{"symbol":"UL","url":"https://intraalpha.com/companies/UL","capturedAt":"2026-10-21T17:47:57.738Z","state":"partial","quote":{"symbol":"UL","last_price":64.535,"prev_close":65.22,"regular_close":64.51,"change":-0.685,"change_pct":-1.0503,"regular_change":-0.71,"regular_change_pct":-1.0886,"extended_change":0.025,"extended_change_pct":0.0388,"bid":64.53,"ask":64.54,"bid_size":500,"ask_size":700,"volume":1411178,"vwap":64.676219,"open":64.93,"high":64.995,"low":64.38,"close":64.51,"trade_count":19345,"last_trade_at":"2026-10-21T17:47:56.950847131Z","last_quote_at":"2026-10-21T17:47:56.950522296Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:39:59.342Z","bars":[{"c":62.95,"h":63.06,"l":62.75,"n":66,"o":62.8,"t":"2026-10-14T08:00:00Z","v":8434,"vw":62.900836},{"c":62.94,"h":62.94,"l":62.9,"n":12,"o":62.9,"t":"2026-10-14T08:15:00Z","v":1689,"vw":62.924207},{"c":62.95,"h":62.95,"l":62.95,"n":8,"o":62.95,"t":"2026-10-14T08:45:00Z","v":2150,"vw":62.95},{"c":63.02,"h":63.02,"l":63.02,"n":3,"o":63.02,"t":"2026-10-14T09:05:00Z","v":245,"vw":63.02},{"c":63.25,"h":63.25,"l":63.25,"n":8,"o":63.25,"t":"2026-10-14T09:15:00Z","v":307,"vw":63.25},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-10-14T09:20:00Z","v":930,"vw":63.2},{"c":63.26,"h":63.26,"l":63.24,"n":14,"o":63.24,"t":"2026-10-14T09:45:00Z","v":2395,"vw":63.250022},{"c":63.25,"h":63.25,"l":63.25,"n":2,"o":63.25,"t":"2026-10-14T09:55:00Z","v":115,"vw":63.25},{"c":63.25,"h":63.25,"l":63.25,"n":9,"o":63.25,"t":"2026-10-14T10:00:00Z","v":470,"vw":63.25},{"c":63.22,"h":63.22,"l":63.22,"n":3,"o":63.22,"t":"2026-10-14T10:30:00Z","v":468,"vw":63.22},{"c":63.26,"h":63.27,"l":63.23,"n":8,"o":63.23,"t":"2026-10-14T11:00:00Z","v":740,"vw":63.254286},{"c":63.26,"h":63.26,"l":63.26,"n":1,"o":63.26,"t":"2026-10-14T11:10:00Z","v":396,"vw":63.26},{"c":63.28,"h":63.28,"l":63.25,"n":23,"o":63.25,"t":"2026-10-14T11:40:00Z","v":1857,"vw":63.277914},{"c":63.32,"h":63.32,"l":63.32,"n":4,"o":63.32,"t":"2026-10-14T11:45:00Z","v":620,"vw":63.32},{"c":63.3,"h":63.34,"l":63.3,"n":6,"o":63.34,"t":"2026-10-14T11:50:00Z","v":877,"vw":63.328015},{"c":63.3,"h":63.3,"l":63.28,"n":22,"o":63.28,"t":"2026-10-14T11:55:00Z","v":3906,"vw":63.292167},{"c":63.23,"h":63.25,"l":63.23,"n":2,"o":63.25,"t":"2026-10-14T12:15:00Z","v":828,"vw":63.234831},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-14T12:20:00Z","v":200,"vw":63.22},{"c":63.01,"h":63.22,"l":63.01,"n":44,"o":63.21,"t":"2026-10-14T12:30:00Z","v":5406,"vw":63.168854},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-14T12:35:00Z","v":100,"vw":63},{"c":62.9,"h":62.94,"l":62.9,"n":6,"o":62.94,"t":"2026-10-14T12:40:00Z","v":500,"vw":62.92411},{"c":62.97,"h":62.97,"l":62.97,"n":3,"o":62.97,"t":"2026-10-14T12:45:00Z","v":665,"vw":62.97},{"c":62.98,"h":62.98,"l":62.94,"n":10,"o":62.94,"t":"2026-10-14T12:50:00Z","v":1892,"vw":62.943548},{"c":63.01,"h":63.01,"l":63,"n":7,"o":63,"t":"2026-10-14T12:55:00Z","v":584,"vw":63.002837},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-14T