{"symbol":"NFRA","url":"https://intraalpha.com/companies/NFRA","capturedAt":"2026-10-22T22:08:28.824Z","state":"ready","quote":{"symbol":"NFRA","last_price":64.11,"prev_close":63.4994,"regular_close":64.11,"change":0.6106,"change_pct":0.9616,"regular_change":0.6106,"regular_change_pct":0.9616,"extended_change":0,"extended_change_pct":0,"bid":60.84,"ask":67.46,"bid_size":100,"ask_size":100,"volume":47101,"vwap":63.905043,"open":63.8,"high":64.19,"low":63.69,"close":64.11,"trade_count":298,"last_trade_at":"2026-10-22T20:10:00.003765313Z","last_quote_at":"2026-10-22T20:01:00.492451243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:21.37391074-04:00","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,"fundProfile":{"net_assets":3000000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.13,"dividend_yield":0.023,"inception_date":"2013-10-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:28.423758+00:00"},"optionObservedAt":"2026-10-22T19:58:34.310Z","bars":[{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-15T13:20:00Z","v":589,"vw":62.7},{"c":63.26,"h":63.26,"l":63.25,"n":7,"o":63.25,"t":"2026-10-15T13:30:00Z","v":2294,"vw":63.250587},{"c":63.21,"h":63.21,"l":63.21,"n":2,"o":63.21,"t":"2026-10-15T13:35:00Z","v":923,"vw":63.21},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-15T13:55:00Z","v":669,"vw":63.12},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-15T14:00:00Z","v":116,"vw":63.02},{"c":63.13,"h":63.13,"l":63.09,"n":4,"o":63.09,"t":"2026-10-15T14:05:00Z","v":813,"vw":63.100427},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-15T14:10:00Z","v":127,"vw":63.12},{"c":63.145,"h":63.145,"l":63.145,"n":1,"o":63.145,"t":"2026-10-15T14:15:00Z","v":144,"vw":63.145},{"c":63.1211,"h":63.1211,"l":63.1211,"n":1,"o":63.1211,"t":"2026-10-15T14:20:00Z","v":300,"vw":63.1211},{"c":63.17,"h":63.17,"l":63.17,"n":4,"o":63.17,"t":"2026-10-15T14:25:00Z","v":191,"vw":63.17},{"c":63.19,"h":63.19,"l":63.19,"n":1,"o":63.19,"t":"2026-10-15T14:30:00Z","v":158,"vw":63.19},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-15T14:40:00Z","v":190,"vw":63.25},{"c":63.15,"h":63.21,"l":63.15,"n":9,"o":63.2,"t":"2026-10-15T14:45:00Z","v":14615,"vw":63.185199},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-15T15:05:00Z","v":5518,"vw":63.15},{"c":63.16,"h":63.19,"l":63.16,"n":6,"o":63.19,"t":"2026-10-15T15:10:00Z","v":573,"vw":63.178},{"c":63.23,"h":63.23,"l":63.21,"n":4,"o":63.21,"t":"2026-10-15T15:15:00Z","v":1844,"vw":63.211735},{"c":63.19,"h":63.21,"l":63.19,"n":4,"o":63.21,"t":"2026-10-15T15:25:00Z","v":780,"vw":63.204872},{"c":63.12,"h":63.19,"l":63.12,"n":5,"o":63.19,"t":"2026-10-15T15:35:00Z","v":1114,"vw":63.166655},{"c":63.18,"h":63.18,"l":63.18,"n":1,"o":63.18,"t":"2026-10-15T15:40:00Z","v":1000,"vw":63.18},{"c":63.19,"h":63.19,"l":63.19,"n":1,"o":63.19,"t":"2026-10-15T15:45:00Z","v":800,"vw":63.19},{"c":63.12,"h":63.12,"l":63.11,"n":4,"o":63.11,"t":"2026-10-15T15:50:00Z","v":273,"vw":63.115},{"c":63.1,"h":63.11,"l":63.07,"n":17,"o":63.11,"t":"2026-10-15T16:00:00Z","v":2350,"vw":63.091474},{"c":63.12,"h":63.12,"l":63.09,"n":7,"o":63.09,"t":"2026-10-15T16:15:00Z","v":1470,"vw":63.097237},{"c":63.11,"h":63.12,"l":63.1,"n":16,"o":63.12,"t":"2026-10-15T16:20:00Z","v":6964,"vw":63.119254},{"c":63.17,"h":63.17,"l":63.15,"n":2,"o":63.15,"t":"2026-10-15T16:30:00Z","v":8174,"vw":63.155319},{"c":63.17,"h":63.17,"l":63.17,"n":3,"o":63.17,"t":"2026-10-15T16:40:00Z","v":414,"vw":63.17},{"c":63.18,"h":63.18,"l":63.18,"n":2,"o":63.18,"t":"2026-10-15T16:45:00Z","v":563,"vw":63.18},{"c":63.21,"h":63.21,"l":63.21,"n":3,"o":63.21,"t":"2026-10-15T17:00:00Z","v":225,"vw":63.21},{"c":63.21,"h":63.21,"l":63.21,"n":2,"o":63.21,"t":"2026-10-15T17:10:00Z","v":821,"vw":63.21},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-15T17:15:00Z","v":159,"vw":63.2},{"c":63.21,"h":63.21,"l":63.21,"n":3,"o":63.21,"t":"2026-10-15T17:30:00Z","v":2778,"vw":63.21},{"c":63.25,"h":63.25,"l":63.22,"n":3,"o":63.22,"t":"2026-10-15T17:40:00Z","v":219,"vw":63.234925},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-15T17:55:00Z","v":100,"vw":63.21},{"c":63.27,"h":63.27,"l":63.27,"n":2,"o":63.27,"t":"2026-10-15T18:00:00Z","v":119,"vw":63.27},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-15T18:25:00Z","v":2687,"vw":63.24},{"c":63.255,"h":63.255,"l":63.25,"n":3,"o":63.25,"t":"2026-10-15T18:35:00Z","v":898,"vw":63.252315},{"c":63.255,"h":63.2714,"l":63.24,"n":10,"o":63.24,"t":"2026-10-15T18:40:00Z","v":951,"vw":63.257294},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-15T18:45:00Z","v":118,"vw":63.24},{"c":63.255,"h":63.255,"l":63.255,"n":2,"o":63.255,"t":"2026-10-15T18:55:00Z","v":173,"vw":63.255},{"c":63.28,"h":63.28,"l":63.27,"n":13,"o":63.27,"t":"2026-10-15T19:00:00Z","v":2342,"vw":63.279544},{"c":63.27,"h":63.28,"l":63.24,"n":9,"o":63.28,"t":"2026-10-15T19:05:00Z","v":502,"vw":63.26227},{"c":63.285,"h":63.285,"l":63.28,"n":5,"o":63.28,"t":"2026-10-15T19:10:00Z","v":229,"vw":63.282427},{"c":63.27,"h":63.28,"l":63.27,"n":8,"o":63.28,"t":"2026-10-15T19:35:00Z","v":2598,"vw":63.277713},{"c":63.28,"h":63.295,"l":63.27,"n":13,"o":63.27,"t":"2026-10-15T19:40:00Z","v":1425,"vw":63.283852},{"c":63.29,"h":63.32,"l":63.29,"n":4,"o":63.32,"t":"2026-10-15T19:45:00Z","v":334,"vw":63.308095},{"c":63.3,"h":63.3,"l":63.29,"n":4,"o":63.29,"t":"2026-10-15T19:50:00Z","v":287,"vw":63.294854},{"c":63.3,"h":63.36,"l":63.285,"n":56,"o":63.29,"t":"2026-10-15T19:55:00Z","v":4473,"vw":63.33662},{"c":63.31,"h":63.31,"l":63.31,"n":3,"o":63.31,"t":"2026-10-15T20:00:00Z","v":105,"vw":63.31},{"c":63.55,"h":63.59,"l":63.55,"n":3,"o":63.59,"t":"2026-10-16T13:30:00Z","v":2838,"vw":63.558893},{"c":63.68,"h":63.68,"l":63.6,"n":3,"o":63.6,"t":"2026-10-16T13:35:00Z","v":1931,"vw":63.665187},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-16T13:40:00Z","v":1571,"vw":63.65},{"c":63.755,"h":63.755,"l":63.755,"n":1,"o":63.755,"t":"2026-10-16T13:50:00Z","v":233,"vw":63.755},{"c":63.785,"h":63.785,"l":63.785,"n":1,"o":63.785,"t":"2026-10-16T13:55:00Z","v":117,"vw":63.785},{"c":63.73,"h":63.73,"l":63.73,"n":3,"o":63.73,"t":"2026-10-16T14:40:00Z","v":326,"vw":63.73},{"c":63.73,"h":63.73,"l":63.73,"n":3,"o":63.73,"t":"2026-10-16T14:50:00Z","v":333,"vw":63.73},{"c":63.6759,"h":63.6759,"l":63.6759,"n":2,"o":63.6759,"t":"2026-10-16T14:55:00Z","v":859,"vw":63.6759},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-16T15:35:00Z","v":136,"vw":63.67},{"c":63.62,"h":63.6999,"l":63.62,"n":6,"o":63.6999,"t":"2026-10-16T15:40:00Z","v":361,"vw":63.669635},{"c":63.625,"h":63.625,"l":63.625,"n":7,"o":63.625,"t":"2026-10-16T15:45:00Z","v":344,"vw":63.625},{"c":63.62,"h":63.625,"l":63.62,"n":4,"o":63.625,"t":"2026-10-16T15:50:00Z","v":803,"vw":63.621385},{"c":63.555,"h":63.555,"l":63.49,"n":3,"o":63.49,"t":"2026-10-16T15:55:00Z","v":357,"vw":63.508258},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-16T16:00:00Z","v":114,"vw":63.48},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-10-16T16:10:00Z","v":324,"vw":63.51},{"c":63.52,"h":63.53,"l":63.52,"n":3,"o":63.525,"t":"2026-10-16T16:15:00Z","v":437,"vw":63.524897},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-10-16T16:25:00Z","v":1570,"vw":63.54},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-16T16:30:00Z","v":598,"vw":63.52},{"c":63.44,"h":63.48,"l":63.44,"n":4,"o":63.48,"t":"2026-10-16T16:45:00Z","v":4562,"vw":63.468982},{"c":63.47,"h":63.47,"l":63.47,"n":1,"o":63.47,"t":"2026-10-16T16:50:00Z","v":300,"vw":63.47},{"c":63.49,"h":63.49,"l":63.49,"n":1,"o":63.49,"t":"2026-10-16T16:55:00Z","v":4000,"vw":63.49},{"c":63.45,"h":63.48,"l":63.42,"n":11,"o":63.48,"t":"2026-10-16T17:00:00Z","v":1576,"vw":63.445485},{"c":63.42,"h":63.42,"l":63.42,"n":1,"o":63.42,"t":"2026-10-16T17:25:00Z","v":228,"vw":63.42},{"c":63.46,"h":63.46,"l":63.46,"n":2,"o":63.46,"t":"2026-10-16T17:30:00Z","v":181,"vw":63.46},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-16T17:50:00Z","v":289,"vw":63.5},{"c":63.42,"h":63.42,"l":63.42,"n":2,"o":63.42,"t":"2026-10-16T18:00:00Z","v":76759,"vw":63.42},{"c":63.47,"h":63.48,"l":63.46,"n":7,"o":63.48,"t":"2026-10-16T18:05:00Z","v":1119,"vw":63.473636},{"c":63.455,"h":63.455,"l":63.455,"n":2,"o":63.455,"t":"2026-10-16T18:10:00Z","v":927,"vw":63.455},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-16T18:15:00Z","v":138,"vw":63.43},{"c":63.42,"h":63.43,"l":63.42,"n":5,"o":63.43,"t":"2026-10-16T18:30:00Z","v":591,"vw":63.421754},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-16T18:35:00Z","v":237,"vw":63.48},{"c":63.475,"h":63.52,"l":63.475,"n":5,"o":63.52,"t":"2026-10-16T19:25:00Z","v":446,"vw":63.490448},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-16T19:30:00Z","v":3100,"vw":63.46},{"c":63.47,"h":63.47,"l":63.47,"n":2,"o":63.47,"t":"2026-10-16T19:45:00Z","v":973,"vw":63.47},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-16T19:50:00Z","v":197,"vw":63.52},{"c":63.63,"h":63.63,"l":63.55,"n":5,"o":63.55,"t":"2026-10-16T19:55:00Z","v":469,"vw":63.569093},{"c":63.4,"h":63.47,"l":63.4,"n":6,"o":63.47,"t":"2026-10-19T13:30:00Z","v":4094,"vw":63.413398},{"c":63.34,"h":63.395,"l":63.34,"n":4,"o":63.395,"t":"2026-10-19T13:35:00Z","v":307,"vw":63.365},{"c":63.305,"h":63.305,"l":63.305,"n":2,"o":63.305,"t":"2026-10-19T13:45:00Z","v":1129,"vw":63.305},{"c":63.215,"h":63.215,"l":63.215,"n":3,"o":63.215,"t":"2026-10-19T14:00:00Z","v":192,"vw":63.215},{"c":63.03,"h":63.03,"l":63.0046,"n":4,"o":63.0172,"t":"2026-10-19T14:35:00Z","v":1905,"vw":63.01312},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-19T15:05:00Z","v":150,"vw":63.01},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-19T15:15:00Z","v":171,"vw":63.04},{"c":63.0856,"h":63.0856,"l":63.0856,"n":2,"o":63.0856,"t":"2026-10-19T15:20:00Z","v":1110,"vw":63.0856},{"c":63.145,"h":63.1799,"l":63.145,"n":3,"o":63.1799,"t":"2026-10-19T15:25:00Z","v":393,"vw":63.162496},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-10-19T15:35:00Z","v":510,"vw":63.15},{"c":63.14,"h":63.14,"l":63.14,"n":1,"o":63.14,"t":"2026-10-19T15:40:00Z","v":1190,"vw":63.14},{"c":63.1195,"h":63.125,"l":63.1,"n":7,"o":63.125,"t":"2026-10-19T15:45:00Z","v":632,"vw":63.11436},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-19T15:50:00Z","v":475,"vw":63.1},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-19T16:10:00Z","v":923,"vw":63},{"c":62.99,"h":62.99,"l":62.99,"n":5,"o":62.99,"t":"2026-10-19T16:20:00Z","v":323,"vw":62.99},{"c":63.07,"h":63.07,"l":62.99,"n":6,"o":62.99,"t":"2026-10-19T16:25:00Z","v":3757,"vw":63.002662},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-19T16:45:00Z","v":395,"vw":62.99},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-19T17:05:00Z","v":380,"vw":62.96},{"c":62.96,"h":62.96,"l":62.96,"n":3,"o":62.96,"t":"2026-10-19T17:15:00Z","v":160,"vw":62.96},{"c":62.96,"h":62.96,"l":62.96,"n":9,"o":62.96,"t":"2026-10-19T17:25:00Z","v":391,"vw":62.96},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-19T18:00:00Z","v":1580,"vw":62.99},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-19T18:10:00Z","v":3693,"vw":63.01},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-19T18:15:00Z","v":694,"vw":63.01},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-19T18:20:00Z","v":100,"vw":63},{"c":62.96,"h":62.96,"l":62.96,"n":3,"o":62.96,"t":"2026-10-19T18:35:00Z","v":841,"vw":62.96},{"c":62.97,"h":62.99,"l":62.97,"n":2,"o":62.99,"t":"2026-10-19T18:40:00Z","v":732,"vw":62.981366},{"c":63.0379,"h":63.0379,"l":63,"n":3,"o":63,"t":"2026-10-19T18:45:00Z","v":908,"vw":63.006209},{"c":62.99,"h":63,"l":62.99,"n":3,"o":63,"t":"2026-10-19T18:50:00Z","v":2084,"vw":62.994144},{"c":62.97,"h":62.97,"l":62.97,"n":2,"o":62.97,"t":"2026-10-19T19:05:00Z","v":221,"vw":62.97},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-19T19:10:00Z","v":343,"vw":62.96},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-19T19:20:00Z","v":100,"vw":63},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-19T19:25:00Z","v":468,"vw":63.01},{"c":62.95,"h":62.95,"l":62.95,"n":3,"o":62.95,"t":"2026-10-19T19:30:00Z","v":653,"vw":62.95},{"c":63.02,"h":63.02,"l":63.02,"n":4,"o":63.02,"t":"2026-10-19T19:35:00Z","v":207,"vw":63.02},{"c":62.945,"h":62.955,"l":62.945,"n":7,"o":62.955,"t":"2026-10-19T19:45:00Z","v":1376,"vw":62.946464},{"c":62.915,"h":62.915,"l":62.915,"n":9,"o":62.915,"t":"2026-10-19T19:55:00Z","v":392,"vw":62.915},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-20T13:40:00Z","v":665,"vw":63.4},{"c":63.47,"h":63.47,"l":63.47,"n":1,"o":63.47,"t":"2026-10-20T13:50:00Z","v":112,"vw":63.47},{"c":63.41,"h":63.41,"l":63.41,"n":2,"o":63.41,"t":"2026-10-20T14:10:00Z","v":121,"vw":63.41},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-20T14:15:00Z","v":144,"vw":63.48},{"c":63.6499,"h":63.6499,"l":63.6499,"n":2,"o":63.6499,"t":"2026-10-20T14:20:00Z","v":314,"vw":63.6499},{"c":63.61,"h":63.61,"l":63.5772,"n":7,"o":63.58,"t":"2026-10-20T14:25:00Z","v":2925,"vw":63.583446},{"c":63.635,"h":63.65,"l":63.635,"n":5,"o":63.65,"t":"2026-10-20T14:35:00Z","v":787,"vw":63.6425},{"c":63.67,"h":63.67,"l":63.64,"n":3,"o":63.64,"t":"2026-10-20T14:40:00Z","v":504,"vw":63.66338},{"c":63.7499,"h":63.7499,"l":63.7499,"n":3,"o":63.7499,"t":"2026-10-20T14:50:00Z","v":395,"vw":63.7499},{"c":63.65,"h":63.65,"l":63.65,"n":3,"o":63.65,"t":"2026-10-20T15:00:00Z","v":410,"vw":63.65},{"c":63.525,"h":63.525,"l":63.525,"n":12,"o":63.525,"t":"2026-10-20T15:10:00Z","v":600,"vw":63.525},{"c":63.63,"h":63.63,"l":63.61,"n":3,"o":63.61,"t":"2026-10-20T15:20:00Z","v":493,"vw":63.625935},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-20T15:25:00Z","v":469,"vw":63.56},{"c":63.5469,"h":63.5469,"l":63.5469,"n":7,"o":63.5469,"t":"2026-10-20T15:50:00Z","v":281,"vw":63.5469},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-20T16:00:00Z","v":313,"vw":63.61},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-20T16:05:00Z","v":500,"vw":63.6},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-20T16:20:00Z","v":4150,"vw":63.56},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-20T16:25:00Z","v":906,"vw":63.58},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-20T16:50:00Z","v":313,"vw":63.61},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-20T17:20:00Z","v":235,"vw":63.56},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-20T17:30:00Z","v":230,"vw":63.57},{"c":63.55,"h":63.55,"l":63.55,"n":1,"o":63.55,"t":"2026-10-20T17:35:00Z","v":103,"vw":63.55},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-20T17:40:00Z","v":148,"vw":63.61},{"c":63.575,"h":63.575,"l":63.57,"n":4,"o":63.57,"t":"2026-10-20T17:50:00Z","v":1084,"vw":63.574402},{"c":63.6184,"h":63.6184,"l":63.59,"n":2,"o":63.59,"t":"2026-10-20T18:00:00Z","v":470,"vw":63.609336},{"c":63.645,"h":63.645,"l":63.645,"n":3,"o":63.645,"t":"2026-10-20T18:30:00Z","v":1284,"vw":63.645},{"c":63.63,"h":63.63,"l":63.62,"n":5,"o":63.62,"t":"2026-10-20T18:50:00Z","v":687,"vw":63.628179},{"c":63.57,"h":63.57,"l":63.57,"n":2,"o":63.57,"t":"2026-10-20T18:55:00Z","v":111,"vw":63.57},{"c":63.55,"h":63.55,"l":63.55,"n":5,"o":63.55,"t":"2026-10-20T19:05:00Z","v":773,"vw":63.55},{"c":63.53,"h":63.6,"l":63.53,"n":7,"o":63.6,"t":"2026-10-20T19:10:00Z","v":6077,"vw":63.540247},{"c":63.52,"h":63.52,"l":63.52,"n":2,"o":63.52,"t":"2026-10-20T19:15:00Z","v":1360,"vw":63.52},{"c":63.57,"h":63.57,"l":63.48,"n":4,"o":63.48,"t":"2026-10-20T19:20:00Z","v":2137,"vw":63.520478},{"c":63.535,"h":63.57,"l":63.535,"n":3,"o":63.57,"t":"2026-10-20T19:25:00Z","v":242,"vw":63.5525},{"c":63.58,"h":63.58,"l":63.58,"n":3,"o":63.58,"t":"2026-10-20T19:30:00Z","v":535,"vw":63.58},{"c":63.53,"h":63.53,"l":63.53,"n":2,"o":63.53,"t":"2026-10-20T19:35:00Z","v":101,"vw":63.53},{"c":63.56,"h":63.56,"l":63.56,"n":2,"o":63.56,"t":"2026-10-20T19:45:00Z","v":105,"vw":63.56},{"c":63.535,"h":63.535,"l":63.535,"n":1,"o":63.535,"t":"2026-10-20T19:50:00Z","v":100,"vw":63.535},{"c":63.565,"h":63.565,"l":63.555,"n":11,"o":63.555,"t":"2026-10-20T19:55:00Z","v":444,"vw":63.562642},{"c":63.61,"h":63.63,"l":63.61,"n":5,"o":63.63,"t":"2026-10-21T13:30:00Z","v":1104,"vw":63.614134},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-10-21T13:35:00Z","v":100,"vw":63.59},{"c":63.525,"h":63.525,"l":63.525,"n":2,"o":63.525,"t":"2026-10-21T13:40:00Z","v":235,"vw":63.525},{"c":63.565,"h":63.565,"l":63.565,"n":2,"o":63.565,"t":"2026-10-21T13:55:00Z","v":1367,"vw":63.565},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-21T14:00:00Z","v":276,"vw":63.5},{"c":63.46,"h":63.505,"l":63.46,"n":2,"o":63.505,"t":"2026-10-21T14:05:00Z","v":1044,"vw":63.46431},{"c":63.47,"h":63.47,"l":63.47,"n":1,"o":63.47,"t":"2026-10-21T14:25:00Z","v":638,"vw":63.47},{"c":63.43,"h":63.43,"l":63.43,"n":12,"o":63.43,"t":"2026-10-21T14:30:00Z","v":311,"vw":63.43},{"c":63.505,"h":63.505,"l":63.505,"n":1,"o":63.505,"t":"2026-10-21T14:35:00Z","v":454,"vw":63.505},{"c":63.53,"h":63.53,"l":63.53,"n":1,"o":63.53,"t":"2026-10-21T14:45:00Z","v":2000,"vw":63.53},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-10-21T15:00:00Z","v":100,"vw":63.51},{"c":63.48,"h":63.51,"l":63.48,"n":12,"o":63.51,"t":"2026-10-21T15:05:00Z","v":1360,"vw":63.494739},{"c":63.5,"h":63.5,"l":63.47,"n":8,"o":63.48,"t":"2026-10-21T15:20:00Z","v":1831,"vw":63.486716},{"c":63.56,"h":63.56,"l":63.56,"n":8,"o":63.56,"t":"2026-10-21T15:30:00Z","v":640,"vw":63.56},{"c":63.51,"h":63.51,"l":63.51,"n":29,"o":63.51,"t":"2026-10-21T15:35:00Z","v":814,"vw":63.51},{"c":63.53,"h":63.57,"l":63.53,"n":4,"o":63.57,"t":"2026-10-21T15:50:00Z","v":346,"vw":63.546667},{"c":63.545,"h":63.545,"l":63.52,"n":7,"o":63.54,"t":"2026-10-21T15:55:00Z","v":1311,"vw":63.536437},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-10-21T16:10:00Z","v":273,"vw":63.54},{"c":63.55,"h":63.55,"l":63.55,"n":4,"o":63.55,"t":"2026-10-21T16:20:00Z","v":409,"vw":63.55},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-21T16:25:00Z","v":262,"vw":63.56},{"c":63.595,"h":63.6175,"l":63.595,"n":2,"o":63.6175,"t":"2026-10-21T16:45:00Z","v":349,"vw":63.61015},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-21T17:15:00Z","v":100,"vw":63.63},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-21T17:45:00Z","