,"o":38.6,"t":"2025-02-11T05:00:00Z","v":1368898,"vw":39.144067},{"c":39.04,"h":39.26,"l":38.58,"n":14645,"o":38.85,"t":"2025-02-12T05:00:00Z","v":989354,"vw":39.021267},{"c":39.67,"h":40.26,"l":39.26,"n":25926,"o":39.27,"t":"2025-02-13T05:00:00Z","v":2513958,"vw":39.665045},{"c":37.85,"h":39.79,"l":37.49,"n":36049,"o":37.49,"t":"2025-02-14T05:00:00Z","v":4260044,"vw":38.084584},{"c":38.09,"h":38.13,"l":37.17,"n":17247,"o":37.5,"t":"2025-02-18T05:00:00Z","v":1730797,"vw":37.798428},{"c":38.16,"h":38.57,"l":37.42,"n":16827,"o":37.8,"t":"2025-02-19T05:00:00Z","v":1689426,"vw":38.160932},{"c":38.76,"h":39.05,"l":37.74,"n":16404,"o":38.53,"t":"2025-02-20T05:00:00Z","v":1452069,"vw":38.411738},{"c":38.08,"h":39.07,"l":37.87,"n":10936,"o":39.07,"t":"2025-02-21T05:00:00Z","v":837660,"vw":38.153542},{"c":38.34,"h":38.85,"l":37.76,"n":11330,"o":38.25,"t":"2025-02-24T05:00:00Z","v":963092,"vw":38.43012},{"c":38.21,"h":38.7,"l":37.75,"n":16035,"o":38.69,"t":"2025-02-25T05:00:00Z","v":1499933,"vw":38.07809},{"c":38.21,"h":38.46,"l":37.7525,"n":12232,"o":37.89,"t":"2025-02-26T05:00:00Z","v":5556526,"vw":38.114528},{"c":37.11,"h":37.945,"l":37.08,"n":13232,"o":37.69,"t":"2025-02-27T05:00:00Z","v":1112934,"vw":37.386346},{"c":36.43,"h":36.82,"l":35.68,"n":18893,"o":36.63,"t":"2025-02-28T05:00:00Z","v":1931906,"vw":36.290388},{"c":35.33,"h":37.2,"l":35.06,"n":18794,"o":36.82,"t":"2025-03-03T05:00:00Z","v":1749880,"vw":35.980221},{"c":34.14,"h":34.68,"l":33.3,"n":26629,"o":34.33,"t":"2025-03-04T05:00:00Z","v":2593897,"vw":33.944523},{"c":36.81,"h":36.93,"l":34.81,"n":30628,"o":35.06,"t":"2025-03-05T05:00:00Z","v":2776475,"vw":36.266871},{"c":37.42,"h":37.49,"l":36.3,"n":24321,"o":36.505,"t":"2025-03-06T05:00:00Z","v":2204497,"vw":37.059519},{"c":38.02,"h":38.08,"l":36.88,"n":17129,"o":37.15,"t":"2025-03-07T05:00:00Z","v":1604954,"vw":37.78204},{"c":38.21,"h":38.745,"l":37.55,"n":27891,"o":37.55,"t":"2025-03-10T04:00:00Z","v":2721217,"vw":38.304468},{"c":36.81,"h":38.37,"l":35.99,"n":28883,"o":38.37,"t":"2025-03-11T04:00:00Z","v":3063162,"vw":36.748783},{"c":36.37,"h":36.86,"l":35.76,"n":15196,"o":36.84,"t":"2025-03-12T04:00:00Z","v":2001024,"vw":36.306728},{"c":35.48,"h":36.77,"l":35.41,"n":16637,"o":36.07,"t":"2025-03-13T04:00:00Z","v":2033636,"vw":35.685468},{"c":36.4,"h":36.61,"l":35.8,"n":12560,"o":35.87,"t":"2025-03-14T04:00:00Z","v":1677646,"vw":36.396142},{"c":36.74,"h":37.3,"l":36.41,"n":18044,"o":36.5,"t":"2025-03-17T04:00:00Z","v":1674114,"vw":36.697942},{"c":36.77,"h":36.95,"l":36.47,"n":22607,"o":36.83,"t":"2025-03-18T04:00:00Z","v":1580461,"vw":36.732201},{"c":36.3,"h":37.08,"l":36.095,"n":19550,"o":36.8,"t":"2025-03-19T04:00:00Z","v":1540374,"vw":36.445481},{"c":36.19,"h":36.66,"l":35.59,"n":14839,"o":35.78,"t":"2025-03-20T04:00:00Z","v":1085083,"vw":36.278025},{"c":36.42,"h":36.49,"l":35.4,"n":16984,"o":35.82,"t":"2025-03-21T04:00:00Z","v":1934814,"vw":36.202681},{"c":37.46,"h":37.7,"l":36.87,"n":15204,"o":36.87,"t":"2025-03-24T04:00:00Z","v":1035318,"vw":37.466889},{"c":37.21,"h":37.83,"l":37.02,"n":10331,"o":37.82,"t":"2025-03-25T04:00:00Z","v":715042,"vw":37.314029},{"c":37.65,"h":37.69,"l":36.87,"n":16360,"o":37.17,"t":"2025-03-26T04:00:00Z","v":1415291,"vw":37.418861},{"c":34.97,"h":36.82,"l":34.56,"n":39946,"o":36.67,"t":"2025-03-27T04:00:00Z","v":3765606,"vw":35.007662},{"c":34,"h":34.96,"l":33.9301,"n":21038,"o":34.8,"t":"2025-03-28T04:00:00Z","v":1654881,"vw":34.158542},{"c":33.99,"h":34.31,"l":33.275,"n":25289,"o":33.42,"t":"2025-03-31T04:00:00Z","v":1917867,"vw":34.071853},{"c":34.22,"h":34.505,"l":33.305,"n":18080,"o":34.07,"t":"2025-04-01T04:00:00Z","v":1840469,"vw":34.126322},{"c":34.57,"h":34.8,"l":33.51,"n":16337,"o":33.74,"t":"2025-04-02T04:00:00Z","v":1277706,"vw":34.46936},{"c":33.13,"h":34.045,"l":32.78,"n":29244,"o":33.71,"t":"2025-04-03T04:00:00Z","v":2627584,"vw":33.208682},{"c":32.47,"h":32.76,"l":31.26,"n":33324,"o":32.16,"t":"2025-04-04T04:00:00Z","v":2254054,"vw":32.150115},{"c":31.57,"h":32.76,"l":30.71,"n":32679,"o":31.09,"t":"2025-04-07T04:00:00Z","v":2545385,"vw":31.515794},{"c":30.82,"h":32.54,"l":30.39,"n":26523,"o":32.07,"t":"2025-04-08T04:00:00Z","v":1966799,"vw":31.301386},{"c":33.65,"h":33.95,"l":30.645,"n":33314,"o":30.71,"t":"2025-04-09T04:00:00Z","v":2670880,"vw":32.526328},{"c":32.13,"h":32.52,"l":31.39,"n":32462,"o":32.31,"t":"2025-04-10T04:00:00Z","v":2666813,"vw":32.016911},{"c":32.21,"h":32.34,"l":31.47,"n":23635,"o":31.99,"t":"2025-04-11T04:00:00Z","v":1831992,"vw":32.110174},{"c":32.79,"h":32.98,"l":31.73,"n":39568,"o":32.68,"t":"2025-04-14T04:00:00Z","v":2990012,"vw":32.511707},{"c":32.32,"h":33.33,"l":31.93,"n":18109,"o":32.4,"t":"2025-04-15T04:00:00Z","v":1454352,"vw":32.328251},{"c":32.15,"h":32.76,"l":31.745,"n":14029,"o":32.67,"t":"2025-04-16T04:00:00Z","v":973276,"vw":32.190128},{"c":32.25,"h":32.7,"l":32.09,"n":22736,"o":32.22,"t":"2025-04-17T04:00:00Z","v":2068134,"vw":32.300474},{"c":32.25,"h":32.32,"l":31.52,"n":19190,"o":32.1,"t":"2025-04-21T04:00:00Z","v":7360996,"vw":32.091413},{"c":32.99,"h":33.28,"l":32.61,"n":15284,"o":32.78,"t":"2025-04-22T04:00:00Z","v":1823385,"vw":32.966066},{"c":33.3,"h":34.36,"l":33.225,"n":19555,"o":33.85,"t":"2025-04-23T04:00:00Z","v":1775426,"vw":33.483282},{"c":34.04,"h":34.06,"l":33.25,"n":14380,"o":33.63,"t":"2025-04-24T04:00:00Z","v":1673955,"vw":33.941072},{"c":34.06,"h":34.25,"l":33.845,"n":12147,"o":34,"t":"2025-04-25T04:00:00Z","v":1380963,"vw":34.059578},{"c":34.27,"h":34.72,"l":33.99,"n":10953,"o":34.26,"t":"2025-04-28T04:00:00Z","v":1332368,"vw":34.290299},{"c":35.01,"h":35.06,"l":34.22,"n":22354,"o":34.22,"t":"2025-04-29T04:00:00Z","v":1766591,"vw":34.867441},{"c":34.76,"h":34.88,"l":34.09,"n":22259,"o":34.49,"t":"2025-04-30T04:00:00Z","v":2290621,"vw":34.599373},{"c":35.01,"h":35.5,"l":34.885,"n":27787,"o":35.05,"t":"2025-05-01T04:00:00Z","v":2894814,"vw":35.127079},{"c":33.06,"h":35.785,"l":33.03,"n":53259,"o":35.28,"t":"2025-05-02T04:00:00Z","v":4580681,"vw":33.619485},{"c":33.28,"h":34.33,"l":32.865,"n":30246,"o":33.11,"t":"2025-05-05T04:00:00Z","v":2801323,"vw":33.44575},{"c":33.21,"h":33.42,"l":32.545,"n":28423,"o":32.98,"t":"2025-05-06T04:00:00Z","v":2258631,"vw":33.034852},{"c":33.38,"h":33.64,"l":32.81,"n":19752,"o":33.64,"t":"2025-05-07T04:00:00Z","v":1584471,"vw":33.210218},{"c":34.52,"h":34.95,"l":33.5,"n":19712,"o":33.75,"t":"2025-05-08T04:00:00Z","v":1458314,"vw":34.486649},{"c":34.8,"h":35.15,"l":34.54,"n":12835,"o":34.92,"t":"2025-05-09T04:00:00Z","v":818877,"vw":34.828039},{"c":36.35,"h":36.76,"l":36.04,"n":20122,"o":36.14,"t":"2025-05-12T04:00:00Z","v":1713299,"vw":36.368115},{"c":37.13,"h":37.17,"l":36.22,"n":18852,"o":36.63,"t":"2025-05-13T04:00:00Z","v":1657451,"vw":36.918777},{"c":36.87,"h":37.58,"l":36.87,"n":21208,"o":37.44,"t":"2025-05-14T04:00:00Z","v":1740025,"vw":37.070625},{"c":36.46,"h":36.81,"l":36.3,"n":20523,"o":36.49,"t":"2025-05-15T04:00:00Z","v":5251689,"vw":36.588286},{"c":36.69,"h":36.725,"l":35.75,"n":22174,"o":36.03,"t":"2025-05-16T04:00:00Z","v":2313398,"vw":36.41585},{"c":36.62,"h":36.675,"l":35.91,"n":10663,"o":35.91,"t":"2025-05-19T04:00:00Z","v":953142,"vw":36.458755},{"c":36.29,"h":37.05,"l":36.045,"n":15884,"o":36.76,"t":"2025-05-20T04:00:00Z","v":1262972,"vw":36.374292},{"c":35.61,"h":36.22,"l":35.61,"n":12522,"o":35.99,"t":"2025-05-21T04:00:00Z","v":1486349,"vw":35.729716},{"c":35.67,"h":35.82,"l":35.38,"n":15489,"o":35.51,"t":"2025-05-22T04:00:00Z","v":7092752,"vw":35.634349},{"c":35.45,"h":35.58,"l":34.94,"n":16171,"o":34.94,"t":"2025-05-23T04:00:00Z","v":1745900,"vw":35.421428},{"c":36.52,"h":36.55,"l":35.95,"n":18875,"o":36.19,"t":"2025-05-27T04:00:00Z","v":2692779,"vw":36.448999},{"c":36.05,"h":36.46,"l":36.02,"n":14069,"o":36.46,"t":"2025-05-28T04:00:00Z","v":1674248,"vw":36.124832},{"c":36.36,"h":36.65,"l":36.18,"n":13086,"o":36.48,"t":"2025-05-29T04:00:00Z","v":1227323,"vw":36.374478},{"c":36.28,"h":36.6,"l":35.965,"n":14718,"o":36.1,"t":"2025-05-30T04:00:00Z","v":1960400,"vw":36.341781},{"c":35.53,"h":36.02,"l":35.34,"n":15641,"o":35.86,"t":"2025-06-02T04:00:00Z","v":2142348,"vw":35.543434},{"c":36.35,"h":36.92,"l":35.34,"n":18574,"o":35.37,"t":"2025-06-03T04:00:00Z","v":1425639,"vw":36.462931},{"c":36.24,"h":36.568,"l":36.06,"n":10914,"o":36.49,"t":"2025-06-04T04:00:00Z","v":909267,"vw":36.269417},{"c":36.14,"h":36.3425,"l":35.86,"n":14141,"o":36.16,"t":"2025-06-05T04:00:00Z","v":1195345,"vw":36.158909},{"c":36.62,"h":37.03,"l":36.3062,"n":12226,"o":36.48,"t":"2025-06-06T04:00:00Z","v":981136,"vw":36.60864},{"c":37.25,"h":37.44,"l":36.795,"n":13315,"o":36.83,"t":"2025-06-09T04:00:00Z","v":1706111,"vw":37.271618},{"c":38.48,"h":38.64,"l":37.28,"n":21416,"o":37.59,"t":"2025-06-10T04:00:00Z","v":2316126,"vw":38.387905},{"c":38.41,"h":38.96,"l":38.32,"n":15447,"o":38.78,"t":"2025-06-11T04:00:00Z","v":1382814,"vw":38.594083},{"c":38.49,"h":38.6,"l":37.86,"n":12729,"o":38.05,"t":"2025-06-12T04:00:00Z","v":977300,"vw":38.484285},{"c":37.32,"h":38.4799,"l":37.22,"n":15020,"o":38.09,"t":"2025-06-13T04:00:00Z","v":1151402,"vw":37.594314},{"c":37.87,"h":38.18,"l":37.67,"n":16261,"o":38.1,"t":"2025-06-16T04:00:00Z","v":1629077,"vw":37.899359},{"c":37.26,"h":37.68,"l":36.99,"n":13339,"o":37.67,"t":"2025-06-17T04:00:00Z","v":1179127,"vw":37.253617},{"c":37.62,"h":37.87,"l":37.18,"n":11870,"o":37.34,"t":"2025-06-18T04:00:00Z","v":1618269,"vw":37.588704},{"c":37.2,"h":37.89,"l":37.04,"n":11037,"o":37.89,"t":"2025-06-20T04:00:00Z","v":1048176,"vw":37.244035},{"c":37.39,"h":37.52,"l":36.74,"n":10926,"o":36.85,"t":"2025-06-23T04:00:00Z","v":780390,"vw":37.258882},{"c":37.61,"h":38.0116,"l":37.53,"n":11060,"o":37.74,"t":"2025-06-24T04:00:00Z","v":1436908,"vw":37.735281},{"c":37.52,"h":37.72,"l":37.16,"n":11713,"o":37.66,"t":"2025-06-25T04:00:00Z","v":798074,"vw":37.49151},{"c":38.28,"h":38.285,"l":37.56,"n":13085,"o":37.56,"t":"2025-06-26T04:00:00Z","v":915271,"vw":38.107958},{"c":38.45,"h":39.03,"l":37.87,"n":25273,"o":38.26,"t":"2025-06-27T04:00:00Z","v":2458809,"vw":38.35356},{"c":38.61,"h":38.68,"l":38.22,"n":16766,"o":38.46,"t":"2025-06-30T04:00:00Z","v":1338878,"vw":38.576074},{"c":40.03,"h":40.63,"l":38.495,"n":18109,"o":38.74,"t":"2025-07-01T04:00:00Z","v":1617687,"vw":40.040824},{"c":41.75,"h":41.79,"l":39.83,"n":22851,"o":39.93,"t":"2025-07-02T04:00:00Z","v":1854957,"vw":41.236337},{"c":41.62,"h":42,"l":41.335,"n":10585,"o":41.92,"t":"2025-07-03T04:00:00Z","v":832035,"vw":41.606061},{"c":40.91,"h":41.315,"l":40.44,"n":12470,"o":40.9,"t":"2025-07-07T04:00:00Z","v":972811,"vw":40.897804},{"c":41.64,"h":42.305,"l":41.08,"n":17762,"o":41.11,"t":"2025-07-08T04:00:00Z","v":1304842,"vw":41.753059},{"c":42.23,"h":42.29,"l":41.6648,"n":15612,"o":42.01,"t":"2025-07-09T04:00:00Z","v":1262355,"vw":42.088617},{"c":42.51,"h":43.17,"l":42.23,"n":16760,"o":42.43,"t":"2025-07-10T04:00:00Z","v":1168159,"vw":42.639144},{"c":41.96,"h":42.23,"l":41.35,"n":13224,"o":42.14,"t":"2025-07-11T04:00:00Z","v":892893,"vw":41.874084},{"c":42.52,"h":42.61,"l":41.5,"n":14621,"o":41.67,"t":"2025-07-14T04:00:00Z","v":1228949,"vw":42.270764},{"c":41.98,"h":42.97,"l":41.98,"n":16823,"o":42.8,"t":"2025-07-15T04:00:00Z","v":1326855,"vw":42.199074},{"c":42.08,"h":42.23,"l":41.54,"n":10782,"o":42.03,"t":"2025-07-16T04:00:00Z","v":796158,"vw":42.009512},{"c":42.63,"h":42.775,"l":41.96,"n":15341,"o":42.08,"t":"2025-07-17T04:00:00Z","v":1198663,"vw":42.477273},{"c":41.4,"h":42.8114,"l":41.295,"n":17411,"o":42.51,"t":"2025-07-18T04:00:00Z","v":1288491,"vw":41.610162},{"c":41.63,"h":41.985,"l":41.43,"n":14214,"o":41.74,"t":"2025-07-21T04:00:00Z","v":1106833,"vw":41.726689},{"c":42.04,"h":42.19,"l":41.34,"n":11861,"o":41.46,"t":"2025-07-22T04:00:00Z","v":972298,"vw":41.95502},{"c":43.64,"h":43.64,"l":42.38,"n":19752,"o":42.65,"t":"2025-07-23T04:00:00Z","v":1584541,"vw":43.306569},{"c":42.76,"h":43.33,"l":42.7,"n":11223,"o":43.02,"t":"2025-07-24T04:00:00Z","v":685583,"vw":42.851194},{"c":42.6,"h":42.92,"l":42.03,"n":20924,"o":42.79,"t":"2025-07-25T04:00:00Z","v":1377192,"vw":42.364935},{"c":42.51,"h":42.87,"l":42.32,"n":10098,"o":42.67,"t":"2025-07-28T04:00:00Z","v":740431,"vw":42.563161},{"c":41.5,"h":42.565,"l":41.47,"n":17949,"o":42.5,"t":"2025-07-29T04:00:00Z","v":1578155,"vw":41.642217},{"c":40.79,"h":41.61,"l":40.74,"n":17549,"o":41.52,"t":"2025-07-30T04:00:00Z","v":1718500,"vw":41.045383},{"c":41,"h":41.25,"l":40.51,"n":33459,"o":40.87,"t":"2025-07-31T04:00:00Z","v":3138522,"vw":40.985327},{"c":41.32,"h":42.565,"l":40.75,"n":41921,"o":42.51,"t":"2025-08-01T04:00:00Z","v":3740268,"vw":41.341924},{"c":41.42,"h":41.69,"l":40.87,"n":17318,"o":41.56,"t":"2025-08-04T04:00:00Z","v":1590564,"vw":41.289591},{"c":41.77,"h":42.19,"l":41.25,"n":19362,"o":41.76,"t":"2025-08-05T04:00:00Z","v":1678029,"vw":41.64794},{"c":42,"h":42.275,"l":41.69,"n":17703,"o":41.98,"t":"2025-08-06T04:00:00Z","v":1321953,"vw":42.01939},{"c":42.55,"h":42.67,"l":42.17,"n":16889,"o":42.45,"t":"2025-08-07T04:00:00Z","v":1134718,"vw":42.43618},{"c":42.47,"h":42.64,"l":42.085,"n":14216,"o":42.64,"t":"2025-08-08T04:00:00Z","v":930238,"vw":42.424367},{"c":42.27,"h":42.79,"l":42,"n":14321,"o":42.47,"t":"2025-08-11T04:00:00Z","v":810957,"vw":42.225337},{"c":44.06,"h":44.11,"l":42.35,"n":23551,"o":42.45,"t":"2025-08-12T04:00:00Z","v":2028852,"vw":43.813134},{"c":45.05,"h":45.33,"l":44.08,"n":20018,"o":44.12,"t":"2025-08-13T04:00:00Z","v":1917760,"vw":44.998655},{"c":44.72,"h":44.74,"l":44.16,"n":15435,"o":44.36,"t":"2025-08-14T04:00:00Z","v":1076319,"vw":44.614615},{"c":44.31,"h":44.5499,"l":44,"n":10767,"o":44.31,"t":"2025-08-15T04:00:00Z","v":786772,"vw":44.280324},{"c":44.01,"h":44.52,"l":43.94,"n":10401,"o":44.03,"t":"2025-08-18T04:00:00Z","v":961558,"vw":44.07818},{"c":44.46,"h":44.74,"l":44.065,"n":11760,"o":44.09,"t":"2025-08-19T04:00:00Z","v":769553,"vw":44.365827},{"c":44.32,"h":44.62,"l":44.115,"n":12342,"o":44.14,"t":"2025-08-20T04:00:00Z","v":871202,"vw":44.390543},{"c":44.2,"h":44.49,"l":43.67,"n":9415,"o":44.07,"t":"2025-08-21T04:00:00Z","v":566811,"vw":44.195378},{"c":46.08,"h":46.185,"l":44.3,"n":19816,"o":44.45,"t":"2025-08-22T04:00:00Z","v":1398369,"vw":45.882293},{"c":46.17,"h":46.43,"l":45.75,"n":15167,"o":45.96,"t":"2025-08-25T04:00:00Z","v":1044425,"vw":46.223838},{"c":46.35,"h":46.62,"l":46.05,"n":14959,"o":46.05,"t":"2025-08-26T04:00:00Z","v":706081,"vw":46.352869},{"c":46.29,"h":46.75,"l":46,"n":15247,"o":46,"t":"2025-08-27T04:00:00Z","v":906253,"vw":46.330069},{"c":45.95,"h":46.7,"l":45.48,"n":16787,"o":46.46,"t":"2025-08-28T04:00:00Z","v":1035862,"vw":45.846734},{"c":45.9,"h":46.2305,"l":45.62,"n":17068,"o":45.62,"t":"2025-08-29T04:00:00Z","v":1183976,"vw":45.889483},{"c":45.47,"h":45.54,"l":44.99,"n":15695,"o":45.13,"t":"2025-09-02T04:00:00Z","v":1004561,"vw":45.400113},{"c":45,"h":45.99,"l":44.98,"n":22044,"o":45.44,"t":"2025-09-03T04:00:00Z","v":2007309,"vw":45.223512},{"c":45.35,"h":45.405,"l":44.83,"n":23387,"o":44.96,"t":"2025-09-04T04:00:00Z","v":4551049,"vw":45.028576},{"c":45.88,"h":46.08,"l":45.33,"n":18469,"o":45.64,"t":"2025-09-05T04:00:00Z","v":2572582,"vw":45.639568},{"c":46.06,"h":46.13,"l":45.17,"n":18334,"o":45.99,"t":"2025-09-08T04:00:00Z","v":1166611,"vw":45.810372},{"c":45.99,"h":46.11,"l":45.5675,"n":27295,"o":46.06,"t":"2025-09-09T04:00:00Z","v":2132306,"vw":45.874944},{"c":45.79,"h":46.05,"l":45.33,"n":22561,"o":45.72,"t":"2025-09-10T04:00:00Z","v":1556669,"vw":45.739543},{"c":46.79,"h":46.96,"l":45.75,"n":23116,"o":45.75,"t":"2025-09-11T04:00:00Z","v":1499272,"vw":46.745254},{"c":46.38,"h":46.61,"l":46.1,"n":18478,"o":46.4,"t":"2025-09-12T04:00:00Z","v":1078043,"vw":46.338425},{"c":46.87,"h":46.89,"l":46.37,"n":20300,"o":46.5,"t":"2025-09-15T04:00:00Z","v":1348938,"vw":46.706489},{"c":46.15,"h":47.09,"l":46.09,"n":20349,"o":46.99,"t":"2025-09-16T04:00:00Z","v":2101796,"vw":46.354623},{"c":46.75,"h":47.54,"l":46.18,"n":24326,"o":46.18,"t":"2025-09-17T04:00:00Z","v":1422721,"vw":46.877106},{"c":47.33,"h":47.45,"l":46.8,"n":18215,"o":46.93,"t":"2025-09-18T04:00:00Z","v":1043899,"vw":47.22866},{"c":46.94,"h":47.79,"l":46.81,"n":21169,"o":47.73,"t":"2025-09-19T04:00:00Z","v":1612176,"vw":46.978302},{"c":46.41,"h":46.93,"l":46.35,"n":17502,"o":46.74,"t":"2025-09-22T04:00:00Z","v":1271906,"vw":46.532105},{"c":46.21,"h":46.87,"l":46.13,"n":18111