13:00:00Z","v":652,"vw":63.01},{"c":63.05,"h":63.05,"l":62.99,"n":10,"o":62.99,"t":"2026-10-14T13:05:00Z","v":920,"vw":63.016508},{"c":62.95,"h":63.03,"l":62.95,"n":22,"o":63.03,"t":"2026-10-14T13:10:00Z","v":2472,"vw":62.978809},{"c":63.04,"h":63.04,"l":63.01,"n":10,"o":63.01,"t":"2026-10-14T13:15:00Z","v":550,"vw":63.029721},{"c":63.04,"h":63.04,"l":63.02,"n":5,"o":63.02,"t":"2026-10-14T13:20:00Z","v":749,"vw":63.033322},{"c":63.18,"h":63.2,"l":63.09,"n":34,"o":63.09,"t":"2026-10-14T13:25:00Z","v":6202,"vw":63.143241},{"c":63.24,"h":63.26,"l":63.035,"n":888,"o":63.17,"t":"2026-10-14T13:30:00Z","v":86182,"vw":63.155914},{"c":63.21,"h":63.39,"l":63.21,"n":785,"o":63.24,"t":"2026-10-14T13:35:00Z","v":52682,"vw":63.302293},{"c":63.11,"h":63.25,"l":63.08,"n":483,"o":63.21,"t":"2026-10-14T13:40:00Z","v":43907,"vw":63.132293},{"c":63.18,"h":63.18,"l":63.08,"n":485,"o":63.11,"t":"2026-10-14T13:45:00Z","v":37837,"vw":63.124858},{"c":63.14,"h":63.22,"l":63.13,"n":546,"o":63.185,"t":"2026-10-14T13:50:00Z","v":44274,"vw":63.182484},{"c":63.11,"h":63.16,"l":63.095,"n":340,"o":63.15,"t":"2026-10-14T13:55:00Z","v":32591,"vw":63.12811},{"c":63.08,"h":63.1,"l":63.025,"n":360,"o":63.09,"t":"2026-10-14T14:00:00Z","v":24843,"vw":63.077644},{"c":63.17,"h":63.225,"l":63.1,"n":385,"o":63.1,"t":"2026-10-14T14:05:00Z","v":25919,"vw":63.157822},{"c":63.065,"h":63.165,"l":63.065,"n":416,"o":63.165,"t":"2026-10-14T14:10:00Z","v":30123,"vw":63.110919},{"c":63.03,"h":63.085,"l":62.99,"n":289,"o":63.07,"t":"2026-10-14T14:15:00Z","v":17059,"vw":63.03157},{"c":63.115,"h":63.15,"l":63.04,"n":349,"o":63.04,"t":"2026-10-14T14:20:00Z","v":20147,"vw":63.111137},{"c":63.2,"h":63.21,"l":63.1,"n":427,"o":63.12,"t":"2026-10-14T14:25:00Z","v":25953,"vw":63.161932},{"c":63.2,"h":63.225,"l":63.175,"n":485,"o":63.2,"t":"2026-10-14T14:30:00Z","v":25748,"vw":63.203537},{"c":63.215,"h":63.27,"l":63.175,"n":482,"o":63.195,"t":"2026-10-14T14:35:00Z","v":40227,"vw":63.230376},{"c":63.21,"h":63.265,"l":63.21,"n":409,"o":63.215,"t":"2026-10-14T14:40:00Z","v":24709,"vw":63.234295},{"c":63.22,"h":63.22,"l":63.14,"n":307,"o":63.19,"t":"2026-10-14T14:45:00Z","v":18653,"vw":63.179197},{"c":63.22,"h":63.235,"l":63.19,"n":249,"o":63.21,"t":"2026-10-14T14:50:00Z","v":14824,"vw":63.213786},{"c":63.2,"h":63.235,"l":63.19,"n":336,"o":63.215,"t":"2026-10-14T14:55:00Z","v":21897,"vw":63.218795},{"c":63.26,"h":63.275,"l":63.17,"n":337,"o":63.2,"t":"2026-10-14T15:00:00Z","v":17929,"vw":63.216532},{"c":63.335,"h":63.345,"l":63.255,"n":375,"o":63.265,"t":"2026-10-14T15:05:00Z","v":22654,"vw":63.302962},{"c":63.435,"h":63.435,"l":63.34,"n":406,"o":63.34,"t":"2026-10-14T15:10:00Z","v":21797,"vw":63.405144},{"c":63.49,"h":63.52,"l":63.42,"n":375,"o":63.42,"t":"2026-10-14T15:15:00Z","v":17844,"vw":63.47934},{"c":63.645,"h":63.65,"l":63.495,"n":626,"o":63.5,"t":"2026-10-14T15:20:00Z","v":46953,"vw":63.583069},{"c":63.705,"h":63.715,"l":63.65,"n":587,"o":63.65,"t":"2026-10-14T15:25:00Z","v":46038,"vw":63.67799},{"c":63.68,"h":63.75,"