v":500,"vw":63.6},{"c":63.58,"h":63.6,"l":63.58,"n":2,"o":63.6,"t":"2026-10-21T18:30:00Z","v":619,"vw":63.595153},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-21T18:40:00Z","v":3791,"vw":63.64},{"c":63.56,"h":63.6,"l":63.56,"n":12,"o":63.6,"t":"2026-10-21T18:45:00Z","v":835,"vw":63.584152},{"c":63.45,"h":63.52,"l":63.45,"n":10,"o":63.52,"t":"2026-10-21T18:55:00Z","v":1660,"vw":63.460805},{"c":63.39,"h":63.435,"l":63.39,"n":7,"o":63.435,"t":"2026-10-21T19:00:00Z","v":781,"vw":63.421332},{"c":63.45,"h":63.45,"l":63.445,"n":9,"o":63.445,"t":"2026-10-21T19:10:00Z","v":497,"vw":63.446984},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-21T19:30:00Z","v":1174,"vw":63.5},{"c":63.525,"h":63.525,"l":63.5,"n":6,"o":63.5,"t":"2026-10-21T19:40:00Z","v":483,"vw":63.515652},{"c":63.53,"h":63.58,"l":63.51,"n":15,"o":63.5553,"t":"2026-10-21T19:45:00Z","v":6077,"vw":63.532677},{"c":63.51,"h":63.51,"l":63.48,"n":8,"o":63.48,"t":"2026-10-21T19:50:00Z","v":1967,"vw":63.499865},{"c":63.505,"h":63.505,"l":63.505,"n":7,"o":63.505,"t":"2026-10-21T19:55:00Z","v":304,"vw":63.505},{"c":63.795,"h":63.8,"l":63.78,"n":5,"o":63.8,"t":"2026-10-22T13:30:00Z","v":7620,"vw":63.786185},{"c":63.74,"h":63.74,"l":63.74,"n":1,"o":63.74,"t":"2026-10-22T13:35:00Z","v":100,"vw":63.74},{"c":63.835,"h":63.835,"l":63.835,"n":1,"o":63.835,"t":"2026-10-22T13:40:00Z","v":164,"vw":63.835},{"c":63.865,"h":63.9226,"l":63.865,"n":3,"o":63.9226,"t":"2026-10-22T13:45:00Z","v":2941,"vw":63.907186},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-10-22T13:50:00Z","v":2060,"vw":63.88},{"c":63.86,"h":63.86,"l":63.86,"n":2,"o":63.86,"t":"2026-10-22T14:15:00Z","v":101,"vw":63.86},{"c":63.87,"h":63.87,"l":63.87,"n":6,"o":63.87,"t":"2026-10-22T14:20:00Z","v":351,"vw":63.87},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-22T14:25:00Z","v":103,"vw":63.85},{"c":63.76,"h":63.76,"l":63.76,"n":3,"o":63.76,"t":"2026-10-22T14:30:00Z","v":160,"vw":63.76},{"c":63.759,"h":63.759,"l":63.759,"n":2,"o":63.759,"t":"2026-10-22T14:40:00Z","v":120,"vw":63.759},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-22T14:45:00Z","v":100,"vw":63.76},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-10-22T14:50:00Z","v":175,"vw":63.79},{"c":63.75,"h":63.75,"l":63.75,"n":4,"o":63.75,"t":"2026-10-22T15:05:00Z","v":332,"vw":63.75},{"c":63.78,"h":63.78,"l":63.78,"n":1,"o":63.78,"t":"2026-10-22T15:10:00Z","v":694,"vw":63.78},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-22T15:15:00Z","v":150,"vw":63.74},{"c":63.69,"h":63.7,"l":63.69,"n":2,"o":63.7,"t":"2026-10-22T15:25:00Z","v":4235,"vw":63.692038},{"c":63.72,"h":63.72,"l":63.72,"n":2,"o":63.72,"t":"2026-10-22T15:30:00Z","v":200,"vw":63.72},{"c":63.73,"h":63.73,"l":63.73,"n":7,"o":63.73,"t":"2026-10-22T15:35:00Z","v":500,"vw":63.73},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-22T15:45:00Z","v":2348,"vw":63.76},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-22T15:50:00Z","v":100,"vw":63.83},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-10-22T15:55:00Z","v":429,"vw":63.89},{"c":63.88,"h":63.91,"l":63.88,"n":15,"o":63.91,"t":"2026-10-22T16:00:00Z","v":691,"vw":63.889202},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-22T16:05:00Z","v":550,"vw":63.87},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-22T16:10:00Z","v":540,"vw":63.9},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-22T16:30:00Z","v":205,"vw":64},{"c":64.01,"h":64.01,"l":64.01,"n":2,"o":64.01,"t":"2026-10-22T17:05:00Z","v":298,"vw":64.01},{"c":64,"h":64.02,"l":64,"n":2,"o":64.02,"t":"2026-10-22T17:15:00Z","v":2344,"vw":64.006664},{"c":64.06,"h":64.06,"l":64.06,"n":1,"o":64.06,"t":"2026-10-22T17:25:00Z","v":200,"vw":64.06},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-22T17:35:00Z","v":161,"vw":64.01},{"c":63.995,"h":63.995,"l":63.99,"n":5,"o":63.99,"t":"2026-10-22T17:45:00Z","v":4790,"vw":63.990104},{"c":64.0197,"h":64.0197,"l":64.0197,"n":1,"o":64.0197,"t":"2026-10-22T18:00:00Z","v":980,"vw":64.0197},{"c":64.03,"h":64.03,"l":64.03,"n":6,"o":64.03,"t":"2026-10-22T18:05:00Z","v":365,"vw":64.03},{"c":64.05,"h":64.05,"l":64.05,"n":1,"o":64.05,"t":"2026-10-22T18:10:00Z","v":1342,"vw":64.05},{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-10-22T18:15:00Z","v":1788,"vw":64.04},{"c":64.0971,"h":64.0971,"l":64.0971,"n":1,"o":64.0971,"t":"2026-10-22T18:30:00Z","v":254,"vw":64.0971},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-22T18:50:00Z","v":100,"vw":64.02},{"c":64.09,"h":64.09,"l":64.09,"n":1,"o":64.09,"t":"2026-10-22T19:00:00Z","v":468,"vw":64.09},{"c":64.12,"h":64.12,"l":64.12,"n":1,"o":64.12,"t":"2026-10-22T19:05:00Z","v":130,"vw":64.12},{"c":64.19,"h":64.19,"l":64.19,"n":6,"o":64.19,"t":"2026-10-22T19:10:00Z","v":1184,"vw":64.19},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-22T19:20:00Z","v":130,"vw":64.16},{"c":64.13,"h":64.16,"l":64.13,"n":3,"o":64.16,"t":"2026-10-22T19:30:00Z","v":328,"vw":64.145688},{"c":64.12,"h":64.12,"l":64.12,"n":3,"o":64.12,"t":"2026-10-22T19:35:00Z","v":111,"vw":64.12},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-10-22T19:45:00Z","v":1500,"vw":64.1},{"c":64.15,"h":64.15,"l":64.1,"n":10,"o":64.1,"t":"2026-10-22T19:50:00Z","v":881,"vw":64.120625},{"c":64.11,"h":64.15,"l":64.11,"n":15,"o":64.15,"t":"2026-10-22T19:55:00Z","v":1408,"vw":64.121865}],"history":[{"c":58.7832,"h":59.25,"l":58.73,"n":383,"o":59.23,"t":"2024-10-21T04:00:00Z","v":75436,"vw":58.834444},{"c":58.54,"h":58.59,"l":58.31,"n":161,"o":58.38,"t":"2024-10-22T04:00:00Z","v":22301,"vw":58.43793},{"c":58.5081,"h":58.51,"l":58.26,"n":147,"o":58.26,"t":"2024-10-23T04:00:00Z","v":42340,"vw":58.39605},{"c":58.33,"h":58.7,"l":58.18,"n":368,"o":58.7,"t":"2024-10-24T04:00:00Z","v":65708,"vw":58.35758},{"c":57.86,"h":58.48,"l":57.85,"n":262,"o":58.48,"t":"2024-10-25T04:00:00Z","v":61577,"vw":58.151846},{"c":58.26,"h":58.34,"l":58.08,"n":138,"o":58.08,"t":"2024-10-28T04:00:00Z","v":19707,"vw":58.266826},{"c":57.98,"h":58.13,"l":57.95,"n":243,"o":58.06,"t":"2024-10-29T04:00:00Z","v":153845,"vw":57.988369},{"c":57.8,"h":57.95,"l":57.79,"n":218,"o":57.79,"t":"2024-10-30T04:00:00Z","v":54217,"vw":57.85328},{"c":57.7,"h":57.86,"l":57.5553,"n":379,"o":57.77,"t":"2024-10-31T04:00:00Z","v":48532,"vw":57.765678},{"c":57.42,"h":58.05,"l":57.385,"n":275,"o":57.93,"t":"2024-11-01T04:00:00Z","v":47924,"vw":57.70037},{"c":57.43,"h":57.68,"l":57.27,"n":188,"o":57.65,"t":"2024-11-04T05:00:00Z","v":35341,"vw":57.502833},{"c":57.99,"h":57.99,"l":57.44,"n":231,"o":57.44,"t":"2024-11-05T05:00:00Z","v":29277,"vw":57.785983},{"c":57.69,"h":57.78,"l":57.19,"n":263,"o":57.42,"t":"2024-11-06T05:00:00Z","v":64119,"vw":57.508205},{"c":57.97,"h":58.07,"l":57.75,"n":339,"o":57.9,"t":"2024-11-07T05:00:00Z","v":55452,"vw":57.85764},{"c":57.975,"h":58.03,"l":57.8,"n":194,"o":57.8,"t":"2024-11-08T05:00:00Z","v":46116,"vw":57.924389},{"c":58.018,"h":58.24,"l":58.018,"n":172,"o":58.05,"t":"2024-11-11T05:00:00Z","v":27329,"vw":58.153307},{"c":57.4,"h":57.85,"l":57.17,"n":260,"o":57.79,"t":"2024-11-12T05:00:00Z","v":123101,"vw":57.575845},{"c":57.2178,"h":57.395,"l":57.12,"n":371,"o":57.38,"t":"2024-11-13T05:00:00Z","v":85601,"vw":57.306473},{"c":57.06,"h":57.4,"l":57.0101,"n":242,"o":57.4,"t":"2024-11-14T05:00:00Z","v":61991,"vw":57.188244},{"c":57.19,"h":57.24,"l":56.9831,"n":242,"o":57.1,"t":"2024-11-15T05:00:00Z","v":27125,"vw":57.137172},{"c":57.6,"h":57.64,"l":57.16,"n":288,"o":57.19,"t":"2024-11-18T05:00:00Z","v":67883,"vw":57.51412},{"c":57.66,"h":57.73,"l":57.235,"n":356,"o":57.33,"t":"2024-11-19T05:00:00Z","v":150756,"vw":57.442576},{"c":57.55,"h":57.56,"l":57.26,"n":270,"o":57.49,"t":"2024-11-20T05:00:00Z","v":36783,"vw":57.38691},{"c":57.9,"h":57.92,"l":57.28,"n":303,"o":57.46,"t":"2024-11-21T05:00:00Z","v":61198,"vw":57.717385},{"c":58.1604,"h":58.26,"l":57.94,"n":271,"o":57.94,"t":"2024-11-22T05:00:00Z","v":72664,"vw":58.151936},{"c":58.5,"h":58.69,"l":58.25,"n":332,"o":58.57,"t":"2024-11-25T05:00:00Z","v":72026,"vw":58.476914},{"c":58.43,"h":58.44,"l":58.18,"n":470,"o":58.33,"t":"2024-11-26T05:00:00Z","v":68592,"vw":58.259845},{"c":58.71,"h":58.87,"l":58.65,"n":309,"o":58.65,"t":"2024-11-27T05:00:00Z","v":83533,"vw":58.763608},{"c":59.01,"h":59.09,"l":58.79,"n":128,"o":58.79,"t":"2024-11-29T05:00:00Z","v":21259,"vw":58.906856},{"c":58.47,"h":58.97,"l":58.325,"n":310,"o":58.97,"t":"2024-12-02T05:00:00Z","v":36993,"vw":58.555104},{"c":58.58,"h":58.89,"l":58.57,"n":194,"o":58.81,"t":"2024-12-03T05:00:00Z","v":37831,"vw":58.717095},{"c":58.22,"h":58.45,"l":58.135,"n":644,"o":58.42,"t":"2024-12-04T05:00:00Z","v":55118,"vw":58.24191},{"c":58.55,"h":58.65,"l":58.41,"n":218,"o":58.46,"t":"2024-12-05T05:00:00Z","v":81114,"vw":58.607016},{"c":58.2,"h":58.63,"l":58.11,"n":307,"o":58.63,"t":"2024-12-06T05:00:00Z","v":29715,"vw":58.267938},{"c":57.52,"h":58.22,"l":57.5,"n":281,"o":58.22,"t":"2024-12-09T05:00:00Z","v":52198,"vw":57.809819},{"c":57.25,"h":57.43,"l":57.01,"n":221,"o":57.43,"t":"2024-12-10T05:00:00Z","v":49528,"vw":57.157574},{"c":57.04,"h":57.315,"l":57.04,"n":344,"o":57.29,"t":"2024-12-11T05:00:00Z","v":30457,"vw":57.138738},{"c":56.8238,"h":57.17,"l":56.805,"n":449,"o":57.05,"t":"2024-12-12T05:00:00Z","v":92032,"vw":56.974727},{"c":56.68,"h":56.91,"l":56.63,"n":235,"o":56.83,"t":"2024-12-13T05:00:00Z","v":62859,"vw":56.678805},{"c":56.19,"h":56.59,"l":56.19,"n":843,"o":56.59,"t":"2024-12-16T05:00:00Z","v":52311,"vw":56.371836},{"c":55.9,"h":56.076,"l":55.81,"n":449,"o":55.89,"t":"2024-12-17T05:00:00Z","v":56444,"vw":55.977083},{"c":54.53,"h":55.78,"l":54.53,"n":514,"o":55.76,"t":"2024-12-18T05:00:00Z","v":81180,"vw":55.505213},{"c":54.3763,"h":54.84,"l":54.375,"n":583,"o":54.78,"t":"2024-12-19T05:00:00Z","v":75107,"vw":54.61432},{"c":54.11,"h":54.2866,"l":53.47,"n":644,"o":53.47,"t":"2024-12-20T05:00:00Z","v":101026,"vw":54.020347},{"c":54.2694,"h":54.27,"l":53.77,"n":630,"o":53.99,"t":"2024-12-23T05:00:00Z","v":79873,"vw":54.005369},{"c":54.49,"h":54.5,"l":54.12,"n":258,"o":54.27,"t":"2024-12-24T05:00:00Z","v":55219,"vw":54.296501},{"c":54.53,"h":54.5999,"l":54.35,"n":336,"o":54.35,"t":"2024-12-26T05:00:00Z","v":83123,"vw":54.482536},{"c":54.428,"h":54.565,"l":54.2421,"n":383,"o":54.28,"t":"2024-12-27T05:00:00Z","v":117799,"vw":54.407447},{"c":54.13,"h":54.26,"l":53.82,"n":553,"o":54.1,"t":"2024-12-30T05:00:00Z","v":181233,"vw":54.129146},{"c":54.223,"h":54.36,"l":54.045,"n":568,"o":54.21,"t":"2024-12-31T05:00:00Z","v":72413,"vw":54.179421},{"c":54.393,"h":54.66,"l":54.212,"n":597,"o":54.49,"t":"2025-01-02T05:00:00Z","v":94866,"vw":54.391705},{"c":54.71,"h":54.8,"l":54.54,"n":890,"o":54.59,"t":"2025-01-03T05:00:00Z","v":59263,"vw":54.685153},{"c":54.5516,"h":54.83,"l":54.535,"n":322,"o":54.83,"t":"2025-01-06T05:00:00Z","v":78966,"vw":54.729732},{"c":54.55,"h":54.95,"l":54.44,"n":577,"o":54.88,"t":"2025-01-07T05:00:00Z","v":71743,"vw":54.747975},{"c":54.4343,"h":54.44,"l":53.99,"n":465,"o":54.18,"t":"2025-01-08T05:00:00Z","v":174079,"vw":54.160936},{"c":53.365,"h":53.94,"l":53.3517,"n":550,"o":53.85,"t":"2025-01-10T05:00:00Z","v":102839,"vw":53.660052},{"c":53.3966,"h":53.41,"l":53.1,"n":498,"o":53.24,"t":"2025-01-13T05:00:00Z","v":49790,"vw":53.306478},{"c":53.76,"h":53.78,"l":53.43,"n":388,"o":53.45,"t":"2025-01-14T05:00:00Z","v":68868,"vw":53.607072},{"c":54.26,"h":54.57,"l":54.235,"n":401,"o":54.43,"t":"2025-01-15T05:00:00Z","v":540887,"vw":54.346572},{"c":54.805,"h":54.81,"l":54.12,"n":493,"o":54.21,"t":"2025-01-16T05:00:00Z","v":588250,"vw":54.595661},{"c":54.98,"h":55.15,"l":54.87,"n":544,"o":54.95,"t":"2025-01-17T05:00:00Z","v":117839,"vw":55.040945},{"c":55.72,"h":55.72,"l":55.25,"n":490,"o":55.25,"t":"2025-01-21T05:00:00Z","v":59447,"vw":55.633845},{"c":55.18,"h":55.65,"l":55.18,"n":858,"o":55.64,"t":"2025-01-22T05:00:00Z","v":50898,"vw":55.365697},{"c":55.63,"h":55.765,"l":55.41,"n":812,"o":55.45,"t":"2025-01-23T05:00:00Z","v":46073,"vw":55.582372},{"c":55.71,"h":55.81,"l":55.6,"n":605,"o":55.6,"t":"2025-01-24T05:00:00Z","v":81392,"vw":55.733159},{"c":55.87,"h":55.89,"l":55.42,"n":526,"o":55.76,"t":"2025-01-27T05:00:00Z","v":137532,"vw":55.670859},{"c":55.5947,"h":55.9,"l":55.43,"n":753,"o":55.9,"t":"2025-01-28T05:00:00Z","v":653402,"vw":55.516563},{"c":55.5908,"h":55.87,"l":55.475,"n":1206,"o":55.7,"t":"2025-01-29T05:00:00Z","v":406047,"vw":55.68184},{"c":55.915,"h":56.115,"l":55.63,"n":1567,"o":55.89,"t":"2025-01-30T05:00:00Z","v":170265,"vw":55.98516},{"c":55.46,"h":56.03,"l":55.43,"n":627,"o":55.85,"t":"2025-01-31T05:00:00Z","v":73101,"vw":55.788509},{"c":55.27,"h":55.52,"l":54.63,"n":795,"o":54.73,"t":"2025-02-03T05:00:00Z","v":109947,"vw":55.27824},{"c":55.56,"h":55.6985,"l":55.24,"n":845,"o":55.35,"t":"2025-02-04T05:00:00Z","v":75671,"vw":55.570937},{"c":56.2,"h":56.2,"l":55.93,"n":502,"o":55.95,"t":"2025-02-05T05:00:00Z","v":50400,"vw":56.079014},{"c":55.98,"h":56.18,"l":55.81,"n":831,"o":56.18,"t":"2025-02-06T05:00:00Z","v":268344,"vw":55.972198},{"c":55.7,"h":56.05,"l":55.65,"n":407,"o":56.05,"t":"2025-02-07T05:00:00Z","v":33513,"vw":55.772086},{"c":56.06,"h":56.06,"l":55.82,"n":361,"o":55.82,"t":"2025-02-10T05:00:00Z","v":55826,"vw":55.937134},{"c":56.355,"h":56.355,"l":55.93,"n":1135,"o":55.95,"t":"2025-02-11T05:00:00Z","v":70744,"vw":56.141273},{"c":56.16,"h":56.3163,"l":55.79,"n":642,"o":55.94,"t":"2025-02-12T05:00:00Z","v":85857,"vw":56.105755},{"c":56.61,"h":56.64,"l":56.12,"n":388,"o":56.3,"t":"2025-02-13T05:00:00Z","v":67028,"vw":56.434862},{"c":56.44,"h":56.83,"l":56.44,"n":505,"o":56.72,"t":"2025-02-14T05:00:00Z","v":45593,"vw":56.675921},{"c":56.8,"h":56.8125,"l":56.47,"n":377,"o":56.52,"t":"2025-02-18T05:00:00Z","v":54120,"vw":56.729248},{"c":56.59,"h":56.7348,"l":56.405,"n":442,"o":56.49,"t":"2025-02-19T05:00:00Z","v":40241,"vw":56.531825},{"c":56.84,"h":56.875,"l":56.56,"n":877,"o":56.67,"t":"2025-02-20T05:00:00Z","v":48917,"vw":56.657212},{"c":56.6,"h":56.78,"l":56.55,"n":575,"o":56.63,"t":"2025-02-21T05:00:00Z","v":77187,"vw":56.632938},{"c":56.6,"h":56.875,"l":56.58,"n":739,"o":56.84,"t":"2025-02-24T05:00:00Z","v":42728,"vw":56.792882},{"c":56.87,"h":56.96,"l":56.6,"n":207,"o":56.85,"t":"2025-02-25T05:00:00Z","v":59105,"vw":56.828181},{"c":56.5615,"h":56.9,"l":56.46,"n":238,"o":56.77,"t":"2025-02-26T05:00:00Z","v":38077,"vw":56.67447},{"c":56.24,"h":56.69,"l":56.24,"n":359,"o":56.69,"t":"2025-02-27T05:00:00Z","v":87940,"vw":56.516649},{"c":56.79,"h":56.79,"l":56.24,"n":943,"o":56.38,"t":"2025-02-28T05:00:00Z","v":78339,"vw":56.437783},{"c":57.01,"h":57.52,"l":56.7,"n":761,"o":57.06,"t":"2025-03-03T05:00:00Z","v":95824,"vw":57.208342},{"c":56.54,"h":57.03,"l":56.414,"n":594,"o":56.8,"t":"2025-03-04T05:00:00Z","v":92680,"vw":56.670679},{"c":56.88,"h":56.94,"l":56.36,"n":776,"o":56.5,"t":"2025-03-05T05:00:00Z","v":87111,"vw":56.628634},{"c":56.53,"h":56.85,"l":56.38,"n":1018,"o":56.5,"t":"2025-03-06T05:00:00Z","v":154122,"vw":56.518936},{"c":57.52,"h":57.63,"l":56.71,"n":930,"o":56.71,"t":"2025-03-07T05:00:00Z","v":149569,"vw":57.184674},{"c":57.26,"h":57.674,"l":56.9061,"n":403,"o":57.24,"t":"2025-03-10T04:00:00Z","v":55341,"vw":57.259191},{"c":56.61,"h":57.16,"l":56.305,"n":1775,"o":57.16,"t":"2025-03-11T04:00:00Z","v":262611,"vw":56.610259},{"c":56.47,"h":56.68,"l":56.08,"n":403,"o":56.53,"t":"2025-03-12T04:00:00Z","v":174633,"vw":56.495526},{"c":56.51,"h":56.77,"l":56.4,"n":769,"o":56.5,"t":"2025-03-13T04:00:00Z","v":276326,"vw":56.563508},{"c":57.29,"h":57.35,"l":56.61,"n":559,"o":56.72,"t":"2025-03-14T04:00:00Z","v":56963,"vw":57.05761},{"c":57.8,"h":57.9558,"l":57.27,"n":238,"o":57.27,"t":"2025-03-17T04:00:00Z","v":63250,"vw":57.691268},{"c":57.62,"h":57.66,"l":57.35,"n":608,"o":57.66,"t":"2025-03-18T04:00:00Z","v":89713,"vw":57.520243},{"c":57.71,"h":57.91,"l":57.4639,"n":325,"o":57.51,"t":"2025-03-19T04:00:00Z","v":52194,"vw":57.636787},{"c":57.66,"h":57.705,"l":57.43,"n":362,"o":57.44,"t":"2025-03-20T04:00:00Z","v":149010,"vw":57.559872},{"c":57.22,"h":57.45,"l":57.1,"n":418,"o":57.31,"t":"2025-03-21T04:00:00Z","v":69799,"vw":57.259899},{"c":57.4051,"h":57.63,"l":57.28,"n":722,"o":57.47,"t":"2025-03-24T04:00:00Z","v":139494,"vw":57.428595},{"c":57.4,"h":57.57,"l":57.3,"n":461,"o":57.57,"t":"2025-03-25T04:00:00Z","v":98618,"vw":57.457217},{"c":57.4,"h":57.63,"l":57.31,"n":493,"o":57.43,"t":"2025-03-26T04:00:00Z","v":154106,"vw":57.404036},{"c":57.53,"h":57.7647,"l":57.46,"n":397,"o":57.47,"t":"2025-03-27T04:00:00Z","v":162959,"vw":57.619426},{"c":57.4571,"h":57.75,"l":57.41,"n":499,"o":57.65,"t":"2025-03-28T04:00:00Z","v":47029,"vw":57.556042},{"c":57.64,"h":57.785,"l":57.17,"n":456,"o":57.17,"t":"2025-03-31T04:00:00Z","v":73872,"vw":57.404746},{"c":57.81,"h":57.89,"l":57.31,"n":365,"o":57.55,"t":"2025-04-01T04:00:00Z","v":58973,"vw":57.544137},{"c":58.01,"h":58.09,"l":57.52,"n":389,"o":57.52,"t":"2025-04-02T04:00:00Z","v":35050,"vw":57.865816},{"c":58.04,"h":58.77,"l":58.0199,"n":1038,"o":58.05,"t":"2025-04-03T04:00:00Z","v":90052,"vw":58.430709},{"c":55.21,"h":57.12,"l":55.16,"n":1531,"o":57.07,"t":"2025-04-04T04:00:00Z","v":464494,"vw":55.866566},{"c":53.99,"h":55.42,"l":53.27,"n":707,"o":53.55,"t":"2025-04-07T04:00:00Z","v":150183,"vw":54.276097},{"c":53.49,"h":55.35,"l":53.01,"n":1597,"o":55.35,"t":"2025-04-08T04:00:00Z","v":2106840,"vw":53.897828},{"c":56.07,"h":56.32,"l":53.07,"n":1740,"o":53.51,"t":"2025-04-09T04:00:00Z","v":365231,"vw":55.313639},{"c":55.89,"h":56.23,"l":54.85,"n":452,"o":55.73,"t":"2025-04-10T04:00:00Z","v":139011,"vw":55.649269},{"c":56.93,"h":57.01,"l":55.8,"n":1366,"o":55.92,"t":"2025-04-11T04:00:00Z","v":101728,"vw":56.189178},{"c":57.64,"h":57.87,"l":57.14,"n":470,"o":57.37,"t":"2025-04-14T04:00:00Z","v":84311,"vw":57.558453},{"c":57.8,"h":58.11,"l":57.75,"n":261,"o":57.85,"t":"2025-04-15T04:00:00Z","v":98245,"vw":57.893257},{"c":57.71,"h":58.3,"l":57.59,"n":355,"o":58.01,"t":"2025-04-16T04:00:00Z","v":60170,"vw":57.907644},{"c":58.41,"h":58.73,"l":58.2,"n":452,"o":58.2,"t":"2025-04-17T04:00:00Z","v":63205,"vw":58.470646},{"c":57.6,"h":58.45,"l":57.23,"n":315,"o":58.45,"t":"2025-04-21T04:00:00Z","v":57960,"vw":57.666247},{"c":58.5,"h":58.86,"l":58.11,"n":271,"o":58.11,"t":"2025-04-22T04:00:00Z","v":46998,"vw":58.509