,"o":46.72,"t":"2025-09-23T04:00:00Z","v":1148279,"vw":46.327935},{"c":46.03,"h":46.445,"l":45.8,"n":17475,"o":46.01,"t":"2025-09-24T04:00:00Z","v":1227677,"vw":46.116705},{"c":46.56,"h":46.63,"l":45.5763,"n":20252,"o":46.07,"t":"2025-09-25T04:00:00Z","v":1177914,"vw":46.398289},{"c":46.62,"h":46.77,"l":46.05,"n":25439,"o":46.64,"t":"2025-09-26T04:00:00Z","v":2162919,"vw":46.525207},{"c":46.94,"h":47.1725,"l":46.355,"n":22780,"o":46.84,"t":"2025-09-29T04:00:00Z","v":1941287,"vw":46.819609},{"c":47.38,"h":47.41,"l":46.76,"n":17388,"o":46.93,"t":"2025-09-30T04:00:00Z","v":1178913,"vw":47.190196},{"c":47.48,"h":47.57,"l":47,"n":22313,"o":47.35,"t":"2025-10-01T04:00:00Z","v":1790299,"vw":47.327301},{"c":48.5,"h":48.52,"l":47.58,"n":22820,"o":47.78,"t":"2025-10-02T04:00:00Z","v":1485141,"vw":48.174126},{"c":49,"h":49,"l":48.41,"n":20710,"o":48.5,"t":"2025-10-03T04:00:00Z","v":1228392,"vw":48.800072},{"c":49.2,"h":49.795,"l":48.86,"n":23892,"o":49.32,"t":"2025-10-06T04:00:00Z","v":1417567,"vw":49.397312},{"c":46.55,"h":49.18,"l":46.44,"n":42286,"o":49,"t":"2025-10-07T04:00:00Z","v":2847162,"vw":47.310914},{"c":46.19,"h":46.7,"l":45.99,"n":22803,"o":46.58,"t":"2025-10-08T04:00:00Z","v":1600591,"vw":46.304304},{"c":44.54,"h":46.26,"l":44.29,"n":26012,"o":46.01,"t":"2025-10-09T04:00:00Z","v":1588456,"vw":44.706108},{"c":43.54,"h":44.925,"l":43.44,"n":17857,"o":44.92,"t":"2025-10-10T04:00:00Z","v":1100183,"vw":43.823629},{"c":43.94,"h":44.5346,"l":43.8014,"n":9907,"o":44.12,"t":"2025-10-13T04:00:00Z","v":544987,"vw":44.036497},{"c":44.98,"h":45.1,"l":43.11,"n":20478,"o":43.27,"t":"2025-10-14T04:00:00Z","v":1421985,"vw":44.640884},{"c":44.84,"h":45.33,"l":44.31,"n":12694,"o":45.09,"t":"2025-10-15T04:00:00Z","v":1222996,"vw":44.868599},{"c":44.75,"h":44.905,"l":44.33,"n":12626,"o":44.68,"t":"2025-10-16T04:00:00Z","v":1609841,"vw":44.620994},{"c":44.77,"h":44.89,"l":44.35,"n":13486,"o":44.525,"t":"2025-10-17T04:00:00Z","v":1049012,"vw":44.71566},{"c":44.82,"h":45.32,"l":44.68,"n":15603,"o":45.32,"t":"2025-10-20T04:00:00Z","v":1153998,"vw":44.91019},{"c":46.22,"h":46.395,"l":45.04,"n":19056,"o":45.27,"t":"2025-10-21T04:00:00Z","v":1850499,"vw":46.033172},{"c":45.72,"h":46.38,"l":45.5397,"n":14559,"o":46.18,"t":"2025-10-22T04:00:00Z","v":864779,"vw":45.864791},{"c":46.07,"h":46.69,"l":45.66,"n":17640,"o":45.66,"t":"2025-10-23T04:00:00Z","v":1812776,"vw":46.272173},{"c":46.21,"h":46.41,"l":46.06,"n":13945,"o":46.27,"t":"2025-10-24T04:00:00Z","v":763064,"vw":46.201189},{"c":45.41,"h":46.49,"l":45.32,"n":16433,"o":46.43,"t":"2025-10-27T04:00:00Z","v":1054837,"vw":45.694403},{"c":45.51,"h":45.6425,"l":45.02,"n":14502,"o":45.2,"t":"2025-10-28T04:00:00Z","v":1020911,"vw":45.416426},{"c":45.5,"h":45.77,"l":45.05,"n":18090,"o":45.4,"t":"2025-10-29T04:00:00Z","v":1231271,"vw":45.425551},{"c":44.65,"h":45.385,"l":44.64,"n":22818,"o":44.88,"t":"2025-10-30T04:00:00Z","v":1669429,"vw":44.921119},{"c":47.21,"h":47.87,"l":45.59,"n":39768,"o":46.01,"t":"2025-10-31T04:00:00Z","v":3278094,"vw":46.717814},{"c":49.27,"h":49.61,"l":47.35,"n":30246,"o":47.35,"t":"2025-11-03T05:00:00Z","v":2160103,"vw":48.97917},{"c":48.93,"h":49.2,"l":48.2,"n":21297,"o":48.48,"t":"2025-11-04T05:00:00Z","v":1644199,"vw":48.834362},{"c":49.94,"h":50.35,"l":48.93,"n":24640,"o":49.17,"t":"2025-11-05T05:00:00Z","v":1944240,"vw":49.913118},{"c":49.65,"h":50.3,"l":49.5,"n":21613,"o":49.98,"t":"2025-11-06T05:00:00Z","v":1719402,"vw":49.884694},{"c":49.87,"h":50.2,"l":49.54,"n":19156,"o":49.7,"t":"2025-11-07T05:00:00Z","v":1362098,"vw":49.844902},{"c":49.19,"h":49.98,"l":49.17,"n":23374,"o":49.95,"t":"2025-11-10T05:00:00Z","v":1767392,"vw":49.343313},{"c":49.81,"h":49.87,"l":49.15,"n":15584,"o":49.39,"t":"2025-11-11T05:00:00Z","v":1517742,"vw":49.659824},{"c":50.37,"h":50.5,"l":49.84,"n":15340,"o":50,"t":"2025-11-12T05:00:00Z","v":1238366,"vw":50.276887},{"c":49.48,"h":50.77,"l":49.18,"n":16088,"o":50.26,"t":"2025-11-13T05:00:00Z","v":1570878,"vw":49.800064},{"c":49.09,"h":49.21,"l":48.335,"n":23508,"o":48.57,"t":"2025-11-14T05:00:00Z","v":2002646,"vw":48.962745},{"c":47.8,"h":49.18,"l":47.525,"n":25171,"o":48.89,"t":"2025-11-17T05:00:00Z","v":2005568,"vw":48.188668},{"c":47.65,"h":48.05,"l":47.01,"n":23101,"o":47.39,"t":"2025-11-18T05:00:00Z","v":1795007,"vw":47.664978},{"c":47.49,"h":48,"l":47.27,"n":15596,"o":48,"t":"2025-11-19T05:00:00Z","v":1009529,"vw":47.544047},{"c":45.65,"h":48.035,"l":45.33,"n":24693,"o":47.68,"t":"2025-11-20T05:00:00Z","v":1741800,"vw":46.317324},{"c":48.26,"h":48.36,"l":46.37,"n":26235,"o":46.4,"t":"2025-11-21T05:00:00Z","v":2050306,"vw":47.867862},{"c":48.31,"h":48.6297,"l":47.82,"n":19516,"o":48.5,"t":"2025-11-24T05:00:00Z","v":1487202,"vw":48.28715},{"c":49.19,"h":49.77,"l":48.51,"n":26312,"o":48.69,"t":"2025-11-25T05:00:00Z","v":2003298,"vw":49.316688},{"c":48.83,"h":49.53,"l":48.81,"n":17167,"o":49.16,"t":"2025-11-26T05:00:00Z","v":1061169,"vw":49.071552},{"c":48.84,"h":49.26,"l":48.63,"n":8562,"o":48.78,"t":"2025-11-28T05:00:00Z","v":529282,"vw":48.968293},{"c":49.29,"h":49.99,"l":48.56,"n":25076,"o":48.84,"t":"2025-12-01T05:00:00Z","v":2037201,"vw":49.450742},{"c":49.32,"h":49.59,"l":48.85,"n":13053,"o":49.5,"t":"2025-12-02T05:00:00Z","v":848747,"vw":49.207951},{"c":49.5,"h":49.79,"l":49.32,"n":14105,"o":49.34,"t":"2025-12-03T05:00:00Z","v":1076759,"vw":49.493573},{"c":48.95,"h":49.83,"l":48.89,"n":16469,"o":49.65,"t":"2025-12-04T05:00:00Z","v":978791,"vw":49.242766},{"c":49.03,"h":49.45,"l":48.89,"n":14202,"o":49.22,"t":"2025-12-05T05:00:00Z","v":1017161,"vw":49.168829},{"c":49.36,"h":49.42,"l":48.5475,"n":19143,"o":48.97,"t":"2025-12-08T05:00:00Z","v":1147981,"vw":49.233134},{"c":49.29,"h":49.84,"l":48.82,"n":18040,"o":49.1,"t":"2025-12-09T05:00:00Z","v":1438705,"vw":49.364393},{"c":51.1,"h":51.41,"l":49.29,"n":18182,"o":49.43,"t":"2025-12-10T05:00:00Z","v":1402591,"vw":50.520161},{"c":51.78,"h":51.97,"l":50.905,"n":18391,"o":51.1,"t":"2025-12-11T05:00:00Z","v":1622302,"vw":51.638902},{"c":51.86,"h":52.2,"l":51.64,"n":15880,"o":52,"t":"2025-12-12T05:00:00Z","v":1704049,"vw":51.888789},{"c":52.36,"h":52.59,"l":52,"n":17385,"o":52.19,"t":"2025-12-15T05:00:00Z","v":1027032,"vw":52.333559},{"c":52.77,"h":52.97,"l":52.155,"n":27773,"o":52.4,"t":"2025-12-16T05:00:00Z","v":2035940,"vw":52.719322},{"c":53.6,"h":53.67,"l":52.6,"n":30703,"o":52.6,"t":"2025-12-17T05:00:00Z","v":2491572,"vw":53.279286},{"c":54.51,"h":55.16,"l":53.83,"n":30254,"o":54,"t":"2025-12-18T05:00:00Z","v":2029232,"vw":54.625714},{"c":55.13,"h":55.31,"l":54.62,"n":20271,"o":54.74,"t":"2025-12-19T05:00:00Z","v":2094251,"vw":55.063955},{"c":54.29,"h":55.4199,"l":54.225,"n":21476,"o":55.39,"t":"2025-12-22T05:00:00Z","v":2049794,"vw":54.558514},{"c":53.9,"h":54.555,"l":53.7,"n":13988,"o":54.22,"t":"2025-12-23T05:00:00Z","v":1488379,"vw":53.905645},{"c":53.78,"h":54.34,"l":53.5,"n":6007,"o":54.13,"t":"2025-12-24T05:00:00Z","v":374866,"vw":53.728499},{"c":53.99,"h":54.07,"l":53.71,"n":7393,"o":54.07,"t":"2025-12-26T05:00:00Z","v":343379,"vw":53.904878},{"c":53.77,"h":54.2,"l":53.59,"n":9299,"o":53.74,"t":"2025-12-29T05:00:00Z","v":574513,"vw":53.786029},{"c":53.64,"h":53.875,"l":53.59,"n":13902,"o":53.73,"t":"2025-12-30T05:00:00Z","v":605718,"vw":53.69863},{"c":53.3,"h":53.665,"l":53.2,"n":13463,"o":53.56,"t":"2025-12-31T05:00:00Z","v":839329,"vw":53.35762},{"c":54.66,"h":54.87,"l":53.57,"n":15561,"o":53.83,"t":"2026-01-02T05:00:00Z","v":904282,"vw":54.342993},{"c":55.04,"h":55.5,"l":54.49,"n":18983,"o":54.49,"t":"2026-01-05T05:00:00Z","v":1298622,"vw":55.173881},{"c":56.72,"h":56.94,"l":54.92,"n":20400,"o":55.2,"t":"2026-01-06T05:00:00Z","v":1282810,"vw":56.283978},{"c":56.27,"h":57.55,"l":55.99,"n":19111,"o":56.9,"t":"2026-01-07T05:00:00Z","v":1350358,"vw":56.3375},{"c":55.92,"h":56.89,"l":55.59,"n":25750,"o":55.86,"t":"2026-01-08T05:00:00Z","v":2304294,"vw":56.291842},{"c":56.21,"h":56.68,"l":55.67,"n":22327,"o":56.36,"t":"2026-01-09T05:00:00Z","v":1830349,"vw":56.124852},{"c":56.45,"h":56.68,"l":56.125,"n":19410,"o":56.21,"t":"2026-01-12T05:00:00Z","v":1663856,"vw":56.501072},{"c":56.99,"h":57.005,"l":56.21,"n":17613,"o":56.65,"t":"2026-01-13T05:00:00Z","v":1409402,"vw":56.705379},{"c":56.53,"h":57.48,"l":56.21,"n":19568,"o":57.29,"t":"2026-01-14T05:00:00Z","v":1116668,"vw":56.669695},{"c":56.42,"h":56.98,"l":56.34,"n":19563,"o":56.56,"t":"2026-01-15T05:00:00Z","v":1194162,"vw":56.544098},{"c":54.83,"h":56.5,"l":53.93,"n":27483,"o":56.05,"t":"2026-01-16T05:00:00Z","v":2068431,"vw":55.027445},{"c":53.63,"h":54.31,"l":53.36,"n":24403,"o":53.94,"t":"2026-01-20T05:00:00Z","v":1701366,"vw":53.792049},{"c":54.26,"h":54.88,"l":53.6701,"n":28035,"o":54.21,"t":"2026-01-21T05:00:00Z","v":2132677,"vw":54.213294},{"c":53.41,"h":55.11,"l":53.2607,"n":20786,"o":54.645,"t":"2026-01-22T05:00:00Z","v":1539823,"vw":53.906081},{"c":53.23,"h":53.865,"l":53.025,"n":17240,"o":53.71,"t":"2026-01-23T05:00:00Z","v":1414435,"vw":53.250853},{"c":53.21,"h":53.29,"l":52.64,"n":18402,"o":53.15,"t":"2026-01-26T05:00:00Z","v":1324752,"vw":53.060493},{"c":53.55,"h":54.06,"l":53.24,"n":16439,"o":53.5,"t":"2026-01-27T05:00:00Z","v":1058952,"vw":53.68141},{"c":52.31,"h":53.448,"l":52.2,"n":19366,"o":53.34,"t":"2026-01-28T05:00:00Z","v":1236307,"vw":52.555202},{"c":52.79,"h":53.075,"l":51.94,"n":16990,"o":52.72,"t":"2026-01-29T05:00:00Z","v":1265513,"vw":52.633192},{"c":51.14,"h":52.08,"l":50.78,"n":27996,"o":51.51,"t":"2026-01-30T05:00:00Z","v":1797513,"vw":51.167756},{"c":51.37,"h":51.86,"l":50.86,"n":21716,"o":51.14,"t":"2026-02-02T05:00:00Z","v":1475067,"vw":51.208103},{"c":51.45,"h":52.41,"l":51.091,"n":17091,"o":51.37,"t":"2026-02-03T05:00:00Z","v":1037046,"vw":51.556214},{"c":53.4,"h":54.08,"l":51.76,"n":47889,"o":52.22,"t":"2026-02-04T05:00:00Z","v":4786748,"vw":53.412371},{"c":52.65,"h":53.24,"l":52.315,"n":30050,"o":52.91,"t":"2026-02-05T05:00:00Z","v":2125289,"vw":52.654354},{"c":54.02,"h":54.0853,"l":52.65,"n":22585,"o":52.65,"t":"2026-02-06T05:00:00Z","v":1575355,"vw":53.557759},{"c":54.44,"h":54.67,"l":54.02,"n":16182,"o":54.2,"t":"2026-02-09T05:00:00Z","v":1308120,"vw":54.44117},{"c":56.22,"h":56.24,"l":54.89,"n":22832,"o":54.9,"t":"2026-02-10T05:00:00Z","v":1651079,"vw":55.957719},{"c":57.78,"h":57.885,"l":56.37,"n":34682,"o":56.48,"t":"2026-02-11T05:00:00Z","v":2802460,"vw":57.500904},{"c":57.82,"h":58.26,"l":56.705,"n":38169,"o":57.78,"t":"2026-02-12T05:00:00Z","v":2856628,"vw":57.594152},{"c":68.73,"h":69.94,"l":63.005,"n":96858,"o":63.19,"t":"2026-02-13T05:00:00Z","v":8624888,"vw":67.943755},{"c":66.82,"h":67.99,"l":65.12,"n":66632,"o":66.65,"t":"2026-02-17T05:00:00Z","v":5906683,"vw":66.544085},{"c":66.84,"h":68.21,"l":66.54,"n":30119,"o":67.63,"t":"2026-02-18T05:00:00Z","v":2793901,"vw":67.035078},{"c":66.67,"h":66.78,"l":65.54,"n":39711,"o":66.4,"t":"2026-02-19T05:00:00Z","v":2517692,"vw":66.343869},{"c":64.92,"h":66.66,"l":64.9,"n":32276,"o":66.05,"t":"2026-02-20T05:00:00Z","v":3060484,"vw":65.521637},{"c":63.9,"h":65.255,"l":63.52,"n":28419,"o":64.81,"t":"2026-02-23T05:00:00Z","v":2158111,"vw":63.967511},{"c":64.98,"h":65.28,"l":63.88,"n":20258,"o":64.23,"t":"2026-02-24T05:00:00Z","v":1582734,"vw":64.828798},{"c":64.6,"h":65.5,"l":64.03,"n":16901,"o":65,"t":"2026-02-25T05:00:00Z","v":1200589,"vw":64.488703},{"c":64.15,"h":65.285,"l":63.8,"n":19725,"o":64.75,"t":"2026-02-26T05:00:00Z","v":1313168,"vw":64.264365},{"c":63.05,"h":63.7399,"l":62.87,"n":19022,"o":63.6,"t":"2026-02-27T05:00:00Z","v":1309125,"vw":63.102883},{"c":63.19,"h":63.41,"l":61.265,"n":28186,"o":62.19,"t":"2026-03-02T05:00:00Z","v":2361357,"vw":62.724286},{"c":61.78,"h":62.46,"l":60.73,"n":32191,"o":61.37,"t":"2026-03-03T05:00:00Z","v":2485895,"vw":61.756759},{"c":61.97,"h":63.1699,"l":61.42,"n":19762,"o":62.66,"t":"2026-03-04T05:00:00Z","v":1376864,"vw":61.951036},{"c":60.9,"h":61.67,"l":59.915,"n":20981,"o":61.2,"t":"2026-03-05T05:00:00Z","v":1516462,"vw":60.647402},{"c":58.85,"h":60.065,"l":58.35,"n":23517,"o":59.96,"t":"2026-03-06T05:00:00Z","v":1560034,"vw":58.833134},{"c":57.81,"h":57.82,"l":56.84,"n":30268,"o":57.56,"t":"2026-03-09T04:00:00Z","v":2430754,"vw":57.364639},{"c":57.79,"h":58.81,"l":57.54,"n":20419,"o":58.2,"t":"2026-03-10T04:00:00Z","v":1467117,"vw":58.060985},{"c":57.83,"h":58.8,"l":57.6,"n":21730,"o":57.6,"t":"2026-03-11T04:00:00Z","v":1229560,"vw":57.997976},{"c":56.42,"h":57.51,"l":56.085,"n":25263,"o":56.91,"t":"2026-03-12T04:00:00Z","v":1856885,"vw":56.497174},{"c":55.06,"h":56.8201,"l":54.97,"n":22415,"o":56.61,"t":"2026-03-13T04:00:00Z","v":1632266,"vw":55.673248},{"c":56.06,"h":56.38,"l":55.65,"n":25069,"o":55.65,"t":"2026-03-16T04:00:00Z","v":1684124,"vw":56.098477},{"c":55.96,"h":56.99,"l":55.68,"n":22933,"o":56.3,"t":"2026-03-17T04:00:00Z","v":1398033,"vw":56.159316},{"c":54.15,"h":55.63,"l":53.795,"n":30529,"o":55.4,"t":"2026-03-18T04:00:00Z","v":1995526,"vw":54.585144},{"c":52.6,"h":53.53,"l":51.83,"n":35389,"o":53.42,"t":"2026-03-19T04:00:00Z","v":2966986,"vw":52.435092},{"c":52.19,"h":52.53,"l":51.45,"n":29515,"o":52.52,"t":"2026-03-20T04:00:00Z","v":2189358,"vw":51.97841},{"c":53.78,"h":54.035,"l":52.87,"n":37647,"o":53.76,"t":"2026-03-23T04:00:00Z","v":3189149,"vw":53.641057},{"c":54.78,"h":55.07,"l":52.65,"n":23705,"o":52.94,"t":"2026-03-24T04:00:00Z","v":2116797,"vw":54.561972},{"c":56.11,"h":56.48,"l":55.71,"n":26025,"o":55.75,"t":"2026-03-25T04:00:00Z","v":1656613,"vw":56.199747},{"c":55.41,"h":57.06,"l":55.36,"n":24675,"o":55.51,"t":"2026-03-26T04:00:00Z","v":1681268,"vw":56.013208},{"c":54.38,"h":55.31,"l":54.135,"n":20868,"o":55.15,"t":"2026-03-27T04:00:00Z","v":1311106,"vw":54.595633},{"c":53.43,"h":55.18,"l":52.85,"n":19606,"o":55.18,"t":"2026-03-30T04:00:00Z","v":1109791,"vw":53.535648},{"c":55.81,"h":56.01,"l":54.06,"n":22611,"o":54.25,"t":"2026-03-31T04:00:00Z","v":1384060,"vw":55.351046},{"c":56.52,"h":57.16,"l":56,"n":24317,"o":56,"t":"2026-04-01T04:00:00Z","v":1336541,"vw":56.573342},{"c":55.16,"h":55.62,"l":53.86,"n":23152,"o":55.39,"t":"2026-04-02T04:00:00Z","v":1365681,"vw":54.738877},{"c":54.67,"h":55.13,"l":54.25,"n":14911,"o":54.78,"t":"2026-04-06T04:00:00Z","v":1245401,"vw":54.691715},{"c":54.13,"h":54.71,"l":53.46,"n":20755,"o":54.05,"t":"2026-04-07T04:00:00Z","v":1351959,"vw":54.127826},{"c":57.3,"h":58.07,"l":56.54,"n":22764,"o":56.63,"t":"2026-04-08T04:00:00Z","v":1801184,"vw":57.509229},{"c":57.77,"h":57.95,"l":56.58,"n":26194,"o":57.14,"t":"2026-04-09T04:00:00Z","v":1622287,"vw":57.60675},{"c":57.85,"h":58.47,"l":57.42,"n":24292,"o":58.12,"t":"2026-04-10T04:00:00Z","v":1474342,"vw":57.779227},{"c":58.26,"h":58.36,"l":56.9,"n":18152,"o":57.04,"t":"2026-04-13T04:00:00Z","v":967500,"vw":57.95894},{"c":57.82,"h":58.6199,"l":57.48,"n":19607,"o":58.29,"t":"2026-04-14T04:00:00Z","v":995464,"vw":57.950015},{"c":56.43,"h":57.72,"l":55.155,"n":29150,"o":57.35,"t":"2026-04-15T04:00:00Z","v":1844264,"vw":56.209052},{"c":56.74,"h":57.42,"l":56.24,"n":21424,"o":56.66,"t":"2026-04-16T04:00:00Z","v":1403876,"vw":56.639809},{"c":60.56,"h":61.45,"l":58.52,"n":35901,"o":58.57,"t":"2026-04-17T04:00:00Z","v":2507176,"vw":60.508278},{"c":62.05,"h":62.21,"l":60.6,"n":25950,"o":60.62,"t":"2026-04-20T04:00:00Z","v":1265537,"vw":61.773539},{"c":61.67,"h":63.02,"l":61.6,"n":22617,"o":62.28,"t":"2026-04-21T04:00:00Z","v":1421699,"vw":62.024866},{"c":61.38,"h":62.44,"l":61.3,"n":25639,"o":62.4,"t":"2026-04-22T04:00:00Z","v":1370945,"vw":61.738746},{"c":62.2,"h":62.65,"l":61.01,"n":27072,"o":61.11,"t":"2026-04-23T04:00:00Z","v":1865247,"vw":62.01236},{"c":62.94,"h":63.6,"l":62.725,"n":29044,"o":63.05,"t":"2026-04-24T04:00:00Z","v":2175942,"vw":63.138201},{"c":62.28,"h":64.26,"l":62.24,"n":26671,"o":63.05,"t":"2026-04-27T04:00:00Z","v":1857532,"vw":63.010564},{"c":61.92,"h":62.6,"l":61.3,"n":22875,"o":61.72,"t":"2026-04-28T04:00:00Z","v":1427159,"vw":61.795431},{"c":61.78,"h":62.6,"l":61.35,"n":28239,"o":61.35,"t":"2026-04-29T04:00:00Z","v":2001616,"vw":61.884753},{"c":63.67,"h":64.61,"l":62.07,"n":47603,"o":62.14,"t":"2026-04-30T04:00:00Z","v":3627648,"vw":63.926144},{"c":60.83,"h":62.09,"l":57.48,"n":54146,"o":61.95,"t":"2026-05-01T04:00:00Z","v":4090488,"vw":60.430713},{"c":59.54,"h":61.02,"l":58.595,"n":29338,"o":60.17,"t":"2026-05-04T04:00:00Z","v":2305835,"vw":59.376093},{"c":60.05,"h":60.63,"l":59.67,"n":35311,"o":60.13