l":63.675,"n":683,"o":63.71,"t":"2026-10-14T15:30:00Z","v":54894,"vw":63.720282},{"c":63.755,"h":63.755,"l":63.66,"n":1025,"o":63.69,"t":"2026-10-14T15:35:00Z","v":111053,"vw":63.70295},{"c":63.69,"h":63.785,"l":63.69,"n":301,"o":63.755,"t":"2026-10-14T15:40:00Z","v":19108,"vw":63.734151},{"c":63.66,"h":63.7,"l":63.655,"n":316,"o":63.68,"t":"2026-10-14T15:45:00Z","v":14566,"vw":63.681799},{"c":63.655,"h":63.695,"l":63.655,"n":216,"o":63.6701,"t":"2026-10-14T15:50:00Z","v":12265,"vw":63.671114},{"c":63.64,"h":63.665,"l":63.635,"n":214,"o":63.655,"t":"2026-10-14T15:55:00Z","v":10990,"vw":63.654691},{"c":63.679,"h":63.695,"l":63.635,"n":217,"o":63.635,"t":"2026-10-14T16:00:00Z","v":13339,"vw":63.666285},{"c":63.635,"h":63.6761,"l":63.635,"n":151,"o":63.6761,"t":"2026-10-14T16:05:00Z","v":7877,"vw":63.65581},{"c":63.605,"h":63.6899,"l":63.605,"n":270,"o":63.63,"t":"2026-10-14T16:10:00Z","v":11881,"vw":63.65343},{"c":63.575,"h":63.625,"l":63.575,"n":251,"o":63.61,"t":"2026-10-14T16:15:00Z","v":16863,"vw":63.602205},{"c":63.675,"h":63.675,"l":63.58,"n":255,"o":63.58,"t":"2026-10-14T16:20:00Z","v":8649,"vw":63.638512},{"c":63.705,"h":63.73,"l":63.675,"n":291,"o":63.675,"t":"2026-10-14T16:25:00Z","v":22391,"vw":63.702047},{"c":63.695,"h":63.755,"l":63.69,"n":388,"o":63.705,"t":"2026-10-14T16:30:00Z","v":20609,"vw":63.731945},{"c":63.675,"h":63.695,"l":63.66,"n":248,"o":63.69,"t":"2026-10-14T16:35:00Z","v":18077,"vw":63.67141},{"c":63.67,"h":63.6758,"l":63.635,"n":297,"o":63.6758,"t":"2026-10-14T16:40:00Z","v":15104,"vw":63.654474},{"c":63.66,"h":63.69,"l":63.66,"n":271,"o":63.665,"t":"2026-10-14T16:45:00Z","v":14086,"vw":63.676051},{"c":63.69,"h":63.7,"l":63.65,"n":197,"o":63.65,"t":"2026-10-14T16:50:00Z","v":133897,"vw":63.675916},{"c":63.645,"h":63.705,"l":63.6425,"n":259,"o":63.69,"t":"2026-10-14T16:55:00Z","v":12050,"vw":63.673819},{"c":63.645,"h":63.645,"l":63.62,"n":200,"o":63.645,"t":"2026-10-14T17:00:00Z","v":11003,"vw":63.63264},{"c":63.68,"h":63.68,"l":63.64,"n":240,"o":63.645,"t":"2026-10-14T17:05:00Z","v":9905,"vw":63.657463},{"c":63.7,"h":63.7,"l":63.68,"n":215,"o":63.68,"t":"2026-10-14T17:10:00Z","v":7808,"vw":63.689213},{"c":63.731,"h":63.735,"l":63.705,"n":259,"o":63.71,"t":"2026-10-14T17:15:00Z","v":12136,"vw":63.719165},{"c":63.72,"h":63.74,"l":63.715,"n":567,"o":63.73,"t":"2026-10-14T17:20:00Z","v":26571,"vw":63.724024},{"c":63.74,"h":63.7601,"l":63.73,"n":382,"o":63.73,"t":"2026-10-14T17:25:00Z","v":11891,"vw":63.748838},{"c":63.755,"h":63.77,"l":63.73,"n":411,"o":63.74,"t":"2026-10-14T17:30:00Z","v":15975,"vw":63.748598},{"c":63.75,"h":63.7789,"l":63.735,"n":337,"o":63.755,"t":"2026-10-14T17:35:00Z","v":16611,"vw":63.759892},{"c":63.71,"h":63.75,"l":63.71,"n":245,"o":63.75,"t":"2026-10-14T17:40:00Z","v":11807,"vw":63.730529},{"c":63.68,"h":63.73,"l":63.675,"n":276,"o":63.72,"t":"2026-10-14T17:45:00Z","v":9982,"vw":63.701109},{"c":63.69,"h":63.72,"l":63.675,"n":292,"o":63.675,"t":"2026-10-14T17:50:00Z","v":11090,"vw":63.693864},{"c":63.72,"h":63.735