914},{"c":58.3,"h":58.83,"l":58.19,"n":248,"o":58.83,"t":"2025-04-23T04:00:00Z","v":48582,"vw":58.484},{"c":58.56,"h":58.6753,"l":58.13,"n":223,"o":58.3,"t":"2025-04-24T04:00:00Z","v":39347,"vw":58.531465},{"c":58.17,"h":58.36,"l":57.956,"n":488,"o":58.32,"t":"2025-04-25T04:00:00Z","v":72232,"vw":58.109113},{"c":58.62,"h":58.6609,"l":58.29,"n":523,"o":58.29,"t":"2025-04-28T04:00:00Z","v":79985,"vw":58.434932},{"c":58.92,"h":58.99,"l":58.575,"n":287,"o":58.58,"t":"2025-04-29T04:00:00Z","v":52988,"vw":58.832433},{"c":59.09,"h":59.24,"l":58.44,"n":909,"o":58.79,"t":"2025-04-30T04:00:00Z","v":138525,"vw":58.856543},{"c":58.91,"h":59.3988,"l":58.865,"n":332,"o":59.2,"t":"2025-05-01T04:00:00Z","v":150426,"vw":59.118749},{"c":59.7,"h":59.77,"l":59.5,"n":570,"o":59.54,"t":"2025-05-02T04:00:00Z","v":80087,"vw":59.663757},{"c":59.76,"h":59.88,"l":59.63,"n":284,"o":59.85,"t":"2025-05-05T04:00:00Z","v":25940,"vw":59.79719},{"c":60.0675,"h":60.216,"l":59.79,"n":859,"o":59.83,"t":"2025-05-06T04:00:00Z","v":129326,"vw":60.005849},{"c":60.07,"h":60.27,"l":59.885,"n":537,"o":59.99,"t":"2025-05-07T04:00:00Z","v":68735,"vw":60.114745},{"c":59.52,"h":60.03,"l":59.52,"n":494,"o":60.03,"t":"2025-05-08T04:00:00Z","v":166113,"vw":59.751812},{"c":59.72,"h":59.85,"l":59.57,"n":1363,"o":59.85,"t":"2025-05-09T04:00:00Z","v":1620843,"vw":59.744955},{"c":59.22,"h":59.6,"l":59.07,"n":478,"o":59.6,"t":"2025-05-12T04:00:00Z","v":65020,"vw":59.222967},{"c":59.3,"h":59.46,"l":59.16,"n":283,"o":59.28,"t":"2025-05-13T04:00:00Z","v":112705,"vw":59.379374},{"c":59.38,"h":59.47,"l":59.09,"n":333,"o":59.36,"t":"2025-05-14T04:00:00Z","v":191045,"vw":59.337052},{"c":60.46,"h":60.46,"l":59.77,"n":490,"o":59.77,"t":"2025-05-15T04:00:00Z","v":152356,"vw":60.223474},{"c":60.79,"h":60.81,"l":60.41,"n":471,"o":60.45,"t":"2025-05-16T04:00:00Z","v":140915,"vw":60.53665},{"c":61.095,"h":61.095,"l":60.64,"n":663,"o":60.64,"t":"2025-05-19T04:00:00Z","v":160943,"vw":60.829182},{"c":61.32,"h":61.32,"l":61.04,"n":307,"o":61.04,"t":"2025-05-20T04:00:00Z","v":44221,"vw":61.21501},{"c":60.79,"h":61.26,"l":60.78,"n":1040,"o":61.19,"t":"2025-05-21T04:00:00Z","v":194870,"vw":61.097958},{"c":60.48,"h":60.65,"l":60.22,"n":467,"o":60.54,"t":"2025-05-22T04:00:00Z","v":142916,"vw":60.446469},{"c":60.79,"h":60.9,"l":60.315,"n":272,"o":60.44,"t":"2025-05-23T04:00:00Z","v":84822,"vw":60.607795},{"c":61.3,"h":61.35,"l":61.14,"n":367,"o":61.27,"t":"2025-05-27T04:00:00Z","v":40293,"vw":61.249576},{"c":60.77,"h":60.97,"l":60.68,"n":333,"o":60.95,"t":"2025-05-28T04:00:00Z","v":59568,"vw":60.777117},{"c":60.835,"h":60.89,"l":60.565,"n":573,"o":60.89,"t":"2025-05-29T04:00:00Z","v":121087,"vw":60.776024},{"c":61.23,"h":61.32,"l":60.81,"n":476,"o":60.83,"t":"2025-05-30T04:00:00Z","v":67300,"vw":61.077021},{"c":61.6,"h":61.6,"l":60.95,"n":405,"o":61.16,"t":"2025-06-02T04:00:00Z","v":93162,"vw":61.20369},{"c":61.42,"h":61.46,"l":61.2,"n":236,"o":61.46,"t":"2025-06-03T04:00:00Z","v":36361,"vw":61.302407},{"c":61.19,"h":61.56,"l":61.19,"n":193,"o":61.41,"t":"2025-06-04T04:00:00Z","v":78333,"vw":61.445882},{"c":61.2,"h":61.42,"l":61.19,"n":193,"o":61.42,"t":"2025-06-05T04:00:00Z","v":44237,"vw":61.307054},{"c":61.375,"h":61.47,"l":61.2,"n":213,"o":61.47,"t":"2025-06-06T04:00:00Z","v":40868,"vw":61.333282},{"c":61.07,"h":61.32,"l":60.95,"n":234,"o":61.3,"t":"2025-06-09T04:00:00Z","v":33843,"vw":61.150298},{"c":61.22,"h":61.28,"l":61.11,"n":280,"o":61.16,"t":"2025-06-10T04:00:00Z","v":41919,"vw":61.197277},{"c":61.2,"h":61.42,"l":61.12,"n":197,"o":61.41,"t":"2025-06-11T04:00:00Z","v":73417,"vw":61.20504},{"c":61.69,"h":61.69,"l":61.3,"n":550,"o":61.3,"t":"2025-06-12T04:00:00Z","v":2554483,"vw":61.609565},{"c":61.27,"h":61.5363,"l":61.17,"n":820,"o":61.2,"t":"2025-06-13T04:00:00Z","v":458893,"vw":61.334268},{"c":61.26,"h":61.8068,"l":61.19,"n":428,"o":61.62,"t":"2025-06-16T04:00:00Z","v":134351,"vw":61.492979},{"c":60.71,"h":61.09,"l":60.59,"n":241,"o":61.06,"t":"2025-06-17T04:00:00Z","v":80680,"vw":60.8322},{"c":60.71,"h":61.01,"l":60.6401,"n":454,"o":60.74,"t":"2025-06-18T04:00:00Z","v":174643,"vw":60.819605},{"c":60.2,"h":60.51,"l":60.09,"n":365,"o":60.45,"t":"2025-06-20T04:00:00Z","v":172529,"vw":60.409103},{"c":60.835,"h":60.835,"l":60.19,"n":250,"o":60.19,"t":"2025-06-23T04:00:00Z","v":114104,"vw":60.626817},{"c":61.21,"h":61.27,"l":60.84,"n":630,"o":61.05,"t":"2025-06-24T04:00:00Z","v":211939,"vw":61.117507},{"c":60.475,"h":60.79,"l":60.3975,"n":875,"o":60.77,"t":"2025-06-25T04:00:00Z","v":152614,"vw":60.575941},{"c":61.15,"h":61.16,"l":60.81,"n":357,"o":60.94,"t":"2025-06-26T04:00:00Z","v":124584,"vw":60.967635},{"c":61.27,"h":61.57,"l":61.06,"n":512,"o":61.28,"t":"2025-06-27T04:00:00Z","v":179998,"vw":61.257946},{"c":61.88,"h":61.88,"l":61.28,"n":368,"o":61.35,"t":"2025-06-30T04:00:00Z","v":74097,"vw":61.564873},{"c":62.03,"h":62.18,"l":61.68,"n":835,"o":61.82,"t":"2025-07-01T04:00:00Z","v":205163,"vw":61.951982},{"c":61.77,"h":61.91,"l":61.62,"n":836,"o":61.91,"t":"2025-07-02T04:00:00Z","v":136227,"vw":61.771412},{"c":61.83,"h":61.85,"l":61.71,"n":130,"o":61.73,"t":"2025-07-03T04:00:00Z","v":15948,"vw":61.792736},{"c":61.26,"h":61.67,"l":61.075,"n":363,"o":61.51,"t":"2025-07-07T04:00:00Z","v":80324,"vw":61.352157},{"c":61.31,"h":61.33,"l":61.02,"n":366,"o":61.16,"t":"2025-07-08T04:00:00Z","v":81490,"vw":61.132912},{"c":61.41,"h":61.44,"l":61.17,"n":196,"o":61.44,"t":"2025-07-09T04:00:00Z","v":59941,"vw":61.319261},{"c":61.36,"h":61.45,"l":61.06,"n":219,"o":61.12,"t":"2025-07-10T04:00:00Z","v":63918,"vw":61.328958},{"c":61.06,"h":61.16,"l":60.89,"n":253,"o":61.06,"t":"2025-07-11T04:00:00Z","v":41579,"vw":60.993591},{"c":61.27,"h":61.3,"l":61.01,"n":231,"o":61.01,"t":"2025-07-14T04:00:00Z","v":36238,"vw":61.101516},{"c":60.62,"h":61.19,"l":60.55,"n":573,"o":61.19,"t":"2025-07-15T04:00:00Z","v":83172,"vw":60.730307},{"c":60.79,"h":60.82,"l":60.49,"n":395,"o":60.73,"t":"2025-07-16T04:00:00Z","v":54581,"vw":60.682235},{"c":60.875,"h":60.915,"l":60.63,"n":329,"o":60.63,"t":"2025-07-17T04:00:00Z","v":452695,"vw":60.760503},{"c":60.92,"h":61.22,"l":60.84,"n":648,"o":61.16,"t":"2025-07-18T04:00:00Z","v":171221,"vw":61.022386},{"c":61.18,"h":61.5,"l":61.17,"n":363,"o":61.23,"t":"2025-07-21T04:00:00Z","v":115847,"vw":61.423936},{"c":61.69,"h":61.74,"l":61.38,"n":332,"o":61.38,"t":"2025-07-22T04:00:00Z","v":92684,"vw":61.590584},{"c":61.82,"h":61.87,"l":61.641,"n":209,"o":61.76,"t":"2025-07-23T04:00:00Z","v":48493,"vw":61.750976},{"c":61.82,"h":62.07,"l":61.81,"n":308,"o":61.85,"t":"2025-07-24T04:00:00Z","v":79054,"vw":61.941715},{"c":61.665,"h":61.72,"l":61.49,"n":234,"o":61.64,"t":"2025-07-25T04:00:00Z","v":37446,"vw":61.631854},{"c":60.85,"h":61.36,"l":60.7948,"n":330,"o":61.36,"t":"2025-07-28T04:00:00Z","v":33321,"vw":60.999767},{"c":60.98,"h":61.06,"l":60.88,"n":178,"o":60.88,"t":"2025-07-29T04:00:00Z","v":66049,"vw":60.976601},{"c":60.81,"h":61.2091,"l":60.74,"n":158,"o":60.99,"t":"2025-07-30T04:00:00Z","v":70070,"vw":61.016649},{"c":60.61,"h":60.86,"l":60.55,"n":321,"o":60.65,"t":"2025-07-31T04:00:00Z","v":117305,"vw":60.667064},{"c":60.81,"h":60.93,"l":60.6,"n":603,"o":60.8,"t":"2025-08-01T04:00:00Z","v":90078,"vw":60.749166},{"c":61.51,"h":61.56,"l":61.16,"n":409,"o":61.29,"t":"2025-08-04T04:00:00Z","v":52451,"vw":61.443687},{"c":61.45,"h":61.65,"l":61.38,"n":367,"o":61.55,"t":"2025-08-05T04:00:00Z","v":118667,"vw":61.526845},{"c":61.68,"h":61.8484,"l":61.55,"n":227,"o":61.68,"t":"2025-08-06T04:00:00Z","v":33721,"vw":61.773535},{"c":61.87,"h":61.89,"l":61.682,"n":315,"o":61.81,"t":"2025-08-07T04:00:00Z","v":53951,"vw":61.801664},{"c":61.92,"h":62.23,"l":61.9031,"n":192,"o":62.18,"t":"2025-08-08T04:00:00Z","v":52040,"vw":62.103892},{"c":61.99,"h":62.02,"l":61.81,"n":285,"o":61.99,"t":"2025-08-11T04:00:00Z","v":308829,"vw":61.902025},{"c":62.527,"h":62.54,"l":62.26,"n":257,"o":62.35,"t":"2025-08-12T04:00:00Z","v":78609,"vw":62.42126},{"c":62.77,"h":62.77,"l":62.59,"n":208,"o":62.71,"t":"2025-08-13T04:00:00Z","v":68730,"vw":62.665672},{"c":62.66,"h":62.72,"l":62.46,"n":356,"o":62.6,"t":"2025-08-14T04:00:00Z","v":68887,"vw":62.579011},{"c":63.025,"h":63.139,"l":62.87,"n":195,"o":62.91,"t":"2025-08-15T04:00:00Z","v":95487,"vw":62.975604},{"c":62.82,"h":63.08,"l":62.81,"n":418,"o":63.06,"t":"2025-08-18T04:00:00Z","v":97743,"vw":62.929087},{"c":63.07,"h":63.11,"l":62.83,"n":171,"o":62.83,"t":"2025-08-19T04:00:00Z","v":25409,"vw":62.993119},{"c":63.32,"h":63.44,"l":63.16,"n":269,"o":63.16,"t":"2025-08-20T04:00:00Z","v":48310,"vw":63.305285},{"c":62.9607,"h":63.13,"l":62.9,"n":332,"o":63.02,"t":"2025-08-21T04:00:00Z","v":58215,"vw":63.007112},{"c":63.45,"h":63.68,"l":63.1,"n":225,"o":63.1,"t":"2025-08-22T04:00:00Z","v":53785,"vw":63.48219},{"c":62.625,"h":63.19,"l":62.58,"n":236,"o":63.19,"t":"2025-08-25T04:00:00Z","v":28416,"vw":62.854422},{"c":62.64,"h":62.69,"l":62.4378,"n":168,"o":62.6,"t":"2025-08-26T04:00:00Z","v":176427,"vw":62.53423},{"c":62.8241,"h":62.8625,"l":62.54,"n":264,"o":62.54,"t":"2025-08-27T04:00:00Z","v":37823,"vw":62.679984},{"c":62.8266,"h":62.9,"l":62.6109,"n":371,"o":62.9,"t":"2025-08-28T04:00:00Z","v":52508,"vw":62.800648},{"c":62.73,"h":62.8,"l":62.62,"n":450,"o":62.66,"t":"2025-08-29T04:00:00Z","v":81047,"vw":62.723693},{"c":62.17,"h":62.32,"l":61.99,"n":382,"o":62.01,"t":"2025-09-02T04:00:00Z","v":52342,"vw":62.128732},{"c":62.02,"h":62.1,"l":61.84,"n":289,"o":61.95,"t":"2025-09-03T04:00:00Z","v":68438,"vw":61.93768},{"c":62.46,"h":62.46,"l":62.25,"n":225,"o":62.34,"t":"2025-09-04T04:00:00Z","v":84432,"vw":62.331122},{"c":62.47,"h":62.862,"l":62.35,"n":222,"o":62.68,"t":"2025-09-05T04:00:00Z","v":25195,"vw":62.51738},{"c":62.21,"h":62.44,"l":62.03,"n":253,"o":62.44,"t":"2025-09-08T04:00:00Z","v":46114,"vw":62.173963},{"c":62.09,"h":62.26,"l":62.07,"n":218,"o":62.1,"t":"2025-09-09T04:00:00Z","v":30266,"vw":62.141093},{"c":62.32,"h":62.45,"l":62.21,"n":230,"o":62.21,"t":"2025-09-10T04:00:00Z","v":25303,"vw":62.311496},{"c":63.11,"h":63.125,"l":62.66,"n":388,"o":62.66,"t":"2025-09-11T04:00:00Z","v":149568,"vw":63.017058},{"c":63.01,"h":63.1335,"l":62.87,"n":764,"o":62.87,"t":"2025-09-12T04:00:00Z","v":94196,"vw":63.027226},{"c":63.16,"h":63.2403,"l":63.089,"n":439,"o":63.22,"t":"2025-09-15T04:00:00Z","v":42789,"vw":63.153409},{"c":62.93,"h":63.22,"l":62.91,"n":422,"o":63.22,"t":"2025-09-16T04:00:00Z","v":70002,"vw":62.990669},{"c":62.98,"h":63.32,"l":62.89,"n":236,"o":63.03,"t":"2025-09-17T04:00:00Z","v":36216,"vw":63.103717},{"c":62.7,"h":62.88,"l":62.46,"n":505,"o":62.65,"t":"2025-09-18T04:00:00Z","v":488865,"vw":62.730327},{"c":62.27,"h":62.415,"l":62.23,"n":280,"o":62.41,"t":"2025-09-19T04:00:00Z","v":612409,"vw":62.305511},{"c":62.38,"h":62.44,"l":62.03,"n":344,"o":62.13,"t":"2025-09-22T04:00:00Z","v":115269,"vw":62.227814},{"c":62.34,"h":62.502,"l":62.34,"n":697,"o":62.375,"t":"2025-09-23T04:00:00Z","v":242018,"vw":62.425164},{"c":62.475,"h":62.56,"l":62.37,"n":277,"o":62.56,"t":"2025-09-24T04:00:00Z","v":63769,"vw":62.445456},{"c":62.3,"h":62.54,"l":62.2,"n":332,"o":62.45,"t":"2025-09-25T04:00:00Z","v":113080,"vw":62.388513},{"c":62.56,"h":62.61,"l":62.32,"n":318,"o":62.32,"t":"2025-09-26T04:00:00Z","v":96542,"vw":62.5184},{"c":62.68,"h":62.72,"l":62.53,"n":307,"o":62.63,"t":"2025-09-29T04:00:00Z","v":76220,"vw":62.653199},{"c":62.92,"h":62.9294,"l":62.55,"n":527,"o":62.55,"t":"2025-09-30T04:00:00Z","v":112045,"vw":62.691103},{"c":62.97,"h":63.1,"l":62.82,"n":445,"o":62.87,"t":"2025-10-01T04:00:00Z","v":40663,"vw":62.928632},{"c":62.76,"h":62.87,"l":62.6,"n":706,"o":62.85,"t":"2025-10-02T04:00:00Z","v":77027,"vw":62.783963},{"c":63.42,"h":63.57,"l":63.1,"n":346,"o":63.1,"t":"2025-10-03T04:00:00Z","v":34804,"vw":63.421236},{"c":63.21,"h":63.36,"l":63.17,"n":452,"o":63.27,"t":"2025-10-06T04:00:00Z","v":21223,"vw":63.259244},{"c":63.14,"h":63.2663,"l":62.9901,"n":239,"o":63.25,"t":"2025-10-07T04:00:00Z","v":36397,"vw":63.179078},{"c":63.2111,"h":63.24,"l":63.0094,"n":218,"o":63.24,"t":"2025-10-08T04:00:00Z","v":27174,"vw":63.104168},{"c":62.985,"h":63.52,"l":62.89,"n":247,"o":63.52,"t":"2025-10-09T04:00:00Z","v":83178,"vw":63.017301},{"c":62.48,"h":63.16,"l":62.45,"n":452,"o":62.99,"t":"2025-10-10T04:00:00Z","v":45507,"vw":62.884247},{"c":62.73,"h":62.93,"l":62.55,"n":483,"o":62.66,"t":"2025-10-13T04:00:00Z","v":45989,"vw":62.721506},{"c":63.09,"h":63.27,"l":62.53,"n":318,"o":62.53,"t":"2025-10-14T04:00:00Z","v":37569,"vw":62.921533},{"c":63.51,"h":63.72,"l":63.2,"n":363,"o":63.39,"t":"2025-10-15T04:00:00Z","v":54701,"vw":63.479069},{"c":63.53,"h":63.94,"l":63.42,"n":406,"o":63.83,"t":"2025-10-16T04:00:00Z","v":34104,"vw":63.652491},{"c":63.848,"h":63.9387,"l":63.59,"n":552,"o":63.69,"t":"2025-10-17T04:00:00Z","v":59722,"vw":63.746404},{"c":64.1909,"h":64.26,"l":64.1012,"n":343,"o":64.23,"t":"2025-10-20T04:00:00Z","v":16833,"vw":64.187805},{"c":63.658,"h":64.01,"l":63.61,"n":369,"o":64.01,"t":"2025-10-21T04:00:00Z","v":21072,"vw":63.798586},{"c":63.53,"h":63.77,"l":63.4,"n":717,"o":63.4,"t":"2025-10-22T04:00:00Z","v":44745,"vw":63.577908},{"c":63.19,"h":63.62,"l":63.14,"n":451,"o":63.62,"t":"2025-10-23T04:00:00Z","v":31086,"vw":63.305257},{"c":63.5465,"h":63.61,"l":63.37,"n":464,"o":63.54,"t":"2025-10-24T04:00:00Z","v":39410,"vw":63.496972},{"c":63.9,"h":63.9,"l":63.61,"n":543,"o":63.78,"t":"2025-10-27T04:00:00Z","v":42713,"vw":63.751776},{"c":63.69,"h":63.896,"l":63.61,"n":558,"o":63.85,"t":"2025-10-28T04:00:00Z","v":59439,"vw":63.710495},{"c":63.1508,"h":63.84,"l":62.985,"n":473,"o":63.84,"t":"2025-10-29T04:00:00Z","v":38089,"vw":63.418257},{"c":62.63,"h":63.0099,"l":62.55,"n":911,"o":62.55,"t":"2025-10-30T04:00:00Z","v":126682,"vw":62.849878},{"c":62.72,"h":62.75,"l":62.46,"n":533,"o":62.57,"t":"2025-10-31T04:00:00Z","v":46993,"vw":62.603825},{"c":62.3833,"h":62.64,"l":62.06,"n":393,"o":62.51,"t":"2025-11-03T05:00:00Z","v":35792,"vw":62.344532},{"c":62.0446,"h":62.16,"l":61.8424,"n":551,"o":61.99,"t":"2025-11-04T05:00:00Z","v":66460,"vw":61.984641},{"c":62.128,"h":62.3,"l":61.895,"n":814,"o":61.895,"t":"2025-11-05T05:00:00Z","v":71772,"vw":62.164941},{"c":62.0492,"h":62.225,"l":61.99,"n":373,"o":62.16,"t":"2025-11-06T05:00:00Z","v":55187,"vw":62.122819},{"c":62.47,"h":62.48,"l":61.76,"n":593,"o":61.81,"t":"2025-11-07T05:00:00Z","v":74784,"vw":62.080162},{"c":62.6412,"h":62.6789,"l":62.31,"n":327,"o":62.47,"t":"2025-11-10T05:00:00Z","v":30332,"vw":62.505717},{"c":63.1,"h":63.13,"l":62.93,"n":700,"o":63,"t":"2025-11-11T05:00:00Z","v":81297,"vw":62.972628},{"c":63.19,"h":63.26,"l":62.96,"n":169,"o":62.96,"t":"2025-11-12T05:00:00Z","v":21501,"vw":63.167385},{"c":62.39,"h":62.86,"l":62.39,"n":254,"o":62.85,"t":"2025-11-13T05:00:00Z","v":69505,"vw":62.61423},{"c":62.562,"h":62.6765,"l":62.23,"n":241,"o":62.32,"t":"2025-11-14T05:00:00Z","v":29165,"vw":62.494311},{"c":62.2454,"h":62.68,"l":62.1091,"n":308,"o":62.5,"t":"2025-11-17T05:00:00Z","v":94174,"vw":62.426179},{"c":62.09,"h":62.23,"l":61.94,"n":338,"o":62.14,"t":"2025-11-18T05:00:00Z","v":39071,"vw":62.115341},{"c":61.76,"h":62.08,"l":61.71,"n":202,"o":62.08,"t":"2025-11-19T05:00:00Z","v":20913,"vw":61.893999},{"c":61.24,"h":62.26,"l":61.24,"n":516,"o":62.09,"t":"2025-11-20T05:00:00Z","v":50011,"vw":61.686454},{"c":61.87,"h":61.9939,"l":61.45,"n":327,"o":61.49,"t":"2025-11-21T05:00:00Z","v":49418,"vw":61.849229},{"c":61.84,"h":61.9468,"l":61.68,"n":296,"o":61.91,"t":"2025-11-24T05:00:00Z","v":51110,"vw":61.78807},{"c":62.165,"h":62.2,"l":61.84,"n":294,"o":61.84,"t":"2025-11-25T05:00:00Z","v":39039,"vw":62.103665},{"c":62.79,"h":62.91,"l":62.32,"n":259,"o":62.32,"t":"2025-11-26T05:00:00Z","v":44021,"vw":62.578247},{"c":63.0888,"h":63.09,"l":62.71,"n":132,"o":62.73,"t":"2025-11-28T05:00:00Z","v":16683,"vw":62.995024},{"c":62.575,"h":62.96,"l":62.53,"n":459,"o":62.85,"t":"2025-12-01T05:00:00Z","v":39530,"vw":62.759613},{"c":62.41,"h":62.72,"l":62.2401,"n":280,"o":62.67,"t":"2025-12-02T05:00:00Z","v":68239,"vw":62.439981},{"c":62.7247,"h":62.82,"l":62.59,"n":298,"o":62.59,"t":"2025-12-03T05:00:00Z","v":30623,"vw":62.730308},{"c":63,"h":63.11,"l":62.93,"n":212,"o":63.01,"t":"2025-12-04T05:00:00Z","v":37022,"vw":62.998422},{"c":63,"h":63.225,"l":62.95,"n":313,"o":63.14,"t":"2025-12-05T05:00:00Z","v":105673,"vw":63.039722},{"c":62.4858,"h":62.97,"l":62.4858,"n":304,"o":62.97,"t":"2025-12-08T05:00:00Z","v":37185,"vw":62.650315},{"c":62.33,"h":62.75,"l":62.25,"n":312,"o":62.71,"t":"2025-12-09T05:00:00Z","v":70227,"vw":62.45426},{"c":62.38,"h":62.49,"l":62.1391,"n":321,"o":62.34,"t":"2025-12-10T05:00:00Z","v":52059,"vw":62.25711},{"c":62.82,"h":62.83,"l":62.35,"n":257,"o":62.35,"t":"2025-12-11T05:00:00Z","v":41801,"vw":62.68011},{"c":62.56,"h":62.97,"l":62.41,"n":409,"o":62.81,"t":"2025-12-12T05:00:00Z","v":47129,"vw":62.681649},{"c":62.83,"h":62.99,"l":62.66,"n":321,"o":62.92,"t":"2025-12-15T05:00:00Z","v":55796,"vw":62.810258},{"c":62.47,"h":62.93,"l":62.4,"n":379,"o":62.89,"t":"2025-12-16T05:00:00Z","v":127590,"vw":62.709455},{"c":62.29,"h":62.47,"l":62.23,"n":525,"o":62.47,"t":"2025-12-17T05:00:00Z","v":65975,"vw":62.347223},{"c":62.59,"h":62.87,"l":62.52,"n":508,"o":62.62,"t":"2025-12-18T05:00:00Z","v":52584,"vw":62.659753},{"c":59.84,"h":60.2,"l":59.84,"n":556,"o":60.01,"t":"2025-12-19T05:00:00Z","v":134220,"vw":60.092871},{"c":60.04,"h":60.07,"l":59.81,"n":370,"o":59.93,"t":"2025-12-22T05:00:00Z","v":117083,"vw":60.001761},{"c":60.45,"h":60.45,"l":60.18,"n":431,"o":60.18,"t":"2025-12-23T05:00:00Z","v":72253,"vw":60.328425},{"c":60.61,"h":60.67,"l":60.42,"n":354,"o":60.56,"t":"2025-12-24T05:00:00Z","v":31626,"vw":60.544141},{"c":60.61,"h":60.71,"l":60.5,"n":266,"o":60.66,"t":"2025-12-26T05:00:00Z","v":111644,"vw":60.677173},{"c":60.74,"h":60.8,"l":60.65,"n":397,"o":60.65,"t":"2025-12-29T05:00:00Z","v":79125,"vw":60.720225},{"c":60.74,"h":60.86,"l":60.69,"n":426,"o":60.75,"t":"2025-12-30T05:00:00Z","v":74488,"vw":60.792305},{"c":60.51,"h":60.69,"l":60.41,"n":313,"o":60.65,"t":"2025-12-31T05:00:00Z","v":51192,"vw":60.56795},{"c":60.84,"h":60.9,"l":60.5,"n":448,"o":60.72,"t":"2026-01-02T05:00:00Z","v":69506,"vw":60.779813},{"c":60.8,"h":60.84,"l":60.28,"n":719,"o":60.84,"t":"2026-01-05T05:00:00Z","v