,"t":"2026-05-05T04:00:00Z","v":2520537,"vw":60.193814},{"c":62.7,"h":63.28,"l":61.35,"n":24800,"o":61.63,"t":"2026-05-06T04:00:00Z","v":1532163,"vw":62.743325},{"c":61.24,"h":63.47,"l":61.15,"n":21461,"o":63.12,"t":"2026-05-07T04:00:00Z","v":1347719,"vw":61.666938},{"c":63.11,"h":63.15,"l":61.59,"n":16651,"o":61.59,"t":"2026-05-08T04:00:00Z","v":1175820,"vw":62.579512},{"c":62.54,"h":63.66,"l":62.3,"n":16345,"o":63.66,"t":"2026-05-11T04:00:00Z","v":1106652,"vw":62.727335},{"c":62.29,"h":62.65,"l":61.08,"n":16441,"o":62.63,"t":"2026-05-12T04:00:00Z","v":1009093,"vw":61.957042},{"c":62.42,"h":63.25,"l":61.905,"n":22926,"o":62.25,"t":"2026-05-13T04:00:00Z","v":1695257,"vw":62.494536},{"c":63.33,"h":64.35,"l":62.71,"n":20884,"o":62.71,"t":"2026-05-14T04:00:00Z","v":1276829,"vw":63.556148},{"c":60.4,"h":62.095,"l":59.76,"n":24458,"o":62.095,"t":"2026-05-15T04:00:00Z","v":1294226,"vw":60.618699},{"c":59.59,"h":60.58,"l":59.35,"n":12995,"o":60.58,"t":"2026-05-18T04:00:00Z","v":729982,"vw":59.788518},{"c":59.42,"h":59.9,"l":58.115,"n":17445,"o":59.7,"t":"2026-05-19T04:00:00Z","v":1003329,"vw":59.248842},{"c":60.96,"h":60.99,"l":59.05,"n":16229,"o":59.52,"t":"2026-05-20T04:00:00Z","v":1043696,"vw":60.464063},{"c":63.09,"h":63.25,"l":60.1,"n":18474,"o":60.38,"t":"2026-05-21T04:00:00Z","v":1006350,"vw":62.467043},{"c":64.58,"h":64.75,"l":63.58,"n":15733,"o":63.83,"t":"2026-05-22T04:00:00Z","v":952590,"vw":64.412584},{"c":65.2,"h":65.85,"l":64.82,"n":17852,"o":65,"t":"2026-05-26T04:00:00Z","v":1000000,"vw":65.329403},{"c":66.36,"h":66.95,"l":66,"n":17219,"o":66,"t":"2026-05-27T04:00:00Z","v":899428,"vw":66.462402},{"c":66.12,"h":66.65,"l":65.545,"n":18884,"o":66,"t":"2026-05-28T04:00:00Z","v":1031890,"vw":66.148169},{"c":64.76,"h":66.69,"l":64.59,"n":25871,"o":66,"t":"2026-05-29T04:00:00Z","v":1828267,"vw":65.168936},{"c":65.15,"h":65.245,"l":63.59,"n":18105,"o":63.99,"t":"2026-06-01T04:00:00Z","v":1177991,"vw":64.566486},{"c":68.11,"h":68.7799,"l":65.63,"n":23628,"o":65.63,"t":"2026-06-02T04:00:00Z","v":1384827,"vw":67.807162},{"c":68.15,"h":69.19,"l":67.4,"n":20496,"o":67.64,"t":"2026-06-03T04:00:00Z","v":1303094,"vw":68.472063},{"c":68.15,"h":68.7,"l":67.12,"n":18422,"o":68.22,"t":"2026-06-04T04:00:00Z","v":1015955,"vw":67.971825},{"c":66.09,"h":67.555,"l":65.76,"n":16100,"o":67.29,"t":"2026-06-05T04:00:00Z","v":974786,"vw":66.395063},{"c":66.67,"h":67.18,"l":66.25,"n":15585,"o":66.76,"t":"2026-06-08T04:00:00Z","v":828816,"vw":66.740118},{"c":66.09,"h":67.57,"l":64.63,"n":17837,"o":67.24,"t":"2026-06-09T04:00:00Z","v":870777,"vw":66.100504},{"c":64.02,"h":65.785,"l":63.98,"n":14651,"o":65.6,"t":"2026-06-10T04:00:00Z","v":1121360,"vw":64.707368},{"c":65.77,"h":65.98,"l":63.77,"n":17659,"o":64.64,"t":"2026-06-11T04:00:00Z","v":1091717,"vw":65.094638},{"c":66.73,"h":66.87,"l":65.575,"n":15495,"o":66,"t":"2026-06-12T04:00:00Z","v":728650,"vw":66.47279},{"c":67.06,"h":68.37,"l":67.01,"n":17845,"o":67.94,"t":"2026-06-15T04:00:00Z","v":1315970,"vw":67.348221},{"c":65.47,"h":67.17,"l":65.43,"n":17789,"o":67.07,"t":"2026-06-16T04:00:00Z","v":1057521,"vw":66.047447},{"c":64.89,"h":66.73,"l":64.76,"n":20218,"o":65.37,"t":"2026-06-17T04:00:00Z","v":1189218,"vw":65.673708},{"c":65.35,"h":66.27,"l":64.83,"n":22627,"o":65.15,"t":"2026-06-18T04:00:00Z","v":1440321,"vw":65.486265},{"c":65.96,"h":67.28,"l":64.96,"n":20751,"o":65.23,"t":"2026-06-22T04:00:00Z","v":1187660,"vw":66.25215},{"c":64.47,"h":65.11,"l":64.01,"n":17253,"o":64.02,"t":"2026-06-23T04:00:00Z","v":843430,"vw":64.451191},{"c":64.07,"h":64.8298,"l":63.41,"n":16852,"o":64.33,"t":"2026-06-24T04:00:00Z","v":1029737,"vw":64.004062},{"c":65.35,"h":65.87,"l":64.61,"n":21105,"o":64.87,"t":"2026-06-25T04:00:00Z","v":1286028,"vw":65.236947},{"c":64.56,"h":65.42,"l":63.77,"n":21931,"o":64.16,"t":"2026-06-26T04:00:00Z","v":1742500,"vw":64.358503},{"c":64.79,"h":64.86,"l":63.29,"n":26388,"o":64.18,"t":"2026-06-29T04:00:00Z","v":2040043,"vw":64.270405},{"c":65.66,"h":66.12,"l":64.79,"n":18280,"o":64.79,"t":"2026-06-30T04:00:00Z","v":1179814,"vw":65.727633},{"c":63.07,"h":65.7,"l":63.03,"n":15733,"o":65.7,"t":"2026-07-01T04:00:00Z","v":790139,"vw":63.895685},{"c":62.69,"h":64.995,"l":61.88,"n":21689,"o":64.07,"t":"2026-07-02T04:00:00Z","v":1426982,"vw":63.162283},{"c":65.68,"h":65.82,"l":63.82,"n":23075,"o":63.82,"t":"2026-07-06T04:00:00Z","v":1569653,"vw":65.064207},{"c":64.3,"h":66,"l":64.26,"n":19768,"o":65.04,"t":"2026-07-07T04:00:00Z","v":1322826,"vw":64.852791},{"c":62.97,"h":64.45,"l":62.04,"n":27801,"o":63.6,"t":"2026-07-08T04:00:00Z","v":2010015,"vw":62.908752},{"c":64.24,"h":64.75,"l":63.6,"n":22226,"o":64,"t":"2026-07-09T04:00:00Z","v":1438435,"vw":64.360883},{"c":64.27,"h":64.965,"l":63.81,"n":17865,"o":64.42,"t":"2026-07-10T04:00:00Z","v":1025805,"vw":64.515135},{"c":64.07,"h":64.8955,"l":63.81,"n":13780,"o":64.27,"t":"2026-07-13T04:00:00Z","v":710076,"vw":64.247122},{"c":64.59,"h":65.13,"l":63.78,"n":17080,"o":64.88,"t":"2026-07-14T04:00:00Z","v":1036065,"vw":64.344531},{"c":66.29,"h":66.415,"l":64.775,"n":19730,"o":65.05,"t":"2026-07-15T04:00:00Z","v":1039702,"vw":66.035111},{"c":67.56,"h":67.67,"l":66.0432,"n":22253,"o":66.08,"t":"2026-07-16T04:00:00Z","v":1281759,"vw":67.288937},{"c":66.46,"h":66.64,"l":64.78,"n":21451,"o":66.63,"t":"2026-07-17T04:00:00Z","v":1145229,"vw":66.244113},{"c":66.06,"h":67.05,"l":66.03,"n":17617,"o":66.64,"t":"2026-07-20T04:00:00Z","v":939244,"vw":66.428986},{"c":67.87,"h":68.58,"l":66.26,"n":18610,"o":66.66,"t":"2026-07-21T04:00:00Z","v":1133641,"vw":67.85134},{"c":67.58,"h":68.83,"l":67.425,"n":16198,"o":67.65,"t":"2026-07-22T04:00:00Z","v":1164124,"vw":67.959455},{"c":65.76,"h":66.94,"l":64.54,"n":27253,"o":66.76,"t":"2026-07-23T04:00:00Z","v":1647263,"vw":65.551549},{"c":65.66,"h":67.08,"l":65.435,"n":19831,"o":66,"t":"2026-07-24T04:00:00Z","v":1144171,"vw":66.043808},{"c":67.16,"h":67.24,"l":65.545,"n":19985,"o":66.45,"t":"2026-07-27T04:00:00Z","v":1261855,"vw":66.382198},{"c":69.02,"h":69.45,"l":66.975,"n":25205,"o":67.42,"t":"2026-07-28T04:00:00Z","v":1559309,"vw":68.889404},{"c":69.1,"h":70.3625,"l":68.908,"n":27312,"o":68.98,"t":"2026-07-29T04:00:00Z","v":1507263,"vw":69.552014},{"c":69.85,"h":70.34,"l":68.75,"n":28946,"o":70.04,"t":"2026-07-30T04:00:00Z","v":1874563,"vw":69.827626},{"c":68.6,"h":69.04,"l":65.9225,"n":38427,"o":68.77,"t":"2026-07-31T04:00:00Z","v":2533929,"vw":67.578765},{"c":67.87,"h":69.7357,"l":67.7187,"n":19247,"o":68.8,"t":"2026-08-03T04:00:00Z","v":955843,"vw":68.182784},{"c":70.04,"h":70.395,"l":67.43,"n":31459,"o":67.86,"t":"2026-08-04T04:00:00Z","v":2454381,"vw":69.266166},{"c":71.76,"h":71.96,"l":70.06,"n":22887,"o":70.06,"t":"2026-08-05T04:00:00Z","v":1382070,"vw":71.390763},{"c":67.82,"h":71.68,"l":67.71,"n":28128,"o":71.52,"t":"2026-08-06T04:00:00Z","v":1841541,"vw":68.741605},{"c":70.36,"h":70.568,"l":68.52,"n":21260,"o":68.52,"t":"2026-08-07T04:00:00Z","v":1193725,"vw":70.125316},{"c":69.89,"h":70.61,"l":69.57,"n":13674,"o":70.245,"t":"2026-08-10T04:00:00Z","v":823867,"vw":70.078793},{"c":70.27,"h":71.15,"l":69.77,"n":13032,"o":70.03,"t":"2026-08-11T04:00:00Z","v":708296,"vw":70.295464},{"c":69.71,"h":70.75,"l":69.03,"n":16845,"o":70.75,"t":"2026-08-12T04:00:00Z","v":881948,"vw":69.710972},{"c":69.97,"h":70.32,"l":68.9,"n":14580,"o":69.85,"t":"2026-08-13T04:00:00Z","v":821643,"vw":69.80175},{"c":70.24,"h":70.33,"l":69.32,"n":15189,"o":69.79,"t":"2026-08-14T04:00:00Z","v":741887,"vw":69.957603},{"c":71.29,"h":71.69,"l":70.2,"n":19472,"o":70.24,"t":"2026-08-17T04:00:00Z","v":1155114,"vw":71.272334},{"c":70.27,"h":71.475,"l":70.252,"n":13048,"o":70.91,"t":"2026-08-18T04:00:00Z","v":867931,"vw":70.650768},{"c":71.01,"h":71.99,"l":70.72,"n":12080,"o":70.875,"t":"2026-08-19T04:00:00Z","v":664821,"vw":71.267416},{"c":70.39,"h":70.8,"l":69.425,"n":15626,"o":70.17,"t":"2026-08-20T04:00:00Z","v":953186,"vw":70.19423},{"c":73.05,"h":73.22,"l":70.89,"n":16168,"o":71.13,"t":"2026-08-21T04:00:00Z","v":1019539,"vw":72.548083},{"c":67.8,"h":72.14,"l":67.34,"n":30164,"o":71.77,"t":"2026-08-24T04:00:00Z","v":2192798,"vw":68.624322},{"c":66.13,"h":68.2499,"l":65.92,"n":25347,"o":68,"t":"2026-08-25T04:00:00Z","v":1663951,"vw":66.601154},{"c":66,"h":66.04,"l":65.08,"n":23916,"o":65.8,"t":"2026-08-26T04:00:00Z","v":1658892,"vw":65.640695},{"c":65.71,"h":66.65,"l":64.75,"n":17046,"o":66.25,"t":"2026-08-27T04:00:00Z","v":1100804,"vw":65.831922},{"c":65.86,"h":66.41,"l":65.41,"n":14053,"o":66.22,"t":"2026-08-28T04:00:00Z","v":925268,"vw":65.779765},{"c":65.57,"h":66.4875,"l":65.225,"n":12251,"o":65.98,"t":"2026-08-31T04:00:00Z","v":1499549,"vw":65.630333},{"c":63.63,"h":65.125,"l":62.96,"n":17932,"o":65,"t":"2026-09-01T04:00:00Z","v":1402571,"vw":63.64292},{"c":65.78,"h":65.88,"l":63.74,"n":13652,"o":63.74,"t":"2026-09-02T04:00:00Z","v":964589,"vw":65.341665},{"c":67.09,"h":67.72,"l":66.33,"n":15755,"o":66.66,"t":"2026-09-03T04:00:00Z","v":1008993,"vw":67.13723},{"c":68.87,"h":69.23,"l":66.86,"n":22857,"o":66.86,"t":"2026-09-04T04:00:00Z","v":1362762,"vw":68.711079},{"c":66.56,"h":68.9251,"l":66.485,"n":16225,"o":68.65,"t":"2026-09-08T04:00:00Z","v":1011276,"vw":66.863898},{"c":65.47,"h":67.22,"l":65.41,"n":19393,"o":66.78,"t":"2026-09-09T04:00:00Z","v":946864,"vw":65.815989},{"c":65.14,"h":65.41,"l":64.6,"n":15949,"o":65.02,"t":"2026-09-10T04:00:00Z","v":1308478,"vw":65.06415},{"c":66.13,"h":66.55,"l":65.62,"n":12600,"o":66.2,"t":"2026-09-11T04:00:00Z","v":848947,"vw":66.084438},{"c":64.89,"h":65.72,"l":64.605,"n":15329,"o":64.83,"t":"2026-09-14T04:00:00Z","v":935282,"vw":65.000617},{"c":63.42,"h":64.43,"l":63.1,"n":21391,"o":64.15,"t":"2026-09-15T04:00:00Z","v":1489787,"vw":63.532802},{"c":63.74,"h":64.52,"l":63.14,"n":19795,"o":63.88,"t":"2026-09-16T04:00:00Z","v":1551299,"vw":63.862365},{"c":64.82,"h":65.6266,"l":64.7,"n":15839,"o":65.27,"t":"2026-09-17T04:00:00Z","v":889070,"vw":65.063385},{"c":63.15,"h":63.89,"l":62.57,"n":19711,"o":63.52,"t":"2026-09-18T04:00:00Z","v":1223250,"vw":63.071496},{"c":63.01,"h":63.81,"l":62.78,"n":17497,"o":63.71,"t":"2026-09-21T04:00:00Z","v":931206,"vw":63.131065},{"c":63.79,"h":64.13,"l":63.06,"n":14006,"o":63.82,"t":"2026-09-22T04:00:00Z","v":858410,"vw":63.695909},{"c":63.73,"h":64.59,"l":62.36,"n":18965,"o":63.18,"t":"2026-09-23T04:00:00Z","v":1283951,"vw":63.850483},{"c":62.22,"h":63.78,"l":61.72,"n":19263,"o":63.56,"t":"2026-09-24T04:00:00Z","v":1245615,"vw":62.193229},{"c":65,"h":65.0299,"l":62.375,"n":18918,"o":62.7,"t":"2026-09-25T04:00:00Z","v":1139454,"vw":64.319839},{"c":64.64,"h":65.3,"l":64.05,"n":15274,"o":64.08,"t":"2026-09-28T04:00:00Z","v":1087268,"vw":64.554733},{"c":64.56,"h":65,"l":63.73,"n":14985,"o":64.76,"t":"2026-09-29T04:00:00Z","v":783394,"vw":64.342733},{"c":63.67,"h":64.92,"l":63.67,"n":19276,"o":64.91,"t":"2026-09-30T04:00:00Z","v":1142955,"vw":64.209746},{"c":64.46,"h":64.59,"l":63.32,"n":19587,"o":63.55,"t":"2026-10-01T04:00:00Z","v":1416253,"vw":63.993211},{"c":64.57,"h":65.2,"l":63.85,"n":14830,"o":64.88,"t":"2026-10-02T04:00:00Z","v":725139,"vw":64.418535},{"c":64.92,"h":65.195,"l":64.11,"n":12122,"o":64.57,"t":"2026-10-05T04:00:00Z","v":688702,"vw":64.832024},{"c":65.66,"h":65.69,"l":64.5534,"n":12129,"o":65.2,"t":"2026-10-06T04:00:00Z","v":720133,"vw":65.451261},{"c":65.03,"h":65.66,"l":64.22,"n":14926,"o":65.24,"t":"2026-10-07T04:00:00Z","v":1133923,"vw":64.821024},{"c":63.82,"h":64.06,"l":62.9046,"n":20174,"o":64.03,"t":"2026-10-08T04:00:00Z","v":1550973,"vw":63.616513},{"c":63.99,"h":64.39,"l":63.66,"n":12623,"o":63.99,"t":"2026-10-09T04:00:00Z","v":640901,"vw":63.996888},{"c":63.56,"h":64.2265,"l":63.39,"n":8160,"o":63.95,"t":"2026-10-12T04:00:00Z","v":478732,"vw":63.664238},{"c":65.31,"h":65.6599,"l":63.68,"n":18101,"o":64,"t":"2026-10-13T04:00:00Z","v":1279629,"vw":65.139496},{"c":64.45,"h":65.34,"l":64.34,"n":16504,"o":64.72,"t":"2026-10-14T04:00:00Z","v":894647,"vw":64.643596},{"c":66.41,"h":66.765,"l":64.2275,"n":22303,"o":64.45,"t":"2026-10-15T04:00:00Z","v":1532325,"vw":66.302393},{"c":65.99,"h":68,"l":65.63,"n":19252,"o":66.71,"t":"2026-10-16T04:00:00Z","v":1630271,"vw":66.778171},{"c":65.43,"h":66,"l":64.845,"n":12329,"o":66,"t":"2026-10-19T04:00:00Z","v":709667,"vw":65.388473},{"c":66.39,"h":67.03,"l":64.84,"n":12121,"o":65.19,"t":"2026-10-20T04:00:00Z","v":1224527,"vw":66.371291},{"c":63.83,"h":65.66,"l":63.455,"n":23737,"o":65.12,"t":"2026-10-21T04:00:00Z","v":1693483,"vw":64.157493},{"c":64.72,"h":64.79,"l":62.76,"n":14895,"o":63.13,"t":"2026-10-22T04:00:00Z","v":998946,"vw":64.368813}],"volatilityBars":[{"c":63.34,"h":63.34,"l":63.34,"n":2,"o":63.34,"t":"2026-09-21T11:00:00Z","v":139,"vw":63.34},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-09-21T12:15:00Z","v":168,"vw":63.99},{"c":63.44,"h":63.81,"l":63.41,"n":461,"o":63.71,"t":"2026-09-21T13:30:00Z","v":29177,"vw":63.61525},{"c":63.48,"h":63.62,"l":63.4,"n":480,"o":63.47,"t":"2026-09-21T13:45:00Z","v":27140,"vw":63.550346},{"c":63.04,"h":63.44,"l":62.86,"n":555,"o":63.44,"t":"2026-09-21T14:00:00Z","v":29414,"vw":63.040284},{"c":62.97,"h":63.05,"l":62.94,"n":502,"o":63.04,"t":"2026-09-21T14:15:00Z","v":28403,"vw":62.999689},{"c":62.875,"h":63.09,"l":62.83,"n":459,"o":62.99,"t":"2026-09-21T14:30:00Z","v":25948,"vw":62.921902},{"c":63.06,"h":63.06,"l":62.78,"n":446,"o":62.85,"t":"2026-09-21T14:45:00Z","v":26011,"vw":62.943107},{"c":63.23,"h":63.25,"l":63.04,"n":805,"o":63.065,"t":"2026-09-21T15:00:00Z","v":51990,"vw":63.114007},{"c":63.08,"h":63.26,"l":63.05,"n":677,"o":63.21,"t":"2026-09-21T15:15:00Z","v":44802,"vw":63.190131},{"c":63.12,"h":63.23,"l":63.06,"n":498,"o":63.08,"t":"2026-09-21T15:30:00Z","v":24672,"vw":63.12892},{"c":63.2,"h":63.24,"l":63.11,"n":513,"o":63.12,"t":"2026-09-21T15:45:00Z","v":22048,"vw":63.17691},{"c":63.35,"h":63.43,"l":63.21,"n":436,"o":63.21,"t":"2026-09-21T16:00:00Z","v":13958,"vw":63.343715},{"c":63.31,"h":63.46,"l":63.31,"n":495,"o":63.345,"t":"2026-09-21T16:15:00Z","v":20216,"vw":63.360724},{"c":63.33,"h":63.41,"l":63.305,"n":377,"o":63.31,"t":"2026-09-21T16:30:00Z","v":11580,"vw":63.356201},{"c":63.45,"h":63.45,"l":63.33,"n":342,"o":63.33,"t":"2026-09-21T16:45:00Z","v":10113,"vw":63.407818},{"c":63.33,"h":63.44,"l":63.265,"n":481,"o":63.44,"t":"2026-09-21T17:00:00Z","v":18997,"vw":63.336115},{"c":63.3701,"h":63.4452,"l":63.31,"n":382,"o":63.31,"t":"2026-09-21T17:15:00Z","v":12116,"vw":63.386281},{"c":63.38,"h":63.39,"l":63.29,"n":515,"o":63.385,"t":"2026-09-21T17:30:00Z","v":18873,"vw":63.330807},{"c":63.535,"h":63.546,"l":63.3575,"n":449,"o":63.36,"t":"2026-09-21T17:45:00Z","v":17063,"vw":63.435059},{"c":63.315,"h":63.59,"l":63.28,"n":498,"o":63.54,"t":"2026-09-21T18:00:00Z","v":25337,"vw":63.49061},{"c":63.3225,"h":63.37,"l":63.285,"n":462,"o":63.32,"t":"2026-09-21T18:15:00Z","v":25230,"vw":63.333407},{"c":63.045,"h":63.34,"l":63.01,"n":609,"o":63.325,"t":"2026-09-21T18:30:00Z","v":30452,"vw":63.13024},{"c":63.12,"h":63.13,"l":62.99,"n":593,"o":63.05,"t":"2026-09-21T18:45:00Z","v":35352,"vw":63.043932},{"c":63.21,"h":63.26,"l":63.12,"n":699,"o":63.12,"t":"2026-09-21T19:00:00Z","v":26805,"vw":63.21553},{"c":62.99,"h":63.205,"l":62.975,"n":998,"o":63.2,"t":"2026-09-21T19:15:00Z","v":42171,"vw":63.111711},{"c":62.94,"h":63.01,"l":62.94,"n":1121,"o":62.98,"t":"2026-09-21T19:30:00Z","v":40818,"vw":62.965884},{"c":63.02,"h":63.02,"l":62.79,"n":3076,"o":62.94,"t":"2026-09-21T19:45:00Z","v":176543,"vw":62.920423},{"c":63.01,"h":63.01,"l":63.01,"n":26,"o":63.01,"t":"2026-09-21T20:00:00Z","v":75130,"vw":63.01},{"c":63.5,"h":63.92,"l":63.34,"n":300,"o":63.82,"t":"2026-09-22T13:30:00Z","v":22151,"vw":63.642297},{"c":63.705,"h":63.74,"l":63.37,"n":381,"o":63.495,"t":"2026-09-22T13:45:00Z","v":20561,"vw":63.529335},{"c":64.0356,"h":64.0356,"l":63.63,"n":306,"o":63.7,"t":"2026-09-22T14:00:00Z","v":18912,"vw":63.816123},{"c":63.845,"h":64.13,"l":63.81,"n":538,"o":64,"t":"2026-09-22T14:15:00Z","v":50568,"vw":63.986869},{"c":63.63,"h":63.89,"l":63.61,"n":355,"o":63.85,"t":"2026-09-22T14:30:00Z","v":20239,"vw":63.760244},{"c":63.755,"h":63.77,"l":63.52,"n":339,"o":63.6,"t":"2026-09-22T14:45:00Z","v":18026,"vw":63.60322},{"c":63.8,"h":63.84,"l":63.66,"n":489,"o":63.75,"t":"2026-09-22T15:00:00Z","v":23957,"vw":63.766977},{"c":63.41,"h":63.8,"l":63.41,"n":356,"o":63.8,"t":"2026-09-22T15:15:00Z","v":