,"l":63.69,"n":234,"o":63.69,"t":"2026-10-14T17:55:00Z","v":9031,"vw":63.710743},{"c":63.735,"h":63.745,"l":63.7,"n":351,"o":63.725,"t":"2026-10-14T18:00:00Z","v":17272,"vw":63.725084},{"c":63.77,"h":63.77,"l":63.72,"n":309,"o":63.74,"t":"2026-10-14T18:05:00Z","v":14879,"vw":63.74031},{"c":63.775,"h":63.805,"l":63.77,"n":595,"o":63.77,"t":"2026-10-14T18:10:00Z","v":16544,"vw":63.787624},{"c":63.83,"h":63.835,"l":63.76,"n":498,"o":63.78,"t":"2026-10-14T18:15:00Z","v":25159,"vw":63.805405},{"c":63.81,"h":63.84,"l":63.81,"n":364,"o":63.83,"t":"2026-10-14T18:20:00Z","v":31650,"vw":63.824774},{"c":63.82,"h":63.835,"l":63.81,"n":277,"o":63.82,"t":"2026-10-14T18:25:00Z","v":114590,"vw":63.81081},{"c":63.795,"h":63.86,"l":63.78,"n":251,"o":63.82,"t":"2026-10-14T18:30:00Z","v":12394,"vw":63.808061},{"c":63.81,"h":63.825,"l":63.8,"n":255,"o":63.81,"t":"2026-10-14T18:35:00Z","v":9622,"vw":63.812182},{"c":63.84,"h":63.845,"l":63.805,"n":393,"o":63.815,"t":"2026-10-14T18:40:00Z","v":15808,"vw":63.822985},{"c":63.825,"h":63.845,"l":63.8124,"n":260,"o":63.84,"t":"2026-10-14T18:45:00Z","v":11203,"vw":63.827785},{"c":63.84,"h":63.84,"l":63.805,"n":739,"o":63.825,"t":"2026-10-14T18:50:00Z","v":21340,"vw":63.823057},{"c":63.82,"h":63.85,"l":63.79,"n":337,"o":63.845,"t":"2026-10-14T18:55:00Z","v":18371,"vw":63.824859},{"c":63.885,"h":63.885,"l":63.82,"n":365,"o":63.82,"t":"2026-10-14T19:00:00Z","v":19471,"vw":63.851183},{"c":63.835,"h":63.885,"l":63.83,"n":399,"o":63.88,"t":"2026-10-14T19:05:00Z","v":21265,"vw":63.864794},{"c":63.79,"h":63.84,"l":63.785,"n":462,"o":63.83,"t":"2026-10-14T19:10:00Z","v":30941,"vw":63.802407},{"c":63.83,"h":63.845,"l":63.795,"n":456,"o":63.795,"t":"2026-10-14T19:15:00Z","v":26320,"vw":63.82417},{"c":63.785,"h":63.835,"l":63.775,"n":419,"o":63.82,"t":"2026-10-14T19:20:00Z","v":25367,"vw":63.802529},{"c":63.725,"h":63.78,"l":63.71,"n":520,"o":63.78,"t":"2026-10-14T19:25:00Z","v":28083,"vw":63.737905},{"c":63.71,"h":63.745,"l":63.7,"n":711,"o":63.73,"t":"2026-10-14T19:30:00Z","v":59121,"vw":63.728033},{"c":63.685,"h":63.73,"l":63.67,"n":540,"o":63.705,"t":"2026-10-14T19:35:00Z","v":38918,"vw":63.698315},{"c":63.655,"h":63.69,"l":63.655,"n":1159,"o":63.68,"t":"2026-10-14T19:40:00Z","v":49236,"vw":63.670215},{"c":63.705,"h":63.72,"l":63.635,"n":626,"o":63.65,"t":"2026-10-14T19:45:00Z","v":49030,"vw":63.681499},{"c":63.745,"h":63.765,"l":63.685,"n":833,"o":63.705,"t":"2026-10-14T19:50:00Z","v":80809,"vw":63.714164},{"c":63.86,"h":63.87,"l":63.745,"n":3026,"o":63.745,"t":"2026-10-14T19:55:00Z","v":280392,"vw":63.81605},{"c":63.86,"h":63.86,"l":63.86,"n":19,"o":63.86,"t":"2026-10-14T20:00:00Z","v":195719,"vw":63.86},{"c":65.05,"h":65.31,"l":64.44,"n":159,"o":65.11,"t":"2026-10-15T08:00:00Z","v":10873,"vw":64.992544},{"c":65.16,"h":65.16,"l":65.16,"n":4,"o":65.16,"t":"2026-10-15T08:15:00Z","v":340,"vw":65.16},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-15T08:50:00Z","v":139,"vw":65.06},{"c":64.9,"h":64.92,"l":64.9,"n":3,"o":64.92,"t":"2026-10-15T08