":64150,"vw":60.521602},{"c":60.75,"h":61.05,"l":60.57,"n":385,"o":60.88,"t":"2026-01-06T05:00:00Z","v":140520,"vw":60.747974},{"c":60.02,"h":60.92,"l":60.01,"n":463,"o":60.92,"t":"2026-01-07T05:00:00Z","v":62697,"vw":60.360902},{"c":60.339,"h":60.38,"l":59.89,"n":533,"o":59.91,"t":"2026-01-08T05:00:00Z","v":105179,"vw":60.307199},{"c":60.4654,"h":60.5519,"l":60.41,"n":283,"o":60.41,"t":"2026-01-09T05:00:00Z","v":59414,"vw":60.488342},{"c":60.61,"h":60.655,"l":60.45,"n":405,"o":60.46,"t":"2026-01-12T05:00:00Z","v":63418,"vw":60.533276},{"c":60.005,"h":60.35,"l":59.85,"n":645,"o":60.35,"t":"2026-01-13T05:00:00Z","v":85040,"vw":60.028707},{"c":60.31,"h":60.3414,"l":59.98,"n":249,"o":59.98,"t":"2026-01-14T05:00:00Z","v":33323,"vw":60.238418},{"c":60.33,"h":60.42,"l":60.1,"n":582,"o":60.13,"t":"2026-01-15T05:00:00Z","v":2097853,"vw":60.277273},{"c":60.22,"h":60.22,"l":60.02,"n":487,"o":60.07,"t":"2026-01-16T05:00:00Z","v":102621,"vw":60.105591},{"c":59.68,"h":60.08,"l":59.6,"n":679,"o":60.08,"t":"2026-01-20T05:00:00Z","v":43378,"vw":59.842418},{"c":60.1209,"h":60.27,"l":59.79,"n":374,"o":59.83,"t":"2026-01-21T05:00:00Z","v":64626,"vw":59.9594},{"c":60.6,"h":60.85,"l":60.44,"n":430,"o":60.6,"t":"2026-01-22T05:00:00Z","v":112899,"vw":60.722296},{"c":60.8,"h":60.8,"l":60.4,"n":193,"o":60.51,"t":"2026-01-23T05:00:00Z","v":67481,"vw":60.667904},{"c":61.08,"h":61.24,"l":61.04,"n":296,"o":61.08,"t":"2026-01-26T05:00:00Z","v":63059,"vw":61.089546},{"c":61.74,"h":61.74,"l":61.33,"n":430,"o":61.33,"t":"2026-01-27T05:00:00Z","v":38735,"vw":61.540084},{"c":61.53,"h":61.6709,"l":61.45,"n":246,"o":61.6709,"t":"2026-01-28T05:00:00Z","v":60390,"vw":61.564913},{"c":62.19,"h":62.215,"l":61.76,"n":419,"o":61.92,"t":"2026-01-29T05:00:00Z","v":76377,"vw":61.977505},{"c":62.1841,"h":62.36,"l":61.73,"n":319,"o":62.13,"t":"2026-01-30T05:00:00Z","v":48132,"vw":62.021227},{"c":61.95,"h":62.1804,"l":61.84,"n":308,"o":62.09,"t":"2026-02-02T05:00:00Z","v":32121,"vw":61.942547},{"c":62.69,"h":62.69,"l":62.01,"n":346,"o":62.01,"t":"2026-02-03T05:00:00Z","v":63306,"vw":62.422898},{"c":63.24,"h":63.4699,"l":63.19,"n":402,"o":63.29,"t":"2026-02-04T05:00:00Z","v":63354,"vw":63.331218},{"c":63.18,"h":63.27,"l":62.85,"n":453,"o":62.85,"t":"2026-02-05T05:00:00Z","v":64991,"vw":63.13289},{"c":63.77,"h":63.77,"l":63.47,"n":506,"o":63.54,"t":"2026-02-06T05:00:00Z","v":76358,"vw":63.639911},{"c":64.43,"h":64.44,"l":63.69,"n":373,"o":63.825,"t":"2026-02-09T05:00:00Z","v":51432,"vw":64.245471},{"c":65.0041,"h":65.18,"l":64.61,"n":279,"o":64.61,"t":"2026-02-10T05:00:00Z","v":39478,"vw":65.034491},{"c":65.95,"h":65.95,"l":65.25,"n":316,"o":65.32,"t":"2026-02-11T05:00:00Z","v":141899,"vw":65.575887},{"c":66.09,"h":66.48,"l":65.97,"n":637,"o":66.18,"t":"2026-02-12T05:00:00Z","v":109214,"vw":66.218877},{"c":66.4451,"h":66.61,"l":65.815,"n":640,"o":65.86,"t":"2026-02-13T05:00:00Z","v":47612,"vw":66.334733},{"c":66.63,"h":66.75,"l":66.35,"n":495,"o":66.55,"t":"2026-02-17T05:00:00Z","v":42971,"vw":66.629262},{"c":65.98,"h":66.46,"l":65.8655,"n":476,"o":66.46,"t":"2026-02-18T05:00:00Z","v":177964,"vw":66.100356},{"c":66.0038,"h":66.061,"l":65.74,"n":397,"o":65.75,"t":"2026-02-19T05:00:00Z","v":39575,"vw":65.91513},{"c":66.27,"h":66.27,"l":65.76,"n":648,"o":65.78,"t":"2026-02-20T05:00:00Z","v":38819,"vw":66.047184},{"c":66.3386,"h":66.67,"l":66.24,"n":320,"o":66.36,"t":"2026-02-23T05:00:00Z","v":69248,"vw":66.432048},{"c":66.6992,"h":66.6992,"l":66.33,"n":302,"o":66.36,"t":"2026-02-24T05:00:00Z","v":33224,"vw":66.486229},{"c":66.7187,"h":66.77,"l":66.35,"n":312,"o":66.76,"t":"2026-02-25T05:00:00Z","v":33844,"vw":66.625403},{"c":66.77,"h":66.8292,"l":66.56,"n":308,"o":66.775,"t":"2026-02-26T05:00:00Z","v":58960,"vw":66.707542},{"c":67.36,"h":67.36,"l":66.8,"n":374,"o":66.8,"t":"2026-02-27T05:00:00Z","v":53591,"vw":67.119103},{"c":66.8,"h":66.975,"l":66.4,"n":405,"o":66.43,"t":"2026-03-02T05:00:00Z","v":57258,"vw":66.790808},{"c":66.07,"h":66.16,"l":64.865,"n":1384,"o":65.54,"t":"2026-03-03T05:00:00Z","v":120234,"vw":65.676974},{"c":66.444,"h":66.4792,"l":65.85,"n":717,"o":66.23,"t":"2026-03-04T05:00:00Z","v":28815,"vw":66.285245},{"c":65.5533,"h":65.88,"l":65.1785,"n":393,"o":65.85,"t":"2026-03-05T05:00:00Z","v":29586,"vw":65.459946},{"c":65.09,"h":65.35,"l":64.67,"n":495,"o":64.97,"t":"2026-03-06T05:00:00Z","v":53299,"vw":65.124579},{"c":65.32,"h":65.4892,"l":64.12,"n":289,"o":64.57,"t":"2026-03-09T04:00:00Z","v":44390,"vw":64.702158},{"c":65.1,"h":65.62,"l":64.94,"n":353,"o":65.15,"t":"2026-03-10T04:00:00Z","v":41754,"vw":65.312937},{"c":64.83,"h":65.0507,"l":64.6808,"n":437,"o":64.91,"t":"2026-03-11T04:00:00Z","v":26242,"vw":64.808589},{"c":64.25,"h":64.7388,"l":64.25,"n":420,"o":64.44,"t":"2026-03-12T04:00:00Z","v":45146,"vw":64.577575},{"c":64.29,"h":64.91,"l":64.22,"n":354,"o":64.63,"t":"2026-03-13T04:00:00Z","v":46942,"vw":64.510392},{"c":64.86,"h":64.98,"l":64.56,"n":649,"o":64.905,"t":"2026-03-16T04:00:00Z","v":254788,"vw":64.715556},{"c":64.9,"h":65.32,"l":64.83,"n":573,"o":65.25,"t":"2026-03-17T04:00:00Z","v":57938,"vw":65.130003},{"c":63.75,"h":64.54,"l":63.75,"n":623,"o":64.54,"t":"2026-03-18T04:00:00Z","v":45513,"vw":64.232926},{"c":63.86,"h":64.015,"l":63.29,"n":640,"o":63.39,"t":"2026-03-19T04:00:00Z","v":37039,"vw":63.582686},{"c":62.3,"h":63.67,"l":62.165,"n":904,"o":63.59,"t":"2026-03-20T04:00:00Z","v":56486,"vw":62.949629},{"c":63.15,"h":63.6115,"l":62.815,"n":508,"o":63.01,"t":"2026-03-23T04:00:00Z","v":36935,"vw":63.284233},{"c":63.0803,"h":63.5,"l":62.63,"n":480,"o":62.63,"t":"2026-03-24T04:00:00Z","v":24700,"vw":63.13394},{"c":63.6627,"h":63.86,"l":63.52,"n":384,"o":63.63,"t":"2026-03-25T04:00:00Z","v":41453,"vw":63.685506},{"c":63.03,"h":63.58,"l":62.951,"n":374,"o":63.16,"t":"2026-03-26T04:00:00Z","v":32859,"vw":63.268795},{"c":62.8087,"h":63.29,"l":62.74,"n":371,"o":63.0748,"t":"2026-03-27T04:00:00Z","v":33452,"vw":63.041359},{"c":63,"h":63.52,"l":62.8259,"n":817,"o":63.35,"t":"2026-03-30T04:00:00Z","v":104348,"vw":63.224619},{"c":63.95,"h":63.95,"l":62.95,"n":586,"o":63.54,"t":"2026-03-31T04:00:00Z","v":69843,"vw":63.380651},{"c":63.94,"h":64.22,"l":63.77,"n":611,"o":64.16,"t":"2026-04-01T04:00:00Z","v":127066,"vw":64.012018},{"c":64.16,"h":64.31,"l":63.475,"n":523,"o":63.48,"t":"2026-04-02T04:00:00Z","v":44016,"vw":63.893522},{"c":64.2754,"h":64.39,"l":64.085,"n":313,"o":64.17,"t":"2026-04-06T04:00:00Z","v":38675,"vw":64.208165},{"c":64.24,"h":64.38,"l":63.89,"n":496,"o":64.04,"t":"2026-04-07T04:00:00Z","v":26701,"vw":64.146418},{"c":65.12,"h":65.38,"l":64.8967,"n":290,"o":65.38,"t":"2026-04-08T04:00:00Z","v":16269,"vw":65.084199},{"c":65.4,"h":65.7,"l":65.13,"n":484,"o":65.13,"t":"2026-04-09T04:00:00Z","v":36750,"vw":65.569638},{"c":65.17,"h":65.55,"l":65.105,"n":352,"o":65.46,"t":"2026-04-10T04:00:00Z","v":33511,"vw":65.263969},{"c":64.86,"h":64.92,"l":64.56,"n":413,"o":64.72,"t":"2026-04-13T04:00:00Z","v":42329,"vw":64.794588},{"c":65.173,"h":65.2299,"l":64.81,"n":264,"o":65.06,"t":"2026-04-14T04:00:00Z","v":29491,"vw":65.07077},{"c":64.86,"h":65.25,"l":64.86,"n":269,"o":65.25,"t":"2026-04-15T04:00:00Z","v":32357,"vw":64.932211},{"c":65.26,"h":65.26,"l":64.92,"n":256,"o":64.92,"t":"2026-04-16T04:00:00Z","v":40138,"vw":65.073283},{"c":65.4251,"h":65.51,"l":65.21,"n":318,"o":65.39,"t":"2026-04-17T04:00:00Z","v":34578,"vw":65.379249},{"c":65.4337,"h":65.66,"l":65.39,"n":364,"o":65.45,"t":"2026-04-20T04:00:00Z","v":52863,"vw":65.542598},{"c":64.69,"h":65.62,"l":64.69,"n":303,"o":65.62,"t":"2026-04-21T04:00:00Z","v":44727,"vw":65.074953},{"c":65.0692,"h":65.28,"l":64.995,"n":215,"o":65.16,"t":"2026-04-22T04:00:00Z","v":23550,"vw":65.108277},{"c":65.975,"h":66.0945,"l":65.32,"n":601,"o":65.39,"t":"2026-04-23T04:00:00Z","v":89494,"vw":65.906488},{"c":65.8852,"h":66.03,"l":65.87,"n":220,"o":65.91,"t":"2026-04-24T04:00:00Z","v":57807,"vw":65.939986},{"c":65.365,"h":65.89,"l":65.31,"n":489,"o":65.84,"t":"2026-04-27T04:00:00Z","v":77355,"vw":65.504129},{"c":65.1319,"h":65.2,"l":64.985,"n":297,"o":65.13,"t":"2026-04-28T04:00:00Z","v":65602,"vw":65.132964},{"c":64.4801,"h":64.89,"l":64.39,"n":278,"o":64.84,"t":"2026-04-29T04:00:00Z","v":78669,"vw":64.569254},{"c":66.15,"h":66.17,"l":65.03,"n":573,"o":65.03,"t":"2026-04-30T04:00:00Z","v":32500,"vw":65.787345},{"c":66.0961,"h":66.48,"l":66.0961,"n":316,"o":66.37,"t":"2026-05-01T04:00:00Z","v":37952,"vw":66.290974},{"c":65.575,"h":65.86,"l":65.31,"n":332,"o":65.62,"t":"2026-05-04T04:00:00Z","v":68089,"vw":65.457994},{"c":65.55,"h":65.8,"l":65.46,"n":658,"o":65.69,"t":"2026-05-05T04:00:00Z","v":103590,"vw":65.65532},{"c":66.3732,"h":66.41,"l":66.1,"n":267,"o":66.13,"t":"2026-05-06T04:00:00Z","v":117760,"vw":66.220602},{"c":65.5485,"h":66.21,"l":65.5485,"n":359,"o":66.21,"t":"2026-05-07T04:00:00Z","v":35860,"vw":65.88615},{"c":65.5023,"h":65.84,"l":65.5,"n":281,"o":65.78,"t":"2026-05-08T04:00:00Z","v":25064,"vw":65.625816},{"c":65.3917,"h":65.56,"l":65.32,"n":331,"o":65.5,"t":"2026-05-11T04:00:00Z","v":50580,"vw":65.426553},{"c":65.4043,"h":65.43,"l":64.97,"n":220,"o":65.2,"t":"2026-05-12T04:00:00Z","v":31946,"vw":65.173366},{"c":65.32,"h":65.485,"l":65.24,"n":231,"o":65.37,"t":"2026-05-13T04:00:00Z","v":47739,"vw":65.363533},{"c":65.624,"h":65.74,"l":65.38,"n":203,"o":65.38,"t":"2026-05-14T04:00:00Z","v":143575,"vw":65.696751},{"c":64.68,"h":65.28,"l":64.65,"n":275,"o":65.28,"t":"2026-05-15T04:00:00Z","v":36221,"vw":64.955598},{"c":65.28,"h":65.28,"l":64.965,"n":313,"o":64.965,"t":"2026-05-18T04:00:00Z","v":37025,"vw":65.081115},{"c":65.245,"h":65.47,"l":64.85,"n":1082,"o":64.85,"t":"2026-05-19T04:00:00Z","v":62898,"vw":65.291435},{"c":65.52,"h":65.75,"l":65.15,"n":263,"o":65.15,"t":"2026-05-20T04:00:00Z","v":18658,"vw":65.655356},{"c":66.1385,"h":66.215,"l":65.42,"n":213,"o":65.49,"t":"2026-05-21T04:00:00Z","v":26581,"vw":65.89916},{"c":66.32,"h":66.43,"l":66.16,"n":212,"o":66.37,"t":"2026-05-22T04:00:00Z","v":31544,"vw":66.281198},{"c":66.86,"h":67.11,"l":66.75,"n":476,"o":67.11,"t":"2026-05-26T04:00:00Z","v":58228,"vw":66.877053},{"c":66.54,"h":66.67,"l":66.33,"n":315,"o":66.6,"t":"2026-05-27T04:00:00Z","v":36216,"vw":66.516013},{"c":66.39,"h":66.59,"l":66.17,"n":528,"o":66.38,"t":"2026-05-28T04:00:00Z","v":113385,"vw":66.416991},{"c":65.88,"h":66.23,"l":65.8101,"n":244,"o":66.23,"t":"2026-05-29T04:00:00Z","v":34523,"vw":65.977278},{"c":66.01,"h":66.3299,"l":65.9,"n":279,"o":66.04,"t":"2026-06-01T04:00:00Z","v":28477,"vw":66.090371},{"c":66.47,"h":66.53,"l":66.1301,"n":238,"o":66.17,"t":"2026-06-02T04:00:00Z","v":20354,"vw":66.367719},{"c":65.75,"h":66.36,"l":65.75,"n":206,"o":66.21,"t":"2026-06-03T04:00:00Z","v":21886,"vw":66.10769},{"c":65.59,"h":65.79,"l":65.31,"n":267,"o":65.65,"t":"2026-06-04T04:00:00Z","v":26890,"vw":65.573979},{"c":65.2,"h":65.73,"l":65.2,"n":749,"o":65.48,"t":"2026-06-05T04:00:00Z","v":212251,"vw":65.446932},{"c":64.99,"h":65.48,"l":64.86,"n":427,"o":65.38,"t":"2026-06-08T04:00:00Z","v":97804,"vw":65.172539},{"c":64.95,"h":65.24,"l":64.53,"n":307,"o":65.24,"t":"2026-06-09T04:00:00Z","v":43115,"vw":64.956752},{"c":64.94,"h":65.27,"l":64.94,"n":294,"o":64.97,"t":"2026-06-10T04:00:00Z","v":40463,"vw":65.13827},{"c":65.645,"h":65.89,"l":65.06,"n":205,"o":65.19,"t":"2026-06-11T04:00:00Z","v":19919,"vw":65.369178},{"c":66.12,"h":66.19,"l":65.56,"n":385,"o":65.56,"t":"2026-06-12T04:00:00Z","v":38814,"vw":65.877448},{"c":66.15,"h":66.29,"l":65.98,"n":247,"o":66.29,"t":"2026-06-15T04:00:00Z","v":77123,"vw":66.089437},{"c":66.07,"h":66.35,"l":66.03,"n":288,"o":66.14,"t":"2026-06-16T04:00:00Z","v":48928,"vw":66.188137},{"c":64.96,"h":65.81,"l":64.82,"n":264,"o":65.81,"t":"2026-06-17T04:00:00Z","v":55337,"vw":65.622829},{"c":64.5,"h":64.9425,"l":64.43,"n":318,"o":64.76,"t":"2026-06-18T04:00:00Z","v":64453,"vw":64.68419},{"c":64.38,"h":64.5849,"l":64.23,"n":373,"o":64.23,"t":"2026-06-22T04:00:00Z","v":45331,"vw":64.503859},{"c":64.39,"h":64.52,"l":63.92,"n":327,"o":63.92,"t":"2026-06-23T04:00:00Z","v":86877,"vw":64.404878},{"c":64.37,"h":64.5095,"l":64.09,"n":439,"o":64.39,"t":"2026-06-24T04:00:00Z","v":40695,"vw":64.324238},{"c":64.84,"h":65.195,"l":64.73,"n":688,"o":64.83,"t":"2026-06-25T04:00:00Z","v":834543,"vw":64.986697},{"c":64.88,"h":65.12,"l":64.78,"n":510,"o":64.87,"t":"2026-06-26T04:00:00Z","v":83258,"vw":65.017383},{"c":64.68,"h":65.17,"l":64.35,"n":444,"o":65.17,"t":"2026-06-29T04:00:00Z","v":112971,"vw":64.677488},{"c":64.1203,"h":64.4,"l":64.0408,"n":424,"o":64.33,"t":"2026-06-30T04:00:00Z","v":96256,"vw":64.242006},{"c":63.43,"h":63.73,"l":63.4,"n":466,"o":63.64,"t":"2026-07-01T04:00:00Z","v":57302,"vw":63.542769},{"c":64.44,"h":64.595,"l":64.1,"n":357,"o":64.21,"t":"2026-07-02T04:00:00Z","v":36574,"vw":64.271562},{"c":64.51,"h":64.68,"l":64.47,"n":257,"o":64.63,"t":"2026-07-06T04:00:00Z","v":26921,"vw":64.602226},{"c":64.89,"h":65.1027,"l":64.8,"n":289,"o":64.86,"t":"2026-07-07T04:00:00Z","v":28653,"vw":64.947185},{"c":64.75,"h":64.81,"l":64.57,"n":250,"o":64.665,"t":"2026-07-08T04:00:00Z","v":26766,"vw":64.672355},{"c":64.94,"h":65.07,"l":64.7,"n":309,"o":64.75,"t":"2026-07-09T04:00:00Z","v":28151,"vw":64.912052},{"c":65.38,"h":65.43,"l":65.2001,"n":227,"o":65.26,"t":"2026-07-10T04:00:00Z","v":37266,"vw":65.302242},{"c":65.4033,"h":65.71,"l":65.3369,"n":198,"o":65.71,"t":"2026-07-13T04:00:00Z","v":14328,"vw":65.479427},{"c":65.46,"h":65.93,"l":65.4001,"n":336,"o":65.83,"t":"2026-07-14T04:00:00Z","v":37062,"vw":65.650597},{"c":65.3552,"h":65.59,"l":65.11,"n":289,"o":65.52,"t":"2026-07-15T04:00:00Z","v":29254,"vw":65.414641},{"c":65.38,"h":65.51,"l":64.96,"n":266,"o":64.96,"t":"2026-07-16T04:00:00Z","v":39113,"vw":65.352303},{"c":65.46,"h":65.88,"l":65.38,"n":250,"o":65.71,"t":"2026-07-17T04:00:00Z","v":22497,"vw":65.552901},{"c":65.15,"h":65.66,"l":65.1297,"n":341,"o":65.49,"t":"2026-07-20T04:00:00Z","v":50099,"vw":65.398101},{"c":65.23,"h":65.33,"l":64.87,"n":393,"o":65.23,"t":"2026-07-21T04:00:00Z","v":46410,"vw":65.193182},{"c":65.6975,"h":65.8,"l":65.48,"n":231,"o":65.48,"t":"2026-07-22T04:00:00Z","v":70273,"vw":65.692705},{"c":65.42,"h":65.67,"l":65.3,"n":543,"o":65.3,"t":"2026-07-23T04:00:00Z","v":47204,"vw":65.460178},{"c":65.71,"h":65.98,"l":65.58,"n":533,"o":65.58,"t":"2026-07-24T04:00:00Z","v":37260,"vw":65.832379},{"c":65.51,"h":65.93,"l":65.45,"n":335,"o":65.93,"t":"2026-07-27T04:00:00Z","v":34350,"vw":65.595686},{"c":65.6569,"h":65.94,"l":65.63,"n":352,"o":65.67,"t":"2026-07-28T04:00:00Z","v":81580,"vw":65.82878},{"c":65.06,"h":65.61,"l":65.06,"n":302,"o":65.52,"t":"2026-07-29T04:00:00Z","v":56673,"vw":65.350161},{"c":65.35,"h":65.66,"l":65.01,"n":433,"o":65.43,"t":"2026-07-30T04:00:00Z","v":47561,"vw":65.324286},{"c":65.135,"h":65.27,"l":64.85,"n":309,"o":65.02,"t":"2026-07-31T04:00:00Z","v":38945,"vw":65.158069},{"c":65.48,"h":65.52,"l":65.15,"n":344,"o":65.3,"t":"2026-08-03T04:00:00Z","v":54586,"vw":65.405563},{"c":65.85,"h":65.96,"l":65.22,"n":428,"o":65.59,"t":"2026-08-04T04:00:00Z","v":67662,"vw":65.640328},{"c":65.46,"h":65.98,"l":65.1686,"n":286,"o":65.87,"t":"2026-08-05T04:00:00Z","v":32370,"vw":65.433879},{"c":65.54,"h":65.92,"l":65.45,"n":253,"o":65.84,"t":"2026-08-06T04:00:00Z","v":52651,"vw":65.684019},{"c":65.765,"h":65.95,"l":65.575,"n":295,"o":65.685,"t":"2026-08-07T04:00:00Z","v":22411,"vw":65.824559},{"c":65.1918,"h":65.41,"l":65.11,"n":257,"o":65.41,"t":"2026-08-10T04:00:00Z","v":33780,"vw":65.164493},{"c":65.5104,"h":65.57,"l":65.38,"n":258,"o":65.52,"t":"2026-08-11T04:00:00Z","v":22828,"vw":65.474817},{"c":65.76,"h":65.85,"l":65.63,"n":345,"o":65.63,"t":"2026-08-12T04:00:00Z","v":40364,"vw":65.753599},{"c":66.083,"h":66.2328,"l":65.81,"n":413,"o":65.81,"t":"2026-08-13T04:00:00Z","v":86979,"vw":66.085393},{"c":66.305,"h":66.44,"l":66.25,"n":281,"o":66.25,"t":"2026-08-14T04:00:00Z","v":51186,"vw":66.306638},{"c":65.93,"h":66.29,"l":65.93,"n":387,"o":66.1,"t":"2026-08-17T04:00:00Z","v":44610,"vw":66.098493},{"c":65.9284,"h":66.43,"l":65.92,"n":277,"o":66.18,"t":"2026-08-18T04:00:00Z","v":19995,"vw":66.118897},{"c":65.9697,"h":66.32,"l":65.9311,"n":397,"o":66.045,"t":"2026-08-19T04:00:00Z","v":35631,"vw":66.080723},{"c":65.99,"h":66.285,"l":65.96,"n":303,"o":65.96,"t":"2026-08-20T04:00:00Z","v":35255,"vw":66.069952},{"c":66.0836,"h":66.42,"l":66.075,"n":309,"o":66.42,"t":"2026-08-21T04:00:00Z","v":26224,"vw":66.188747},{"c":65.9393,"h":65.9599,"l":65.6992,"n":300,"o":65.77,"t":"2026-08-24T04:00:00Z","v":46727,"vw":65.829957},{"c":66.31,"h":66.3445,"l":66.07,"n":311,"o":66.135,"t":"2026-08-25T04:00:00Z","v":30903,"vw":66.213467},{"c":66.33,"h":66.51,"l":66.165,"n":322,"o":66.22,"t":"2026-08-26T04:00:00Z","v":891362,"vw":66.222366},{"c":65.73,"h":65.91,"l":65.5901,"n":242,"o":65.91,"t":"2026-08-27T04:00:00Z","v":44977,"vw":65.725802},{"c":65.51,"h":65.98,"l":65.34,"n":261,"o":65.87,"t":"2026-08-28T04:00:00Z","v":53041,"vw":65.655063},{"c":65.54,"h":65.68,"l":65.3925,"n":257,"o":65.68,"t":"2026-08-31T04:00:00Z","v":18752,"vw":65.502711},{"c":65.06,"h":65.66,"l":64.89,"n":282,"o":65.56,"t":"2026-09-01T04:00:00Z","v":68827,"vw":65.116723},{"c":65.1801,"h":65.19,"l":64.715,"n":266,"o":64.98,"t":"2026-09-02T04:00:00Z","v":38049,"vw":65.02813},{"c":65.7227,"h":65.8651,"l":65.34,"n":226,"o":65.41,"t":"2026-09-03T04:00:00Z","v":47176,"vw":65.603644},{"c":65.73,"h":65.9428,"l":65.64,"n":278,"o":65.64,"t":"2026-09-04T04:00:00Z","v":32449,"vw":65.780809},{"c":66.42,"h":66.57,"l":66.29,"n":348,"o":66.36,"t":"2026-09-08T04:00:00Z","v":410267,"vw":66.560957},{"c":65.96,"h":66.61,"l":65.95,"n":306,"o":66.6,"t":"2026-09-09T04:00:00Z","v":45403,"vw":66.127798},{"c":65.6,"h":66.06,"l":65.55,"n":212,"o":65.94,"t":"2026-09-10T04:00:00Z","v":20326,"vw":65.762934},{"c":65.9674,"h":66.15,"l":65.89,"n":221,"o":66.03,"t":"2026-09-11T04:00:00Z","v":21823,"vw":66.033397},{"c":65.3,"h":65.5399,"l":65.21,"n":282,"o":65.44,"t":"2026-09-14T04:00:00Z","v":29295,"vw":65.365207},{"c":65.29,"h":65.49,"l":65.215,"n":288,"o":65.49,"t":"2026-09-15T04:00:00Z","v":23772,"vw":65.310962},{"c":64.76,"h":65.44,"l":64.53,"n":509,"o":65.26,"t":"2026-09-16T04:00:00Z","v":24229,"vw":65.134223},{"c":65.29,"h":65.39,"l":65.08,"n":226,"o":65.39,"t":"2026-09-17T04:00:00Z","