18739,"vw":63.663824},{"c":63.11,"h":63.47,"l":63.06,"n":591,"o":63.44,"t":"2026-09-22T15:30:00Z","v":32199,"vw":63.230604},{"c":63.235,"h":63.26,"l":63.09,"n":440,"o":63.15,"t":"2026-09-22T15:45:00Z","v":24310,"vw":63.152481},{"c":63.41,"h":63.41,"l":63.25,"n":318,"o":63.25,"t":"2026-09-22T16:00:00Z","v":21367,"vw":63.364736},{"c":63.43,"h":63.47,"l":63.37,"n":451,"o":63.425,"t":"2026-09-22T16:15:00Z","v":21048,"vw":63.438567},{"c":63.435,"h":63.52,"l":63.4,"n":256,"o":63.46,"t":"2026-09-22T16:30:00Z","v":10205,"vw":63.446855},{"c":63.62,"h":63.62,"l":63.42,"n":469,"o":63.42,"t":"2026-09-22T16:45:00Z","v":18848,"vw":63.522661},{"c":63.47,"h":63.62,"l":63.43,"n":270,"o":63.62,"t":"2026-09-22T17:00:00Z","v":12231,"vw":63.489333},{"c":63.44,"h":63.48,"l":63.4,"n":366,"o":63.45,"t":"2026-09-22T17:15:00Z","v":24356,"vw":63.448331},{"c":63.485,"h":63.49,"l":63.42,"n":309,"o":63.44,"t":"2026-09-22T17:30:00Z","v":16428,"vw":63.460499},{"c":63.83,"h":63.87,"l":63.49,"n":409,"o":63.49,"t":"2026-09-22T17:45:00Z","v":18665,"vw":63.675596},{"c":63.72,"h":63.875,"l":63.71,"n":321,"o":63.83,"t":"2026-09-22T18:00:00Z","v":14306,"vw":63.791307},{"c":63.6,"h":63.7,"l":63.59,"n":349,"o":63.7,"t":"2026-09-22T18:15:00Z","v":17612,"vw":63.640316},{"c":63.53,"h":63.605,"l":63.49,"n":397,"o":63.59,"t":"2026-09-22T18:30:00Z","v":16045,"vw":63.52911},{"c":63.725,"h":63.73,"l":63.52,"n":486,"o":63.5301,"t":"2026-09-22T18:45:00Z","v":19307,"vw":63.616693},{"c":63.71,"h":63.76,"l":63.69,"n":448,"o":63.74,"t":"2026-09-22T19:00:00Z","v":19560,"vw":63.720707},{"c":63.675,"h":63.715,"l":63.67,"n":543,"o":63.715,"t":"2026-09-22T19:15:00Z","v":25315,"vw":63.693492},{"c":63.84,"h":63.86,"l":63.65,"n":760,"o":63.66,"t":"2026-09-22T19:30:00Z","v":35082,"vw":63.789002},{"c":63.79,"h":63.9584,"l":63.78,"n":3283,"o":63.85,"t":"2026-09-22T19:45:00Z","v":209452,"vw":63.872959},{"c":63.79,"h":63.79,"l":63.79,"n":22,"o":63.79,"t":"2026-09-22T20:00:00Z","v":97172,"vw":63.79},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-09-23T11:15:00Z","v":100,"vw":63.9},{"c":62.75,"h":63.2,"l":62.68,"n":443,"o":63.18,"t":"2026-09-23T13:30:00Z","v":27040,"vw":62.953417},{"c":62.745,"h":62.76,"l":62.36,"n":469,"o":62.72,"t":"2026-09-23T13:45:00Z","v":24368,"vw":62.595736},{"c":63.07,"h":63.1,"l":62.73,"n":666,"o":62.76,"t":"2026-09-23T14:00:00Z","v":45289,"vw":62.887267},{"c":63.11,"h":63.22,"l":63.03,"n":883,"o":63.09,"t":"2026-09-23T14:15:00Z","v":101173,"vw":63.155021},{"c":63.395,"h":63.46,"l":63.08,"n":513,"o":63.13,"t":"2026-09-23T14:30:00Z","v":40358,"vw":63.269569},{"c":63.8,"h":63.86,"l":63.29,"n":671,"o":63.405,"t":"2026-09-23T14:45:00Z","v":39344,"vw":63.642951},{"c":64.055,"h":64.06,"l":63.74,"n":737,"o":63.775,"t":"2026-09-23T15:00:00Z","v":46618,"vw":63.886239},{"c":64.36,"h":64.59,"l":64.055,"n":1183,"o":64.055,"t":"2026-09-23T15:15:00Z","v":76567,"vw":64.356467},{"c":64.32,"h":64.445,"l":64.29,"n":658,"o":64.33,"t":"2026-09-23T15:30:00Z","v":45247,"vw":64.364495},{"c":64.19,"h":64.355,"l":64.105,"n":481,"o":64.33,"t":"2026-09-23T15:45:00Z","v":43787,"vw":64.273623},{"c":64.17,"h":64.245,"l":64.12,"n":477,"o":64.18,"t":"2026-09-23T16:00:00Z","v":24675,"vw":64.189041},{"c":64.44,"h":64.45,"l":64.15,"n":479,"o":64.17,"t":"2026-09-23T16:15:00Z","v":26018,"vw":64.324304},{"c":64.49,"h":64.51,"l":64.4,"n":447,"o":64.48,"t":"2026-09-23T16:30:00Z","v":21359,"vw":64.457367},{"c":64.32,"h":64.51,"l":64.32,"n":410,"o":64.48,"t":"2026-09-23T16:45:00Z","v":18661,"vw":64.398185},{"c":64.07,"h":64.405,"l":64.04,"n":509,"o":64.32,"t":"2026-09-23T17:00:00Z","v":23166,"vw":64.21104},{"c":64.175,"h":64.195,"l":64.02,"n":406,"o":64.095,"t":"2026-09-23T17:15:00Z","v":19544,"vw":64.126936},{"c":64.305,"h":64.32,"l":64.09,"n":418,"o":64.17,"t":"2026-09-23T17:30:00Z","v":17053,"vw":64.178729},{"c":64.45,"h":64.465,"l":64.3,"n":372,"o":64.3,"t":"2026-09-23T17:45:00Z","v":16375,"vw":64.36887},{"c":64.255,"h":64.445,"l":64.22,"n":477,"o":64.445,"t":"2026-09-23T18:00:00Z","v":20671,"vw":64.349807},{"c":64.2,"h":64.33,"l":64.2,"n":552,"o":64.24,"t":"2026-09-23T18:15:00Z","v":28073,"vw":64.273419},{"c":64.07,"h":64.2,"l":64,"n":565,"o":64.2,"t":"2026-09-23T18:30:00Z","v":25800,"vw":64.099247},{"c":64.265,"h":64.285,"l":64.0275,"n":623,"o":64.1,"t":"2026-09-23T18:45:00Z","v":26133,"vw":64.146754},{"c":64.34,"h":64.385,"l":64.2,"n":744,"o":64.265,"t":"2026-09-23T19:00:00Z","v":35127,"vw":64.316085},{"c":64.12,"h":64.35,"l":64.07,"n":969,"o":64.34,"t":"2026-09-23T19:15:00Z","v":45880,"vw":64.201711},{"c":64.085,"h":64.22,"l":64.04,"n":988,"o":64.145,"t":"2026-09-23T19:30:00Z","v":50250,"vw":64.146082},{"c":63.76,"h":64.09,"l":63.64,"n":3500,"o":64.085,"t":"2026-09-23T19:45:00Z","v":245240,"vw":63.851568},{"c":63.73,"h":63.77,"l":63.73,"n":14,"o":63.77,"t":"2026-09-23T20:00:00Z","v":108379,"vw":63.730878},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-09-23T22:15:00Z","v":500,"vw":63.9},{"c":62.93,"h":63.78,"l":62.87,"n":456,"o":63.56,"t":"2026-09-24T13:30:00Z","v":27857,"vw":63.319462},{"c":62.45,"h":62.9625,"l":62.385,"n":780,"o":62.93,"t":"2026-09-24T13:45:00Z","v":31589,"vw":62.673142},{"c":62.37,"h":62.57,"l":62.18,"n":813,"o":62.48,"t":"2026-09-24T14:00:00Z","v":41327,"vw":62.400589},{"c":62.08,"h":62.39,"l":61.98,"n":823,"o":62.36,"t":"2026-09-24T14:15:00Z","v":49624,"vw":62.172806},{"c":61.805,"h":62.14,"l":61.75,"n":623,"o":62.03,"t":"2026-09-24T14:30:00Z","v":29761,"vw":62.029551},{"c":62.16,"h":62.16,"l":61.73,"n":951,"o":61.78,"t":"2026-09-24T14:45:00Z","v":59509,"vw":61.98237},{"c":61.92,"h":62.13,"l":61.9,"n":566,"o":62.13,"t":"2026-09-24T15:00:00Z","v":27265,"vw":61.99158},{"c":61.92,"h":62.16,"l":61.89,"n":658,"o":61.905,"t":"2026-09-24T15:15:00Z","v":31817,"vw":62.011253},{"c":61.89,"h":61.99,"l":61.72,"n":633,"o":61.955,"t":"2026-09-24T15:30:00Z","v":29138,"vw":61.835471},{"c":61.78,"h":61.985,"l":61.78,"n":657,"o":61.88,"t":"2026-09-24T15:45:00Z","v":37377,"vw":61.874489},{"c":61.95,"h":61.95,"l":61.72,"n":541,"o":61.77,"t":"2026-09-24T16:00:00Z","v":33898,"vw":61.789808},{"c":62.35,"h":62.66,"l":61.92,"n":912,"o":61.92,"t":"2026-09-24T16:15:00Z","v":58778,"vw":62.226211},{"c":62.5,"h":62.65,"l":62.33,"n":470,"o":62.4,"t":"2026-09-24T16:30:00Z","v":18041,"vw":62.48977},{"c":62.26,"h":62.5,"l":62.26,"n":390,"o":62.48,"t":"2026-09-24T16:45:00Z","v":14968,"vw":62.451328},{"c":62.235,"h":62.335,"l":62.115,"n":347,"o":62.21,"t":"2026-09-24T17:00:00Z","v":12362,"vw":62.231872},{"c":62.17,"h":62.31,"l":62.16,"n":526,"o":62.31,"t":"2026-09-24T17:15:00Z","v":22587,"vw":62.21702},{"c":62.24,"h":62.26,"l":62.1701,"n":505,"o":62.1701,"t":"2026-09-24T17:30:00Z","v":23944,"vw":62.227037},{"c":62.325,"h":62.35,"l":62.25,"n":429,"o":62.25,"t":"2026-09-24T17:45:00Z","v":18991,"vw":62.295945},{"c":62.42,"h":62.42,"l":62.19,"n":452,"o":62.35,"t":"2026-09-24T18:00:00Z","v":16507,"vw":62.299361},{"c":62.52,"h":62.59,"l":62.37,"n":494,"o":62.42,"t":"2026-09-24T18:15:00Z","v":23951,"vw":62.469259},{"c":62.37,"h":62.51,"l":62.25,"n":643,"o":62.48,"t":"2026-09-24T18:30:00Z","v":30754,"vw":62.395508},{"c":62.32,"h":62.4,"l":62.27,"n":464,"o":62.36,"t":"2026-09-24T18:45:00Z","v":19912,"vw":62.347085},{"c":62.155,"h":62.31,"l":62.015,"n":1104,"o":62.31,"t":"2026-09-24T19:00:00Z","v":66259,"vw":62.125281},{"c":62.07,"h":62.215,"l":62.02,"n":913,"o":62.155,"t":"2026-09-24T19:15:00Z","v":53189,"vw":62.117096},{"c":62.175,"h":62.225,"l":62.07,"n":950,"o":62.07,"t":"2026-09-24T19:30:00Z","v":47659,"vw":62.155634},{"c":62.22,"h":62.22,"l":62.04,"n":2757,"o":62.16,"t":"2026-09-24T19:45:00Z","v":183712,"vw":62.139845},{"c":62.22,"h":62.22,"l":62.19,"n":24,"o":62.19,"t":"2026-09-24T20:00:00Z","v":85725,"vw":62.219934},{"c":62.1,"h":62.1,"l":62.1,"n":3,"o":62.1,"t":"2026-09-24T20:30:00Z","v":200,"vw":62.1},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-09-25T10:45:00Z","v":200,"vw":63},{"c":62.3,"h":62.3,"l":62.3,"n":2,"o":62.3,"t":"2026-09-25T11:00:00Z","v":343,"vw":62.3},{"c":62.9,"h":63,"l":62.375,"n":434,"o":62.7,"t":"2026-09-25T13:30:00Z","v":35878,"vw":62.638491},{"c":63.1827,"h":63.25,"l":62.76,"n":415,"o":62.89,"t":"2026-09-25T13:45:00Z","v":20000,"vw":62.960291},{"c":63.37,"h":63.4295,"l":62.99,"n":512,"o":63.215,"t":"2026-09-25T14:00:00Z","v":33884,"vw":63.222429},{"c":63.595,"h":63.66,"l":63.2301,"n":672,"o":63.385,"t":"2026-09-25T14:15:00Z","v":50896,"vw":63.497803},{"c":63.63,"h":63.71,"l":63.5,"n":568,"o":63.58,"t":"2026-09-25T14:30:00Z","v":29184,"vw":63.588919},{"c":63.83,"h":63.83,"l":63.51,"n":613,"o":63.645,"t":"2026-09-25T14:45:00Z","v":39909,"vw":63.641196},{"c":63.99,"h":64.01,"l":63.815,"n":488,"o":63.85,"t":"2026-09-25T15:00:00Z","v":36083,"vw":63.908922},{"c":63.96,"h":64.075,"l":63.88,"n":566,"o":63.98,"t":"2026-09-25T15:15:00Z","v":37155,"vw":63.982159},{"c":63.86,"h":64.1,"l":63.86,"n":690,"o":63.935,"t":"2026-09-25T15:30:00Z","v":46605,"vw":63.981356},{"c":64.145,"h":64.15,"l":63.75,"n":600,"o":63.85,"t":"2026-09-25T15:45:00Z","v":29203,"vw":63.89289},{"c":64.41,"h":64.46,"l":64.19,"n":630,"o":64.19,"t":"2026-09-25T16:00:00Z","v":35419,"vw":64.358497},{"c":64.24,"h":64.48,"l":64.16,"n":437,"o":64.44,"t":"2026-09-25T16:15:00Z","v":22376,"vw":64.292749},{"c":64.32,"h":64.32,"l":64.06,"n":461,"o":64.235,"t":"2026-09-25T16:30:00Z","v":29053,"vw":64.151851},{"c":64.31,"h":64.31,"l":64.15,"n":457,"o":64.27,"t":"2026-09-25T16:45:00Z","v":24406,"vw":64.21564},{"c":64.57,"h":64.6,"l":64.295,"n":659,"o":64.305,"t":"2026-09-25T17:00:00Z","v":44954,"vw":64.472984},{"c":64.49,"h":64.57,"l":64.42,"n":562,"o":64.565,"t":"2026-09-25T17:15:00Z","v":31517,"vw":64.500672},{"c":64.51,"h":64.51,"l":64.295,"n":498,"o":64.47,"t":"2026-09-25T17:30:00Z","v":27191,"vw":64.399095},{"c":64.5801,"h":64.59,"l":64.5,"n":371,"o":64.52,"t":"2026-09-25T17:45:00Z","v":16561,"vw":64.539996},{"c":64.765,"h":64.78,"l":64.57,"n":555,"o":64.595,"t":"2026-09-25T18:00:00Z","v":22417,"vw":64.622702},{"c":64.65,"h":64.79,"l":64.57,"n":622,"o":64.77,"t":"2026-09-25T18:15:00Z","v":24070,"vw":64.706267},{"c":64.67,"h":64.67,"l":64.535,"n":653,"o":64.655,"t":"2026-09-25T18:30:00Z","v":26921,"vw":64.608229},{"c":64.61,"h":64.69,"l":64.6,"n":538,"o":64.67,"t":"2026-09-25T18:45:00Z","v":24612,"vw":64.637818},{"c":64.74,"h":64.92,"l":64.56,"n":1229,"o":64.61,"t":"2026-09-25T19:00:00Z","v":83481,"vw":64.760117},{"c":64.74,"h":64.89,"l":64.7,"n":1227,"o":64.72,"t":"2026-09-25T19:15:00Z","v":67208,"vw":64.822993},{"c":64.915,"h":64.925,"l":64.74,"n":1094,"o":64.74,"t":"2026-09-25T19:30:00Z","v":50837,"vw":64.82408},{"c":64.99,"h":65.0299,"l":64.84,"n":3139,"o":64.93,"t":"2026-09-25T19:45:00Z","v":169367,"vw":64.955864},{"c":65,"h":65,"l":65,"n":17,"o":65,"t":"2026-09-25T20:00:00Z","v":70692,"vw":65},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-09-25T23:30:00Z","v":225,"vw":66.27},{"c":66.21,"h":66.21,"l":66.21,"n":5,"o":66.21,"t":"2026-09-28T11:15:00Z","v":200,"vw":66.21},{"c":64.965,"h":65.3,"l":64.05,"n":431,"o":64.08,"t":"2026-09-28T13:30:00Z","v":30357,"vw":64.883767},{"c":64.745,"h":65.045,"l":64.635,"n":409,"o":64.96,"t":"2026-09-28T13:45:00Z","v":19792,"vw":64.794739},{"c":64.68,"h":64.79,"l":64.525,"n":513,"o":64.7,"t":"2026-09-28T14:00:00Z","v":29172,"vw":64.680866},{"c":64.58,"h":64.69,"l":64.455,"n":400,"o":64.65,"t":"2026-09-28T14:15:00Z","v":16386,"vw":64.57315},{"c":64.62,"h":64.715,"l":64.545,"n":391,"o":64.57,"t":"2026-09-28T14:30:00Z","v":19178,"vw":64.629347},{"c":64.43,"h":64.59,"l":64.34,"n":438,"o":64.59,"t":"2026-09-28T14:45:00Z","v":16331,"vw":64.44712},{"c":64.245,"h":64.435,"l":64.23,"n":436,"o":64.435,"t":"2026-09-28T15:00:00Z","v":22014,"vw":64.337615},{"c":64.295,"h":64.305,"l":64.18,"n":595,"o":64.26,"t":"2026-09-28T15:15:00Z","v":33579,"vw":64.242623},{"c":64.38,"h":64.43,"l":64.3,"n":312,"o":64.32,"t":"2026-09-28T15:30:00Z","v":12918,"vw":64.363657},{"c":64.28,"h":64.38,"l":64.16,"n":624,"o":64.38,"t":"2026-09-28T15:45:00Z","v":34821,"vw":64.245244},{"c":64.12,"h":64.35,"l":64.12,"n":501,"o":64.295,"t":"2026-09-28T16:00:00Z","v":17426,"vw":64.268509},{"c":64.68,"h":64.73,"l":64.115,"n":760,"o":64.14,"t":"2026-09-28T16:15:00Z","v":33913,"vw":64.36383},{"c":64.32,"h":64.64,"l":64.21,"n":403,"o":64.64,"t":"2026-09-28T16:30:00Z","v":17564,"vw":64.429678},{"c":64.24,"h":64.405,"l":64.06,"n":296,"o":64.33,"t":"2026-09-28T16:45:00Z","v":11687,"vw":64.227864},{"c":64.61,"h":64.7,"l":64.22,"n":856,"o":64.22,"t":"2026-09-28T17:00:00Z","v":39831,"vw":64.458228},{"c":64.475,"h":64.6,"l":64.43,"n":390,"o":64.55,"t":"2026-09-28T17:15:00Z","v":14414,"vw":64.508397},{"c":64.4,"h":64.5,"l":64.31,"n":417,"o":64.475,"t":"2026-09-28T17:30:00Z","v":14551,"vw":64.404108},{"c":64.595,"h":64.61,"l":64.435,"n":382,"o":64.45,"t":"2026-09-28T17:45:00Z","v":12277,"vw":64.509873},{"c":64.67,"h":64.67,"l":64.545,"n":512,"o":64.57,"t":"2026-09-28T18:00:00Z","v":19496,"vw":64.597223},{"c":64.58,"h":64.67,"l":64.57,"n":335,"o":64.67,"t":"2026-09-28T18:15:00Z","v":16048,"vw":64.610037},{"c":64.63,"h":64.645,"l":64.555,"n":341,"o":64.61,"t":"2026-09-28T18:30:00Z","v":17440,"vw":64.59455},{"c":64.74,"h":64.75,"l":64.63,"n":578,"o":64.63,"t":"2026-09-28T18:45:00Z","v":18741,"vw":64.691519},{"c":64.57,"h":64.72,"l":64.57,"n":482,"o":64.72,"t":"2026-09-28T19:00:00Z","v":19464,"vw":64.631076},{"c":64.63,"h":64.69,"l":64.56,"n":761,"o":64.57,"t":"2026-09-28T19:15:00Z","v":39705,"vw":64.628779},{"c":64.68,"h":64.72,"l":64.63,"n":641,"o":64.63,"t":"2026-09-28T19:30:00Z","v":34352,"vw":64.685439},{"c":64.64,"h":64.7,"l":64.57,"n":2409,"o":64.69,"t":"2026-09-28T19:45:00Z","v":129385,"vw":64.646252},{"c":64.64,"h":64.64,"l":64.64,"n":25,"o":64.64,"t":"2026-09-28T20:00:00Z","v":66803,"vw":64.64},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-09-28T20:15:00Z","v":1689,"vw":64.64},{"c":64.635,"h":65,"l":64.26,"n":529,"o":64.76,"t":"2026-09-29T13:30:00Z","v":37222,"vw":64.664794},{"c":64.14,"h":64.55,"l":64.12,"n":440,"o":64.55,"t":"2026-09-29T13:45:00Z","v":23152,"vw":64.357788},{"c":64.49,"h":64.53,"l":64.2,"n":468,"o":64.2,"t":"2026-09-29T14:00:00Z","v":22986,"vw":64.356164},{"c":64.23,"h":64.55,"l":64.16,"n":339,"o":64.51,"t":"2026-09-29T14:15:00Z","v":30671,"vw":64.44986},{"c":64.37,"h":64.425,"l":64.15,"n":441,"o":64.25,"t":"2026-09-29T14:30:00Z","v":19791,"vw":64.280392},{"c":64.34,"h":64.47,"l":64.205,"n":341,"o":64.47,"t":"2026-09-29T14:45:00Z","v":14315,"vw":64.334388},{"c":63.97,"h":64.32,"l":63.97,"n":388,"o":64.31,"t":"2026-09-29T15:00:00Z","v":14264,"vw":64.136116},{"c":63.94,"h":64.02,"l":63.87,"n":452,"o":63.99,"t":"2026-09-29T15:15:00Z","v":22004,"vw":63.94957},{"c":64.03,"h":64.07,"l":63.91,"n":476,"o":63.94,"t":"2026-09-29T15:30:00Z","v":22675,"vw":64.002409},{"c":63.97,"h":64.18,"l":63.92,"n":540,"o":64.03,"t":"2026-09-29T15:45:00Z","v":28800,"vw":64.045045},{"c":64.005,"h":64.025,"l":63.9,"n":336,"o":63.98,"t":"2026-09-29T16:00:00Z","v":13675,"vw":63.978015},{"c":63.99,"h":64.1,"l":63.9,"n":368,"o":64,"t":"2026-09-29T16:15:00Z","v":17578,"vw":63.987029},{"c":63.89,"h":63.98,"l":63.88,"n":297,"o":63.98,"t":"2026-09-29T16:30:00Z","v":14383,"vw":63.924889},{"c":63.765,"h":63.92,"l":63.75,"n":352,"o":63.92,"t":"2026-09-29T16:45:00Z","v":19365,"vw":63.830207},{"c":63.795,"h":63.8,"l":63.73,"n":333,"o":63.74,"t":"2026-09-29T17:00:00Z","v":10383,"vw":63.758539},{"c":64.01,"h":64.01,"l":63.795,"n":515,"o":63.795,"t":"2026-09-29T17:15:00Z","v":19929,"vw":63.906576},{"c":64.12,"h":64.13,"l":63.99,"n":362,"o":64,"t":"2026-09-29T17:30:00Z","v":14407,"vw":64.045092},{"c":64.17,"h":64.19,"l":64.1,"n":401,"o":64.135,"t":"2026-09-29T17:45:00Z","v":19378,"vw":64.147747},{"c":64.45,"h":64.515,"l":64.19,"n":759,"o":64.19,"t":"2026-09-29T18:00:00Z","v":40233,"vw":64.39379},{"c":64.34,"h":64.47,"l":64.2726,"n":448,"o":64.46,"t":"2026-09-29T18:15:00Z","v":17226,"vw":64.414306},{"c":64.47,"h":64.605,"l":64.305,"n":664,"o":64.32,"t":"2026-09-29T18:30:00Z","v":34442,"vw":64.444399},{"c":64.53,"h":64.53,"l":64.43,"n":687,"o":64.5,"t":"2026-09-29T18:45:00Z","v":23841,"vw":64.491906},{"c":64.65,"h":64.65,"l":64.48,"n":521,"o":64.51,"t":"2026-09-29T19:00:00Z","v":18411,"vw":64.543574},{"c":64.56,"h":64.65,"l":64.51,"n":675,"o":64.65,"t":"2026-09-29T19:15:00Z","v":33371,"vw":64.552082},{"c":64.57,"h":64.69,"l":64.54,"n":801,"o":64.555,"t":"2026-09-29T19:30:00Z","