:55:00Z","v":300,"vw":64.913333},{"c":64.91,"h":64.91,"l":64.91,"n":2,"o":64.91,"t":"2026-10-15T09:00:00Z","v":153,"vw":64.91},{"c":64.74,"h":64.74,"l":64.74,"n":4,"o":64.74,"t":"2026-10-15T09:25:00Z","v":1000,"vw":64.74},{"c":64.68,"h":64.68,"l":64.68,"n":2,"o":64.68,"t":"2026-10-15T10:00:00Z","v":500,"vw":64.68},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-10-15T10:05:00Z","v":111,"vw":64.76},{"c":64.67,"h":64.69,"l":64.67,"n":6,"o":64.69,"t":"2026-10-15T10:10:00Z","v":2236,"vw":64.672695},{"c":64.71,"h":64.71,"l":64.69,"n":4,"o":64.69,"t":"2026-10-15T10:15:00Z","v":500,"vw":64.7},{"c":64.73,"h":64.73,"l":64.73,"n":2,"o":64.73,"t":"2026-10-15T10:30:00Z","v":250,"vw":64.73},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-15T10:35:00Z","v":1085,"vw":64.7},{"c":64.72,"h":64.73,"l":64.72,"n":6,"o":64.72,"t":"2026-10-15T10:40:00Z","v":1547,"vw":64.720646},{"c":64.8,"h":64.8,"l":64.8,"n":2,"o":64.8,"t":"2026-10-15T10:50:00Z","v":213,"vw":64.8},{"c":64.79,"h":64.8,"l":64.79,"n":4,"o":64.8,"t":"2026-10-15T10:55:00Z","v":500,"vw":64.79375},{"c":64.89,"h":64.89,"l":64.87,"n":11,"o":64.87,"t":"2026-10-15T11:00:00Z","v":2900,"vw":64.880359},{"c":64.84,"h":64.84,"l":64.84,"n":5,"o":64.84,"t":"2026-10-15T11:05:00Z","v":1050,"vw":64.84},{"c":64.88,"h":64.89,"l":64.88,"n":11,"o":64.89,"t":"2026-10-15T11:10:00Z","v":3596,"vw":64.882817},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-15T11:15:00Z","v":277,"vw":64.85},{"c":64.81,"h":64.81,"l":64.79,"n":7,"o":64.8,"t":"2026-10-15T11:20:00Z","v":1136,"vw":64.798109},{"c":64.84,"h":64.84,"l":64.81,"n":15,"o":64.81,"t":"2026-10-15T11:25:00Z","v":2246,"vw":64.822268},{"c":64.89,"h":64.89,"l":64.89,"n":4,"o":64.89,"t":"2026-10-15T11:30:00Z","v":433,"vw":64.89},{"c":64.84,"h":64.89,"l":64.83,"n":17,"o":64.89,"t":"2026-10-15T11:35:00Z","v":4064,"vw":64.845694},{"c":64.87,"h":64.87,"l":64.81,"n":7,"o":64.81,"t":"2026-10-15T11:40:00Z","v":616,"vw":64.838401},{"c":64.87,"h":64.9,"l":64.87,"n":10,"o":64.88,"t":"2026-10-15T11:45:00Z","v":1005,"vw":64.881079},{"c":64.89,"h":64.89,"l":64.89,"n":1,"o":64.89,"t":"2026-10-15T11:50:00Z","v":191,"vw":64.89},{"c":64.86,"h":64.89,"l":64.84,"n":42,"o":64.89,"t":"2026-10-15T11:55:00Z","v":5328,"vw":64.856763},{"c":64.95,"h":64.95,"l":64.95,"n":11,"o":64.95,"t":"2026-10-15T12:00:00Z","v":1664,"vw":64.95},{"c":65.02,"h":65.03,"l":65,"n":13,"o":65,"t":"2026-10-15T12:05:00Z","v":919,"vw":65.016136},{"c":64.99,"h":65.02,"l":64.99,"n":9,"o":65.01,"t":"2026-10-15T12:10:00Z","v":744,"vw":65.002323},{"c":65.07,"h":65.07,"l":64.99,"n":15,"o":64.99,"t":"2026-10-15T12:15:00Z","v":2292,"vw":65.048745},{"c":65.07,"h":65.07,"l":65.07,"n":2,"o":65.07,"t":"2026-10-15T12:20:00Z","v":250,"vw":65.07},{"c":65.04,"h":65.1,"l":65.03,"n":11,"o":65.03,"t":"2026-10-15T12:30:00Z","v":852,"vw":65.055662},{"c":65.16,"h":65.16,"l":65.16,"n":1,"o":65.16,"t":"2026-10-15T12:40:00Z","v":184,"vw":65.16},{"c":65.21,"h":65.21,"l":65.19,"n":13,"o":65.19,"t":"2026-10-15T12:45:00Z","v":2210,"vw":65.205383},{"c":65.3,"