v":29012,"vw":65.211602},{"c":64.09,"h":64.32,"l":64,"n":482,"o":64.27,"t":"2026-09-18T04:00:00Z","v":99886,"vw":64.189295},{"c":64.41,"h":64.62,"l":64.205,"n":374,"o":64.37,"t":"2026-09-21T04:00:00Z","v":103206,"vw":64.452187},{"c":64.4731,"h":64.6499,"l":64.41,"n":212,"o":64.42,"t":"2026-09-22T04:00:00Z","v":21154,"vw":64.492499},{"c":63.68,"h":64.15,"l":63.65,"n":536,"o":64.15,"t":"2026-09-23T04:00:00Z","v":73619,"vw":63.84541},{"c":63.36,"h":63.63,"l":63.31,"n":347,"o":63.63,"t":"2026-09-24T04:00:00Z","v":58438,"vw":63.523888},{"c":63.5,"h":63.53,"l":63.23,"n":235,"o":63.43,"t":"2026-09-25T04:00:00Z","v":43360,"vw":63.355471},{"c":62.94,"h":63.28,"l":62.845,"n":612,"o":63.28,"t":"2026-09-28T04:00:00Z","v":419373,"vw":63.029999},{"c":62.71,"h":62.95,"l":62.47,"n":323,"o":62.61,"t":"2026-09-29T04:00:00Z","v":113852,"vw":62.720154},{"c":62.38,"h":63,"l":62.38,"n":369,"o":63,"t":"2026-09-30T04:00:00Z","v":86958,"vw":62.565031},{"c":62.21,"h":62.37,"l":61.92,"n":1525,"o":62.35,"t":"2026-10-01T04:00:00Z","v":131801,"vw":62.070952},{"c":62.7,"h":62.88,"l":62.4,"n":901,"o":62.4,"t":"2026-10-02T04:00:00Z","v":102234,"vw":62.638117},{"c":62.89,"h":62.97,"l":62.41,"n":647,"o":62.74,"t":"2026-10-05T04:00:00Z","v":100553,"vw":62.7188},{"c":63.32,"h":63.3924,"l":63.05,"n":874,"o":63.05,"t":"2026-10-06T04:00:00Z","v":115691,"vw":63.272155},{"c":62.9071,"h":63.08,"l":62.83,"n":477,"o":62.95,"t":"2026-10-07T04:00:00Z","v":41637,"vw":62.972024},{"c":62.875,"h":62.925,"l":62.57,"n":430,"o":62.75,"t":"2026-10-08T04:00:00Z","v":65198,"vw":62.685269},{"c":62.62,"h":62.706,"l":62.4765,"n":712,"o":62.58,"t":"2026-10-09T04:00:00Z","v":105795,"vw":62.579872},{"c":62.99,"h":62.99,"l":62.64,"n":653,"o":62.77,"t":"2026-10-12T04:00:00Z","v":52479,"vw":62.88943},{"c":63.22,"h":63.26,"l":62.92,"n":577,"o":63.04,"t":"2026-10-13T04:00:00Z","v":68900,"vw":63.105911},{"c":62.7841,"h":62.89,"l":62.4301,"n":266,"o":62.89,"t":"2026-10-14T04:00:00Z","v":25415,"vw":62.694571},{"c":63.31,"h":63.36,"l":63.02,"n":379,"o":63.25,"t":"2026-10-15T04:00:00Z","v":77276,"vw":63.1921},{"c":63.63,"h":63.785,"l":63.42,"n":240,"o":63.59,"t":"2026-10-16T04:00:00Z","v":112285,"vw":63.451065},{"c":62.915,"h":63.47,"l":62.915,"n":277,"o":63.47,"t":"2026-10-19T04:00:00Z","v":36279,"vw":63.077486},{"c":63.565,"h":63.7499,"l":63.4,"n":282,"o":63.4,"t":"2026-10-20T04:00:00Z","v":33326,"vw":63.566633},{"c":63.4994,"h":63.64,"l":63.39,"n":408,"o":63.63,"t":"2026-10-21T04:00:00Z","v":38562,"vw":63.536021},{"c":64.11,"h":64.19,"l":63.69,"n":298,"o":63.8,"t":"2026-10-22T04:00:00Z","v":47101,"vw":63.905043}],"volatilityBars":[{"c":64.1,"h":64.1,"l":64.1,"n":12,"o":64.1,"t":"2026-09-21T11:45:00Z","v":1010,"vw":64.1},{"c":64.4,"h":64.4,"l":64.4,"n":3,"o":64.4,"t":"2026-09-21T12:00:00Z","v":997,"vw":64.4},{"c":64.22,"h":64.4,"l":64.22,"n":15,"o":64.37,"t":"2026-09-21T13:30:00Z","v":4831,"vw":64.346839},{"c":64.23,"h":64.24,"l":64.205,"n":4,"o":64.205,"t":"2026-09-21T13:45:00Z","v":1414,"vw":64.226499},{"c":64.23,"h":64.28,"l":64.22,"n":7,"o":64.28,"t":"2026-09-21T14:00:00Z","v":2236,"vw":64.25827},{"c":64.4,"h":64.4,"l":64.32,"n":4,"o":64.32,"t":"2026-09-21T14:15:00Z","v":15689,"vw":64.399101},{"c":64.38,"h":64.38,"l":64.38,"n":3,"o":64.38,"t":"2026-09-21T14:30:00Z","v":302,"vw":64.38},{"c":64.4,"h":64.4,"l":64.38,"n":2,"o":64.38,"t":"2026-09-21T15:00:00Z","v":1111,"vw":64.3982},{"c":64.475,"h":64.475,"l":64.475,"n":3,"o":64.475,"t":"2026-09-21T15:30:00Z","v":208,"vw":64.475},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-09-21T15:45:00Z","v":108,"vw":64.47},{"c":64.51,"h":64.51,"l":64.47,"n":2,"o":64.47,"t":"2026-09-21T16:00:00Z","v":1544,"vw":64.49},{"c":64.56,"h":64.56,"l":64.56,"n":1,"o":64.56,"t":"2026-09-21T16:30:00Z","v":488,"vw":64.56},{"c":64.4997,"h":64.56,"l":64.4997,"n":5,"o":64.56,"t":"2026-09-21T16:45:00Z","v":1009,"vw":64.53184},{"c":64.61,"h":64.61,"l":64.5788,"n":3,"o":64.5788,"t":"2026-09-21T17:00:00Z","v":230,"vw":64.595831},{"c":64.55,"h":64.62,"l":64.55,"n":8,"o":64.56,"t":"2026-09-21T17:15:00Z","v":2634,"vw":64.569648},{"c":64.49,"h":64.53,"l":64.49,"n":4,"o":64.53,"t":"2026-09-21T17:30:00Z","v":2739,"vw":64.520906},{"c":64.5,"h":64.51,"l":64.49,"n":3,"o":64.51,"t":"2026-09-21T17:45:00Z","v":31526,"vw":64.499298},{"c":64.6099,"h":64.6099,"l":64.54,"n":9,"o":64.54,"t":"2026-09-21T18:00:00Z","v":6461,"vw":64.545931},{"c":64.53,"h":64.57,"l":64.51,"n":7,"o":64.51,"t":"2026-09-21T18:15:00Z","v":2354,"vw":64.517234},{"c":64.46,"h":64.53,"l":64.46,"n":7,"o":64.53,"t":"2026-09-21T18:30:00Z","v":1100,"vw":64.475267},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-09-21T18:45:00Z","v":2510,"vw":64.46},{"c":64.45,"h":64.45,"l":64.42,"n":6,"o":64.4325,"t":"2026-09-21T19:00:00Z","v":2712,"vw":64.42814},{"c":64.4799,"h":64.4799,"l":64.4799,"n":4,"o":64.4799,"t":"2026-09-21T19:15:00Z","v":306,"vw":64.4799},{"c":64.4,"h":64.44,"l":64.3264,"n":11,"o":64.38,"t":"2026-09-21T19:30:00Z","v":2943,"vw":64.39483},{"c":64.41,"h":64.4399,"l":64.355,"n":14,"o":64.4299,"t":"2026-09-21T19:45:00Z","v":12100,"vw":64.397843},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-09-21T20:00:00Z","v":108,"vw":64.41},{"c":64.6,"h":64.6,"l":64.5,"n":13,"o":64.5,"t":"2026-09-21T20:30:00Z","v":2001,"vw":64.55},{"c":64.52,"h":64.52,"l":64.41,"n":6,"o":64.42,"t":"2026-09-22T13:30:00Z","v":1784,"vw":64.421054},{"c":64.5739,"h":64.575,"l":64.48,"n":6,"o":64.51,"t":"2026-09-22T13:45:00Z","v":721,"vw":64.524207},{"c":64.6,"h":64.6,"l":64.595,"n":3,"o":64.595,"t":"2026-09-22T14:15:00Z","v":252,"vw":64.598008},{"c":64.55,"h":64.5606,"l":64.53,"n":7,"o":64.5606,"t":"2026-09-22T14:45:00Z","v":4017,"vw":64.554891},{"c":64.555,"h":64.555,"l":64.555,"n":2,"o":64.555,"t":"2026-09-22T15:00:00Z","v":101,"vw":64.555},{"c":64.56,"h":64.56,"l":64.56,"n":2,"o":64.56,"t":"2026-09-22T15:15:00Z","v":368,"vw":64.56},{"c":64.45,"h":64.46,"l":64.45,"n":4,"o":64.46,"t":"2026-09-22T15:45:00Z","v":246,"vw":64.455},{"c":64.43,"h":64.43,"l":64.42,"n":3,"o":64.42,"t":"2026-09-22T16:15:00Z","v":1388,"vw":64.42278},{"c":64.48,"h":64.48,"l":64.48,"n":1,"o":64.48,"t":"2026-09-22T16:30:00Z","v":100,"vw":64.48},{"c":64.42,"h":64.4401,"l":64.42,"n":4,"o":64.4401,"t":"2026-09-22T17:00:00Z","v":376,"vw":64.43349},{"c":64.41,"h":64.41,"l":64.41,"n":2,"o":64.41,"t":"2026-09-22T17:30:00Z","v":685,"vw":64.41},{"c":64.44,"h":64.47,"l":64.44,"n":3,"o":64.47,"t":"2026-09-22T17:45:00Z","v":829,"vw":64.459658},{"c":64.475,"h":64.475,"l":64.43,"n":5,"o":64.43,"t":"2026-09-22T18:00:00Z","v":1429,"vw":64.442339},{"c":64.4703,"h":64.4703,"l":64.44,"n":3,"o":64.44,"t":"2026-09-22T18:15:00Z","v":1260,"vw":64.449643},{"c":64.475,"h":64.475,"l":64.465,"n":6,"o":64.465,"t":"2026-09-22T18:30:00Z","v":1446,"vw":64.470741},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-09-22T18:45:00Z","v":400,"vw":64.49},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-09-22T19:00:00Z","v":455,"vw":64.46},{"c":64.495,"h":64.495,"l":64.48,"n":3,"o":64.48,"t":"2026-09-22T19:15:00Z","v":1426,"vw":64.481053},{"c":64.6499,"h":64.6499,"l":64.43,"n":9,"o":64.43,"t":"2026-09-22T19:30:00Z","v":1991,"vw":64.592157},{"c":64.05,"h":64.15,"l":64.05,"n":25,"o":64.15,"t":"2026-09-23T13:30:00Z","v":1171,"vw":64.119537},{"c":64.11,"h":64.11,"l":64.08,"n":4,"o":64.08,"t":"2026-09-23T14:15:00Z","v":282,"vw":64.094354},{"c":64.09,"h":64.09,"l":64.07,"n":5,"o":64.07,"t":"2026-09-23T14:30:00Z","v":422,"vw":64.079828},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-09-23T15:00:00Z","v":100,"vw":64.02},{"c":63.99,"h":63.99,"l":63.9457,"n":8,"o":63.9457,"t":"2026-09-23T15:15:00Z","v":606,"vw":63.97671},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-09-23T15:30:00Z","v":200,"vw":63.93},{"c":63.97,"h":63.97,"l":63.92,"n":5,"o":63.92,"t":"2026-09-23T15:45:00Z","v":6274,"vw":63.923985},{"c":63.94,"h":63.94,"l":63.93,"n":5,"o":63.93,"t":"2026-09-23T16:00:00Z","v":1312,"vw":63.937435},{"c":63.95,"h":63.95,"l":63.93,"n":2,"o":63.93,"t":"2026-09-23T16:15:00Z","v":712,"vw":63.934382},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-09-23T16:30:00Z","v":100,"vw":63.98},{"c":63.81,"h":63.89,"l":63.81,"n":19,"o":63.89,"t":"2026-09-23T16:45:00Z","v":1810,"vw":63.829083},{"c":63.84,"h":63.84,"l":63.8,"n":5,"o":63.8,"t":"2026-09-23T17:00:00Z","v":9150,"vw":63.809699},{"c":63.86,"h":63.92,"l":63.86,"n":2,"o":63.92,"t":"2026-09-23T17:15:00Z","v":986,"vw":63.907525},{"c":63.86,"h":63.86,"l":63.86,"n":1,"o":63.86,"t":"2026-09-23T17:30:00Z","v":21771,"vw":63.86},{"c":63.97,"h":63.97,"l":63.97,"n":5,"o":63.97,"t":"2026-09-23T17:45:00Z","v":4091,"vw":63.97},{"c":63.93,"h":63.93,"l":63.88,"n":4,"o":63.915,"t":"2026-09-23T18:15:00Z","v":1185,"vw":63.892532},{"c":63.85,"h":63.86,"l":63.83,"n":8,"o":63.83,"t":"2026-09-23T18:45:00Z","v":1482,"vw":63.850108},{"c":63.87,"h":63.87,"l":63.79,"n":7,"o":63.79,"t":"2026-09-23T19:00:00Z","v":904,"vw":63.836893},{"c":63.805,"h":63.87,"l":63.805,"n":6,"o":63.83,"t":"2026-09-23T19:15:00Z","v":2600,"vw":63.836501},{"c":63.8124,"h":63.8124,"l":63.79,"n":7,"o":63.79,"t":"2026-09-23T19:30:00Z","v":493,"vw":63.798365},{"c":63.71,"h":63.8,"l":63.65,"n":167,"o":63.8,"t":"2026-09-23T19:45:00Z","v":11587,"vw":63.709591},{"c":63.68,"h":63.68,"l":63.68,"n":4,"o":63.68,"t":"2026-09-23T20:00:00Z","v":3207,"vw":63.68},{"c":63.58,"h":63.63,"l":63.58,"n":7,"o":63.63,"t":"2026-09-24T13:30:00Z","v":6748,"vw":63.586838},{"c":63.62,"h":63.62,"l":63.62,"n":1,"o":63.62,"t":"2026-09-24T13:45:00Z","v":139,"vw":63.62},{"c":63.57,"h":63.58,"l":63.57,"n":4,"o":63.58,"t":"2026-09-24T14:00:00Z","v":4656,"vw":63.579762},{"c":63.56,"h":63.62,"l":63.56,"n":14,"o":63.58,"t":"2026-09-24T14:15:00Z","v":11779,"vw":63.579712},{"c":63.48,"h":63.5599,"l":63.48,"n":12,"o":63.52,"t":"2026-09-24T14:30:00Z","v":823,"vw":63.517826},{"c":63.43,"h":63.44,"l":63.41,"n":5,"o":63.41,"t":"2026-09-24T14:45:00Z","v":549,"vw":63.421245},{"c":63.36,"h":63.435,"l":63.36,"n":6,"o":63.435,"t":"2026-09-24T15:00:00Z","v":3356,"vw":63.401342},{"c":63.355,"h":63.355,"l":63.31,"n":3,"o":63.31,"t":"2026-09-24T15:30:00Z","v":461,"vw":63.34},{"c":63.39,"h":63.39,"l":63.38,"n":2,"o":63.38,"t":"2026-09-24T15:45:00Z","v":2488,"vw":63.382211},{"c":63.54,"h":63.54,"l":63.53,"n":4,"o":63.53,"t":"2026-09-24T16:15:00Z","v":2650,"vw":63.532159},{"c":63.61,"h":63.61,"l":63.5501,"n":4,"o":63.5501,"t":"2026-09-24T16:30:00Z","v":6786,"vw":63.604987},{"c":63.5828,"h":63.59,"l":63.5828,"n":3,"o":63.59,"t":"2026-09-24T16:45:00Z","v":312,"vw":63.586273},{"c":63.6,"h":63.6,"l":63.6,"n":2,"o":63.6,"t":"2026-09-24T17:00:00Z","v":177,"vw":63.6},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-09-24T17:15:00Z","v":276,"vw":63.52},{"c":63.475,"h":63.475,"l":63.44,"n":22,"o":63.44,"t":"2026-09-24T18:00:00Z","v":526,"vw":63.452635},{"c":63.49,"h":63.49,"l":63.47,"n":4,"o":63.4793,"t":"2026-09-24T18:15:00Z","v":936,"vw":63.482505},{"c":63.435,"h":63.46,"l":63.42,"n":8,"o":63.46,"t":"2026-09-24T18:30:00Z","v":1954,"vw":63.435003},{"c":63.47,"h":63.47,"l":63.47,"n":2,"o":63.47,"t":"2026-09-24T18:45:00Z","v":594,"vw":63.47},{"c":63.45,"h":63.4659,"l":63.44,"n":4,"o":63.4659,"t":"2026-09-24T19:00:00Z","v":7167,"vw":63.441392},{"c":63.455,"h":63.47,"l":63.455,"n":16,"o":63.47,"t":"2026-09-24T19:15:00Z","v":1854,"vw":63.469026},{"c":63.48,"h":63.48,"l":63.445,"n":8,"o":63.445,"t":"2026-09-24T19:30:00Z","v":413,"vw":63.462759},{"c":63.37,"h":63.42,"l":63.37,"n":11,"o":63.42,"t":"2026-09-24T19:45:00Z","v":359,"vw":63.398448},{"c":63.36,"h":63.36,"l":63.36,"n":4,"o":63.36,"t":"2026-09-24T20:00:00Z","v":363,"vw":63.36},{"c":63.36,"h":63.43,"l":63.36,"n":14,"o":63.43,"t":"2026-09-25T13:30:00Z","v":2851,"vw":63.375171},{"c":63.38,"h":63.38,"l":63.3332,"n":8,"o":63.36,"t":"2026-09-25T13:45:00Z","v":2100,"vw":63.359122},{"c":63.2698,"h":63.39,"l":63.2698,"n":9,"o":63.39,"t":"2026-09-25T14:00:00Z","v":701,"vw":63.305121},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-09-25T14:30:00Z","v":183,"vw":63.27},{"c":63.28,"h":63.3,"l":63.28,"n":3,"o":63.3,"t":"2026-09-25T14:45:00Z","v":5453,"vw":63.285227},{"c":63.31,"h":63.31,"l":63.31,"n":2,"o":63.31,"t":"2026-09-25T15:30:00Z","v":400,"vw":63.31},{"c":63.25,"h":63.25,"l":63.23,"n":3,"o":63.23,"t":"2026-09-25T15:45:00Z","v":2796,"vw":63.248373},{"c":63.53,"h":63.53,"l":63.53,"n":1,"o":63.53,"t":"2026-09-25T16:00:00Z","v":791,"vw":63.53},{"c":63.46,"h":63.46,"l":63.46,"n":2,"o":63.46,"t":"2026-09-25T16:15:00Z","v":632,"vw":63.46},{"c":63.4599,"h":63.47,"l":63.415,"n":6,"o":63.47,"t":"2026-09-25T16:30:00Z","v":1687,"vw":63.452092},{"c":63.39,"h":63.39,"l":63.39,"n":1,"o":63.39,"t":"2026-09-25T16:45:00Z","v":347,"vw":63.39},{"c":63.37,"h":63.37,"l":63.37,"n":2,"o":63.37,"t":"2026-09-25T17:00:00Z","v":604,"vw":63.37},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-09-25T17:30:00Z","v":302,"vw":63.41},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-09-25T17:45:00Z","v":454,"vw":63.37},{"c":63.36,"h":63.36,"l":63.36,"n":1,"o":63.36,"t":"2026-09-25T18:00:00Z","v":18060,"vw":63.36},{"c":63.36,"h":63.36,"l":63.36,"n":3,"o":63.36,"t":"2026-09-25T18:30:00Z","v":518,"vw":63.36},{"c":63.35,"h":63.35,"l":63.34,"n":20,"o":63.34,"t":"2026-09-25T19:00:00Z","v":1346,"vw":63.348073},{"c":63.38,"h":63.41,"l":63.38,"n":5,"o":63.38,"t":"2026-09-25T19:15:00Z","v":560,"vw":63.385566},{"c":63.345,"h":63.345,"l":63.345,"n":5,"o":63.345,"t":"2026-09-25T19:30:00Z","v":547,"vw":63.345},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-09-25T20:00:00Z","v":1281,"vw":63.5},{"c":63.13,"h":63.28,"l":63.12,"n":25,"o":63.28,"t":"2026-09-28T13:30:00Z","v":30232,"vw":63.159694},{"c":63.26,"h":63.26,"l":63.26,"n":2,"o":63.26,"t":"2026-09-28T13:45:00Z","v":200,"vw":63.26},{"c":63.21,"h":63.28,"l":63.21,"n":10,"o":63.28,"t":"2026-09-28T14:00:00Z","v":2093,"vw":63.213609},{"c":63.18,"h":63.18,"l":63.13,"n":4,"o":63.18,"t":"2026-09-28T14:15:00Z","v":2923,"vw":63.142941},{"c":63.08,"h":63.12,"l":63.03,"n":8,"o":63.11,"t":"2026-09-28T14:30:00Z","v":158710,"vw":63.031909},{"c":63.01,"h":63.015,"l":63.01,"n":4,"o":63.015,"t":"2026-09-28T14:45:00Z","v":829,"vw":63.010606},{"c":62.93,"h":62.96,"l":62.93,"n":5,"o":62.95,"t":"2026-09-28T15:00:00Z","v":1212,"vw":62.956667},{"c":62.91,"h":62.91,"l":62.845,"n":11,"o":62.875,"t":"2026-09-28T15:15:00Z","v":751,"vw":62.875638},{"c":62.87,"h":62.9,"l":62.86,"n":6,"o":62.9,"t":"2026-09-28T15:30:00Z","v":732,"vw":62.876849},{"c":62.86,"h":62.86,"l":62.85,"n":2,"o":62.85,"t":"2026-09-28T15:45:00Z","v":37839,"vw":62.851312},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-09-28T16:00:00Z","v":222,"vw":62.88},{"c":63.01,"h":63.01,"l":62.9,"n":13,"o":62.9,"t":"2026-09-28T16:15:00Z","v":1984,"vw":62.941784},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-09-28T16:30:00Z","v":3571,"vw":63.08},{"c":63.045,"h":63.045,"l":63.045,"n":1,"o":63.045,"t":"2026-09-28T16:45:00Z","v":460,"vw":63.045},{"c":63.09,"h":63.09,"l":63.09,"n":5,"o":63.09,"t":"2026-09-28T17:00:00Z","v":253,"vw":63.09},{"c":63.1,"h":63.11,"l":63.08,"n":4,"o":63.11,"t":"2026-09-28T17:15:00Z","v":2358,"vw":63.097197},{"c":63.07,"h":63.12,"l":63.07,"n":4,"o":63.12,"t":"2026-09-28T17:30:00Z","v":1097,"vw":63.086286},{"c":63.09,"h":63.12,"l":63.08,"n":10,"o":63.08,"t":"2026-09-28T17:45:00Z","v":3349,"vw":63.092843},{"c":63.08,"h":63.11,"l":63.08,"n":4,"o":63.11,"t":"2026-09-28T18:00:00Z","v":1265,"vw":63.08541},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-09-28T18:15:00Z","v":549,"vw":63.08},{"c":63.06,"h":63.075,"l":63.06,"n":6,"o":63.07,"t":"2026-09-28T18:30:00Z","v":10670,"vw":63.069662},{"c":63.11,"h":63.11,"l":63.065,"n":7,"o":63.07,"t":"2026-09-28T18:45:00Z","v":2716,"vw":63.07186},{"c":62.98,"h":63.11,"l":62.98,"n":38,"o":63.11,"t":"2026-09-28T19:00:00Z","v":111461,"vw":63.059118},{"c":63,"h":63.05,"l":62.97,"n":52,"o":62.97,"t":"2026-09-28T19:15:00Z","v":4546,"vw":63.00133},{"c":63,"h":63.0999,"l":63,"n":53,"o":63,"t":"2026-09-28T19:30:00Z","v":6999,"vw":63.0297},{"c":62.97,"h":63.05,"l":62.91,"n":178,"o":63,"t":"2026-09-28T19:45:00Z","v":24314,"vw":62.957943},{"c":62.94,"h":62.94,"l":62.94,"n":3,"o":62.94,"t":"2026-09-28T20:00:00Z","v":4597,"vw":62.94},{"c":63,"h":63.4,"l":63,"n":34,"o":63,"t":"2026-09-29T12:45:00Z","v":6924,"vw":63.026268},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-09-29T13:15:00Z","v":168,"vw":62.79},{"c":62.77,"h":62.77,"l":62.47,"n":26,"o":62.61,"t":"2026-09-29T13:30:00Z","v":7794,"vw":62.576694},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-09-29T13:45:00Z","v":5216,"vw":62.78},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-09-29T14:00:00Z","v":593,"vw":62.78},{"c":62.885,"h":62.885,"l":62.8,"n":14,"o":62.8,"t":"2026-09-29T14:15:00Z","v":1957,"vw":62.83565},{"c":62.95,"h":62.95,"l":62.94,"n":2,"o":62.94,"t":"2026-09-29T14:30:00Z","v":3100,"vw":62.949677},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-09-29T14:45:00Z","v":30716,"vw":62.85},{"c":62.71,"h":62.78,"l":62.71,"n":5,"o":62.78,"t":"2026-09-29T15:00:00Z","v":1775,"vw":62.749347},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-09-29T15:15:00Z","v":500,"vw":62.67},{"c":62.71,"h":62.71,"l":62.68,"n":7,"o":62.68,"t":"2026-09-29T15:30:00Z","v":1860,"vw":62.705789},{"c":62.76,"h":62.76,"l":62.7418,"n":3,"o":62.7418,"t":"2026-09-29T15:45:00Z","v":1650,"vw":62.747356},{"c":62.7,"h":62.7,"l":62.7,"n":2,"o":62.7,"t":"2026-09-29T16:15:00Z","v":450,"vw":62.7},{"c":62.62,"h":62.62,"l":62.62,"n":2,"o":62.62,"t":"2026-09-29T16:30:00Z","v":127,"vw":62.62},{"c":62.59,"h":62.639,"l":62.59,"n":4,"o":62.59,"t":"2026-09-29T16:45:00Z","v":24644,"vw":62.590513},{"c":62.585,"h":62.585,"l":62.585,"n":1,"o":62.585,"t":"2026-09-29T17:00:00Z","v":200,"vw":62.585},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-09-29T17:15:00Z","v":3972,"vw":62.6},{"c":62.57,"h":62.6,"l":62.57,"n":2,"o":62.6,"t":"2026-09-29T17:30:00Z","v":1198,"vw":62.594691},{"c":62.65,"h":62.655,"l":62.65,"n":6,"o":62.655,"t":"2026-09-29T17:45:00Z","v":2071,"vw":62.651203},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-09-29T18:00:00Z","v":4800,"vw":62.68},{"c":62.74,"h":62.74,"l":62.7143,"n":5,"o":62.7143,"t":"2026-09-29T18:15:00Z","v":950,"vw":62.73216},{"c":62.68,"h":62.68,"l":62.675,"n":4,"o":62.675