v":31335,"vw":64.623661},{"c":64.53,"h":64.58,"l":64.41,"n":2537,"o":64.57,"t":"2026-09-29T19:45:00Z","v":116361,"vw":64.484523},{"c":64.5794,"h":64.5794,"l":64.56,"n":26,"o":64.56,"t":"2026-09-29T20:00:00Z","v":76362,"vw":64.560686},{"c":64,"h":64,"l":63,"n":3,"o":63,"t":"2026-09-29T21:15:00Z","v":310,"vw":63.493464},{"c":64.62,"h":64.9199,"l":64.47,"n":373,"o":64.91,"t":"2026-09-30T13:30:00Z","v":20535,"vw":64.716159},{"c":64.51,"h":64.74,"l":64.49,"n":392,"o":64.64,"t":"2026-09-30T13:45:00Z","v":13328,"vw":64.646217},{"c":64.65,"h":64.82,"l":64.39,"n":439,"o":64.505,"t":"2026-09-30T14:00:00Z","v":14830,"vw":64.615984},{"c":64.55,"h":64.86,"l":64.485,"n":600,"o":64.72,"t":"2026-09-30T14:15:00Z","v":31813,"vw":64.670963},{"c":64.62,"h":64.66,"l":64.4875,"n":518,"o":64.54,"t":"2026-09-30T14:30:00Z","v":17165,"vw":64.562067},{"c":64.68,"h":64.81,"l":64.59,"n":591,"o":64.66,"t":"2026-09-30T14:45:00Z","v":65775,"vw":64.751102},{"c":64.8275,"h":64.91,"l":64.6,"n":643,"o":64.67,"t":"2026-09-30T15:00:00Z","v":39670,"vw":64.719261},{"c":64.55,"h":64.92,"l":64.51,"n":445,"o":64.785,"t":"2026-09-30T15:15:00Z","v":15844,"vw":64.684621},{"c":64.395,"h":64.63,"l":64.36,"n":551,"o":64.55,"t":"2026-09-30T15:30:00Z","v":23682,"vw":64.523538},{"c":64.18,"h":64.39,"l":64.15,"n":674,"o":64.385,"t":"2026-09-30T15:45:00Z","v":44755,"vw":64.255119},{"c":64.33,"h":64.35,"l":64.195,"n":565,"o":64.195,"t":"2026-09-30T16:00:00Z","v":21986,"vw":64.279073},{"c":64.24,"h":64.31,"l":64.15,"n":447,"o":64.31,"t":"2026-09-30T16:15:00Z","v":14020,"vw":64.262478},{"c":64.35,"h":64.385,"l":64.25,"n":518,"o":64.25,"t":"2026-09-30T16:30:00Z","v":37337,"vw":64.35417},{"c":64.335,"h":64.37,"l":64.2637,"n":507,"o":64.32,"t":"2026-09-30T16:45:00Z","v":13367,"vw":64.311497},{"c":64.445,"h":64.46,"l":64.305,"n":436,"o":64.32,"t":"2026-09-30T17:00:00Z","v":18834,"vw":64.395914},{"c":64.32,"h":64.46,"l":64.32,"n":603,"o":64.45,"t":"2026-09-30T17:15:00Z","v":22227,"vw":64.39877},{"c":64.46,"h":64.47,"l":64.32,"n":634,"o":64.32,"t":"2026-09-30T17:30:00Z","v":19948,"vw":64.406178},{"c":64.36,"h":64.455,"l":64.2,"n":754,"o":64.44,"t":"2026-09-30T17:45:00Z","v":43882,"vw":64.335389},{"c":64.33,"h":64.4,"l":64.3,"n":535,"o":64.355,"t":"2026-09-30T18:00:00Z","v":32456,"vw":64.350245},{"c":63.995,"h":64.32,"l":63.94,"n":968,"o":64.3044,"t":"2026-09-30T18:15:00Z","v":45431,"vw":64.113742},{"c":64.13,"h":64.18,"l":63.985,"n":749,"o":64.01,"t":"2026-09-30T18:30:00Z","v":46338,"vw":64.07741},{"c":64.245,"h":64.245,"l":64.07,"n":587,"o":64.14,"t":"2026-09-30T18:45:00Z","v":24541,"vw":64.124316},{"c":64.18,"h":64.28,"l":64.17,"n":693,"o":64.23,"t":"2026-09-30T19:00:00Z","v":37391,"vw":64.232645},{"c":64.21,"h":64.21,"l":64.15,"n":797,"o":64.17,"t":"2026-09-30T19:15:00Z","v":41292,"vw":64.178617},{"c":64.14,"h":64.28,"l":64.11,"n":1020,"o":64.2,"t":"2026-09-30T19:30:00Z","v":62285,"vw":64.205869},{"c":63.695,"h":64.15,"l":63.67,"n":3652,"o":64.13,"t":"2026-09-30T19:45:00Z","v":230368,"vw":63.889998},{"c":63.67,"h":63.72,"l":63.67,"n":16,"o":63.71,"t":"2026-09-30T20:00:00Z","v":107165,"vw":63.670248},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-01T11:30:00Z","v":59600,"vw":63.67},{"c":63.78,"h":64.435,"l":63.41,"n":503,"o":63.55,"t":"2026-10-01T13:30:00Z","v":40709,"vw":63.916946},{"c":63.65,"h":64.0099,"l":63.63,"n":566,"o":63.86,"t":"2026-10-01T13:45:00Z","v":33473,"vw":63.77211},{"c":63.5,"h":63.62,"l":63.365,"n":928,"o":63.59,"t":"2026-10-01T14:00:00Z","v":67269,"vw":63.500846},{"c":63.61,"h":63.73,"l":63.475,"n":540,"o":63.59,"t":"2026-10-01T14:15:00Z","v":31563,"vw":63.606877},{"c":63.885,"h":63.9743,"l":63.47,"n":623,"o":63.62,"t":"2026-10-01T14:30:00Z","v":42177,"vw":63.751643},{"c":63.77,"h":64.03,"l":63.63,"n":616,"o":63.93,"t":"2026-10-01T14:45:00Z","v":36516,"vw":63.761395},{"c":63.52,"h":63.755,"l":63.455,"n":951,"o":63.75,"t":"2026-10-01T15:00:00Z","v":60994,"vw":63.576526},{"c":63.42,"h":63.61,"l":63.35,"n":879,"o":63.54,"t":"2026-10-01T15:15:00Z","v":57786,"vw":63.472978},{"c":63.375,"h":63.53,"l":63.32,"n":737,"o":63.39,"t":"2026-10-01T15:30:00Z","v":47338,"vw":63.426178},{"c":63.55,"h":63.65,"l":63.32,"n":700,"o":63.4199,"t":"2026-10-01T15:45:00Z","v":45701,"vw":63.492699},{"c":63.705,"h":63.84,"l":63.53,"n":1036,"o":63.55,"t":"2026-10-01T16:00:00Z","v":74017,"vw":63.72298},{"c":63.92,"h":63.92,"l":63.67,"n":415,"o":63.69,"t":"2026-10-01T16:15:00Z","v":24127,"vw":63.821557},{"c":63.99,"h":64.16,"l":63.87,"n":521,"o":63.95,"t":"2026-10-01T16:30:00Z","v":33831,"vw":64.010113},{"c":63.82,"h":63.95,"l":63.71,"n":446,"o":63.95,"t":"2026-10-01T16:45:00Z","v":19029,"vw":63.837902},{"c":63.825,"h":63.925,"l":63.78,"n":430,"o":63.82,"t":"2026-10-01T17:00:00Z","v":22568,"vw":63.840362},{"c":64.05,"h":64.105,"l":63.755,"n":389,"o":63.79,"t":"2026-10-01T17:15:00Z","v":14941,"vw":63.958787},{"c":64.12,"h":64.3,"l":64.02,"n":611,"o":64.08,"t":"2026-10-01T17:30:00Z","v":28745,"vw":64.1427},{"c":63.7,"h":64.115,"l":63.69,"n":454,"o":64.09,"t":"2026-10-01T17:45:00Z","v":18154,"vw":63.903676},{"c":63.96,"h":64.01,"l":63.63,"n":693,"o":63.7,"t":"2026-10-01T18:00:00Z","v":37840,"vw":63.750902},{"c":64.175,"h":64.3351,"l":64.005,"n":616,"o":64.005,"t":"2026-10-01T18:15:00Z","v":28631,"vw":64.199031},{"c":64.48,"h":64.54,"l":64.15,"n":763,"o":64.16,"t":"2026-10-01T18:30:00Z","v":37929,"vw":64.351268},{"c":64.495,"h":64.495,"l":64.335,"n":618,"o":64.48,"t":"2026-10-01T18:45:00Z","v":27457,"vw":64.430874},{"c":64.49,"h":64.52,"l":64.44,"n":501,"o":64.5,"t":"2026-10-01T19:00:00Z","v":21343,"vw":64.479866},{"c":64.54,"h":64.54,"l":64.4,"n":734,"o":64.495,"t":"2026-10-01T19:15:00Z","v":38147,"vw":64.483265},{"c":64.51,"h":64.59,"l":64.45,"n":818,"o":64.55,"t":"2026-10-01T19:30:00Z","v":40541,"vw":64.513739},{"c":64.46,"h":64.59,"l":64.38,"n":3171,"o":64.505,"t":"2026-10-01T19:45:00Z","v":201630,"vw":64.478038},{"c":64.46,"h":64.46,"l":64.46,"n":16,"o":64.46,"t":"2026-10-01T20:00:00Z","v":120386,"vw":64.46},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-01T21:30:00Z","v":263,"vw":65},{"c":65.3497,"h":65.3497,"l":65.28,"n":6,"o":65.31,"t":"2026-10-02T12:30:00Z","v":445,"vw":65.31287},{"c":64.44,"h":65.2,"l":64.44,"n":244,"o":64.88,"t":"2026-10-02T13:30:00Z","v":20160,"vw":64.816942},{"c":64.34,"h":64.8,"l":64.31,"n":449,"o":64.52,"t":"2026-10-02T13:45:00Z","v":16910,"vw":64.574924},{"c":64.29,"h":64.3,"l":64.15,"n":471,"o":64.22,"t":"2026-10-02T14:00:00Z","v":17773,"vw":64.239813},{"c":64.27,"h":64.33,"l":64.17,"n":321,"o":64.27,"t":"2026-10-02T14:15:00Z","v":9287,"vw":64.236991},{"c":64.29,"h":64.34,"l":64.14,"n":253,"o":64.23,"t":"2026-10-02T14:30:00Z","v":10521,"vw":64.267494},{"c":64.33,"h":64.42,"l":64.23,"n":420,"o":64.26,"t":"2026-10-02T14:45:00Z","v":21966,"vw":64.333496},{"c":64.15,"h":64.38,"l":64.125,"n":530,"o":64.335,"t":"2026-10-02T15:00:00Z","v":23888,"vw":64.232003},{"c":64.04,"h":64.18,"l":63.85,"n":636,"o":64.17,"t":"2026-10-02T15:15:00Z","v":30749,"vw":63.98003},{"c":64.11,"h":64.13,"l":63.92,"n":579,"o":64.05,"t":"2026-10-02T15:30:00Z","v":21233,"vw":64.013982},{"c":64.1,"h":64.155,"l":64.05,"n":380,"o":64.125,"t":"2026-10-02T15:45:00Z","v":14726,"vw":64.115431},{"c":64.095,"h":64.175,"l":63.95,"n":444,"o":64.12,"t":"2026-10-02T16:00:00Z","v":16895,"vw":64.062935},{"c":64.15,"h":64.15,"l":64.06,"n":374,"o":64.08,"t":"2026-10-02T16:15:00Z","v":13212,"vw":64.102319},{"c":64.26,"h":64.29,"l":64.16,"n":402,"o":64.16,"t":"2026-10-02T16:30:00Z","v":15141,"vw":64.216554},{"c":64.39,"h":64.48,"l":64.28,"n":331,"o":64.28,"t":"2026-10-02T16:45:00Z","v":11475,"vw":64.388358},{"c":64.485,"h":64.53,"l":64.38,"n":459,"o":64.41,"t":"2026-10-02T17:00:00Z","v":23476,"vw":64.447008},{"c":64.3,"h":64.515,"l":64.265,"n":381,"o":64.485,"t":"2026-10-02T17:15:00Z","v":19284,"vw":64.396314},{"c":64.45,"h":64.45,"l":64.319,"n":348,"o":64.32,"t":"2026-10-02T17:30:00Z","v":15794,"vw":64.386946},{"c":64.429,"h":64.5,"l":64.35,"n":459,"o":64.47,"t":"2026-10-02T17:45:00Z","v":17310,"vw":64.429816},{"c":64.38,"h":64.45,"l":64.3,"n":473,"o":64.44,"t":"2026-10-02T18:00:00Z","v":29446,"vw":64.347827},{"c":64.275,"h":64.385,"l":64.19,"n":418,"o":64.37,"t":"2026-10-02T18:15:00Z","v":14707,"vw":64.303549},{"c":64.34,"h":64.36,"l":64.2,"n":498,"o":64.28,"t":"2026-10-02T18:30:00Z","v":19959,"vw":64.282518},{"c":64.41,"h":64.42,"l":64.31,"n":569,"o":64.34,"t":"2026-10-02T18:45:00Z","v":25583,"vw":64.345006},{"c":64.415,"h":64.43,"l":64.38,"n":508,"o":64.41,"t":"2026-10-02T19:00:00Z","v":19563,"vw":64.405949},{"c":64.7,"h":64.7,"l":64.415,"n":756,"o":64.415,"t":"2026-10-02T19:15:00Z","v":24531,"vw":64.551998},{"c":64.72,"h":64.785,"l":64.67,"n":985,"o":64.7,"t":"2026-10-02T19:30:00Z","v":36249,"vw":64.721302},{"c":64.56,"h":64.785,"l":64.53,"n":2789,"o":64.72,"t":"2026-10-02T19:45:00Z","v":133764,"vw":64.600404},{"c":64.57,"h":64.57,"l":64.55,"n":25,"o":64.55,"t":"2026-10-02T20:00:00Z","v":85782,"vw":64.569929},{"c":64.38,"h":64.81,"l":64.19,"n":296,"o":64.57,"t":"2026-10-05T13:30:00Z","v":21258,"vw":64.493718},{"c":64.39,"h":64.64,"l":64.3,"n":288,"o":64.47,"t":"2026-10-05T13:45:00Z","v":15193,"vw":64.430888},{"c":64.63,"h":64.765,"l":64.32,"n":431,"o":64.37,"t":"2026-10-05T14:00:00Z","v":20561,"vw":64.566391},{"c":64.655,"h":64.96,"l":64.57,"n":245,"o":64.57,"t":"2026-10-05T14:15:00Z","v":22815,"vw":64.691465},{"c":64.55,"h":64.64,"l":64.4,"n":290,"o":64.64,"t":"2026-10-05T14:30:00Z","v":10552,"vw":64.508468},{"c":64.67,"h":64.67,"l":64.51,"n":263,"o":64.57,"t":"2026-10-05T14:45:00Z","v":11293,"vw":64.584334},{"c":64.205,"h":64.67,"l":64.15,"n":304,"o":64.6625,"t":"2026-10-05T15:00:00Z","v":13534,"vw":64.400172},{"c":64.315,"h":64.315,"l":64.11,"n":292,"o":64.21,"t":"2026-10-05T15:15:00Z","v":14521,"vw":64.193445},{"c":64.57,"h":64.575,"l":64.325,"n":281,"o":64.325,"t":"2026-10-05T15:30:00Z","v":9610,"vw":64.473922},{"c":64.6,"h":64.64,"l":64.52,"n":296,"o":64.575,"t":"2026-10-05T15:45:00Z","v":12077,"vw":64.573321},{"c":64.7092,"h":64.7092,"l":64.54,"n":226,"o":64.58,"t":"2026-10-05T16:00:00Z","v":12895,"vw":64.647478},{"c":64.77,"h":64.77,"l":64.61,"n":282,"o":64.68,"t":"2026-10-05T16:15:00Z","v":10963,"vw":64.696653},{"c":64.865,"h":64.865,"l":64.725,"n":194,"o":64.79,"t":"2026-10-05T16:30:00Z","v":8711,"vw":64.797144},{"c":64.74,"h":64.88,"l":64.69,"n":225,"o":64.88,"t":"2026-10-05T16:45:00Z","v":9495,"vw":64.781235},{"c":64.72,"h":64.79,"l":64.67,"n":180,"o":64.745,"t":"2026-10-05T17:00:00Z","v":8000,"vw":64.709833},{"c":64.74,"h":64.79,"l":64.6601,"n":267,"o":64.76,"t":"2026-10-05T17:15:00Z","v":18333,"vw":64.732},{"c":64.92,"h":64.92,"l":64.73,"n":289,"o":64.745,"t":"2026-10-05T17:30:00Z","v":14489,"vw":64.810082},{"c":65.01,"h":65.01,"l":64.85,"n":291,"o":64.9,"t":"2026-10-05T17:45:00Z","v":15255,"vw":64.954513},{"c":64.895,"h":65.01,"l":64.88,"n":390,"o":64.995,"t":"2026-10-05T18:00:00Z","v":15811,"vw":64.96571},{"c":65.015,"h":65.02,"l":64.88,"n":361,"o":64.91,"t":"2026-10-05T18:15:00Z","v":14186,"vw":64.930398},{"c":65.01,"h":65.095,"l":64.98,"n":363,"o":65.01,"t":"2026-10-05T18:30:00Z","v":16190,"vw":65.042526},{"c":65.115,"h":65.115,"l":64.97,"n":458,"o":65.015,"t":"2026-10-05T18:45:00Z","v":20945,"vw":65.040131},{"c":65.18,"h":65.195,"l":65.06,"n":493,"o":65.12,"t":"2026-10-05T19:00:00Z","v":16181,"vw":65.129164},{"c":65.02,"h":65.18,"l":65,"n":588,"o":65.18,"t":"2026-10-05T19:15:00Z","v":21683,"vw":65.118187},{"c":65.04,"h":65.055,"l":64.97,"n":891,"o":65.02,"t":"2026-10-05T19:30:00Z","v":35146,"vw":65.005961},{"c":64.92,"h":65.05,"l":64.84,"n":3068,"o":65.03,"t":"2026-10-05T19:45:00Z","v":160728,"vw":64.962331},{"c":64.92,"h":64.92,"l":64.92,"n":15,"o":64.92,"t":"2026-10-05T20:00:00Z","v":101632,"vw":64.92},{"c":65.265,"h":65.53,"l":64.5534,"n":330,"o":65.2,"t":"2026-10-06T13:30:00Z","v":35712,"vw":65.044094},{"c":65.295,"h":65.38,"l":65.185,"n":311,"o":65.3,"t":"2026-10-06T13:45:00Z","v":18118,"vw":65.288488},{"c":65.56,"h":65.69,"l":65.4,"n":392,"o":65.4,"t":"2026-10-06T14:00:00Z","v":20362,"vw":65.585813},{"c":65.28,"h":65.55,"l":65.26,"n":297,"o":65.55,"t":"2026-10-06T14:15:00Z","v":8900,"vw":65.377179},{"c":65.35,"h":65.58,"l":65.25,"n":275,"o":65.25,"t":"2026-10-06T14:30:00Z","v":10118,"vw":65.407771},{"c":65.36,"h":65.49,"l":65.27,"n":350,"o":65.32,"t":"2026-10-06T14:45:00Z","v":14565,"vw":65.394683},{"c":65.4,"h":65.52,"l":65.34,"n":346,"o":65.365,"t":"2026-10-06T15:00:00Z","v":10071,"vw":65.43853},{"c":65.32,"h":65.54,"l":65.3125,"n":384,"o":65.41,"t":"2026-10-06T15:15:00Z","v":18321,"vw":65.453163},{"c":65.4125,"h":65.44,"l":65.3,"n":348,"o":65.305,"t":"2026-10-06T15:30:00Z","v":16617,"vw":65.355235},{"c":65.645,"h":65.65,"l":65.44,"n":360,"o":65.44,"t":"2026-10-06T15:45:00Z","v":19904,"vw":65.573446},{"c":65.52,"h":65.635,"l":65.5,"n":325,"o":65.635,"t":"2026-10-06T16:00:00Z","v":22863,"vw":65.564614},{"c":65.4,"h":65.56,"l":65.28,"n":366,"o":65.515,"t":"2026-10-06T16:15:00Z","v":34098,"vw":65.478887},{"c":65.445,"h":65.48,"l":65.345,"n":362,"o":65.41,"t":"2026-10-06T16:30:00Z","v":20593,"vw":65.41756},{"c":65.53,"h":65.5599,"l":65.36,"n":385,"o":65.42,"t":"2026-10-06T16:45:00Z","v":43130,"vw":65.484638},{"c":65.39,"h":65.53,"l":65.39,"n":244,"o":65.51,"t":"2026-10-06T17:00:00Z","v":9410,"vw":65.47833},{"c":65.27,"h":65.375,"l":65.18,"n":221,"o":65.375,"t":"2026-10-06T17:15:00Z","v":7871,"vw":65.248898},{"c":65.25,"h":65.295,"l":65.2,"n":253,"o":65.25,"t":"2026-10-06T17:30:00Z","v":9536,"vw":65.252459},{"c":65.16,"h":65.28,"l":65.1363,"n":177,"o":65.24,"t":"2026-10-06T17:45:00Z","v":5953,"vw":65.203574},{"c":65.16,"h":65.17,"l":65.02,"n":334,"o":65.145,"t":"2026-10-06T18:00:00Z","v":18238,"vw":65.098751},{"c":65.22,"h":65.245,"l":65.17,"n":196,"o":65.18,"t":"2026-10-06T18:15:00Z","v":8215,"vw":65.220173},{"c":65.31,"h":65.36,"l":65.225,"n":383,"o":65.225,"t":"2026-10-06T18:30:00Z","v":27837,"vw":65.320988},{"c":65.48,"h":65.49,"l":65.31,"n":581,"o":65.32,"t":"2026-10-06T18:45:00Z","v":44702,"vw":65.371598},{"c":65.52,"h":65.5899,"l":65.42,"n":474,"o":65.48,"t":"2026-10-06T19:00:00Z","v":17429,"vw":65.51249},{"c":65.47,"h":65.545,"l":65.46,"n":444,"o":65.545,"t":"2026-10-06T19:15:00Z","v":17802,"vw":65.50487},{"c":65.4,"h":65.55,"l":65.4,"n":735,"o":65.46,"t":"2026-10-06T19:30:00Z","v":25633,"vw":65.491294},{"c":65.66,"h":65.69,"l":65.4,"n":2547,"o":65.4,"t":"2026-10-06T19:45:00Z","v":106444,"vw":65.574868},{"c":65.63,"h":65.66,"l":65.63,"n":18,"o":65.66,"t":"2026-10-06T20:00:00Z","v":71892,"vw":65.659943},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-07T09:15:00Z","v":100,"vw":65.6},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-07T11:30:00Z","v":100,"vw":65.25},{"c":65.6,"h":65.66,"l":65.095,"n":302,"o":65.24,"t":"2026-10-07T13:30:00Z","v":22647,"vw":65.327966},{"c":65.18,"h":65.63,"l":65.11,"n":403,"o":65.63,"t":"2026-10-07T13:45:00Z","v":27964,"vw":65.294296},{"c":64.965,"h":65.39,"l":64.87,"n":1367,"o":65.2,"t":"2026-10-07T14:00:00Z","v":129172,"vw":65.214517},{"c":65.12,"h":65.22,"l":64.93,"n":606,"o":64.965,"t":"2026-10-07T14:15:00Z","v":37220,"vw":65.048356},{"c":64.5581,"h":65.16,"l":64.5581,"n":525,"o":65.08,"t":"2026-10-07T14:30:00Z","v":50679,"vw":64.962134},{"c":64.415,"h":64.58,"l":64.31,"n":473,"o":64.55,"t":"2026-10-07T14:45:00Z","v":29282,"vw":64.378871},{"c":64.53,"h":64.6,"l":64.22,"n":581,"o":64.42,"t":"2026-10-07T15:00:00Z","v":33891,"vw":64.379202},{"c":64.34,"h":64.59,"l":64.29,"n":520,"o":64.525,"t":"2026-10-07T15:15:00Z","v":28350,"vw":64.453728},{"c":64.62,"h":64.64,"l":64.25,"n":536,"o":64.335,"t":"2026-10-07T15:30:00Z","v":37717,"vw":64.40807},{"c":64.67,"h":64.67,"l":64.52,"n":430,"o":64.58,"t":"2026-10-07T15:45:00Z","v":31104,"vw":64.570274},{"c":64.565,"h":64.68,"l":64.56,"n":388,"o":64.675,"t":"2026-10-07T16:00:00Z","v":22261,"vw":64.607466},{"c":64.59,"h":64.64,"l":64.545,"n":484,"o":64.565,"t":"2026-10-07T16:15:00Z","v":44761,"vw":64.564271},{"c":64.625,"h":64.66,"l":64.55,"n":376,"o":64.6,"t":"2026-10-07T16:30:00Z","v":22012,"vw":64.587354},{"c":64.48,"h":64.68,"l":64.43,"n":312,"o":64.625,"t":"2026-10-07T16:45:00Z","v":12297,"vw":64.542802},{"c":64.42,"h":64.55,"l":64.38,"n":493,"o":64.48,"t":"2026-10-07T17:00:00Z","v":35021,"vw":64.469955},{"c":64.54,"h":64.54,"l":64.34,"n":328,"o":64.38,"t":"2026-10-07T17:15:00Z","v":18715,"vw":64.40444},{"c":