h":65.3,"l":65.27,"n":15,"o":65.27,"t":"2026-10-15T12:50:00Z","v":2291,"vw":65.282944},{"c":65.34,"h":65.34,"l":65.31,"n":10,"o":65.34,"t":"2026-10-15T12:55:00Z","v":2430,"vw":65.323845},{"c":65.36,"h":65.36,"l":65.33,"n":16,"o":65.35,"t":"2026-10-15T13:00:00Z","v":1182,"vw":65.34577},{"c":65.37,"h":65.37,"l":65.23,"n":10,"o":65.23,"t":"2026-10-15T13:10:00Z","v":1107,"vw":65.278738},{"c":65.37,"h":65.37,"l":65.35,"n":11,"o":65.36,"t":"2026-10-15T13:15:00Z","v":3746,"vw":65.364833},{"c":65.33,"h":65.39,"l":65.33,"n":13,"o":65.36,"t":"2026-10-15T13:20:00Z","v":2688,"vw":65.36842},{"c":65.34,"h":65.38,"l":65.29,"n":31,"o":65.3,"t":"2026-10-15T13:25:00Z","v":7751,"vw":65.324005},{"c":65.44,"h":65.63,"l":65.29,"n":1656,"o":65.3,"t":"2026-10-15T13:30:00Z","v":155477,"vw":65.426033},{"c":65.34,"h":65.57,"l":65.32,"n":953,"o":65.43,"t":"2026-10-15T13:35:00Z","v":81641,"vw":65.440132},{"c":65.23,"h":65.46,"l":65.19,"n":742,"o":65.32,"t":"2026-10-15T13:40:00Z","v":59482,"vw":65.30498},{"c":65.43,"h":65.45,"l":65.19,"n":791,"o":65.22,"t":"2026-10-15T13:45:00Z","v":57840,"vw":65.334203},{"c":65.77,"h":65.79,"l":65.4,"n":1529,"o":65.42,"t":"2026-10-15T13:50:00Z","v":167893,"vw":65.636375},{"c":65.7,"h":65.89,"l":65.7,"n":1715,"o":65.77,"t":"2026-10-15T13:55:00Z","v":174052,"vw":65.777857},{"c":65.74,"h":65.775,"l":65.68,"n":1885,"o":65.705,"t":"2026-10-15T14:00:00Z","v":181161,"vw":65.742679},{"c":65.86,"h":65.895,"l":65.749,"n":1027,"o":65.749,"t":"2026-10-15T14:05:00Z","v":60005,"vw":65.83819},{"c":65.87,"h":65.915,"l":65.75,"n":893,"o":65.85,"t":"2026-10-15T14:10:00Z","v":65043,"vw":65.830287},{"c":65.835,"h":65.93,"l":65.835,"n":844,"o":65.86,"t":"2026-10-15T14:15:00Z","v":54922,"vw":65.889556},{"c":65.86,"h":65.87,"l":65.79,"n":1073,"o":65.84,"t":"2026-10-15T14:20:00Z","v":78618,"vw":65.827476},{"c":65.76,"h":65.835,"l":65.75,"n":655,"o":65.835,"t":"2026-10-15T14:25:00Z","v":34138,"vw":65.781376},{"c":65.8,"h":65.88,"l":65.765,"n":887,"o":65.765,"t":"2026-10-15T14:30:00Z","v":64246,"vw":65.839516},{"c":65.79,"h":65.945,"l":65.775,"n":864,"o":65.79,"t":"2026-10-15T14:35:00Z","v":47710,"vw":65.859284},{"c":65.56,"h":65.795,"l":65.5514,"n":815,"o":65.785,"t":"2026-10-15T14:40:00Z","v":51437,"vw":65.685881},{"c":65.555,"h":65.6,"l":65.475,"n":847,"o":65.555,"t":"2026-10-15T14:45:00Z","v":58230,"vw":65.526842},{"c":65.595,"h":65.63,"l":65.515,"n":848,"o":65.565,"t":"2026-10-15T14:50:00Z","v":58017,"vw":65.569572},{"c":65.53,"h":65.6,"l":65.495,"n":1030,"o":65.595,"t":"2026-10-15T14:55:00Z","v":91134,"vw":65.541052},{"c":65.42,"h":65.57,"l":65.415,"n":992,"o":65.51,"t":"2026-10-15T15:00:00Z","v":79037,"vw":65.513377},{"c":65.35,"h":65.46,"l":65.345,"n":1116,"o":65.43,"t":"2026-10-15T15:05:00Z","v":88671,"vw":65.425742},{"c":65.275,"h":65.405,"l":65.275,"n":1002,"o":65.345,"t":"2026-10-15T15:10:00Z","v":84899,"vw":65.359727},{"c":65.245,"h":65.29,"l":65.2,"n":713,"o":65.275,"t":"2026-10-15T15:15:00Z","v":43401,"vw":65.247203},{"c":65.17,"h":65.24,"l":65.17,"n":685,"o":65.231,