,"t":"2026-09-29T18:30:00Z","v":238,"vw":62.677682},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-09-29T19:15:00Z","v":200,"vw":62.75},{"c":62.71,"h":62.71,"l":62.71,"n":4,"o":62.71,"t":"2026-09-29T20:00:00Z","v":365,"vw":62.71},{"c":62.7,"h":62.7,"l":62.7,"n":7,"o":62.7,"t":"2026-09-29T22:00:00Z","v":4601,"vw":62.7},{"c":62.66,"h":62.66,"l":62.66,"n":8,"o":62.66,"t":"2026-09-29T22:45:00Z","v":4602,"vw":62.66},{"c":63,"h":63.05,"l":63,"n":7,"o":63.05,"t":"2026-09-30T10:30:00Z","v":3964,"vw":63.025025},{"c":62.77,"h":63,"l":62.77,"n":12,"o":63,"t":"2026-09-30T13:30:00Z","v":4869,"vw":62.934597},{"c":62.855,"h":62.855,"l":62.84,"n":8,"o":62.84,"t":"2026-09-30T13:45:00Z","v":433,"vw":62.844505},{"c":62.825,"h":62.84,"l":62.825,"n":3,"o":62.84,"t":"2026-09-30T14:00:00Z","v":614,"vw":62.827765},{"c":62.75,"h":62.75,"l":62.74,"n":5,"o":62.75,"t":"2026-09-30T14:30:00Z","v":3946,"vw":62.74052},{"c":62.78,"h":62.78,"l":62.78,"n":2,"o":62.78,"t":"2026-09-30T14:45:00Z","v":373,"vw":62.78},{"c":62.73,"h":62.73,"l":62.69,"n":5,"o":62.69,"t":"2026-09-30T15:00:00Z","v":6252,"vw":62.72026},{"c":62.71,"h":62.75,"l":62.7,"n":4,"o":62.75,"t":"2026-09-30T15:15:00Z","v":5100,"vw":62.713488},{"c":62.69,"h":62.73,"l":62.69,"n":7,"o":62.73,"t":"2026-09-30T15:30:00Z","v":727,"vw":62.721064},{"c":62.65,"h":62.69,"l":62.65,"n":6,"o":62.67,"t":"2026-09-30T15:45:00Z","v":1158,"vw":62.665831},{"c":62.7,"h":62.71,"l":62.7,"n":2,"o":62.71,"t":"2026-09-30T16:15:00Z","v":999,"vw":62.702993},{"c":62.72,"h":62.72,"l":62.72,"n":5,"o":62.72,"t":"2026-09-30T16:30:00Z","v":330,"vw":62.72},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-09-30T16:45:00Z","v":204,"vw":62.72},{"c":62.715,"h":62.72,"l":62.69,"n":3,"o":62.72,"t":"2026-09-30T17:00:00Z","v":690,"vw":62.705507},{"c":62.63,"h":62.65,"l":62.63,"n":11,"o":62.65,"t":"2026-09-30T17:15:00Z","v":1411,"vw":62.642831},{"c":62.62,"h":62.63,"l":62.62,"n":3,"o":62.63,"t":"2026-09-30T17:30:00Z","v":430,"vw":62.624902},{"c":62.6,"h":62.625,"l":62.6,"n":11,"o":62.625,"t":"2026-09-30T18:00:00Z","v":1717,"vw":62.620506},{"c":62.5699,"h":62.58,"l":62.52,"n":15,"o":62.58,"t":"2026-09-30T18:15:00Z","v":1002,"vw":62.562011},{"c":62.52,"h":62.52,"l":62.5,"n":2,"o":62.5,"t":"2026-09-30T18:30:00Z","v":1509,"vw":62.517349},{"c":62.54,"h":62.55,"l":62.5,"n":18,"o":62.5,"t":"2026-09-30T18:45:00Z","v":5145,"vw":62.520356},{"c":62.52,"h":62.55,"l":62.52,"n":4,"o":62.55,"t":"2026-09-30T19:00:00Z","v":1782,"vw":62.532838},{"c":62.54,"h":62.54,"l":62.54,"n":4,"o":62.54,"t":"2026-09-30T19:15:00Z","v":1476,"vw":62.54},{"c":62.5,"h":62.5,"l":62.5,"n":10,"o":62.5,"t":"2026-09-30T19:30:00Z","v":2889,"vw":62.5},{"c":62.48,"h":62.481,"l":62.395,"n":52,"o":62.425,"t":"2026-09-30T19:45:00Z","v":37347,"vw":62.43794},{"c":62.38,"h":62.38,"l":62.38,"n":5,"o":62.38,"t":"2026-09-30T20:00:00Z","v":144,"vw":62.38},{"c":62.2,"h":63.3,"l":61,"n":253,"o":62.4,"t":"2026-10-01T09:45:00Z","v":18983,"vw":62.266425},{"c":62.21,"h":62.21,"l":62.21,"n":3,"o":62.21,"t":"2026-10-01T11:15:00Z","v":700,"vw":62.21},{"c":62.45,"h":62.5,"l":61.5,"n":148,"o":62.4,"t":"2026-10-01T11:45:00Z","v":22285,"vw":62.342683},{"c":62.7,"h":62.8,"l":61.7,"n":441,"o":62.5,"t":"2026-10-01T12:00:00Z","v":27633,"vw":62.418882},{"c":63.3,"h":63.3,"l":63.3,"n":43,"o":63.3,"t":"2026-10-01T13:00:00Z","v":400,"vw":63.3},{"c":62.28,"h":62.28,"l":61.9,"n":33,"o":61.9,"t":"2026-10-01T13:15:00Z","v":1131,"vw":62.000182},{"c":62.35,"h":62.37,"l":62.35,"n":15,"o":62.35,"t":"2026-10-01T13:30:00Z","v":3655,"vw":62.357805},{"c":62.04,"h":62.04,"l":61.95,"n":5,"o":61.96,"t":"2026-10-01T14:00:00Z","v":1163,"vw":62.025082},{"c":62.04,"h":62.09,"l":62.04,"n":5,"o":62.09,"t":"2026-10-01T14:15:00Z","v":5923,"vw":62.084318},{"c":62.03,"h":62.03,"l":62.03,"n":3,"o":62.03,"t":"2026-10-01T14:30:00Z","v":200,"vw":62.03},{"c":62.03,"h":62.04,"l":62,"n":8,"o":62,"t":"2026-10-01T14:45:00Z","v":26536,"vw":62.038695},{"c":61.94,"h":61.95,"l":61.92,"n":14,"o":61.95,"t":"2026-10-01T15:00:00Z","v":1963,"vw":61.947626},{"c":62.03,"h":62.03,"l":62.021,"n":3,"o":62.021,"t":"2026-10-01T15:15:00Z","v":1761,"vw":62.029177},{"c":62.075,"h":62.075,"l":61.92,"n":2,"o":61.92,"t":"2026-10-01T15:30:00Z","v":432,"vw":61.962338},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-01T15:45:00Z","v":241,"vw":62.01},{"c":62.035,"h":62.035,"l":62.035,"n":1,"o":62.035,"t":"2026-10-01T16:00:00Z","v":126,"vw":62.035},{"c":62.05,"h":62.05,"l":62.05,"n":1,"o":62.05,"t":"2026-10-01T16:30:00Z","v":129,"vw":62.05},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-01T16:45:00Z","v":172,"vw":62.01},{"c":62.03,"h":62.03,"l":62.03,"n":1,"o":62.03,"t":"2026-10-01T17:00:00Z","v":200,"vw":62.03},{"c":62.09,"h":62.09,"l":62.09,"n":3,"o":62.09,"t":"2026-10-01T17:15:00Z","v":249,"vw":62.09},{"c":62.16,"h":62.16,"l":62.16,"n":1,"o":62.16,"t":"2026-10-01T17:30:00Z","v":253,"vw":62.16},{"c":62.045,"h":62.08,"l":62.045,"n":6,"o":62.05,"t":"2026-10-01T18:00:00Z","v":1357,"vw":62.060023},{"c":62.07,"h":62.08,"l":62.0679,"n":9,"o":62.07,"t":"2026-10-01T18:15:00Z","v":998,"vw":62.07019},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-10-01T18:45:00Z","v":320,"vw":62.07},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-10-01T19:00:00Z","v":2333,"vw":62.11},{"c":62.11,"h":62.13,"l":62.11,"n":4,"o":62.13,"t":"2026-10-01T19:15:00Z","v":846,"vw":62.121241},{"c":62.0975,"h":62.115,"l":62.0975,"n":7,"o":62.115,"t":"2026-10-01T19:30:00Z","v":719,"vw":62.105371},{"c":62.21,"h":62.21,"l":62.21,"n":1,"o":62.21,"t":"2026-10-01T19:45:00Z","v":326,"vw":62.21},{"c":62.21,"h":62.21,"l":62.21,"n":4,"o":62.21,"t":"2026-10-01T20:00:00Z","v":183,"vw":62.21},{"c":62.4,"h":62.4,"l":62.4,"n":28,"o":62.4,"t":"2026-10-01T21:15:00Z","v":8003,"vw":62.4},{"c":62.3,"h":62.4,"l":62,"n":71,"o":62.4,"t":"2026-10-02T11:15:00Z","v":8522,"vw":62.331208},{"c":62.85,"h":62.85,"l":62.3,"n":95,"o":62.45,"t":"2026-10-02T12:30:00Z","v":7291,"vw":62.560341},{"c":62.4,"h":62.4,"l":62.28,"n":118,"o":62.4,"t":"2026-10-02T12:45:00Z","v":12062,"vw":62.363744},{"c":62.4,"h":63,"l":62.35,"n":135,"o":62.35,"t":"2026-10-02T13:15:00Z","v":18437,"vw":62.460962},{"c":62.695,"h":62.695,"l":62.4,"n":13,"o":62.4,"t":"2026-10-02T13:30:00Z","v":3408,"vw":62.424466},{"c":62.82,"h":62.82,"l":62.82,"n":4,"o":62.82,"t":"2026-10-02T13:45:00Z","v":296,"vw":62.82},{"c":62.7,"h":62.7,"l":62.7,"n":4,"o":62.7,"t":"2026-10-02T14:00:00Z","v":437,"vw":62.7},{"c":62.8,"h":62.8,"l":62.79,"n":9,"o":62.8,"t":"2026-10-02T14:15:00Z","v":3293,"vw":62.798477},{"c":62.8201,"h":62.8201,"l":62.78,"n":5,"o":62.78,"t":"2026-10-02T14:30:00Z","v":1464,"vw":62.80723},{"c":62.815,"h":62.88,"l":62.8,"n":6,"o":62.88,"t":"2026-10-02T14:45:00Z","v":897,"vw":62.820759},{"c":62.7,"h":62.7,"l":62.7,"n":4,"o":62.7,"t":"2026-10-02T15:00:00Z","v":129,"vw":62.7},{"c":62.54,"h":62.56,"l":62.48,"n":19,"o":62.56,"t":"2026-10-02T15:15:00Z","v":2262,"vw":62.552096},{"c":62.63,"h":62.63,"l":62.59,"n":4,"o":62.59,"t":"2026-10-02T15:30:00Z","v":2502,"vw":62.628388},{"c":62.57,"h":62.66,"l":62.57,"n":5,"o":62.63,"t":"2026-10-02T15:45:00Z","v":2767,"vw":62.606404},{"c":62.62,"h":62.62,"l":62.61,"n":10,"o":62.61,"t":"2026-10-02T16:00:00Z","v":3046,"vw":62.619349},{"c":62.58,"h":62.605,"l":62.58,"n":4,"o":62.605,"t":"2026-10-02T16:15:00Z","v":305,"vw":62.592438},{"c":62.555,"h":62.61,"l":62.5464,"n":7,"o":62.61,"t":"2026-10-02T16:30:00Z","v":1298,"vw":62.559212},{"c":62.54,"h":62.6,"l":62.54,"n":8,"o":62.59,"t":"2026-10-02T16:45:00Z","v":1744,"vw":62.580371},{"c":62.63,"h":62.63,"l":62.59,"n":3,"o":62.59,"t":"2026-10-02T17:00:00Z","v":300,"vw":62.603333},{"c":62.59,"h":62.63,"l":62.59,"n":5,"o":62.63,"t":"2026-10-02T17:15:00Z","v":1135,"vw":62.611048},{"c":62.6338,"h":62.64,"l":62.6338,"n":3,"o":62.64,"t":"2026-10-02T17:30:00Z","v":11234,"vw":62.638819},{"c":62.6,"h":62.6,"l":62.58,"n":6,"o":62.58,"t":"2026-10-02T17:45:00Z","v":435,"vw":62.59},{"c":62.66,"h":62.66,"l":62.61,"n":7,"o":62.6225,"t":"2026-10-02T18:00:00Z","v":610,"vw":62.63577},{"c":62.68,"h":62.684,"l":62.675,"n":3,"o":62.675,"t":"2026-10-02T18:15:00Z","v":701,"vw":62.681581},{"c":62.61,"h":62.61,"l":62.61,"n":3,"o":62.61,"t":"2026-10-02T18:30:00Z","v":799,"vw":62.61},{"c":62.7,"h":62.71,"l":62.69,"n":3,"o":62.69,"t":"2026-10-02T18:45:00Z","v":2371,"vw":62.693496},{"c":62.7501,"h":62.7501,"l":62.7501,"n":2,"o":62.7501,"t":"2026-10-02T19:15:00Z","v":286,"vw":62.7501},{"c":62.7,"h":62.7756,"l":62.7,"n":23,"o":62.7756,"t":"2026-10-02T19:45:00Z","v":1703,"vw":62.737815},{"c":62.7,"h":62.7,"l":62.7,"n":3,"o":62.7,"t":"2026-10-02T20:00:00Z","v":132,"vw":62.7},{"c":63,"h":63,"l":63,"n":14,"o":63,"t":"2026-10-02T20:30:00Z","v":4996,"vw":63},{"c":63,"h":63,"l":63,"n":7,"o":63,"t":"2026-10-02T20:45:00Z","v":4982,"vw":63},{"c":62.4,"h":62.4,"l":62.4,"n":4,"o":62.4,"t":"2026-10-02T22:45:00Z","v":201,"vw":62.4},{"c":62.9,"h":62.9,"l":62.9,"n":3,"o":62.9,"t":"2026-10-02T23:30:00Z","v":187,"vw":62.9},{"c":62.85,"h":63,"l":62.8,"n":66,"o":62.9,"t":"2026-10-05T11:15:00Z","v":12688,"vw":62.855522},{"c":62.7,"h":62.7,"l":62.56,"n":27,"o":62.6,"t":"2026-10-05T12:00:00Z","v":727,"vw":62.611429},{"c":62.58,"h":62.88,"l":62.55,"n":39,"o":62.74,"t":"2026-10-05T13:30:00Z","v":43999,"vw":62.644757},{"c":62.41,"h":62.435,"l":62.41,"n":4,"o":62.41,"t":"2026-10-05T13:45:00Z","v":859,"vw":62.415821},{"c":62.645,"h":62.645,"l":62.645,"n":1,"o":62.645,"t":"2026-10-05T14:00:00Z","v":268,"vw":62.645},{"c":62.775,"h":62.83,"l":62.77,"n":7,"o":62.83,"t":"2026-10-05T14:15:00Z","v":1187,"vw":62.811159},{"c":62.79,"h":62.79,"l":62.78,"n":2,"o":62.78,"t":"2026-10-05T14:30:00Z","v":619,"vw":62.787496},{"c":62.81,"h":62.82,"l":62.81,"n":3,"o":62.81,"t":"2026-10-05T14:45:00Z","v":1703,"vw":62.814921},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-05T15:00:00Z","v":166,"vw":62.83},{"c":62.87,"h":62.87,"l":62.87,"n":3,"o":62.87,"t":"2026-10-05T15:45:00Z","v":319,"vw":62.87},{"c":62.895,"h":62.895,"l":62.87,"n":5,"o":62.88,"t":"2026-10-05T16:00:00Z","v":1447,"vw":62.880049},{"c":62.91,"h":62.91,"l":62.9,"n":4,"o":62.9,"t":"2026-10-05T16:15:00Z","v":761,"vw":62.908159},{"c":62.97,"h":62.97,"l":62.88,"n":6,"o":62.88,"t":"2026-10-05T16:30:00Z","v":2094,"vw":62.907332},{"c":62.96,"h":62.96,"l":62.96,"n":2,"o":62.96,"t":"2026-10-05T16:45:00Z","v":245,"vw":62.96},{"c":62.91,"h":62.91,"l":62.91,"n":1,"o":62.91,"t":"2026-10-05T17:00:00Z","v":742,"vw":62.91},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-05T17:30:00Z","v":847,"vw":62.85},{"c":62.86,"h":62.86,"l":62.86,"n":1,"o":62.86,"t":"2026-10-05T17:45:00Z","v":553,"vw":62.86},{"c":62.91,"h":62.91,"l":62.9,"n":2,"o":62.9,"t":"2026-10-05T18:15:00Z","v":741,"vw":62.905614},{"c":62.88,"h":62.89,"l":62.88,"n":4,"o":62.89,"t":"2026-10-05T18:30:00Z","v":404,"vw":62.886431},{"c":62.96,"h":62.96,"l":62.8725,"n":8,"o":62.8725,"t":"2026-10-05T18:45:00Z","v":5314,"vw":62.886529},{"c":62.91,"h":62.945,"l":62.89,"n":4,"o":62.945,"t":"2026-10-05T19:00:00Z","v":1026,"vw":62.935973},{"c":62.94,"h":62.96,"l":62.94,"n":4,"o":62.96,"t":"2026-10-05T19:15:00Z","v":1726,"vw":62.95759},{"c":62.9343,"h":62.95,"l":62.9343,"n":7,"o":62.95,"t":"2026-10-05T19:30:00Z","v":396,"vw":62.942563},{"c":62.897,"h":62.92,"l":62.85,"n":14,"o":62.914,"t":"2026-10-05T19:45:00Z","v":1389,"vw":62.907392},{"c":62.89,"h":62.89,"l":62.89,"n":3,"o":62.89,"t":"2026-10-05T20:00:00Z","v":148,"vw":62.89},{"c":62.95,"h":63,"l":62.8,"n":18,"o":63,"t":"2026-10-05T21:15:00Z","v":8251,"vw":62.969331},{"c":63,"h":63.3,"l":62.85,"n":48,"o":63.3,"t":"2026-10-05T23:00:00Z","v":8563,"vw":62.998741},{"c":63,"h":63.53,"l":63,"n":52,"o":63.2,"t":"2026-10-06T11:00:00Z","v":12431,"vw":63.110547},{"c":63.15,"h":63.25,"l":63.05,"n":11,"o":63.05,"t":"2026-10-06T13:30:00Z","v":7226,"vw":63.229652},{"c":63.14,"h":63.14,"l":63.14,"n":6,"o":63.14,"t":"2026-10-06T13:45:00Z","v":2210,"vw":63.14},{"c":63.24,"h":63.24,"l":63.17,"n":7,"o":63.17,"t":"2026-10-06T14:00:00Z","v":935,"vw":63.218233},{"c":63.181,"h":63.181,"l":63.09,"n":2,"o":63.09,"t":"2026-10-06T14:30:00Z","v":267,"vw":63.124082},{"c":63.22,"h":63.26,"l":63.22,"n":3,"o":63.26,"t":"2026-10-06T15:00:00Z","v":4425,"vw":63.250396},{"c":63.32,"h":63.32,"l":63.32,"n":1,"o":63.32,"t":"2026-10-06T15:15:00Z","v":125,"vw":63.32},{"c":63.3101,"h":63.36,"l":63.3101,"n":3,"o":63.36,"t":"2026-10-06T15:30:00Z","v":378,"vw":63.323866},{"c":63.39,"h":63.39,"l":63.39,"n":2,"o":63.39,"t":"2026-10-06T15:45:00Z","v":322,"vw":63.39},{"c":63.3924,"h":63.3924,"l":63.3924,"n":2,"o":63.3924,"t":"2026-10-06T16:00:00Z","v":414,"vw":63.3924},{"c":63.32,"h":63.32,"l":63.32,"n":1,"o":63.32,"t":"2026-10-06T16:30:00Z","v":200,"vw":63.32},{"c":63.27,"h":63.27,"l":63.27,"n":2,"o":63.27,"t":"2026-10-06T16:45:00Z","v":271,"vw":63.27},{"c":63.28,"h":63.28,"l":63.27,"n":5,"o":63.27,"t":"2026-10-06T17:00:00Z","v":812,"vw":63.277087},{"c":63.27,"h":63.27,"l":63.22,"n":4,"o":63.22,"t":"2026-10-06T17:15:00Z","v":765,"vw":63.253245},{"c":63.29,"h":63.29,"l":63.26,"n":4,"o":63.26,"t":"2026-10-06T17:30:00Z","v":23007,"vw":63.289249},{"c":63.29,"h":63.29,"l":63.29,"n":1,"o":63.29,"t":"2026-10-06T18:15:00Z","v":306,"vw":63.29},{"c":63.29,"h":63.29,"l":63.28,"n":3,"o":63.28,"t":"2026-10-06T18:30:00Z","v":941,"vw":63.288293},{"c":63.35,"h":63.35,"l":63.25,"n":5,"o":63.29,"t":"2026-10-06T18:45:00Z","v":9621,"vw":63.29119},{"c":63.29,"h":63.32,"l":63.29,"n":14,"o":63.32,"t":"2026-10-06T19:00:00Z","v":3281,"vw":63.29308},{"c":63.2666,"h":63.2666,"l":63.2666,"n":1,"o":63.2666,"t":"2026-10-06T19:15:00Z","v":193,"vw":63.2666},{"c":63.29,"h":63.29,"l":63.29,"n":1,"o":63.29,"t":"2026-10-06T19:30:00Z","v":233,"vw":63.29},{"c":63.28,"h":63.28,"l":63.2685,"n":4,"o":63.2685,"t":"2026-10-06T19:45:00Z","v":465,"vw":63.271493},{"c":63.32,"h":63.32,"l":63.32,"n":3,"o":63.32,"t":"2026-10-06T20:00:00Z","v":139,"vw":63.32},{"c":63.6,"h":63.9,"l":63.05,"n":172,"o":63.5,"t":"2026-10-06T21:30:00Z","v":15819,"vw":63.450712},{"c":63.45,"h":63.8,"l":63.1,"n":146,"o":63.1,"t":"2026-10-06T22:15:00Z","v":9861,"vw":63.44816},{"c":63.4,"h":63.4,"l":63.4,"n":3,"o":63.4,"t":"2026-10-06T23:00:00Z","v":1009,"vw":63.4},{"c":63.48,"h":63.48,"l":63.27,"n":76,"o":63.27,"t":"2026-10-06T23:30:00Z","v":9510,"vw":63.388707},{"c":63.28,"h":63.4,"l":63.28,"n":12,"o":63.4,"t":"2026-10-06T23:45:00Z","v":6248,"vw":63.39481},{"c":62.84,"h":63.19,"l":62.65,"n":129,"o":63,"t":"2026-10-07T13:15:00Z","v":10432,"vw":62.960263},{"c":63.03,"h":63.08,"l":62.94,"n":23,"o":62.95,"t":"2026-10-07T13:30:00Z","v":1950,"vw":63.027673},{"c":62.97,"h":62.97,"l":62.97,"n":4,"o":62.97,"t":"2026-10-07T13:45:00Z","v":535,"vw":62.97},{"c":62.865,"h":62.865,"l":62.86,"n":2,"o":62.86,"t":"2026-10-07T14:00:00Z","v":510,"vw":62.863892},{"c":62.94,"h":62.94,"l":62.94,"n":1,"o":62.94,"t":"2026-10-07T14:15:00Z","v":132,"vw":62.94},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-07T14:30:00Z","v":952,"vw":62.89},{"c":62.83,"h":62.83,"l":62.83,"n":1,"o":62.83,"t":"2026-10-07T14:45:00Z","v":582,"vw":62.83},{"c":62.86,"h":62.86,"l":62.86,"n":3,"o":62.86,"t":"2026-10-07T15:00:00Z","v":362,"vw":62.86},{"c":62.91,"h":62.91,"l":62.91,"n":1,"o":62.91,"t":"2026-10-07T15:15:00Z","v":395,"vw":62.91},{"c":62.9154,"h":62.9154,"l":62.8691,"n":7,"o":62.8691,"t":"2026-10-07T15:30:00Z","v":573,"vw":62.905954},{"c":62.9616,"h":62.9616,"l":62.93,"n":8,"o":62.93,"t":"2026-10-07T15:45:00Z","v":841,"vw":62.937548},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-10-07T16:00:00Z","v":198,"vw":62.93},{"c":62.93,"h":62.93,"l":62.93,"n":2,"o":62.93,"t":"2026-10-07T16:45:00Z","v":829,"vw":62.93},{"c":63.03,"h":63.03,"l":63.02,"n":2,"o":63.02,"t":"2026-10-07T17:00:00Z","v":1120,"vw":63.020893},{"c":63.03,"h":63.045,"l":63.03,"n":3,"o":63.045,"t":"2026-10-07T17:15:00Z","v":451,"vw":63.041368},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-07T17:30:00Z","v":495,"vw":63.01},{"c":63,"h":63.01,"l":63,"n":6,"o":63.01,"t":"2026-10-07T17:45:00Z","v":929,"vw":63.001387},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-07T18:00:00Z","v":2502,"vw":63.01},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-07T18:30:00Z","v":1080,"vw":62.99},{"c":63.03,"h":63.05,"l":63.03,"n":2,"o":63.05,"t":"2026-10-07T18:45:00Z","v":914,"vw":63.039059},{"c":62.9663,"h":62.9663,"l":62.9663,"n":3,"o":62.9663,"t":"2026-10-07T19:15:00Z","v":894,"vw":62.9663},{"c":62.9,"h":62.9,"l":62.9,"n":3,"o":62.9,"t":"2026-10-07T19:45:00Z","v":181,"vw":62.9},{"c":63,"h":63,"l":63,"n":25,"o":63,"t":"2026-10-07T22:30:00Z","v":3282,"vw":63},{"c":63,"h":63,"l":63,"n":4,"o":63,"t":"2026-10-07T22:45:00Z","v":2987,"vw":63},{"c":63.1,"h":63.2,"l":63.1,"n":47,"o":63.2,"t":"2026-10-07T23:00:00Z","v":3306,"vw":63.1084},{"c":63.3,"h":63.3,"l":63.3,"n":4,"o":63.3,"t":"2026-10-07T23:30:00Z","v":2989,"vw":63.3},{"c":63.23,"h":63.5,"l":62.5,"n":71,"o":62.7,"t":"2026-10-08T10:00:00Z","v":7210,"vw":62.790484},{"c":62.82,"h":62.82,"l":62.75,"n":7,"o":62.75,"t":"2026-10-08T13:30:00Z","v":820,"vw":62.760948},{"c":62.925,"h":62.925,"l":62.925,"n":1,"o":62.925,"t":"2026-10-08T13:45:00Z","v":753,"vw":62.925},{"c":62.8,"h":62.88,"l":62.8,"n":11,"o":62.81,"t":"2026-10-08T14:00:00Z","v":3448,"vw":62.83097},{"c":62.81,"h":62.815,"l":62.81,"n":4,"o":62.81,"t":"2026-10-08T14:15:00Z","v":910,"vw":62.812016},{"c":62.87,"h":62.87,"l":62.87,"n":2,"o":62.87,"t":"2026-10-08T14:30:00Z","v":130,"vw":62.87},{"c":62.76,"h":62.79,"l":62.76,"n":2,"o":62.79,"t":"2026-10-08T14:45:00Z","v":926,"vw":62.78676},{"c":62.6555,"h":62.67,"l":62.6555,"n":2,"o":62.67,"t":"2026-10-08T15:00:00Z","v":717,"vw":62.663589},{"c":62.59,"h":62.61,"l":62.59,"n":6,"o":62.61,"t":"2026-10-08T15:15:00Z","v":1186,"vw":62.603084},{"c":62.57,"h":62.57,"l":62.57,"n":1,"o":62.57,"t":"2026-10-08T15:45:00Z","v":200,"vw":62.57},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-08T16:00:00Z","v":183,"vw":62.6},{"c":62.71,"h":62.74,"l":62.61,"n":19,"o":62.61,"t":"2026-10-08T16:15:00Z","v":23143,"vw":62.611003},{"c":62.58,"h":62.61,"l":62.58,"n":3,"o":62.61,"t":"2026-10-08T16:30:00Z","v":3210,"vw":62.580938},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-08T17:15:00Z","v":393,"vw":62.73},{"c":62.795,"h":62.795,"l":62.795,"n":1,"o":62.795,"t":"2026-10-08T17:30:00Z","v":300,"vw":