64.7,"h":64.71,"l":64.51,"n":257,"o":64.51,"t":"2026-10-07T17:30:00Z","v":12739,"vw":64.588662},{"c":64.685,"h":64.77,"l":64.65,"n":297,"o":64.69,"t":"2026-10-07T17:45:00Z","v":14414,"vw":64.706305},{"c":64.6,"h":64.75,"l":64.57,"n":251,"o":64.685,"t":"2026-10-07T18:00:00Z","v":13441,"vw":64.641199},{"c":64.625,"h":64.625,"l":64.55,"n":415,"o":64.595,"t":"2026-10-07T18:15:00Z","v":23177,"vw":64.585443},{"c":64.65,"h":64.65,"l":64.555,"n":430,"o":64.615,"t":"2026-10-07T18:30:00Z","v":30316,"vw":64.611011},{"c":64.58,"h":64.715,"l":64.57,"n":461,"o":64.63,"t":"2026-10-07T18:45:00Z","v":20864,"vw":64.624885},{"c":64.66,"h":64.67,"l":64.53,"n":353,"o":64.575,"t":"2026-10-07T19:00:00Z","v":14165,"vw":64.609954},{"c":64.77,"h":64.77,"l":64.63,"n":538,"o":64.65,"t":"2026-10-07T19:15:00Z","v":28578,"vw":64.697484},{"c":64.84,"h":64.85,"l":64.755,"n":749,"o":64.755,"t":"2026-10-07T19:30:00Z","v":45946,"vw":64.811355},{"c":64.99,"h":65.03,"l":64.8,"n":2704,"o":64.8263,"t":"2026-10-07T19:45:00Z","v":189741,"vw":64.920104},{"c":65.03,"h":65.03,"l":64.97,"n":15,"o":64.97,"t":"2026-10-07T20:00:00Z","v":115738,"vw":65.029946},{"c":63.535,"h":64.04,"l":63.31,"n":592,"o":64.03,"t":"2026-10-08T13:30:00Z","v":64383,"vw":63.572529},{"c":63.2725,"h":63.65,"l":62.9046,"n":940,"o":63.55,"t":"2026-10-08T13:45:00Z","v":81041,"vw":63.23561},{"c":63.36,"h":63.77,"l":63.275,"n":600,"o":63.275,"t":"2026-10-08T14:00:00Z","v":37241,"vw":63.558109},{"c":63.415,"h":63.65,"l":63.335,"n":584,"o":63.335,"t":"2026-10-08T14:15:00Z","v":45374,"vw":63.48931},{"c":63.32,"h":63.48,"l":63.2,"n":589,"o":63.39,"t":"2026-10-08T14:30:00Z","v":29699,"vw":63.324929},{"c":63.6,"h":63.65,"l":63.23,"n":708,"o":63.31,"t":"2026-10-08T14:45:00Z","v":64823,"vw":63.321278},{"c":63.41,"h":63.67,"l":63.41,"n":461,"o":63.59,"t":"2026-10-08T15:00:00Z","v":29462,"vw":63.583888},{"c":63.435,"h":63.49,"l":63.35,"n":550,"o":63.385,"t":"2026-10-08T15:15:00Z","v":33450,"vw":63.397963},{"c":63.335,"h":63.49,"l":63.28,"n":585,"o":63.435,"t":"2026-10-08T15:30:00Z","v":38154,"vw":63.326762},{"c":63.39,"h":63.39,"l":63.16,"n":421,"o":63.335,"t":"2026-10-08T15:45:00Z","v":26029,"vw":63.276857},{"c":63.465,"h":63.52,"l":63.36,"n":385,"o":63.39,"t":"2026-10-08T16:00:00Z","v":21612,"vw":63.436406},{"c":63.74,"h":63.94,"l":63.485,"n":754,"o":63.49,"t":"2026-10-08T16:15:00Z","v":51189,"vw":63.709397},{"c":63.9,"h":63.9,"l":63.7,"n":393,"o":63.75,"t":"2026-10-08T16:30:00Z","v":22855,"vw":63.811263},{"c":63.975,"h":64.06,"l":63.84,"n":540,"o":63.88,"t":"2026-10-08T16:45:00Z","v":38136,"vw":63.921908},{"c":63.81,"h":63.94,"l":63.6375,"n":642,"o":63.94,"t":"2026-10-08T17:00:00Z","v":70804,"vw":63.771073},{"c":63.64,"h":63.83,"l":63.485,"n":452,"o":63.79,"t":"2026-10-08T17:15:00Z","v":25938,"vw":63.695399},{"c":63.84,"h":63.88,"l":63.63,"n":498,"o":63.67,"t":"2026-10-08T17:30:00Z","v":31579,"vw":63.723915},{"c":63.8,"h":64.01,"l":63.77,"n":430,"o":63.82,"t":"2026-10-08T17:45:00Z","v":32386,"vw":63.879083},{"c":63.5,"h":63.78,"l":63.42,"n":680,"o":63.78,"t":"2026-10-08T18:00:00Z","v":53057,"vw":63.571877},{"c":63.45,"h":63.515,"l":63.3,"n":531,"o":63.49,"t":"2026-10-08T18:15:00Z","v":33506,"vw":63.413111},{"c":63.385,"h":63.55,"l":63.34,"n":634,"o":63.44,"t":"2026-10-08T18:30:00Z","v":40695,"vw":63.441681},{"c":63.425,"h":63.5,"l":63.35,"n":570,"o":63.385,"t":"2026-10-08T18:45:00Z","v":32408,"vw":63.433087},{"c":63.585,"h":63.62,"l":63.345,"n":813,"o":63.425,"t":"2026-10-08T19:00:00Z","v":50183,"vw":63.489512},{"c":63.595,"h":63.73,"l":63.54,"n":799,"o":63.6,"t":"2026-10-08T19:15:00Z","v":43471,"vw":63.613193},{"c":63.67,"h":63.7,"l":63.47,"n":1155,"o":63.6,"t":"2026-10-08T19:30:00Z","v":69654,"vw":63.622276},{"c":63.83,"h":63.89,"l":63.54,"n":4655,"o":63.66,"t":"2026-10-08T19:45:00Z","v":324123,"vw":63.805069},{"c":63.5,"h":63.82,"l":63.5,"n":19,"o":63.82,"t":"2026-10-08T20:00:00Z","v":129921,"vw":63.81971},{"c":63.7907,"h":63.7907,"l":63.7907,"n":1,"o":63.7907,"t":"2026-10-08T22:45:00Z","v":500,"vw":63.7907},{"c":63.72,"h":63.72,"l":63.72,"n":5,"o":63.72,"t":"2026-10-09T12:30:00Z","v":348,"vw":63.72},{"c":64.13,"h":64.3,"l":63.71,"n":450,"o":63.99,"t":"2026-10-09T13:30:00Z","v":33965,"vw":64.065357},{"c":64.32,"h":64.39,"l":64.05,"n":339,"o":64.13,"t":"2026-10-09T13:45:00Z","v":11150,"vw":64.181532},{"c":63.91,"h":64.335,"l":63.91,"n":531,"o":64.32,"t":"2026-10-09T14:00:00Z","v":26753,"vw":64.123308},{"c":63.84,"h":64,"l":63.84,"n":350,"o":63.93,"t":"2026-10-09T14:15:00Z","v":15968,"vw":63.919406},{"c":63.72,"h":63.88,"l":63.66,"n":295,"o":63.8434,"t":"2026-10-09T14:30:00Z","v":14943,"vw":63.785031},{"c":63.84,"h":63.84,"l":63.71,"n":283,"o":63.77,"t":"2026-10-09T14:45:00Z","v":12574,"vw":63.775172},{"c":64.02,"h":64.03,"l":63.82,"n":410,"o":63.845,"t":"2026-10-09T15:00:00Z","v":17512,"vw":63.923232},{"c":64.18,"h":64.22,"l":64.05,"n":567,"o":64.06,"t":"2026-10-09T15:15:00Z","v":31390,"vw":64.1518},{"c":64.04,"h":64.16,"l":64.03,"n":266,"o":64.16,"t":"2026-10-09T15:30:00Z","v":11726,"vw":64.104958},{"c":64.01,"h":64.08,"l":64,"n":294,"o":64.08,"t":"2026-10-09T15:45:00Z","v":9676,"vw":64.051786},{"c":64.075,"h":64.13,"l":64,"n":327,"o":64.01,"t":"2026-10-09T16:00:00Z","v":11456,"vw":64.047037},{"c":63.93,"h":64.11,"l":63.895,"n":324,"o":64.07,"t":"2026-10-09T16:15:00Z","v":9839,"vw":64.030614},{"c":63.98,"h":64,"l":63.9101,"n":246,"o":63.9101,"t":"2026-10-09T16:30:00Z","v":6464,"vw":63.970727},{"c":64.03,"h":64.0401,"l":63.96,"n":284,"o":63.99,"t":"2026-10-09T16:45:00Z","v":8056,"vw":64.003209},{"c":63.985,"h":64.07,"l":63.985,"n":285,"o":63.99,"t":"2026-10-09T17:00:00Z","v":10704,"vw":64.03153},{"c":63.965,"h":64.07,"l":63.94,"n":245,"o":63.985,"t":"2026-10-09T17:15:00Z","v":9625,"vw":63.997852},{"c":64,"h":64.08,"l":63.9384,"n":411,"o":63.98,"t":"2026-10-09T17:30:00Z","v":16806,"vw":63.989185},{"c":64.07,"h":64.07,"l":63.97,"n":320,"o":64,"t":"2026-10-09T17:45:00Z","v":15948,"vw":64.030233},{"c":64.095,"h":64.11,"l":64.05,"n":279,"o":64.07,"t":"2026-10-09T18:00:00Z","v":9840,"vw":64.086271},{"c":64.03,"h":64.07,"l":63.97,"n":345,"o":64.07,"t":"2026-10-09T18:15:00Z","v":12254,"vw":64.015547},{"c":63.89,"h":64.0503,"l":63.86,"n":423,"o":64.03,"t":"2026-10-09T18:30:00Z","v":13708,"vw":63.976546},{"c":63.95,"h":63.99,"l":63.84,"n":396,"o":63.89,"t":"2026-10-09T18:45:00Z","v":14808,"vw":63.917551},{"c":63.93,"h":63.98,"l":63.92,"n":408,"o":63.96,"t":"2026-10-09T19:00:00Z","v":20051,"vw":63.950613},{"c":63.94,"h":63.97,"l":63.85,"n":486,"o":63.91,"t":"2026-10-09T19:15:00Z","v":19654,"vw":63.915403},{"c":63.96,"h":63.96,"l":63.88,"n":511,"o":63.94,"t":"2026-10-09T19:30:00Z","v":20973,"vw":63.91878},{"c":64,"h":64.08,"l":63.94,"n":2456,"o":63.96,"t":"2026-10-09T19:45:00Z","v":169496,"vw":63.981077},{"c":63.99,"h":63.99,"l":63.99,"n":13,"o":63.99,"t":"2026-10-09T20:00:00Z","v":67561,"vw":63.99},{"c":63.74,"h":64.2265,"l":63.67,"n":122,"o":63.95,"t":"2026-10-12T13:30:00Z","v":14533,"vw":63.919291},{"c":63.595,"h":63.725,"l":63.39,"n":44,"o":63.595,"t":"2026-10-12T13:45:00Z","v":3552,"vw":63.615243},{"c":63.915,"h":63.915,"l":63.595,"n":120,"o":63.595,"t":"2026-10-12T14:00:00Z","v":3159,"vw":63.773038},{"c":63.74,"h":63.9,"l":63.72,"n":130,"o":63.9,"t":"2026-10-12T14:15:00Z","v":3749,"vw":63.81964},{"c":63.825,"h":63.86,"l":63.68,"n":166,"o":63.69,"t":"2026-10-12T14:30:00Z","v":5197,"vw":63.793395},{"c":63.7425,"h":63.805,"l":63.72,"n":175,"o":63.785,"t":"2026-10-12T14:45:00Z","v":7004,"vw":63.760605},{"c":63.74,"h":63.765,"l":63.6801,"n":186,"o":63.765,"t":"2026-10-12T15:00:00Z","v":6936,"vw":63.72749},{"c":63.745,"h":63.76,"l":63.72,"n":89,"o":63.73,"t":"2026-10-12T15:15:00Z","v":5175,"vw":63.737358},{"c":63.78,"h":63.805,"l":63.74,"n":179,"o":63.745,"t":"2026-10-12T15:30:00Z","v":5524,"vw":63.765198},{"c":63.79,"h":63.82,"l":63.74,"n":157,"o":63.76,"t":"2026-10-12T15:45:00Z","v":6566,"vw":63.773539},{"c":63.77,"h":63.8384,"l":63.77,"n":76,"o":63.78,"t":"2026-10-12T16:00:00Z","v":2049,"vw":63.79815},{"c":63.72,"h":63.77,"l":63.695,"n":99,"o":63.77,"t":"2026-10-12T16:15:00Z","v":2674,"vw":63.739556},{"c":63.835,"h":63.835,"l":63.75,"n":120,"o":63.75,"t":"2026-10-12T16:30:00Z","v":4099,"vw":63.779332},{"c":63.785,"h":63.849,"l":63.785,"n":137,"o":63.815,"t":"2026-10-12T16:45:00Z","v":5174,"vw":63.809639},{"c":63.8274,"h":63.835,"l":63.745,"n":187,"o":63.785,"t":"2026-10-12T17:00:00Z","v":5348,"vw":63.776968},{"c":63.83,"h":63.835,"l":63.78,"n":213,"o":63.83,"t":"2026-10-12T17:15:00Z","v":8813,"vw":63.812092},{"c":63.82,"h":63.84,"l":63.79,"n":178,"o":63.81,"t":"2026-10-12T17:30:00Z","v":7093,"vw":63.816097},{"c":63.815,"h":63.82,"l":63.78,"n":77,"o":63.81,"t":"2026-10-12T17:45:00Z","v":2723,"vw":63.807045},{"c":63.8,"h":63.84,"l":63.78,"n":177,"o":63.81,"t":"2026-10-12T18:00:00Z","v":4889,"vw":63.808817},{"c":63.64,"h":63.79,"l":63.615,"n":225,"o":63.79,"t":"2026-10-12T18:15:00Z","v":7457,"vw":63.694222},{"c":63.58,"h":63.615,"l":63.52,"n":282,"o":63.615,"t":"2026-10-12T18:30:00Z","v":16227,"vw":63.56347},{"c":63.62,"h":63.6376,"l":63.56,"n":323,"o":63.575,"t":"2026-10-12T18:45:00Z","v":13425,"vw":63.595102},{"c":63.64,"h":63.75,"l":63.63,"n":314,"o":63.63,"t":"2026-10-12T19:00:00Z","v":11786,"vw":63.689392},{"c":63.63,"h":63.74,"l":63.59,"n":437,"o":63.62,"t":"2026-10-12T19:15:00Z","v":20877,"vw":63.653083},{"c":63.74,"h":63.785,"l":63.63,"n":666,"o":63.65,"t":"2026-10-12T19:30:00Z","v":38384,"vw":63.734041},{"c":63.56,"h":63.78,"l":63.56,"n":2257,"o":63.72,"t":"2026-10-12T19:45:00Z","v":150100,"vw":63.672756},{"c":63.56,"h":63.56,"l":63.56,"n":15,"o":63.56,"t":"2026-10-12T20:00:00Z","v":103959,"vw":63.56},{"c":64.67,"h":64.69,"l":63.68,"n":559,"o":64,"t":"2026-10-13T13:30:00Z","v":44689,"vw":64.360586},{"c":64.5,"h":64.67,"l":64.44,"n":833,"o":64.67,"t":"2026-10-13T13:45:00Z","v":68327,"vw":64.537849},{"c":64.44,"h":64.59,"l":64.185,"n":895,"o":64.46,"t":"2026-10-13T14:00:00Z","v":86264,"vw":64.378347},{"c":64.685,"h":64.71,"l":64.355,"n":523,"o":64.48,"t":"2026-10-13T14:15:00Z","v":62571,"vw":64.559326},{"c":64.855,"h":65.07,"l":64.59,"n":462,"o":64.75,"t":"2026-10-13T14:30:00Z","v":34193,"vw":64.888651},{"c":64.875,"h":64.96,"l":64.74,"n":525,"o":64.81,"t":"2026-10-13T14:45:00Z","v":41763,"vw":64.883551},{"c":65.37,"h":65.455,"l":64.86,"n":599,"o":64.88,"t":"2026-10-13T15:00:00Z","v":37733,"vw":65.179968},{"c":65.57,"h":65.58,"l":65.32,"n":613,"o":65.33,"t":"2026-10-13T15:15:00Z","v":37264,"vw":65.408072},{"c":65.47,"h":65.58,"l":65.38,"n":540,"o":65.58,"t":"2026-10-13T15:30:00Z","v":30365,"vw":65.464502},{"c":65.285,"h":65.535,"l":65.285,"n":652,"o":65.47,"t":"2026-10-13T15:45:00Z","v":41269,"vw":65.41858},{"c":65.365,"h":65.38,"l":65.16,"n":531,"o":65.275,"t":"2026-10-13T16:00:00Z","v":27796,"vw":65.28895},{"c":65.37,"h":65.525,"l":65.28,"n":569,"o":65.345,"t":"2026-10-13T16:15:00Z","v":33267,"vw":65.393044},{"c":65.35,"h":65.44,"l":65.285,"n":437,"o":65.4,"t":"2026-10-13T16:30:00Z","v":20208,"vw":65.374971},{"c":65.53,"h":65.56,"l":65.33,"n":496,"o":65.365,"t":"2026-10-13T16:45:00Z","v":20285,"vw":65.45663},{"c":65.44,"h":65.5281,"l":65.38,"n":393,"o":65.525,"t":"2026-10-13T17:00:00Z","v":16856,"vw":65.452304},{"c":65.43,"h":65.56,"l":65.42,"n":385,"o":65.435,"t":"2026-10-13T17:15:00Z","v":14126,"vw":65.487622},{"c":65.475,"h":65.485,"l":65.4,"n":487,"o":65.43,"t":"2026-10-13T17:30:00Z","v":20001,"vw":65.447565},{"c":65.37,"h":65.485,"l":65.32,"n":405,"o":65.485,"t":"2026-10-13T17:45:00Z","v":15139,"vw":65.39271},{"c":65.44,"h":65.6,"l":65.36,"n":642,"o":65.37,"t":"2026-10-13T18:00:00Z","v":26633,"vw":65.475211},{"c":65.32,"h":65.62,"l":65.2,"n":634,"o":65.445,"t":"2026-10-13T18:15:00Z","v":43204,"vw":65.40942},{"c":65.47,"h":65.5287,"l":65.24,"n":483,"o":65.31,"t":"2026-10-13T18:30:00Z","v":27035,"vw":65.408871},{"c":65.515,"h":65.54,"l":65.35,"n":478,"o":65.44,"t":"2026-10-13T18:45:00Z","v":21599,"vw":65.43837},{"c":65.53,"h":65.6599,"l":65.45,"n":593,"o":65.505,"t":"2026-10-13T19:00:00Z","v":26631,"vw":65.534397},{"c":65.5,"h":65.53,"l":65.44,"n":685,"o":65.53,"t":"2026-10-13T19:15:00Z","v":26698,"vw":65.489158},{"c":65.42,"h":65.495,"l":65.395,"n":827,"o":65.495,"t":"2026-10-13T19:30:00Z","v":40096,"vw":65.453931},{"c":65.33,"h":65.535,"l":65.23,"n":3615,"o":65.43,"t":"2026-10-13T19:45:00Z","v":247048,"vw":65.363507},{"c":65.31,"h":65.31,"l":65.31,"n":20,"o":65.31,"t":"2026-10-13T20:00:00Z","v":128067,"vw":65.31},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-10-14T13:00:00Z","v":100,"vw":65.95},{"c":64.48,"h":65.04,"l":64.42,"n":357,"o":64.72,"t":"2026-10-14T13:30:00Z","v":39832,"vw":64.580857},{"c":64.48,"h":64.84,"l":64.48,"n":453,"o":64.49,"t":"2026-10-14T13:45:00Z","v":67318,"vw":64.725323},{"c":64.955,"h":64.975,"l":64.43,"n":482,"o":64.47,"t":"2026-10-14T14:00:00Z","v":36619,"vw":64.706196},{"c":65.25,"h":65.33,"l":64.88,"n":618,"o":64.98,"t":"2026-10-14T14:15:00Z","v":70788,"vw":64.995712},{"c":65.09,"h":65.34,"l":65.09,"n":675,"o":65.26,"t":"2026-10-14T14:30:00Z","v":28372,"vw":65.217137},{"c":64.61,"h":65.166,"l":64.59,"n":757,"o":65.035,"t":"2026-10-14T14:45:00Z","v":45484,"vw":65.026206},{"c":64.48,"h":64.605,"l":64.37,"n":643,"o":64.59,"t":"2026-10-14T15:00:00Z","v":20241,"vw":64.465228},{"c":64.78,"h":64.8,"l":64.46,"n":373,"o":64.53,"t":"2026-10-14T15:15:00Z","v":13202,"vw":64.626668},{"c":64.605,"h":64.83,"l":64.58,"n":422,"o":64.81,"t":"2026-10-14T15:30:00Z","v":21763,"vw":64.676532},{"c":64.47,"h":64.68,"l":64.45,"n":579,"o":64.615,"t":"2026-10-14T15:45:00Z","v":32778,"vw":64.592275},{"c":64.51,"h":64.59,"l":64.47,"n":227,"o":64.47,"t":"2026-10-14T16:00:00Z","v":8954,"vw":64.541698},{"c":64.49,"h":64.52,"l":64.34,"n":406,"o":64.46,"t":"2026-10-14T16:15:00Z","v":13020,"vw":64.456695},{"c":64.57,"h":64.65,"l":64.44,"n":611,"o":64.485,"t":"2026-10-14T16:30:00Z","v":34581,"vw":64.514981},{"c":64.635,"h":64.64,"l":64.49,"n":409,"o":64.57,"t":"2026-10-14T16:45:00Z","v":17499,"vw":64.5719},{"c":64.67,"h":64.79,"l":64.63,"n":481,"o":64.665,"t":"2026-10-14T17:00:00Z","v":14198,"vw":64.692533},{"c":64.76,"h":64.865,"l":64.65,"n":538,"o":64.68,"t":"2026-10-14T17:15:00Z","v":20424,"vw":64.774264},{"c":64.74,"h":64.88,"l":64.72,"n":580,"o":64.78,"t":"2026-10-14T17:30:00Z","v":20676,"vw":64.788463},{"c":64.535,"h":64.72,"l":64.51,"n":585,"o":64.72,"t":"2026-10-14T17:45:00Z","v":17500,"vw":64.56501},{"c":64.5,"h":64.52,"l":64.36,"n":582,"o":64.52,"t":"2026-10-14T18:00:00Z","v":19485,"vw":64.455028},{"c":64.57,"h":64.68,"l":64.49,"n":376,"o":64.505,"t":"2026-10-14T18:15:00Z","v":14682,"vw":64.576906},{"c":64.5,"h":64.6,"l":64.47,"n":489,"o":64.59,"t":"2026-10-14T18:30:00Z","v":26819,"vw":64.532523},{"c":64.53,"h":64.54,"l":64.46,"n":522,"o":64.49,"t":"2026-10-14T18:45:00Z","v":19066,"vw":64.495282},{"c":64.375,"h":64.51,"l":64.36,"n":527,"o":64.51,"t":"2026-10-14T19:00:00Z","v":27865,"vw":64.420009},{"c":64.46,"h":64.525,"l":64.355,"n":629,"o":64.39,"t":"2026-10-14T19:15:00Z","v":26871,"vw":64.43306},{"c":64.54,"h":64.61,"l":64.435,"n":966,"o":64.46,"t":"2026-10-14T19:30:00Z","v":35760,"vw":64.533077},{"c":64.46,"h":64.5225,"l":64.37,"n":2513,"o":64.52,"t":"2026-10-14T19:45:00Z","v":125230,"vw":64.440901},{"c":64.44,"h":64.45,"l":64.43,"n":24,"o":64.45,"t":"2026-10-14T20:00:00Z","v":64670,"vw":64.449912},{"c":65.04,"h":65.3,"l":64.2275,"n":484,"o":64.45,"t":"2026-10-15T13:30:00Z","v":33825,"vw":64.678633},{"c":65.445,"h":65.52,"l":64.97,"n":353,"o":65.02,"t":"2026-10-15T13:45:00Z","v":20792,"vw":65.325038},{"c":65.81,"h":65.87,"l":65.4,"n":689,"o":65.4,"t":"2026-10-15T14:00:00Z","v":26132,"vw":65.679184},{"c":65.73,"h":65.88,"l":65.69,"n":536,"o":65.83,"t":"2026-10-15T14:15:00Z","v":27976,"vw":65.785107},{"c":65.99,"h":66.09,"l":65.79,"n":508,"o":65.79,"t":"2026-10-15T14:30:00Z","v":19850,"vw":65.977233},{"c":66.09,"h":66.09,"l":65.78,"n":522,"o":66,"t":"2026-10-15T14:45:00Z","v":20283,"vw":65.915219},{"c":66.22,"h":66.27,"l":66.09,"n":393,"o":66.12,"t":"2026-10-15T15:00:00Z","v":19682,"vw":66.158174},{"c":66.73,"h":66.765,"l":66.26,"n":659,"o":66.27,"t":"2026-10-15T15:15:00Z","v":36436,"vw":66.513995},{"c":66.6,"h":66.765,"l":66.46,"n":1388,"o":66.72,"t":"2026-10-15T15:30:00Z","v":114697,"vw":66.609068},{"c":66.2825,"h":66.6099,"l":66.28,"n":676,"o":66.58,"t":"2026-10-15T15:45:00Z","v":33641,"vw":66.449373},{"c":66.34,"