"t":"2026-10-15T15:20:00Z","v":46438,"vw":65.207324},{"c":65.22,"h":65.24,"l":65.15,"n":1470,"o":65.165,"t":"2026-10-15T15:25:00Z","v":184329,"vw":65.179377},{"c":65.27,"h":65.335,"l":65.16,"n":3711,"o":65.235,"t":"2026-10-15T15:30:00Z","v":439248,"vw":65.242576},{"c":65.215,"h":65.27,"l":65.2,"n":574,"o":65.27,"t":"2026-10-15T15:35:00Z","v":244512,"vw":65.237884},{"c":65.2,"h":65.23,"l":65.175,"n":469,"o":65.21,"t":"2026-10-15T15:40:00Z","v":328342,"vw":65.198521},{"c":65.11,"h":65.22,"l":65.11,"n":330,"o":65.195,"t":"2026-10-15T15:45:00Z","v":414828,"vw":65.184395},{"c":65.115,"h":65.135,"l":65.085,"n":464,"o":65.115,"t":"2026-10-15T15:50:00Z","v":578897,"vw":65.114214},{"c":65.025,"h":65.11,"l":65.0201,"n":522,"o":65.11,"t":"2026-10-15T15:55:00Z","v":289108,"vw":65.078607},{"c":65.015,"h":65.035,"l":64.96,"n":528,"o":65.03,"t":"2026-10-15T16:00:00Z","v":38192,"vw":64.982526},{"c":64.965,"h":65.04,"l":64.965,"n":326,"o":65.015,"t":"2026-10-15T16:05:00Z","v":28961,"vw":64.988704},{"c":64.955,"h":65.0051,"l":64.95,"n":461,"o":64.965,"t":"2026-10-15T16:10:00Z","v":42913,"vw":64.978995},{"c":64.97,"h":64.99,"l":64.935,"n":431,"o":64.96,"t":"2026-10-15T16:15:00Z","v":29031,"vw":64.963332},{"c":65.035,"h":65.045,"l":64.965,"n":396,"o":64.965,"t":"2026-10-15T16:20:00Z","v":25740,"vw":65.017074},{"c":65.065,"h":65.08,"l":65.04,"n":269,"o":65.045,"t":"2026-10-15T16:25:00Z","v":16624,"vw":65.064955},{"c":65.04,"h":65.095,"l":65.035,"n":271,"o":65.07,"t":"2026-10-15T16:30:00Z","v":15131,"vw":65.076128},{"c":65.05,"h":65.065,"l":64.995,"n":350,"o":65.02,"t":"2026-10-15T16:35:00Z","v":20852,"vw":65.039171},{"c":65.02,"h":65.05,"l":65.01,"n":359,"o":65.05,"t":"2026-10-15T16:40:00Z","v":31286,"vw":65.027666},{"c":65.03,"h":65.045,"l":64.995,"n":373,"o":65.02,"t":"2026-10-15T16:45:00Z","v":33059,"vw":65.024236},{"c":65.015,"h":65.05,"l":64.99,"n":475,"o":65.03,"t":"2026-10-15T16:50:00Z","v":46356,"vw":65.022004},{"c":65.0551,"h":65.0551,"l":65.005,"n":406,"o":65.01,"t":"2026-10-15T16:55:00Z","v":33677,"vw":65.03567},{"c":65.045,"h":65.065,"l":65.04,"n":317,"o":65.0524,"t":"2026-10-15T17:00:00Z","v":20772,"vw":65.051526},{"c":64.945,"h":65.05,"l":64.935,"n":696,"o":65.04,"t":"2026-10-15T17:05:00Z","v":77417,"vw":64.963658},{"c":64.905,"h":64.955,"l":64.9,"n":824,"o":64.95,"t":"2026-10-15T17:10:00Z","v":70573,"vw":64.931884},{"c":64.92,"h":64.94,"l":64.885,"n":400,"o":64.905,"t":"2026-10-15T17:15:00Z","v":29313,"vw":64.910407},{"c":64.915,"h":64.935,"l":64.91,"n":307,"o":64.92,"t":"2026-10-15T17:20:00Z","v":16976,"vw":64.919891},{"c":64.9,"h":64.945,"l":64.9,"n":331,"o":64.92,"t":"2026-10-15T17:25:00Z","v":20698,"vw":64.928718},{"c":64.92,"h":64.93,"l":64.875,"n":571,"o":64.9,"t":"2026-10-15T17:30:00Z","v":23467,"vw":64.899603},{"c":64.88,"h":64.925,"l":64.88,"n":319,"o":64.925,"t":"2026-10-15T17:35:00Z","v":14242,"vw":64.898553},{"c":64.87,"h":64.9,"l":64.865,"n":599,"o":64.875,"t":"2026-10-15T17:40:00Z","v":19914,"vw":64.879209},{"c":64.895,"h":64.9,"l":64.85,"n":312,"o":64