62.795},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-08T17:45:00Z","v":108,"vw":62.8},{"c":62.77,"h":62.77,"l":62.77,"n":2,"o":62.77,"t":"2026-10-08T18:00:00Z","v":856,"vw":62.77},{"c":62.77,"h":62.8,"l":62.77,"n":4,"o":62.8,"t":"2026-10-08T18:15:00Z","v":2343,"vw":62.793598},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-10-08T18:45:00Z","v":1000,"vw":62.79},{"c":62.84,"h":62.84,"l":62.795,"n":3,"o":62.795,"t":"2026-10-08T19:00:00Z","v":616,"vw":62.817613},{"c":62.87,"h":62.87,"l":62.87,"n":8,"o":62.87,"t":"2026-10-08T19:15:00Z","v":869,"vw":62.87},{"c":62.8,"h":62.8001,"l":62.8,"n":3,"o":62.8001,"t":"2026-10-08T19:30:00Z","v":2301,"vw":62.800091},{"c":62.875,"h":62.875,"l":62.84,"n":20,"o":62.84,"t":"2026-10-08T19:45:00Z","v":1560,"vw":62.849537},{"c":63.4,"h":64,"l":62,"n":41,"o":63.1,"t":"2026-10-08T23:45:00Z","v":8883,"vw":63.142764},{"c":63,"h":63.05,"l":62.85,"n":64,"o":63.05,"t":"2026-10-09T11:15:00Z","v":13959,"vw":63.011725},{"c":62.7,"h":63.5,"l":62.7,"n":151,"o":63,"t":"2026-10-09T11:30:00Z","v":7047,"vw":63.246141},{"c":63,"h":63.02,"l":62.3,"n":38,"o":63,"t":"2026-10-09T12:45:00Z","v":9918,"vw":62.912654},{"c":62.7,"h":62.7,"l":62.7,"n":2,"o":62.7,"t":"2026-10-09T13:15:00Z","v":200,"vw":62.7},{"c":62.706,"h":62.706,"l":62.53,"n":45,"o":62.58,"t":"2026-10-09T13:30:00Z","v":14104,"vw":62.57515},{"c":62.5985,"h":62.5985,"l":62.5985,"n":2,"o":62.5985,"t":"2026-10-09T14:15:00Z","v":1527,"vw":62.5985},{"c":62.64,"h":62.65,"l":62.62,"n":3,"o":62.65,"t":"2026-10-09T14:30:00Z","v":1633,"vw":62.644801},{"c":62.62,"h":62.62,"l":62.62,"n":1,"o":62.62,"t":"2026-10-09T15:15:00Z","v":159,"vw":62.62},{"c":62.51,"h":62.62,"l":62.4765,"n":8,"o":62.62,"t":"2026-10-09T15:30:00Z","v":3853,"vw":62.481171},{"c":62.53,"h":62.53,"l":62.53,"n":3,"o":62.53,"t":"2026-10-09T15:45:00Z","v":5059,"vw":62.53},{"c":62.52,"h":62.52,"l":62.52,"n":1,"o":62.52,"t":"2026-10-09T16:15:00Z","v":136,"vw":62.52},{"c":62.4916,"h":62.4916,"l":62.4916,"n":1,"o":62.4916,"t":"2026-10-09T16:30:00Z","v":500,"vw":62.4916},{"c":62.515,"h":62.515,"l":62.515,"n":1,"o":62.515,"t":"2026-10-09T16:45:00Z","v":269,"vw":62.515},{"c":62.52,"h":62.53,"l":62.52,"n":2,"o":62.53,"t":"2026-10-09T17:00:00Z","v":602,"vw":62.527973},{"c":62.48,"h":62.52,"l":62.48,"n":5,"o":62.52,"t":"2026-10-09T17:30:00Z","v":5280,"vw":62.513461},{"c":62.56,"h":62.56,"l":62.56,"n":4,"o":62.56,"t":"2026-10-09T17:45:00Z","v":204,"vw":62.56},{"c":62.595,"h":62.595,"l":62.595,"n":2,"o":62.595,"t":"2026-10-09T18:00:00Z","v":245,"vw":62.595},{"c":62.57,"h":62.57,"l":62.57,"n":3,"o":62.57,"t":"2026-10-09T18:15:00Z","v":133,"vw":62.57},{"c":62.6,"h":62.64,"l":62.6,"n":5,"o":62.64,"t":"2026-10-09T18:30:00Z","v":12060,"vw":62.639582},{"c":62.66,"h":62.66,"l":62.6,"n":5,"o":62.6,"t":"2026-10-09T18:45:00Z","v":1039,"vw":62.605825},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-09T19:00:00Z","v":100,"vw":62.69},{"c":62.69,"h":62.69,"l":62.675,"n":3,"o":62.675,"t":"2026-10-09T19:30:00Z","v":830,"vw":62.684047},{"c":62.655,"h":62.67,"l":62.625,"n":15,"o":62.67,"t":"2026-10-09T19:45:00Z","v":1917,"vw":62.666642},{"c":62.62,"h":62.62,"l":62.62,"n":5,"o":62.62,"t":"2026-10-09T20:00:00Z","v":164,"vw":62.62},{"c":63,"h":63,"l":62.8,"n":21,"o":62.8,"t":"2026-10-09T21:00:00Z","v":4369,"vw":62.804897},{"c":62.85,"h":62.9,"l":62.2,"n":91,"o":62.2,"t":"2026-10-09T21:15:00Z","v":18594,"vw":62.822164},{"c":62.6,"h":63.5,"l":62.6,"n":84,"o":62.7,"t":"2026-10-12T11:15:00Z","v":3380,"vw":62.792443},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-12T11:30:00Z","v":1998,"vw":62.75},{"c":62.9,"h":62.9,"l":62.9,"n":16,"o":62.9,"t":"2026-10-12T11:45:00Z","v":318,"vw":62.9},{"c":62.7,"h":62.9,"l":62.3,"n":250,"o":62.7,"t":"2026-10-12T13:00:00Z","v":9238,"vw":62.653573},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-12T13:15:00Z","v":100,"vw":62.5},{"c":62.7,"h":62.7899,"l":62.64,"n":17,"o":62.77,"t":"2026-10-12T13:30:00Z","v":2715,"vw":62.728461},{"c":62.92,"h":62.92,"l":62.92,"n":3,"o":62.92,"t":"2026-10-12T13:45:00Z","v":689,"vw":62.92},{"c":62.86,"h":62.8812,"l":62.86,"n":7,"o":62.8812,"t":"2026-10-12T14:15:00Z","v":542,"vw":62.8703},{"c":62.92,"h":62.92,"l":62.92,"n":2,"o":62.92,"t":"2026-10-12T14:30:00Z","v":11313,"vw":62.92},{"c":62.87,"h":62.87,"l":62.84,"n":18,"o":62.86,"t":"2026-10-12T15:00:00Z","v":2309,"vw":62.857822},{"c":62.918,"h":62.918,"l":62.918,"n":2,"o":62.918,"t":"2026-10-12T15:15:00Z","v":349,"vw":62.918},{"c":62.88,"h":62.88,"l":62.835,"n":8,"o":62.835,"t":"2026-10-12T15:30:00Z","v":575,"vw":62.848776},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-12T16:00:00Z","v":535,"vw":62.89},{"c":62.89,"h":62.89,"l":62.89,"n":1,"o":62.89,"t":"2026-10-12T16:15:00Z","v":100,"vw":62.89},{"c":62.885,"h":62.885,"l":62.88,"n":4,"o":62.88,"t":"2026-10-12T16:30:00Z","v":560,"vw":62.881243},{"c":62.88,"h":62.93,"l":62.87,"n":6,"o":62.93,"t":"2026-10-12T16:45:00Z","v":2291,"vw":62.891495},{"c":62.94,"h":62.94,"l":62.88,"n":3,"o":62.88,"t":"2026-10-12T17:00:00Z","v":507,"vw":62.901696},{"c":62.9799,"h":62.9799,"l":62.9799,"n":1,"o":62.9799,"t":"2026-10-12T18:00:00Z","v":704,"vw":62.9799},{"c":62.87,"h":62.87,"l":62.87,"n":4,"o":62.87,"t":"2026-10-12T18:15:00Z","v":213,"vw":62.87},{"c":62.88,"h":62.88,"l":62.88,"n":2,"o":62.88,"t":"2026-10-12T18:30:00Z","v":600,"vw":62.88},{"c":62.895,"h":62.9,"l":62.895,"n":3,"o":62.9,"t":"2026-10-12T19:15:00Z","v":3476,"vw":62.895432},{"c":62.9,"h":62.9,"l":62.9,"n":3,"o":62.9,"t":"2026-10-12T19:30:00Z","v":850,"vw":62.9},{"c":62.96,"h":62.96,"l":62.9,"n":10,"o":62.9,"t":"2026-10-12T19:45:00Z","v":819,"vw":62.93762},{"c":62.99,"h":62.99,"l":62.99,"n":5,"o":62.99,"t":"2026-10-12T20:00:00Z","v":176,"vw":62.99},{"c":63,"h":63.2,"l":63,"n":72,"o":63.2,"t":"2026-10-12T21:30:00Z","v":6511,"vw":63.103269},{"c":63.3,"h":63.3,"l":63.2,"n":52,"o":63.2,"t":"2026-10-13T11:45:00Z","v":2707,"vw":63.221358},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-13T12:00:00Z","v":1989,"vw":63.25},{"c":63.4,"h":63.4,"l":62.8,"n":60,"o":62.8,"t":"2026-10-13T12:45:00Z","v":4729,"vw":63.313402},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-13T13:00:00Z","v":3984,"vw":63.25},{"c":63.05,"h":63.12,"l":63.04,"n":13,"o":63.04,"t":"2026-10-13T13:30:00Z","v":1858,"vw":63.051777},{"c":62.928,"h":63.04,"l":62.928,"n":4,"o":63.04,"t":"2026-10-13T13:45:00Z","v":3379,"vw":62.980204},{"c":62.92,"h":62.95,"l":62.92,"n":3,"o":62.92,"t":"2026-10-13T14:15:00Z","v":4100,"vw":62.920732},{"c":62.97,"h":62.97,"l":62.97,"n":6,"o":62.97,"t":"2026-10-13T14:45:00Z","v":611,"vw":62.97},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-10-13T15:00:00Z","v":700,"vw":62.93},{"c":63,"h":63.0081,"l":63,"n":2,"o":63.0081,"t":"2026-10-13T15:15:00Z","v":450,"vw":63.002412},{"c":62.9647,"h":62.9647,"l":62.9647,"n":1,"o":62.9647,"t":"2026-10-13T15:30:00Z","v":256,"vw":62.9647},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-13T15:45:00Z","v":259,"vw":63},{"c":63.025,"h":63.025,"l":63.025,"n":1,"o":63.025,"t":"2026-10-13T16:15:00Z","v":604,"vw":63.025},{"c":63.09,"h":63.09,"l":63.05,"n":9,"o":63.05,"t":"2026-10-13T16:30:00Z","v":800,"vw":63.068688},{"c":63.09,"h":63.14,"l":63.06,"n":5,"o":63.06,"t":"2026-10-13T16:45:00Z","v":3833,"vw":63.10264},{"c":63.085,"h":63.09,"l":63.07,"n":4,"o":63.09,"t":"2026-10-13T17:00:00Z","v":2837,"vw":63.071251},{"c":63.065,"h":63.09,"l":63.065,"n":6,"o":63.09,"t":"2026-10-13T17:15:00Z","v":326,"vw":63.080706},{"c":63.12,"h":63.12,"l":63.08,"n":4,"o":63.08,"t":"2026-10-13T17:30:00Z","v":416,"vw":63.11},{"c":63.1299,"h":63.1299,"l":63.11,"n":9,"o":63.11,"t":"2026-10-13T17:45:00Z","v":752,"vw":63.122624},{"c":63.22,"h":63.23,"l":63.19,"n":12,"o":63.19,"t":"2026-10-13T18:00:00Z","v":2246,"vw":63.220505},{"c":63.22,"h":63.22,"l":63.2,"n":5,"o":63.2,"t":"2026-10-13T18:15:00Z","v":299,"vw":63.211736},{"c":63.24,"h":63.25,"l":63.24,"n":3,"o":63.25,"t":"2026-10-13T18:30:00Z","v":2246,"vw":63.240465},{"c":63.26,"h":63.26,"l":63.23,"n":7,"o":63.25,"t":"2026-10-13T18:45:00Z","v":1870,"vw":63.249454},{"c":63.26,"h":63.26,"l":63.26,"n":1,"o":63.26,"t":"2026-10-13T19:00:00Z","v":300,"vw":63.26},{"c":63.24,"h":63.24,"l":63.24,"n":4,"o":63.24,"t":"2026-10-13T19:15:00Z","v":289,"vw":63.24},{"c":63.26,"h":63.26,"l":63.1805,"n":36,"o":63.2547,"t":"2026-10-13T19:30:00Z","v":8316,"vw":63.194481},{"c":63.22,"h":63.22,"l":63.17,"n":11,"o":63.21,"t":"2026-10-13T19:45:00Z","v":1951,"vw":63.187113},{"c":63.22,"h":63.22,"l":63.22,"n":4,"o":63.22,"t":"2026-10-13T20:00:00Z","v":373,"vw":63.22},{"c":63.1,"h":63.8,"l":63.1,"n":25,"o":63.4,"t":"2026-10-13T21:00:00Z","v":4645,"vw":63.319042},{"c":63.69,"h":63.69,"l":63.1,"n":53,"o":63.1,"t":"2026-10-13T22:30:00Z","v":4773,"vw":63.365383},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-13T22:45:00Z","v":3987,"vw":63.5},{"c":63.69,"h":63.69,"l":63.69,"n":22,"o":63.69,"t":"2026-10-13T23:45:00Z","v":597,"vw":63.69},{"c":62.79,"h":62.89,"l":62.79,"n":10,"o":62.89,"t":"2026-10-14T13:30:00Z","v":2633,"vw":62.858535},{"c":62.555,"h":62.555,"l":62.555,"n":1,"o":62.555,"t":"2026-10-14T13:45:00Z","v":117,"vw":62.555},{"c":62.49,"h":62.49,"l":62.4301,"n":2,"o":62.4301,"t":"2026-10-14T14:00:00Z","v":1500,"vw":62.46005},{"c":62.605,"h":62.605,"l":62.5,"n":18,"o":62.535,"t":"2026-10-14T14:30:00Z","v":1741,"vw":62.544487},{"c":62.53,"h":62.57,"l":62.4947,"n":8,"o":62.57,"t":"2026-10-14T14:45:00Z","v":2004,"vw":62.525555},{"c":62.63,"h":62.63,"l":62.6,"n":5,"o":62.6,"t":"2026-10-14T15:15:00Z","v":560,"vw":62.622496},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-10-14T15:45:00Z","v":250,"vw":62.67},{"c":62.69,"h":62.69,"l":62.68,"n":4,"o":62.68,"t":"2026-10-14T16:15:00Z","v":597,"vw":62.684176},{"c":62.67,"h":62.7,"l":62.67,"n":4,"o":62.7,"t":"2026-10-14T16:30:00Z","v":2624,"vw":62.692843},{"c":62.67,"h":62.68,"l":62.67,"n":2,"o":62.68,"t":"2026-10-14T16:45:00Z","v":2732,"vw":62.671307},{"c":62.72,"h":62.72,"l":62.71,"n":4,"o":62.71,"t":"2026-10-14T17:15:00Z","v":847,"vw":62.713904},{"c":62.7,"h":62.73,"l":62.7,"n":2,"o":62.73,"t":"2026-10-14T17:30:00Z","v":250,"vw":62.718},{"c":62.6601,"h":62.705,"l":62.66,"n":6,"o":62.66,"t":"2026-10-14T18:00:00Z","v":563,"vw":62.668615},{"c":62.755,"h":62.775,"l":62.7,"n":13,"o":62.755,"t":"2026-10-14T18:15:00Z","v":2109,"vw":62.760441},{"c":62.76,"h":62.795,"l":62.76,"n":3,"o":62.795,"t":"2026-10-14T18:30:00Z","v":279,"vw":62.7775},{"c":62.76,"h":62.8595,"l":62.76,"n":7,"o":62.8595,"t":"2026-10-14T18:45:00Z","v":1827,"vw":62.853448},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-10-14T19:00:00Z","v":222,"vw":62.79},{"c":62.76,"h":62.78,"l":62.76,"n":5,"o":62.78,"t":"2026-10-14T19:15:00Z","v":996,"vw":62.767097},{"c":62.77,"h":62.83,"l":62.77,"n":6,"o":62.83,"t":"2026-10-14T19:30:00Z","v":765,"vw":62.782694},{"c":62.78,"h":62.8361,"l":62.78,"n":9,"o":62.8361,"t":"2026-10-14T19:45:00Z","v":308,"vw":62.812057},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-15T13:15:00Z","v":589,"vw":62.7},{"c":63.21,"h":63.26,"l":63.21,"n":9,"o":63.25,"t":"2026-10-15T13:30:00Z","v":3217,"vw":63.238479},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-15T13:45:00Z","v":669,"vw":63.12},{"c":63.12,"h":63.13,"l":63.02,"n":6,"o":63.02,"t":"2026-10-15T14:00:00Z","v":1056,"vw":63.09394},{"c":63.17,"h":63.17,"l":63.1211,"n":6,"o":63.145,"t":"2026-10-15T14:15:00Z","v":635,"vw":63.141092},{"c":63.25,"h":63.25,"l":63.19,"n":3,"o":63.19,"t":"2026-10-15T14:30:00Z","v":348,"vw":63.213256},{"c":63.15,"h":63.21,"l":63.15,"n":9,"o":63.2,"t":"2026-10-15T14:45:00Z","v":14615,"vw":63.185199},{"c":63.16,"h":63.19,"l":63.15,"n":7,"o":63.15,"t":"2026-10-15T15:00:00Z","v":6091,"vw":63.152326},{"c":63.19,"h":63.23,"l":63.19,"n":8,"o":63.21,"t":"2026-10-15T15:15:00Z","v":2624,"vw":63.209695},{"c":63.18,"h":63.19,"l":63.12,"n":6,"o":63.19,"t":"2026-10-15T15:30:00Z","v":2114,"vw":63.172992},{"c":63.12,"h":63.19,"l":63.11,"n":5,"o":63.19,"t":"2026-10-15T15:45:00Z","v":1073,"vw":63.175},{"c":63.1,"h":63.11,"l":63.07,"n":17,"o":63.11,"t":"2026-10-15T16:00:00Z","v":2350,"vw":63.091474},{"c":63.11,"h":63.12,"l":63.09,"n":23,"o":63.09,"t":"2026-10-15T16:15:00Z","v":8434,"vw":63.115471},{"c":63.17,"h":63.17,"l":63.15,"n":5,"o":63.15,"t":"2026-10-15T16:30:00Z","v":8588,"vw":63.155993},{"c":63.18,"h":63.18,"l":63.18,"n":2,"o":63.18,"t":"2026-10-15T16:45:00Z","v":563,"vw":63.18},{"c":63.21,"h":63.21,"l":63.21,"n":5,"o":63.21,"t":"2026-10-15T17:00:00Z","v":1046,"vw":63.21},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-15T17:15:00Z","v":159,"vw":63.2},{"c":63.25,"h":63.25,"l":63.21,"n":6,"o":63.21,"t":"2026-10-15T17:30:00Z","v":2997,"vw":63.21173},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-15T17:45:00Z","v":100,"vw":63.21},{"c":63.27,"h":63.27,"l":63.27,"n":2,"o":63.27,"t":"2026-10-15T18:00:00Z","v":119,"vw":63.27},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-15T18:15:00Z","v":2687,"vw":63.24},{"c":63.255,"h":63.2714,"l":63.24,"n":13,"o":63.25,"t":"2026-10-15T18:30:00Z","v":1849,"vw":63.254687},{"c":63.255,"h":63.255,"l":63.24,"n":3,"o":63.24,"t":"2026-10-15T18:45:00Z","v":291,"vw":63.246881},{"c":63.285,"h":63.285,"l":63.24,"n":27,"o":63.27,"t":"2026-10-15T19:00:00Z","v":3073,"vw":63.277163},{"c":63.28,"h":63.295,"l":63.27,"n":21,"o":63.28,"t":"2026-10-15T19:30:00Z","v":4023,"vw":63.279769},{"c":63.3,"h":63.36,"l":63.285,"n":64,"o":63.32,"t":"2026-10-15T19:45:00Z","v":5094,"vw":63.332673},{"c":63.31,"h":63.31,"l":63.31,"n":3,"o":63.31,"t":"2026-10-15T20:00:00Z","v":105,"vw":63.31},{"c":63.65,"h":63.68,"l":63.55,"n":7,"o":63.59,"t":"2026-10-16T13:30:00Z","v":6340,"vw":63.613819},{"c":63.785,"h":63.785,"l":63.755,"n":2,"o":63.755,"t":"2026-10-16T13:45:00Z","v":350,"vw":63.765029},{"c":63.73,"h":63.73,"l":63.73,"n":3,"o":63.73,"t":"2026-10-16T14:30:00Z","v":326,"vw":63.73},{"c":63.6759,"h":63.73,"l":63.6759,"n":5,"o":63.73,"t":"2026-10-16T14:45:00Z","v":1192,"vw":63.691843},{"c":63.62,"h":63.6999,"l":63.62,"n":7,"o":63.67,"t":"2026-10-16T15:30:00Z","v":497,"vw":63.669759},{"c":63.555,"h":63.625,"l":63.49,"n":14,"o":63.625,"t":"2026-10-16T15:45:00Z","v":1504,"vw":63.590438},{"c":63.51,"h":63.51,"l":63.48,"n":3,"o":63.48,"t":"2026-10-16T16:00:00Z","v":438,"vw":63.502243},{"c":63.54,"h":63.54,"l":63.52,"n":4,"o":63.525,"t":"2026-10-16T16:15:00Z","v":2007,"vw":63.536711},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-16T16:30:00Z","v":598,"vw":63.52},{"c":63.49,"h":63.49,"l":63.44,"n":6,"o":63.48,"t":"2026-10-16T16:45:00Z","v":8862,"vw":63.478517},{"c":63.45,"h":63.48,"l":63.42,"n":11,"o":63.48,"t":"2026-10-16T17:00:00Z","v":1576,"vw":63.445485},{"c":63.42,"h":63.42,"l":63.42,"n":1,"o":63.42,"t":"2026-10-16T17:15:00Z","v":228,"vw":63.42},{"c":63.46,"h":63.46,"l":63.46,"n":2,"o":63.46,"t":"2026-10-16T17:30:00Z","v":181,"vw":63.46},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-16T17:45:00Z","v":289,"vw":63.5},{"c":63.455,"h":63.48,"l":63.42,"n":11,"o":63.42,"t":"2026-10-16T18:00:00Z","v":78805,"vw":63.421142},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-16T18:15:00Z","v":138,"vw":63.43},{"c":63.48,"h":63.48,"l":63.42,"n":7,"o":63.43,"t":"2026-10-16T18:30:00Z","v":828,"vw":63.438758},{"c":63.475,"h":63.52,"l":63.475,"n":5,"o":63.52,"t":"2026-10-16T19:15:00Z","v":446,"vw":63.490448},{"c":63.46,"h":63.46,"l":63.46,"n":1,"o":63.46,"t":"2026-10-16T19:30:00Z","v":3100,"vw":63.46},{"c":63.63,"h":63.63,"l":63.47,"n":8,"o":63.47,"t":"2026-10-16T19:45:00Z","v":1639,"vw":63.502782},{"c":63.34,"h":63.47,"l":63.34,"n":10,"o":63.47,"t":"2026-10-19T13:30:00Z","v":4401,"vw":63.410091},{"c":63.305,"h":63.305,"l":63.305,"n":2,"o":63.305,"t":"2026-10-19T13:45:00Z","v":1129,"vw":63.305},{"c":63.215,"h":63.215,"l":63.215,"n":3,"o":63.215,"t":"2026-10-19T14:00:00Z","v":192,"vw":63.215},{"c":63.03,"h":63.03,"l":63.0046,"n":4,"o":63.0172,"t":"2026-10-19T14:30:00Z","v":1905,"vw":63.01312},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-19T15:00:00Z","v":150,"vw":63.01},{"c":63.145,"h":63.1799,"l":63.04,"n":6,"o":63.04,"t":"2026-10-19T15:15:00Z","v":1674,"vw":63.099184},{"c":63.14,"h":63.15,"l":63.14,"n":2,"o":63.15,"t":"2026-10-19T15:30:00Z","v":1700,"vw":63.143},{"c":63.1,"h":63.125,"l":63.1,"n":8,"o":63.125,"t":"2026-10-19T15:45:00Z","v":1107,"vw":63.108159},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-19T16:00:00Z","v":923,"vw":63},{"c":63.07,"h":63.07,"l":62.99,"n":11,"o":62.99,"t":"2026-10-19T16:15:00Z","v":4080,"vw":63.002},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-19T16:45:00Z","v":395,"vw":62.99},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-19T17:00:00Z","v":380,"vw":62.96},{"c":62.96,"h":62.96,"l":62.96,"n":12,"o":62.96,"t":"2026-10-19T17:15:00Z","v":551,"vw":62.96},{"c":63.01,"h":63.01,"l":62.99,"n":2,"o":62.99,"t":"2026-10-19T18:00:00Z","v":5273,"vw":63.004007},{"c":63,"h":63.01,"l":63,"n":2,"o":63.01,"t":"2026-10-19T18:15:00Z","v":794,"vw":63.008741},{"c":62.97,"h":62.99,"l":62.96,"n":5,"o":62.96,"t":"2026-10-19T18:30:00Z","v":1573,"vw":62.969943},{"c":62.99,"h":63.0379,"l":62.99,"n":6,"o":63,"t":"2026-10-19T18:45:00Z","v":2992,"vw":62.997598},{"c":62.96,"h":62.97,"l":62.96,"n":3,"o":62.97,"t":"2026-10-19T19:00:00Z","v":564,"vw":62.963908},{"c":63.01,"h":63.01,"l":63,"n":2,"o":63,"t":"2026-10-19T19:15:00Z","v":568,"vw":63.008239},{"c":63.02,"h":63.02,"l":62.95,"n":7,"o":62.95,"t":"2026-10-19T19:30:00Z","v":860,"vw":62.963092},{"c":62.915,"h":62.955,"l":62.915,"n":16,"o":62.955,"t":"2026-10-19T19:45:00Z","v":1768,"vw":62.940477},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-20T13:30:00Z","v":665,"vw":63.4},{"c":63.47,"h":63.47,"l":63.47,"n":1,"o":63.47,"t":"2026-10-20T13:45:00Z","v":112,"vw":63.47},{"c":63.41,"h":63.41,"l":63.41,"n":2,"o":63.41,"t":"2026-10-20T14:00:00Z","v":121,"vw":63.41},{"c":63.61,"h":63.6499,"l":63.48,"n":11,"o":63.48,"t":"2026-10-20T14:15:00Z","v":3383,"vw":63.586504},{"c":63.67,"h":63.67,"l":63.635,"n":8,"o":63.65,"t":"2026-10-20T14:30:00Z","v":1291,"vw":63.65066},{"c":63.7499,"h":63.7499,"l":63.7499,"n":3,"o":63.7499,"t":"2026-10-20T14:45:00Z","v":395,"vw":63.7499},{"c":63.525,"h":63.65,"l":63.525,"n":15,"o":63.65,"t":"2026-10-20T15:00:00Z","v":1010,"vw":63.586869},{"c":63.56,"h":63.63,"l":63.56,"n":4,"o":63.61,"t":"