h":66.395,"l":66.19,"n":723,"o":66.3,"t":"2026-10-15T16:00:00Z","v":31944,"vw":66.292526},{"c":66.34,"h":66.5,"l":66.33,"n":716,"o":66.36,"t":"2026-10-15T16:15:00Z","v":37620,"vw":66.391435},{"c":66.24,"h":66.36,"l":66.17,"n":936,"o":66.35,"t":"2026-10-15T16:30:00Z","v":103997,"vw":66.274732},{"c":66.01,"h":66.29,"l":65.97,"n":447,"o":66.28,"t":"2026-10-15T16:45:00Z","v":21280,"vw":66.087868},{"c":66.18,"h":66.235,"l":65.99,"n":610,"o":66.015,"t":"2026-10-15T17:00:00Z","v":30450,"vw":66.117289},{"c":66.37,"h":66.39,"l":66.21,"n":685,"o":66.22,"t":"2026-10-15T17:15:00Z","v":41352,"vw":66.327858},{"c":66.56,"h":66.56,"l":66.35,"n":908,"o":66.37,"t":"2026-10-15T17:30:00Z","v":66668,"vw":66.46394},{"c":66.6,"h":66.63,"l":66.505,"n":511,"o":66.58,"t":"2026-10-15T17:45:00Z","v":19214,"vw":66.565848},{"c":66.64,"h":66.66,"l":66.545,"n":520,"o":66.62,"t":"2026-10-15T18:00:00Z","v":18920,"vw":66.609319},{"c":66.185,"h":66.62,"l":66.15,"n":702,"o":66.62,"t":"2026-10-15T18:15:00Z","v":38524,"vw":66.433512},{"c":66.185,"h":66.285,"l":66.145,"n":739,"o":66.18,"t":"2026-10-15T18:30:00Z","v":36930,"vw":66.200693},{"c":66.305,"h":66.315,"l":66.145,"n":676,"o":66.2,"t":"2026-10-15T18:45:00Z","v":26994,"vw":66.226331},{"c":66.3901,"h":66.405,"l":66.31,"n":749,"o":66.31,"t":"2026-10-15T19:00:00Z","v":35864,"vw":66.367717},{"c":66.4,"h":66.515,"l":66.24,"n":968,"o":66.39,"t":"2026-10-15T19:15:00Z","v":44354,"vw":66.410339},{"c":66.46,"h":66.59,"l":66.39,"n":1330,"o":66.39,"t":"2026-10-15T19:30:00Z","v":76696,"vw":66.491819},{"c":66.42,"h":66.49,"l":66.26,"n":4364,"o":66.45,"t":"2026-10-15T19:45:00Z","v":270821,"vw":66.365435},{"c":66.41,"h":66.41,"l":66.4,"n":24,"o":66.4,"t":"2026-10-15T20:00:00Z","v":158417,"vw":66.409988},{"c":67.49,"h":67.5,"l":66.42,"n":376,"o":66.71,"t":"2026-10-16T13:30:00Z","v":18821,"vw":67.000137},{"c":67.485,"h":67.82,"l":67.405,"n":854,"o":67.49,"t":"2026-10-16T13:45:00Z","v":53821,"vw":67.611091},{"c":67.085,"h":67.73,"l":67.075,"n":619,"o":67.495,"t":"2026-10-16T14:00:00Z","v":64526,"vw":67.449906},{"c":67.34,"h":67.37,"l":66.995,"n":447,"o":67.06,"t":"2026-10-16T14:15:00Z","v":38921,"vw":67.266605},{"c":67.415,"h":67.63,"l":67.34,"n":745,"o":67.34,"t":"2026-10-16T14:30:00Z","v":49462,"vw":67.465394},{"c":67.6,"h":67.635,"l":67.41,"n":537,"o":67.44,"t":"2026-10-16T14:45:00Z","v":28679,"vw":67.546138},{"c":67.91,"h":67.93,"l":67.5538,"n":736,"o":67.58,"t":"2026-10-16T15:00:00Z","v":49923,"vw":67.737913},{"c":67.73,"h":68,"l":67.725,"n":1136,"o":67.875,"t":"2026-10-16T15:15:00Z","v":89849,"vw":67.907164},{"c":67.58,"h":67.84,"l":67.55,"n":642,"o":67.69,"t":"2026-10-16T15:30:00Z","v":47808,"vw":67.702983},{"c":67.36,"h":67.66,"l":67.2901,"n":442,"o":67.5607,"t":"2026-10-16T15:45:00Z","v":31591,"vw":67.421453},{"c":67.445,"h":67.54,"l":67.3,"n":463,"o":67.36,"t":"2026-10-16T16:00:00Z","v":26086,"vw":67.414767},{"c":67.42,"h":67.6,"l":67.37,"n":720,"o":67.47,"t":"2026-10-16T16:15:00Z","v":49293,"vw":67.474238},{"c":67.325,"h":67.45,"l":67.26,"n":395,"o":67.35,"t":"2026-10-16T16:30:00Z","v":23114,"vw":67.352855},{"c":66.86,"h":67.36,"l":66.7,"n":514,"o":67.35,"t":"2026-10-16T16:45:00Z","v":34328,"vw":66.975931},{"c":66.87,"h":66.925,"l":66.73,"n":644,"o":66.865,"t":"2026-10-16T17:00:00Z","v":48484,"vw":66.84483},{"c":66.825,"h":66.86,"l":66.7,"n":368,"o":66.86,"t":"2026-10-16T17:15:00Z","v":19641,"vw":66.788039},{"c":67.06,"h":67.13,"l":66.785,"n":475,"o":66.825,"t":"2026-10-16T17:30:00Z","v":24639,"vw":66.886024},{"c":66.63,"h":67.02,"l":66.63,"n":345,"o":67.02,"t":"2026-10-16T17:45:00Z","v":16725,"vw":66.763537},{"c":66.51,"h":66.68,"l":66.405,"n":861,"o":66.65,"t":"2026-10-16T18:00:00Z","v":85159,"vw":66.476018},{"c":66.04,"h":66.535,"l":66,"n":808,"o":66.535,"t":"2026-10-16T18:15:00Z","v":49020,"vw":66.211641},{"c":65.98,"h":66.09,"l":65.81,"n":1029,"o":66.065,"t":"2026-10-16T18:30:00Z","v":72900,"vw":65.960586},{"c":65.885,"h":66.01,"l":65.725,"n":739,"o":65.98,"t":"2026-10-16T18:45:00Z","v":37457,"vw":65.885658},{"c":65.905,"h":65.94,"l":65.63,"n":750,"o":65.89,"t":"2026-10-16T19:00:00Z","v":41457,"vw":65.786201},{"c":66.01,"h":66.09,"l":65.8,"n":764,"o":65.9,"t":"2026-10-16T19:15:00Z","v":35026,"vw":65.968334},{"c":65.83,"h":66.08,"l":65.76,"n":857,"o":66.06,"t":"2026-10-16T19:30:00Z","v":53221,"vw":65.917718},{"c":66,"h":66.02,"l":65.82,"n":2875,"o":65.84,"t":"2026-10-16T19:45:00Z","v":160194,"vw":65.941207},{"c":65.99,"h":65.99,"l":65.99,"n":16,"o":65.99,"t":"2026-10-16T20:00:00Z","v":97514,"vw":65.99},{"c":65.28,"h":66,"l":65,"n":492,"o":66,"t":"2026-10-19T13:30:00Z","v":34749,"vw":65.521901},{"c":65.22,"h":65.22,"l":64.845,"n":472,"o":65.22,"t":"2026-10-19T13:45:00Z","v":34145,"vw":65.058317},{"c":65.34,"h":65.4,"l":65.2,"n":474,"o":65.21,"t":"2026-10-19T14:00:00Z","v":18997,"vw":65.298993},{"c":65.21,"h":65.46,"l":65.18,"n":398,"o":65.35,"t":"2026-10-19T14:15:00Z","v":21969,"vw":65.290722},{"c":65.23,"h":65.28,"l":65.18,"n":292,"o":65.21,"t":"2026-10-19T14:30:00Z","v":10224,"vw":65.234948},{"c":65.18,"h":65.34,"l":65.09,"n":422,"o":65.26,"t":"2026-10-19T14:45:00Z","v":13415,"vw":65.193174},{"c":65.47,"h":65.49,"l":65.19,"n":356,"o":65.24,"t":"2026-10-19T15:00:00Z","v":12665,"vw":65.368026},{"c":65.45,"h":65.48,"l":65.295,"n":437,"o":65.46,"t":"2026-10-19T15:15:00Z","v":15644,"vw":65.398266},{"c":65.59,"h":65.68,"l":65.42,"n":367,"o":65.46,"t":"2026-10-19T15:30:00Z","v":16859,"vw":65.551206},{"c":65.55,"h":65.73,"l":65.535,"n":399,"o":65.62,"t":"2026-10-19T15:45:00Z","v":13954,"vw":65.660394},{"c":65.31,"h":65.5,"l":65.2747,"n":265,"o":65.5,"t":"2026-10-19T16:00:00Z","v":11263,"vw":65.401944},{"c":65.57,"h":65.58,"l":65.39,"n":212,"o":65.39,"t":"2026-10-19T16:15:00Z","v":8903,"vw":65.513091},{"c":65.61,"h":65.615,"l":65.48,"n":300,"o":65.57,"t":"2026-10-19T16:30:00Z","v":9687,"vw":65.549173},{"c":65.28,"h":65.6599,"l":65.24,"n":380,"o":65.6599,"t":"2026-10-19T16:45:00Z","v":12943,"vw":65.406505},{"c":65.2,"h":65.28,"l":65.105,"n":285,"o":65.24,"t":"2026-10-19T17:00:00Z","v":10988,"vw":65.198571},{"c":65.345,"h":65.37,"l":65.215,"n":223,"o":65.215,"t":"2026-10-19T17:15:00Z","v":8871,"vw":65.312607},{"c":65.33,"h":65.37,"l":65.18,"n":471,"o":65.325,"t":"2026-10-19T17:30:00Z","v":34074,"vw":65.286132},{"c":65.2,"h":65.29,"l":65.12,"n":358,"o":65.29,"t":"2026-10-19T17:45:00Z","v":22438,"vw":65.182749},{"c":65.33,"h":65.38,"l":65.21,"n":367,"o":65.21,"t":"2026-10-19T18:00:00Z","v":18046,"vw":65.316659},{"c":65.37,"h":65.4,"l":65.27,"n":470,"o":65.34,"t":"2026-10-19T18:15:00Z","v":18297,"vw":65.334334},{"c":65.35,"h":65.46,"l":65.33,"n":371,"o":65.3899,"t":"2026-10-19T18:30:00Z","v":15199,"vw":65.388885},{"c":65.415,"h":65.5181,"l":65.37,"n":287,"o":65.37,"t":"2026-10-19T18:45:00Z","v":16580,"vw":65.452127},{"c":65.33,"h":65.46,"l":65.185,"n":627,"o":65.43,"t":"2026-10-19T19:00:00Z","v":35789,"vw":65.281982},{"c":65.6,"h":65.635,"l":65.32,"n":386,"o":65.32,"t":"2026-10-19T19:15:00Z","v":13310,"vw":65.50675},{"c":65.68,"h":65.7,"l":65.59,"n":583,"o":65.6,"t":"2026-10-19T19:30:00Z","v":29393,"vw":65.631947},{"c":65.42,"h":65.66,"l":65.4,"n":1940,"o":65.66,"t":"2026-10-19T19:45:00Z","v":98966,"vw":65.508476},{"c":65.43,"h":65.46,"l":65.43,"n":19,"o":65.46,"t":"2026-10-19T20:00:00Z","v":76328,"vw":65.430048},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-19T22:30:00Z","v":600,"vw":64.5},{"c":65.43,"h":65.43,"l":65.43,"n":3,"o":65.43,"t":"2026-10-20T09:00:00Z","v":102,"vw":65.43},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-20T13:00:00Z","v":100,"vw":65.25},{"c":65.25,"h":65.585,"l":64.84,"n":436,"o":65.19,"t":"2026-10-20T13:30:00Z","v":28679,"vw":65.361603},{"c":65.26,"h":65.44,"l":65.22,"n":274,"o":65.3,"t":"2026-10-20T13:45:00Z","v":10981,"vw":65.316097},{"c":65.285,"h":65.36,"l":65.15,"n":373,"o":65.33,"t":"2026-10-20T14:00:00Z","v":13250,"vw":65.267466},{"c":66.01,"h":66.01,"l":65.27,"n":303,"o":65.28,"t":"2026-10-20T14:15:00Z","v":10952,"vw":65.601406},{"c":66.27,"h":66.31,"l":66.04,"n":309,"o":66.04,"t":"2026-10-20T14:30:00Z","v":15234,"vw":66.155888},{"c":66.605,"h":66.605,"l":66.13,"n":367,"o":66.28,"t":"2026-10-20T14:45:00Z","v":14288,"vw":66.396187},{"c":66.74,"h":67.03,"l":66.56,"n":806,"o":66.61,"t":"2026-10-20T15:00:00Z","v":59626,"vw":66.851424},{"c":66.32,"h":66.87,"l":66.32,"n":468,"o":66.79,"t":"2026-10-20T15:15:00Z","v":32194,"vw":66.787105},{"c":66.36,"h":66.38,"l":66.255,"n":386,"o":66.31,"t":"2026-10-20T15:30:00Z","v":29625,"vw":66.320181},{"c":66.2,"h":66.38,"l":66.2,"n":295,"o":66.33,"t":"2026-10-20T15:45:00Z","v":10860,"vw":66.331885},{"c":66.15,"h":66.23,"l":66.07,"n":294,"o":66.23,"t":"2026-10-20T16:00:00Z","v":13529,"vw":66.135549},{"c":66.12,"h":66.19,"l":65.98,"n":283,"o":66.19,"t":"2026-10-20T16:15:00Z","v":8647,"vw":66.084178},{"c":66.13,"h":66.24,"l":66.1,"n":149,"o":66.11,"t":"2026-10-20T16:30:00Z","v":5644,"vw":66.160888},{"c":66.06,"h":66.22,"l":66.04,"n":166,"o":66.12,"t":"2026-10-20T16:45:00Z","v":6628,"vw":66.137447},{"c":66.12,"h":66.17,"l":66.07,"n":218,"o":66.07,"t":"2026-10-20T17:00:00Z","v":9499,"vw":66.122733},{"c":66.2,"h":66.235,"l":66.13,"n":200,"o":66.13,"t":"2026-10-20T17:15:00Z","v":5288,"vw":66.188246},{"c":66.37,"h":66.38,"l":66.21,"n":340,"o":66.21,"t":"2026-10-20T17:30:00Z","v":14529,"vw":66.284172},{"c":66.46,"h":66.48,"l":66.36,"n":183,"o":66.375,"t":"2026-10-20T17:45:00Z","v":7129,"vw":66.421677},{"c":66.46,"h":66.54,"l":66.42,"n":313,"o":66.46,"t":"2026-10-20T18:00:00Z","v":12782,"vw":66.481221},{"c":66.33,"h":66.47,"l":66.275,"n":257,"o":66.47,"t":"2026-10-20T18:15:00Z","v":9448,"vw":66.356328},{"c":66.42,"h":66.445,"l":66.36,"n":260,"o":66.365,"t":"2026-10-20T18:30:00Z","v":10818,"vw":66.411613},{"c":66.525,"h":66.53,"l":66.42,"n":357,"o":66.42,"t":"2026-10-20T18:45:00Z","v":12702,"vw":66.483973},{"c":66.55,"h":66.6,"l":66.53,"n":263,"o":66.55,"t":"2026-10-20T19:00:00Z","v":7368,"vw":66.568358},{"c":66.49,"h":66.605,"l":66.455,"n":636,"o":66.55,"t":"2026-10-20T19:15:00Z","v":35048,"vw":66.516259},{"c":66.59,"h":66.59,"l":66.42,"n":786,"o":66.48,"t":"2026-10-20T19:30:00Z","v":36639,"vw":66.519183},{"c":66.4,"h":66.64,"l":66.31,"n":2768,"o":66.56,"t":"2026-10-20T19:45:00Z","v":173933,"vw":66.446236},{"c":66.39,"h":66.39,"l":66.39,"n":20,"o":66.39,"t":"2026-10-20T20:00:00Z","v":122582,"vw":66.39},{"c":64.78,"h":65.5,"l":64.36,"n":727,"o":65.12,"t":"2026-10-21T13:30:00Z","v":55160,"vw":64.884903},{"c":65.4,"h":65.66,"l":64.72,"n":783,"o":64.73,"t":"2026-10-21T13:45:00Z","v":52113,"vw":65.301977},{"c":65.05,"h":65.275,"l":64.69,"n":744,"o":65.26,"t":"2026-10-21T14:00:00Z","v":43614,"vw":64.947872},{"c":64.5925,"h":65.05,"l":64.57,"n":1045,"o":65.05,"t":"2026-10-21T14:15:00Z","v":41487,"vw":64.771609},{"c":64.705,"h":64.735,"l":64.4,"n":570,"o":64.575,"t":"2026-10-21T14:30:00Z","v":25958,"vw":64.579223},{"c":64.33,"h":64.87,"l":64.31,"n":707,"o":64.74,"t":"2026-10-21T14:45:00Z","v":41195,"vw":64.658091},{"c":64.24,"h":64.42,"l":64.15,"n":408,"o":64.29,"t":"2026-10-21T15:00:00Z","v":16050,"vw":64.283757},{"c":64.38,"h":64.38,"l":64.14,"n":444,"o":64.19,"t":"2026-10-21T15:15:00Z","v":18222,"vw":64.250396},{"c":64.41,"h":64.67,"l":64.36,"n":712,"o":64.4831,"t":"2026-10-21T15:30:00Z","v":65606,"vw":64.558643},{"c":64.47,"h":64.585,"l":64.29,"n":679,"o":64.44,"t":"2026-10-21T15:45:00Z","v":36376,"vw":64.451497},{"c":64.34,"h":64.46,"l":64.26,"n":628,"o":64.46,"t":"2026-10-21T16:00:00Z","v":31831,"vw":64.3521},{"c":64.32,"h":64.37,"l":64.26,"n":318,"o":64.35,"t":"2026-10-21T16:15:00Z","v":13522,"vw":64.30533},{"c":64.6,"h":64.83,"l":64.32,"n":980,"o":64.33,"t":"2026-10-21T16:30:00Z","v":56979,"vw":64.546794},{"c":64.545,"h":64.605,"l":64.465,"n":481,"o":64.6,"t":"2026-10-21T16:45:00Z","v":20291,"vw":64.525113},{"c":64.45,"h":64.54,"l":64.22,"n":790,"o":64.54,"t":"2026-10-21T17:00:00Z","v":40799,"vw":64.350491},{"c":64.38,"h":64.57,"l":64.36,"n":636,"o":64.46,"t":"2026-10-21T17:15:00Z","v":25907,"vw":64.465546},{"c":64.39,"h":64.44,"l":64.29,"n":706,"o":64.42,"t":"2026-10-21T17:30:00Z","v":42235,"vw":64.408179},{"c":64.64,"h":64.68,"l":64.38,"n":504,"o":64.4,"t":"2026-10-21T17:45:00Z","v":20619,"vw":64.547443},{"c":64.6,"h":64.71,"l":64.545,"n":470,"o":64.66,"t":"2026-10-21T18:00:00Z","v":18676,"vw":64.635116},{"c":64.49,"h":64.6,"l":64.46,"n":448,"o":64.58,"t":"2026-10-21T18:15:00Z","v":23920,"vw":64.545299},{"c":64.43,"h":64.535,"l":64.42,"n":429,"o":64.495,"t":"2026-10-21T18:30:00Z","v":19744,"vw":64.498467},{"c":64.08,"h":64.55,"l":64.07,"n":794,"o":64.445,"t":"2026-10-21T18:45:00Z","v":36015,"vw":64.339706},{"c":63.665,"h":64.02,"l":63.565,"n":1046,"o":64.02,"t":"2026-10-21T19:00:00Z","v":49383,"vw":63.717076},{"c":63.73,"h":63.81,"l":63.455,"n":1470,"o":63.665,"t":"2026-10-21T19:15:00Z","v":96523,"vw":63.631578},{"c":63.78,"h":63.87,"l":63.595,"n":1726,"o":63.71,"t":"2026-10-21T19:30:00Z","v":115118,"vw":63.734319},{"c":63.825,"h":63.855,"l":63.59,"n":4936,"o":63.79,"t":"2026-10-21T19:45:00Z","v":360078,"vw":63.744178},{"c":64.18,"h":64.2,"l":63.83,"n":26,"o":63.83,"t":"2026-10-21T20:00:00Z","v":172358,"vw":63.830667},{"c":63.54,"h":63.54,"l":63.54,"n":2,"o":63.54,"t":"2026-10-22T08:00:00Z","v":102,"vw":63.54},{"c":63.07,"h":63.09,"l":63.07,"n":3,"o":63.09,"t":"2026-10-22T13:15:00Z","v":221,"vw":63.08},{"c":63.97,"h":64,"l":62.76,"n":521,"o":63.13,"t":"2026-10-22T13:30:00Z","v":33505,"vw":63.56845},{"c":64.135,"h":64.19,"l":63.9201,"n":548,"o":64,"t":"2026-10-22T13:45:00Z","v":29571,"vw":64.069906},{"c":64.56,"h":64.62,"l":64.16,"n":544,"o":64.16,"t":"2026-10-22T14:00:00Z","v":31094,"vw":64.401107},{"c":64.3,"h":64.63,"l":64.24,"n":609,"o":64.51,"t":"2026-10-22T14:15:00Z","v":23882,"vw":64.457972},{"c":64.08,"h":64.375,"l":63.995,"n":411,"o":64.345,"t":"2026-10-22T14:30:00Z","v":15528,"vw":64.123775},{"c":64.13,"h":64.13,"l":63.75,"n":638,"o":64.06,"t":"2026-10-22T14:45:00Z","v":25820,"vw":63.940793},{"c":63.72,"h":64.205,"l":63.65,"n":731,"o":64.18,"t":"2026-10-22T15:00:00Z","v":31495,"vw":63.912568},{"c":64.03,"h":64.15,"l":63.7001,"n":351,"o":63.7001,"t":"2026-10-22T15:15:00Z","v":11860,"vw":64.03706},{"c":64.02,"h":64.195,"l":64.015,"n":567,"o":64.05,"t":"2026-10-22T15:30:00Z","v":28003,"vw":64.092727},{"c":64.1808,"h":64.2,"l":64.02,"n":455,"o":64.02,"t":"2026-10-22T15:45:00Z","v":26632,"vw":64.11639},{"c":64.46,"h":64.46,"l":64.19,"n":296,"o":64.2,"t":"2026-10-22T16:00:00Z","v":11014,"vw":64.288501},{"c":64.54,"h":64.61,"l":64.43,"n":301,"o":64.47,"t":"2026-10-22T16:15:00Z","v":13222,"vw":64.505548},{"c":64.365,"h":64.605,"l":64.34,"n":341,"o":64.525,"t":"2026-10-22T16:30:00Z","v":15287,"vw":64.497065},{"c":64.47,"h":64.52,"l":64.26,"n":406,"o":64.34,"t":"2026-10-22T16:45:00Z","v":15046,"vw":64.429924},{"c":64.515,"h":64.565,"l":64.31,"n":409,"o":64.565,"t":"2026-10-22T17:00:00Z","v":21177,"vw":64.394856},{"c":64.495,"h":64.54,"l":64.42,"n":380,"o":64.47,"t":"2026-10-22T17:15:00Z","v":20217,"vw":64.497282},{"c":64.54,"h":64.54,"l":64.44,"n":335,"o":64.51,"t":"2026-10-22T17:30:00Z","v":14030,"vw":64.490824},{"c":64.475,"h":64.54,"l":64.415,"n":294,"o":64.52,"t":"2026-10-22T17:45:00Z","v":11472,"vw":64.48106},{"c":64.3,"h":64.47,"l":64.2,"n":425,"o":64.46,"t":"2026-10-22T18:00:00Z","v":19144,"vw":64.287},{"c":64.325,"h":64.38,"l":64.27,"n":417,"o":64.27,"t":"2026-10-22T18:15:00Z","v":21627,"vw":64.322358},{"c":64.285,"h":64.38,"l":64.1775,"n":521,"o":64.32,"t":"2026-10-22T18:30:00Z","v":26216,"vw":64.281529},{"c":64.15,"h":64.34,"l":64.13,"n":594,"o":64.29,"t":"2026-10-22T18:45:00Z","v":35372,"vw":64.230963},{"c":64.525,"h":64.545,"l":64.05,"n":576,"o":64.15,"t":"2026-10-22T19:00:00Z","v":26968,"vw":64.226619},{"c":64.6,"h":64.6,"l":64.4,"n":671,"o":64.51,"t":"2026-10-22T19:15:00Z","v":27985,"vw":64.508992},{"c":64.47,"h":64.625,"l":64.445,"n":719,"o":64.59,"t":"2026-10-22T19:30:00Z","v":33759,"vw":64.569077},{"c":64.72,"h":64.79,"l":64.48,"n":2479,"o":64.48,"t":"2026-10-22T19:45:00Z","v":150976,"vw":64.65507},{"c":64.72,"h":64.72,"l":64.72,"n":37,"o":64.72,"t":"2026-10-22T20:00:00Z","v":72353,"vw":64.72},{"c":63.827,"h":63.827,"l":63.827,"n":2,"o":63.827,"t":"2026-10-22T20:15:00Z","v":231,"vw":63.827},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-22T20:45:00Z","v":300,"vw":64.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3394330747303716,"strike":76.44330747303715,"iv":0.42027435467376906,"gamma":0.023990095485393957,"theta":-0.023616584431796345,"vega":0.0320134083769098,"rho":0.004627588080402885,"breakevenPct":18.49188356136965},{"delta":0.15,"premium":0.6419256494080903,"strike":75.74288790096747,"iv":0.47750733162572856,"gamma":0.026470783125492538,"theta":-0.035166585963879254,"vega":0.04172927342801699,"rho":0.006920866772223502,"breakevenPct":17.877798688851176},{"delta":0.2,"premium":0.8814857976133079,"strike":73.22120213038623,"iv":0.4582947875932802,"gamma":0.03333642610722463,"theta":-0.04125788770269787,"vega":0.050726727994100204,"rho":0.009246367531631237,"breakevenPct":14.355999888888189},{"delta":0.25,"premium":0.9284570596797671,"strike":69.91630276564774,"iv":0.3563269286754003,"gamma":0.048714264919941776,"theta":-0.03718165938864629,"vega":0.05790844250363901,"rho":0.011629174061558833,"breakevenPct":9.328333063777038},{"delta":0.3,"premium":1.237772925764192,"strike":69.0065502183406,"iv":0.36531528384279477,"gamma":0.05104323144104803,"theta":-0.04133013100436681,"vega":0.062348034934497816,"rho":0.013935574790529216,"breakevenPct":8.401733247075324},{"delta":0.35,"premium":1.5470887918486171,"strike":68.09679767103349,"iv":0.3743036390101892,"gamma":0.05337219796215429,"theta":-0.045478602620087336,"vega":0.06678762736535662,"rho":0.0162419755194996,"breakevenPct":7.475133430373612},{"delta":0.4,"premium":1.8829259525521211,"strike":67.19086987778576,"iv":0.38112739036664267,"gamma":0.0550607476635514,"theta":-0.04866987778576564,"vega":0.07008332135154564,"rho":0.018534890521366056,"breakevenPct":6.59536393570662},{"delta":0.45,"premium":2.269338605319914,"strike":66.2922358015816,"iv":0.3838232925952552,"gamma":0.05552803738317757,"theta":-0.05003580158159597,"vega":0.07119762760603882,"rho":0.02080208855526689,"breakevenPct":5.804898776082583},{"delta":0.5,"premium":2.6557512580877067,"strike":65.39360172537742,"iv":0.3865191948238677,"gamma":0.055995327102803735,"theta":-0.05140172537742631,"vega":0.07231193386053199,"rho":0.023069286589167726,"breakevenPct":5.014433616458547},{"delta":0.55,"premium":2.956231757151197,"strike":64.58990075890252,"iv":0.37351056625802687,"gamma":0.05744670169293637,"theta":-0.04967063631056626,"vega":0.07138925861062463,"rho":0.025393036968384,"breakevenPct":4.237858821070543},{"delta":0.6,"premium":3.1897402218330413,"strike":63.86018680677174,"iv":0.34826246351430246,"gamma":0.05966503210741389,"theta":-0.04552586106246352,"vega":0.0688790426152948,"rho":0.02776086195124468,"breakevenPct":3.4721096120444317},{"delta":0.65,"premium":3.423248686514886,"strike":63.13047285464098,"iv":0.323014360770578,"gamma":0.061883362521891416,"theta":-0.04138108581436077,"vega":0.06636882661996497,"rho":0.030128686934105364,"breakevenPct":2.7063604030183193},{"delta":0.7,"premium":3.6673564189189185,"strike":62.42820945945946,"iv":0.29818192567567575,"gamma":0.06304476351351351,"theta":-0.0371222972972973,"vega":0.06305996621621622,"rho":0.032499002506174164,"breakevenPct":1.9993300592258973},{"delta":0.75,"premium":3.9788006756756755,"strike":61.90033783783784,"iv":0.27599020270270275,"gamma":0.05749155405405405,"theta":-0.03213918918918919,"vega":0.054677364864864866,"rho":0.03488514064497688,"breakevenPct":1.665337212212215},{"delta":0.8,"premium":4.290244932432432,"strike":61.37246621621622,"iv":0.25379847972972974,"gamma":0.05193834459459459,"theta":-0.02715608108108108,"vega":0.04629476351351351,"rho":0.0372712787837796,"breakevenPct":1.3313443651985324},{"delta":0.85,"premium":4.601689189189188,"strike":60.8445945945946,"iv":0.2316067567567568,"gamma":0.04638513513513514,"theta":-0.022172972972972983,"vega":0.03791216216216217,"rho":0.03965741692258231,"breakevenPct":0.9973515181848507},{"delta":0.9,"premium":4.913133445945945,"strike":60.316722972972975,"iv":0.2094150337837838,"gamma":0.04083192567567567,"theta":-0.017189864864864866,"vega":0.02952956081081081,"rho":0.042043555061385025,"breakevenPct":0.6633586711711681}],"put":[{"delta":0.1,"premium":0.5445623439447617,"strike":53.04376560552383,"iv":0.6001051518224694,"gamma":0.01671508817176645,"theta":-0.03179480323469263,"vega":0.03196720884708944,"rho":-0.005758501157175317,"breakevenPct":18.98271101608168},{"delta":0.15,"premium":0.6738997555012225,"strike":57.48166259168704,"iv":0.44817163814180927,"gamma":0.028536919315403426,"theta":-0.03178239608801956,"vega":0.04263765281173594,"rho":-0.008553342391485252,"breakevenPct":12.333699326873727},{"delta":0.2,"premium":1.0066735112936347,"strike":58.775667351129364,"iv":0.4542824435318275,"gamma":0.03319240246406571,"theta":-0.038025256673511296,"vega":0.05040503080082136,"rho":-0.011442348698742034,"breakevenPct":10.85031814840165},{"delta":0.25,"premium":1.3430184331797237,"strike":60.05299539170507,"iv":0.4605491244239631,"gamma":0.03774626728110599,"theta":-0.04415050691244239,"vega":0.05801834101382488,"rho":-0.014333235529580782,"breakevenPct":9.398183705979406},{"delta":0.3,"premium":1.7347235023041474,"strike":61.205069124423964,"iv":0.459443133640553,"gamma":0.04092599078341014,"theta":-0.047422396313364056,"vega":0.06276488479262672,"rho":-0.017256634383916548,"breakevenPct":8.224775274506454},{"delta":0.35,"premium":2.126428571428571,"strike":62.357142857142854,"iv":0.45833714285714283,"gamma":0.04410571428571428,"theta":-0.05069428571428571,"vega":0.06751142857142856,"rho":-0.020180033238252317,"breakevenPct":7.051366843033502},{"delta":0.4,"premium":2.6316382978723403,"strike":63.43191489361702,"iv":0.4615176170212766,"gamma":0.045320085106382975,"theta":-0.05251651063829787,"vega":0.06981472340425532,"rho":-0.02317088527181226,"breakevenPct":6.17241266088783},{"delta":0.45,"premium":3.1529148936170213,"strike":64.49574468085106,"iv":0.4653048510638298,"gamma":0.04625625531914893,"theta":-0.05413353191489362,"vega":0.07177217021276595,"rho":-0.02617128547229434,"breakevenPct":5.33513921723141},{"delta":0.5,"premium":3.735400175901495,"strike":65.5782761653474,"iv":0.4670074758135444,"gamma":0.04646868953386104,"theta":-0.054367985927880384,"vega":0.07232990325417767,"rho":-0.029214582294302602,"breakevenPct":4.563462979250133},{"delta":0.55,"premium":4.373043095866315,"strike":66.67766051011434,"iv":0.46683157431838174,"gamma":0.04602893579595426,"theta":-0.05335655233069481,"vega":0.07162629727352682,"rho":-0.03229653500719187,"breakevenPct":3.8508990520863833},{"delta":0.6,"premium":5.538453608247419,"strike":68.14948453608247,"iv":0.503123092783505,"gamma":0.04263443298969073,"theta":-0.056211134020618544,"vega":0.07045051546391752,"rho":-0.03576723520358208,"breakevenPct":3.378038691612572},{"delta":0.65,"premium":7.627979479084452,"strike":70.27821625887924,"iv":0.5943134964483031,"gamma":0.03394451460142068,"theta":-0.06375122336227308,"vega":0.06724230465666929,"rho":-0.0399169252461401,"breakevenPct":3.3175358336500094},{"delta":0.7,"premium":8.081807419100237,"strike":71.26479873717443,"iv":0.5496805051302289,"gamma":0.034102367797947904,"theta":-0.054003788476716656,"vega":0.06242778216258879,"rho":-0.04285744367335506,"breakevenPct":2.495383768404021},{"delta":0.75,"premium":8.535635359116023,"strike":72.25138121546962,"iv":0.5050475138121546,"gamma":0.034260220994475135,"theta":-0.04425635359116021,"vega":0.05761325966850828,"rho":-0.045797962100570036,"breakevenPct":1.6732317031580313},{"delta":0.8,"premium":12.27534153005465,"strike":76.18169398907105,"iv":0.5996659836065574,"gamma":0.02550928961748633,"theta":-0.04540751366120217,"vega":0.05081666666666665,"rho":-0.051258339040391655,"breakevenPct":1.379085711394453},{"delta":0.85,"premium":15.383265027322404,"strike":79.59699453551913,"iv":0.6351168032786885,"gamma":0.020044808743169402,"theta":-0.0387818306010929,"vega":0.04248333333333334,"rho":-0.056249944952249734,"breakevenPct":0.9047384132766608},{"delta":0.9,"premium":24.0275,"strike":88.47500000000001,"iv":0.7789699999999999,"gamma":0.012172499999999998,"theta":-0.03383549999999999,"vega":0.03168699999999999,"rho":-0.06561674637379927,"breakevenPct":0.5439814814814855}]},"raw":{"call":[{"delta":0.1,"premium":0.3394330747303716,"strike":76.44330747303715,"iv":0.42027435467376906,"gamma":0.023990095485393957,"theta":-0.023616584431796345,"vega":0.0320134083769098,"rho":0.004627588080402885,"breakevenPct":18.49188356136965},{"delta":0.15,"premium":0.6419256494080903,"strike":75.74288790096747,"iv":0.47750733162572856,"gamma":0.026470783125492538,"theta":-0.035166585963879254,"vega":0.04172927342801699,"rho":0.006920866772223502,"breakevenPct":17.877798688851176},{"delta":0.2,"premium":0.8814857976133079,"strike":73.22120213038623,"iv":0.4582947875932802,"gamma":0.03333642610722463,"theta":-0.04125788770269787,"vega":0.050726727994100204,"rho":0.009246367531631237,"breakevenPct":14.355999888888189},{"delta":0.25,"premium":0.9284570596797671,"strike":69.91630276564774,"iv":0.3563269286754003,"gamma":0.048714264919941776,"theta":-0.03718165938864629,"vega":0.05790844250363901,"rho":0.011629174061558833,"breakevenPct":9.328333063777038},{"delta":0.3,"premium":1.237772925764192,"strike":69.0065502183406,"iv":0.36531528384279477,"gamma":0.05104323144104803,"theta":-0.04133013100436681,"vega":0.062348034934497816,"rho":0.013935574790529216,"breakevenPct":8.401733247075324},{"delta":0.35,"premium":1.5470887918486171,"strike":68.09679767103349,"iv":0.3743036390101892,"gamma":0.05337219796215429,"theta":-0.045478602620087336,"vega":0.06678762736535662,"rho":0.0162419755194996,"breakevenPct":7.475133430373612},{"delta":0.4,"premium":1.8829259525521211,"strike":67.19086987778576,"iv":0.38112739036664267,"gamma":0.0550607476635514,"theta":-0.04866987778576564,"vega":0.07008332135154564,"rho":0.018534890521366056,"breakevenPct":6.59536393570662},{"delta":0.45,"premium":2.269338605319914,"strike":66.2922358015816,"iv":0.3838232925952552,"gamma":0.05552803738317757,"theta":-0.05003580158159597,"vega":0.07119762760603882,"rho":0.02080208855526689,"breakevenPct":5.804898776082583},{"delta":0.5,"premium":2.6557512580877067,"strike":65.39360172537742,"iv":0.3865191948238677,"gamma":0.055995327102803735,"theta":-0.05140172537742631,"vega":0.07231193386053199,"rho":0.023069286589167726,"breakevenPct":5.014433616458547},{"delta":0.55,"premium":2.956231757151197,"strike":64.58990075890252,"iv":0.37351056625802687,"gamma":0.05744670169293637,"theta":-0.04967063631056626,"vega":0.07138925861062463,"rho":0.025393036968384,"breakevenPct":4.237858821070543},{"delta":0.6,"premium":3.1897402218330413,"strike":63.86018680677174,"iv":0.34826246351430246,"gamma":0.05966503210741389,"theta":-0.04552586106246352,"vega":0.0688790426152948,"rho":0.02776086195124468,"breakevenPct":3.4721096120444317},{"delta":0.65,"premium":3.423248686514886,"strike":63.13047285464098,"iv":0.323014360770578,"gamma":0.061883362521891416,"theta":-0.04138108581436077,"vega":0.06636882661996497,"rho":0.030128686934105364,"breakevenPct":2.7063604030183193},{"delta":0.7,"premium":3.6673564189189185,"strike":62.42820945945946,"iv":0.29818192567567575,"gamma":0.06304476351351351,"theta":-0.0371222972972973,"vega":0.06305996621621622,"rho":0.032499002506174164,"breakevenPct":1.9993300592258973},{"delta":0.75,"premium":3.9788006756756755,"strike":61.90033783783784,"iv":0.27599020270270275,"gamma":0.05749155405405405,"theta":-0.03213918918918919,"vega":0.054677364864864866,"rho":0.03488514064497688,"breakevenPct":1.665337212212215},{"delta":0.8,"premium":4.290244932432432,"strike":61.37246621621622,"iv":0.25379847972972974,"gamma":0.05193834459459459,"theta":-0.02715608108108108,"vega":0.04629476351351351,"rho":0.0372712787837796,"breakevenPct":1.3313443651985324},{"delta":0.85,"premium":4.601689189189188,"strike":60.8445945945946,"iv":0.2316067567567568,"gamma":0.04638513513513514,"theta":-0.022172972972972983,"vega":0.03791216216216217,"rho":0.03965741692258231,"breakevenPct":0.9973515181848507},{"delta":0.9,"premium":4.913133445945945,"strike":60.316722972972975,"iv":0.2094150337837838,"gamma":0.04083192567567567,"theta":-0.017189864864864866,"vega":0.02952956081081081,"rho":0.042043555061385025,"breakevenPct":0.6633586711711681}],"put":[{"delta":0.1,"premium":0.5445623439447617,"strike":53.04376560552383,"iv":0.6001051518224694,"gamma":0.01671508817176645,"theta":-0.03179480323469263,"vega":0.03196720884708944,"rho":-0.005758501157175317,"breakevenPct":18.98271101608168},{"delta":0.15,"premium":0.6738997555012225,"strike":57.48166259168704,"iv":0.44817163814180927,"gamma":0.028536919315403426,"theta":-0.03178239608801956,"vega":0.04263765281173594,"rho":-0.008553342391485252,"breakevenPct":12.333699326873727},{"delta":0.2,"premium":1.0066735112936347,"strike":58.775667351129364,"iv":0.4542824435318275,"gamma":0.03319240246406571,"theta":-0.038025256673511296,"vega":0.05040503080082136,"rho":-0.011442348698742034,"breakevenPct":10.85031814840165},{"delta":0.25,"premium":1.3430184331797237,"strike":60.05299539170507,"iv":0.4605491244239631,"gamma":0.03774626728110599,"theta":-0.04415050691244239,"vega":0.05801834101382488,"rho":-0.014333235529580782,"breakevenPct":9.398183705979406},{"delta":0.3,"premium":1.7347235023041474,"strike":61.205069124423964,"iv":0.459443133640553,"gamma":0.04092599078341014,"theta":-0.047422396313364056,"vega":0.06276488479262672,"rho":-0.017256634383916548,"breakevenPct":8.224775274506454},{"delta":0.35,"premium":2.126428571428571,"strike":62.357142857142854,"iv":0.45833714285714283,"gamma":0.04410571428571428,"theta":-0.05069428571428571,"vega":0.06751142857142856,"rho":-0.020180033238252317,"breakevenPct":7.051366843033502},{"delta":0.4,"premium":2.6316382978723403,"strike":63.43191489361702,"iv":0.4615176170212766,"gamma":0.045320085106382975,"theta":-0.05251651063829787,"vega":0.06981472340425532,"rho":-0.02317088527181226,"breakevenPct":6.17241266088783},{"delta":0.45,"premium":3.1529148936170213,"strike":64.49574468085106,"iv":0.4653048510638298,"gamma":0.04625625531914893,"theta":-0.05413353191489362,"vega":0.07177217021276595,"rho":-0.02617128547229434,"breakevenPct":5.33513921723141},{"delta":0.5,"premium":3.735400175901495,"strike":65.5782761653474,"iv":0.4670074758135444,"gamma":0.04646868953386104,"theta":-0.054367985927880384,"vega":0.07232990325417767,"rho":-0.029214582294302602,"breakevenPct":4.563462979250133},{"delta":0.55,"premium":4.373043095866315,"strike":66.67766051011434,"iv":0.46683157431838174,"gamma":0.04602893579595426,"theta":-0.05335655233069481,"vega":0.07162629727352682,"rho":-0.03229653500719187,"breakevenPct":3.8508990520863833},{"delta":0.6,"premium":5.538453608247419,"strike":68.14948453608247,"iv":0.503123092783505,"gamma":0.04263443298969073,"theta":-0.056211134020618544,"vega":0.07045051546391752,"rho":-0.03576723520358208,"breakevenPct":3.378038691612572},{"delta":0.65,"premium":7.627979479084452,"strike":70.27821625887924,"iv":0.5943134964483031,"gamma":0.03394451460142068,"theta":-0.06375122336227308,"vega":0.06724230465666929,"rho":-0.0399169252461401,"breakevenPct":3.3175358336500094},{"delta":0.7,"premium":8.081807419100237,"strike":71.26479873717443,"iv":0.5496805051302289,"gamma":0.034102367797947904,"theta":-0.054003788476716656,"vega":0.06242778216258879,"rho":-0.04285744367335506,"breakevenPct":2.495383768404021},{"delta":0.75,"premium":8.535635359116023,"strike":72.25138121546962,"iv":0.5050475138121546,"gamma":0.034260220994475135,"theta":-0.04425635359116021,"vega":0.05761325966850828,"rho":-0.045797962100570036,"breakevenPct":1.6732317031580313},{"delta":0.8,"premium":12.27534153005465,"strike":76.18169398907105,"iv":0.5996659836065574,"gamma":0.02550928961748633,"theta":-0.04540751366120217,"vega":0.05081666666666665,"rho":-0.051258339040391655,"breakevenPct":1.379085711394453},{"delta":0.85,"premium":15.383265027322404,"strike":79.59699453551913,"iv":0.6351168032786885,"gamma":0.020044808743169402,"theta":-0.0387818306010929,"vega":0.04248333333333334,"rho":-0.056249944952249734,"breakevenPct":0.9047384132766608},{"delta":0.9,"premium":24.0275,"strike":88.47500000000001,"iv":0.7789699999999999,"gamma":0.012172499999999998,"theta":-0.03383549999999999,"vega":0.03168699999999999,"rho":-0.06561674637379927,"breakevenPct":0.5439814814814855}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}