2026-10-20T15:15:00Z","v":962,"vw":63.593757},{"c":63.5469,"h":63.5469,"l":63.5469,"n":7,"o":63.5469,"t":"2026-10-20T15:45:00Z","v":281,"vw":63.5469},{"c":63.6,"h":63.61,"l":63.6,"n":2,"o":63.61,"t":"2026-10-20T16:00:00Z","v":813,"vw":63.60385},{"c":63.58,"h":63.58,"l":63.56,"n":2,"o":63.56,"t":"2026-10-20T16:15:00Z","v":5056,"vw":63.563584},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-20T16:45:00Z","v":313,"vw":63.61},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-10-20T17:15:00Z","v":235,"vw":63.56},{"c":63.61,"h":63.61,"l":63.55,"n":3,"o":63.57,"t":"2026-10-20T17:30:00Z","v":481,"vw":63.578025},{"c":63.575,"h":63.575,"l":63.57,"n":4,"o":63.57,"t":"2026-10-20T17:45:00Z","v":1084,"vw":63.574402},{"c":63.6184,"h":63.6184,"l":63.59,"n":2,"o":63.59,"t":"2026-10-20T18:00:00Z","v":470,"vw":63.609336},{"c":63.645,"h":63.645,"l":63.645,"n":3,"o":63.645,"t":"2026-10-20T18:30:00Z","v":1284,"vw":63.645},{"c":63.57,"h":63.63,"l":63.57,"n":7,"o":63.62,"t":"2026-10-20T18:45:00Z","v":798,"vw":63.619215},{"c":63.53,"h":63.6,"l":63.53,"n":12,"o":63.55,"t":"2026-10-20T19:00:00Z","v":6850,"vw":63.541334},{"c":63.535,"h":63.57,"l":63.48,"n":9,"o":63.52,"t":"2026-10-20T19:15:00Z","v":3739,"vw":63.522054},{"c":63.53,"h":63.58,"l":63.53,"n":5,"o":63.58,"t":"2026-10-20T19:30:00Z","v":636,"vw":63.572101},{"c":63.565,"h":63.565,"l":63.535,"n":14,"o":63.56,"t":"2026-10-20T19:45:00Z","v":649,"vw":63.557788},{"c":63.525,"h":63.63,"l":63.525,"n":8,"o":63.63,"t":"2026-10-21T13:30:00Z","v":1439,"vw":63.597056},{"c":63.565,"h":63.565,"l":63.565,"n":2,"o":63.565,"t":"2026-10-21T13:45:00Z","v":1367,"vw":63.565},{"c":63.46,"h":63.505,"l":63.46,"n":4,"o":63.5,"t":"2026-10-21T14:00:00Z","v":1320,"vw":63.471751},{"c":63.47,"h":63.47,"l":63.47,"n":1,"o":63.47,"t":"2026-10-21T14:15:00Z","v":638,"vw":63.47},{"c":63.505,"h":63.505,"l":63.43,"n":13,"o":63.43,"t":"2026-10-21T14:30:00Z","v":765,"vw":63.489632},{"c":63.53,"h":63.53,"l":63.53,"n":1,"o":63.53,"t":"2026-10-21T14:45:00Z","v":2000,"vw":63.53},{"c":63.48,"h":63.51,"l":63.48,"n":13,"o":63.51,"t":"2026-10-21T15:00:00Z","v":1460,"vw":63.49596},{"c":63.5,"h":63.5,"l":63.47,"n":8,"o":63.48,"t":"2026-10-21T15:15:00Z","v":1831,"vw":63.486716},{"c":63.51,"h":63.56,"l":63.51,"n":37,"o":63.56,"t":"2026-10-21T15:30:00Z","v":1454,"vw":63.543333},{"c":63.545,"h":63.57,"l":63.52,"n":11,"o":63.57,"t":"2026-10-21T15:45:00Z","v":1657,"vw":63.538071},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-10-21T16:00:00Z","v":273,"vw":63.54},{"c":63.56,"h":63.56,"l":63.55,"n":5,"o":63.55,"t":"2026-10-21T16:15:00Z","v":671,"vw":63.553994},{"c":63.595,"h":63.6175,"l":63.595,"n":2,"o":63.6175,"t":"2026-10-21T16:45:00Z","v":349,"vw":63.61015},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-21T17:15:00Z","v":100,"vw":63.63},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-21T17:45:00Z","v":500,"vw":63.6},{"c":63.64,"h":63.64,"l":63.58,"n":3,"o":63.6,"t":"2026-10-21T18:30:00Z","v":4410,"vw":63.633705},{"c":63.45,"h":63.6,"l":63.45,"n":22,"o":63.6,"t":"2026-10-21T18:45:00Z","v":2495,"vw":63.496872},{"c":63.45,"h":63.45,"l":63.39,"n":16,"o":63.435,"t":"2026-10-21T19:00:00Z","v":1278,"vw":63.42808},{"c":63.525,"h":63.525,"l":63.5,"n":7,"o":63.5,"t":"2026-10-21T19:30:00Z","v":1657,"vw":63.504461},{"c":63.505,"h":63.58,"l":63.48,"n":30,"o":63.5553,"t":"2026-10-21T19:45:00Z","v":8348,"vw":63.524289},{"c":63.835,"h":63.835,"l":63.74,"n":7,"o":63.8,"t":"2026-10-22T13:30:00Z","v":7884,"vw":63.786615},{"c":63.88,"h":63.9226,"l":63.865,"n":5,"o":63.9226,"t":"2026-10-22T13:45:00Z","v":5001,"vw":63.896248},{"c":63.85,"h":63.87,"l":63.85,"n":9,"o":63.86,"t":"2026-10-22T14:15:00Z","v":555,"vw":63.859901},{"c":63.759,"h":63.76,"l":63.759,"n":5,"o":63.76,"t":"2026-10-22T14:30:00Z","v":280,"vw":63.759475},{"c":63.79,"h":63.79,"l":63.76,"n":2,"o":63.76,"t":"2026-10-22T14:45:00Z","v":275,"vw":63.779091},{"c":63.78,"h":63.78,"l":63.75,"n":5,"o":63.75,"t":"2026-10-22T15:00:00Z","v":1026,"vw":63.770946},{"c":63.69,"h":63.74,"l":63.69,"n":4,"o":63.74,"t":"2026-10-22T15:15:00Z","v":4385,"vw":63.693498},{"c":63.73,"h":63.73,"l":63.72,"n":9,"o":63.72,"t":"2026-10-22T15:30:00Z","v":700,"vw":63.726667},{"c":63.89,"h":63.89,"l":63.76,"n":3,"o":63.76,"t":"2026-10-22T15:45:00Z","v":2877,"vw":63.781818},{"c":63.9,"h":63.91,"l":63.87,"n":17,"o":63.91,"t":"2026-10-22T16:00:00Z","v":1781,"vw":63.885862},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-22T16:30:00Z","v":205,"vw":64},{"c":64.01,"h":64.01,"l":64.01,"n":2,"o":64.01,"t":"2026-10-22T17:00:00Z","v":298,"vw":64.01},{"c":64.06,"h":64.06,"l":64,"n":3,"o":64.02,"t":"2026-10-22T17:15:00Z","v":2544,"vw":64.010857},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-22T17:30:00Z","v":161,"vw":64.01},{"c":63.995,"h":63.995,"l":63.99,"n":5,"o":63.99,"t":"2026-10-22T17:45:00Z","v":4790,"vw":63.990104},{"c":64.05,"h":64.05,"l":64.0197,"n":8,"o":64.0197,"t":"2026-10-22T18:00:00Z","v":2687,"vw":64.036914},{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-10-22T18:15:00Z","v":1788,"vw":64.04},{"c":64.0971,"h":64.0971,"l":64.0971,"n":1,"o":64.0971,"t":"2026-10-22T18:30:00Z","v":254,"vw":64.0971},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-22T18:45:00Z","v":100,"vw":64.02},{"c":64.19,"h":64.19,"l":64.09,"n":8,"o":64.09,"t":"2026-10-22T19:00:00Z","v":1782,"vw":64.156923},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-22T19:15:00Z","v":130,"vw":64.16},{"c":64.12,"h":64.16,"l":64.12,"n":6,"o":64.16,"t":"2026-10-22T19:30:00Z","v":439,"vw":64.139672},{"c":64.11,"h":64.15,"l":64.1,"n":27,"o":64.1,"t":"2026-10-22T19:45:00Z","v":3789,"vw":64.1117}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1,"strike":67.92702118479046,"iv":0.33637533638856404,"gamma":0.057330390101523326,"theta":-0.038681742741511156,"vega":0.06276339946512177,"rho":0.013760493061170958,"breakevenPct":7.669663367322498},{"delta":0.35,"premium":1.1,"strike":66.48638970844905,"iv":0.27114971722721204,"gamma":0.0762677905920837,"theta":-0.03383548263221107,"vega":0.06676942202070593,"rho":0.016091983443653864,"breakevenPct":5.422538930664556},{"delta":0.4,"premium":1.1313028312265485,"strike":65.58262891697936,"iv":0.22981261666135536,"gamma":0.09375887044351487,"theta":-0.03054125141978584,"vega":0.06947765956811255,"rho":0.018413579323155592,"breakevenPct":4.061662374365777},{"delta":0.45,"premium":1.188884676523646,"strike":64.92065899129345,"iv":0.20130189019388936,"gamma":0.1089750800596333,"theta":-0.028179688219041123,"vega":0.07125151571462349,"rho":0.020738938201813318,"breakevenPct":3.118926326340813},{"delta":0.5,"premium":1.265713286471614,"strike":64.48163836301934,"iv":0.1831901387952182,"gamma":0.12091009564999047,"theta":-0.02635043988583005,"vega":0.07129900146146205,"rho":0.02308375808091153,"breakevenPct":2.5539723124176557},{"delta":0.55,"premium":1.342541896419582,"strike":64.04261773474525,"iv":0.16507838739654707,"gamma":0.13284511124034765,"theta":-0.024521191552618976,"vega":0.07134648720830063,"rho":0.02542857796000974,"breakevenPct":1.9890182984944977},{"delta":0.6,"premium":1.504406687896938,"strike":63.691186624206125,"iv":0.15840800377353736,"gamma":0.13289737383745104,"theta":-0.023394437707152983,"vega":0.06867336859071857,"rho":0.027841356502517796,"breakevenPct":1.6933291407004478},{"delta":0.65,"premium":1.675413817857008,"strike":63.349172364285984,"iv":0.15296769486730175,"gamma":0.1316721078812143,"theta":-0.022343209858664954,"vega":0.06570775464315173,"rho":0.030261441359732744,"breakevenPct":1.4265889598237202},{"delta":0.7,"premium":1.8464209478170774,"strike":63.00715810436584,"iv":0.14752738596106615,"gamma":0.13044684192497755,"theta":-0.02129198201017693,"vega":0.06274214069558492,"rho":0.032681526216947684,"breakevenPct":1.1598487789469936},{"delta":0.75,"premium":2.007822963927067,"strike":62.72552528012684,"iv":0.13774830210918407,"gamma":0.12179687349451528,"theta":-0.01894518504189865,"vega":0.055439409562097836,"rho":0.03523644282690907,"breakevenPct":0.9723104727092539},{"delta":0.8,"premium":2.1690196548362377,"strike":62.44518320898046,"iv":0.12787646976405884,"gamma":0.1129881897640225,"theta":-0.016570693140083095,"vega":0.04804396537272463,"rho":0.03779424168867314,"breakevenPct":0.7864652375864769},{"delta":0.85,"premium":2.3302163457454075,"strike":62.164841137834074,"iv":0.11800463741893362,"gamma":0.10417950603352974,"theta":-0.014196201238267545,"vega":0.04064852118335144,"rho":0.0403520405504372,"breakevenPct":0.6006200024637005},{"delta":0.9,"premium":2.714150227617603,"strike":61.68740515933232,"iv":0.11410682852807284,"gamma":0.08424552352048556,"theta":-0.011987253414264036,"vega":0.031204704097116835,"rho":0.042830084274431364,"breakevenPct":0.45477364989848845}],"put":[{"delta":0.25,"premium":1.1029624171043544,"strike":60.118496684174175,"iv":0.3878971627432133,"gamma":0.04546139885474411,"theta":-0.036278510130628674,"vega":0.05735166747197214,"rho":-0.014159278697703006,"breakevenPct":7.946444755779411},{"delta":0.3,"premium":1.1403087998505177,"strike":61.612351994020706,"iv":0.3177822590156249,"gamma":0.06095618909414119,"theta":-0.031816789341650116,"vega":0.06268712409755368,"rho":-0.016921631542270305,"breakevenPct":5.674554368787722},{"delta":0.35,"premium":1.1820669744297785,"strike":62.64133948859557,"iv":0.2682199555873197,"gamma":0.07701097209362973,"theta":-0.027912313123599104,"vega":0.06671099320826063,"rho":-0.019693157182051,"breakevenPct":4.13465525789145},{"delta":0.4,"premium":1.2548663955680595,"strike":63.36577597045373,"iv":0.2362171076789226,"gamma":0.09092359486303155,"theta":-0.024933928573486093,"vega":0.0693847796040897,"rho":-0.02246254319110874,"breakevenPct":3.118219349733789},{"delta":0.45,"premium":1.3450836846174008,"strike":63.967224564116,"iv":0.21195308562249987,"gamma":0.10347630379508399,"theta":-0.02241080189534877,"vega":0.07141603902976842,"rho":-0.02522893942008602,"breakevenPct":2.3207910162242977},{"delta":0.5,"premium":1.4472916443204709,"strike":64.38916657728188,"iv":0.19548715742099906,"gamma":0.11282950141661703,"theta":-0.019931252799420898,"vega":0.0712374708641623,"rho":-0.027964114701137337,"breakevenPct":1.8220637451857562},{"delta":0.55,"premium":1.5501906854502658,"strike":64.80076274180107,"iv":0.17947067178886075,"gamma":0.12199829543762189,"theta":-0.017454215294258568,"vega":0.07093153944684966,"rho":-0.030697490565136893,"breakevenPct":1.3405520880505435},{"delta":0.6,"premium":1.7417434776994907,"strike":65.20999033733258,"iv":0.16998344906747895,"gamma":0.12298886399407782,"theta":-0.015251932627955793,"vega":0.06832830096580579,"rho":-0.03339120423869257,"breakevenPct":1.0010187807938122},{"delta":0.65,"premium":2.01647210941857,"strike":65.61699571765715,"iv":0.1666220463690981,"gamma":0.11630653930238208,"theta":-0.013307427710275984,"vega":0.06356970593037928,"rho":-0.03604770644692698,"breakevenPct":0.7946909869933405},{"delta":0.7,"premium":2.291200741137649,"strike":66.0240010979817,"iv":0.16326064367071727,"gamma":0.10962421461068636,"theta":-0.011362922792596179,"vega":0.05881111089495277,"rho":-0.03870420865516139,"breakevenPct":0.5883631931928693},{"delta":0.75,"premium":2.565929372856728,"strike":66.43100647830626,"iv":0.15989924097233643,"gamma":0.10294188991899063,"theta":-0.00941841787491637,"vega":0.05405251585952626,"rho":-0.041360710863395794,"breakevenPct":0.38203539939239795},{"delta":0.8,"premium":2.840658004575807,"strike":66.83801185863082,"iv":0.15653783827395557,"gamma":0.0962595652272949,"theta":-0.007473912957236562,"vega":0.04929392082409974,"rho":-0.0440172130716302,"breakevenPct":0.17570760559192633},{"delta":0.85,"premium":4.2482456140350875,"strike":68.29824561403508,"iv":0.19978245614035087,"gamma":0.06501578947368422,"theta":-0.00816842105263158,"vega":0.04211578947368421,"rho":-0.04736653254062725,"breakevenPct":0.09358914365933907}]},"raw":{"call":[{"delta":0.3,"premium":1.1,"strike":67.92702118479046,"iv":0.33637533638856404,"gamma":0.057330390101523326,"theta":-0.038681742741511156,"vega":0.06276339946512177,"rho":0.013760493061170958,"breakevenPct":7.669663367322498},{"delta":0.35,"premium":1.1,"strike":66.48638970844905,"iv":0.27114971722721204,"gamma":0.0762677905920837,"theta":-0.03383548263221107,"vega":0.06676942202070593,"rho":0.016091983443653864,"breakevenPct":5.422538930664556},{"delta":0.4,"premium":1.1313028312265485,"strike":65.58262891697936,"iv":0.22981261666135536,"gamma":0.09375887044351487,"theta":-0.03054125141978584,"vega":0.06947765956811255,"rho":0.018413579323155592,"breakevenPct":4.061662374365777},{"delta":0.45,"premium":1.188884676523646,"strike":64.92065899129345,"iv":0.20130189019388936,"gamma":0.1089750800596333,"theta":-0.028179688219041123,"vega":0.07125151571462349,"rho":0.020738938201813318,"breakevenPct":3.118926326340813},{"delta":0.5,"premium":1.265713286471614,"strike":64.48163836301934,"iv":0.1831901387952182,"gamma":0.12091009564999047,"theta":-0.02635043988583005,"vega":0.07129900146146205,"rho":0.02308375808091153,"breakevenPct":2.5539723124176557},{"delta":0.55,"premium":1.342541896419582,"strike":64.04261773474525,"iv":0.16507838739654707,"gamma":0.13284511124034765,"theta":-0.024521191552618976,"vega":0.07134648720830063,"rho":0.02542857796000974,"breakevenPct":1.9890182984944977},{"delta":0.6,"premium":1.504406687896938,"strike":63.691186624206125,"iv":0.15840800377353736,"gamma":0.13289737383745104,"theta":-0.023394437707152983,"vega":0.06867336859071857,"rho":0.027841356502517796,"breakevenPct":1.6933291407004478},{"delta":0.65,"premium":1.675413817857008,"strike":63.349172364285984,"iv":0.15296769486730175,"gamma":0.1316721078812143,"theta":-0.022343209858664954,"vega":0.06570775464315173,"rho":0.030261441359732744,"breakevenPct":1.4265889598237202},{"delta":0.7,"premium":1.8464209478170774,"strike":63.00715810436584,"iv":0.14752738596106615,"gamma":0.13044684192497755,"theta":-0.02129198201017693,"vega":0.06274214069558492,"rho":0.032681526216947684,"breakevenPct":1.1598487789469936},{"delta":0.75,"premium":2.007822963927067,"strike":62.72552528012684,"iv":0.13774830210918407,"gamma":0.12179687349451528,"theta":-0.01894518504189865,"vega":0.055439409562097836,"rho":0.03523644282690907,"breakevenPct":0.9723104727092539},{"delta":0.8,"premium":2.1690196548362377,"strike":62.44518320898046,"iv":0.12787646976405884,"gamma":0.1129881897640225,"theta":-0.016570693140083095,"vega":0.04804396537272463,"rho":0.03779424168867314,"breakevenPct":0.7864652375864769},{"delta":0.85,"premium":2.3302163457454075,"strike":62.164841137834074,"iv":0.11800463741893362,"gamma":0.10417950603352974,"theta":-0.014196201238267545,"vega":0.04064852118335144,"rho":0.0403520405504372,"breakevenPct":0.6006200024637005},{"delta":0.9,"premium":2.714150227617603,"strike":61.68740515933232,"iv":0.11410682852807284,"gamma":0.08424552352048556,"theta":-0.011987253414264036,"vega":0.031204704097116835,"rho":0.042830084274431364,"breakevenPct":0.45477364989848845}],"put":[{"delta":0.25,"premium":1.1029624171043544,"strike":60.118496684174175,"iv":0.3878971627432133,"gamma":0.04546139885474411,"theta":-0.036278510130628674,"vega":0.05735166747197214,"rho":-0.014159278697703006,"breakevenPct":7.946444755779411},{"delta":0.3,"premium":1.1403087998505177,"strike":61.612351994020706,"iv":0.3177822590156249,"gamma":0.06095618909414119,"theta":-0.031816789341650116,"vega":0.06268712409755368,"rho":-0.016921631542270305,"breakevenPct":5.674554368787722},{"delta":0.35,"premium":1.1820669744297785,"strike":62.64133948859557,"iv":0.2682199555873197,"gamma":0.07701097209362973,"theta":-0.027912313123599104,"vega":0.06671099320826063,"rho":-0.019693157182051,"breakevenPct":4.13465525789145},{"delta":0.4,"premium":1.2548663955680595,"strike":63.36577597045373,"iv":0.2362171076789226,"gamma":0.09092359486303155,"theta":-0.024933928573486093,"vega":0.0693847796040897,"rho":-0.02246254319110874,"breakevenPct":3.118219349733789},{"delta":0.45,"premium":1.3450836846174008,"strike":63.967224564116,"iv":0.21195308562249987,"gamma":0.10347630379508399,"theta":-0.02241080189534877,"vega":0.07141603902976842,"rho":-0.02522893942008602,"breakevenPct":2.3207910162242977},{"delta":0.5,"premium":1.4472916443204709,"strike":64.38916657728188,"iv":0.19548715742099906,"gamma":0.11282950141661703,"theta":-0.019931252799420898,"vega":0.0712374708641623,"rho":-0.027964114701137337,"breakevenPct":1.8220637451857562},{"delta":0.55,"premium":1.5501906854502658,"strike":64.80076274180107,"iv":0.17947067178886075,"gamma":0.12199829543762189,"theta":-0.017454215294258568,"vega":0.07093153944684966,"rho":-0.030697490565136893,"breakevenPct":1.3405520880505435},{"delta":0.6,"premium":1.7417434776994907,"strike":65.20999033733258,"iv":0.16998344906747895,"gamma":0.12298886399407782,"theta":-0.015251932627955793,"vega":0.06832830096580579,"rho":-0.03339120423869257,"breakevenPct":1.0010187807938122},{"delta":0.65,"premium":2.01647210941857,"strike":65.61699571765715,"iv":0.1666220463690981,"gamma":0.11630653930238208,"theta":-0.013307427710275984,"vega":0.06356970593037928,"rho":-0.03604770644692698,"breakevenPct":0.7946909869933405},{"delta":0.7,"premium":2.291200741137649,"strike":66.0240010979817,"iv":0.16326064367071727,"gamma":0.10962421461068636,"theta":-0.011362922792596179,"vega":0.05881111089495277,"rho":-0.03870420865516139,"breakevenPct":0.5883631931928693},{"delta":0.75,"premium":2.565929372856728,"strike":66.43100647830626,"iv":0.15989924097233643,"gamma":0.10294188991899063,"theta":-0.00941841787491637,"vega":0.05405251585952626,"rho":-0.041360710863395794,"breakevenPct":0.38203539939239795},{"delta":0.8,"premium":2.840658004575807,"strike":66.83801185863082,"iv":0.15653783827395557,"gamma":0.0962595652272949,"theta":-0.007473912957236562,"vega":0.04929392082409974,"rho":-0.0440172130716302,"breakevenPct":0.17570760559192633},{"delta":0.85,"premium":4.2482456140350875,"strike":68.29824561403508,"iv":0.19978245614035087,"gamma":0.06501578947368422,"theta":-0.00816842105263158,"vega":0.04211578947368421,"rho":-0.04736653254062725,"breakevenPct":0.09358914365933907}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}