.865,"t":"2026-10-15T17:45:00Z","v":20349,"vw":64.877622},{"c":64.945,"h":64.945,"l":64.885,"n":389,"o":64.895,"t":"2026-10-15T17:50:00Z","v":24667,"vw":64.903488},{"c":64.905,"h":64.96,"l":64.885,"n":433,"o":64.95,"t":"2026-10-15T17:55:00Z","v":33622,"vw":64.914708},{"c":64.9,"h":64.93,"l":64.895,"n":911,"o":64.91,"t":"2026-10-15T18:00:00Z","v":43508,"vw":64.910774},{"c":64.92,"h":64.925,"l":64.875,"n":653,"o":64.895,"t":"2026-10-15T18:05:00Z","v":75849,"vw":64.897875},{"c":64.93,"h":64.935,"l":64.88,"n":420,"o":64.915,"t":"2026-10-15T18:10:00Z","v":45413,"vw":64.905217},{"c":64.87,"h":64.94,"l":64.87,"n":926,"o":64.92,"t":"2026-10-15T18:15:00Z","v":37604,"vw":64.913415},{"c":64.905,"h":64.91,"l":64.86,"n":578,"o":64.87,"t":"2026-10-15T18:20:00Z","v":76098,"vw":64.876038},{"c":64.84,"h":64.905,"l":64.835,"n":939,"o":64.9,"t":"2026-10-15T18:25:00Z","v":57645,"vw":64.859113},{"c":64.865,"h":64.88,"l":64.83,"n":596,"o":64.845,"t":"2026-10-15T18:30:00Z","v":61172,"vw":64.848624},{"c":64.855,"h":64.87,"l":64.835,"n":400,"o":64.865,"t":"2026-10-15T18:35:00Z","v":27869,"vw":64.854087},{"c":64.8499,"h":64.875,"l":64.83,"n":708,"o":64.86,"t":"2026-10-15T18:40:00Z","v":32581,"vw":64.855029},{"c":64.88,"h":64.88,"l":64.845,"n":286,"o":64.845,"t":"2026-10-15T18:45:00Z","v":18352,"vw":64.865676},{"c":64.825,"h":64.8875,"l":64.82,"n":628,"o":64.8875,"t":"2026-10-15T18:50:00Z","v":99175,"vw":64.841354},{"c":64.77,"h":64.83,"l":64.75,"n":1136,"o":64.82,"t":"2026-10-15T18:55:00Z","v":73621,"vw":64.783236},{"c":64.805,"h":64.8099,"l":64.73,"n":1126,"o":64.775,"t":"2026-10-15T19:00:00Z","v":52384,"vw":64.758529},{"c":64.79,"h":64.805,"l":64.745,"n":1347,"o":64.805,"t":"2026-10-15T19:05:00Z","v":72679,"vw":64.765159},{"c":64.725,"h":64.785,"l":64.71,"n":555,"o":64.785,"t":"2026-10-15T19:10:00Z","v":38493,"vw":64.736067},{"c":64.6,"h":64.73,"l":64.595,"n":1179,"o":64.73,"t":"2026-10-15T19:15:00Z","v":66881,"vw":64.652542},{"c":64.605,"h":64.605,"l":64.5101,"n":2227,"o":64.595,"t":"2026-10-15T19:20:00Z","v":288502,"vw":64.555927},{"c":64.4775,"h":64.6,"l":64.43,"n":1088,"o":64.6,"t":"2026-10-15T19:25:00Z","v":109637,"vw":64.487593},{"c":64.555,"h":64.555,"l":64.46,"n":1627,"o":64.475,"t":"2026-10-15T19:30:00Z","v":305110,"vw":64.503848},{"c":64.545,"h":64.565,"l":64.48,"n":1165,"o":64.555,"t":"2026-10-15T19:35:00Z","v":100925,"vw":64.529474},{"c":64.625,"h":64.625,"l":64.525,"n":1101,"o":64.545,"t":"2026-10-15T19:40:00Z","v":73548,"vw":64.558169},{"c":64.63,"h":64.645,"l":64.595,"n":961,"o":64.625,"t":"2026-10-15T19:45:00Z","v":71679,"vw":64.620726},{"c":64.635,"h":64.69,"l":64.62,"n":1340,"o":64.62,"t":"2026-10-15T19:50:00Z","v":105620,"vw":64.656277},{"c":64.64,"h":64.69,"l":64.6,"n":3672,"o":64.635,"t":"2026-10-15T19:55:00Z","v":360113,"vw":64.6424},{"c":64.64,"h":64.65,"l":64.64,"n":35,"o":64.65,"t":"2026-10-15T20:00:00Z","v":287631,"vw":64.64998},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-10-15T21:10:00Z","v":240,"vw":64.65},{"c":65.34,"h":65.45,"l":65.06,"n":23,"o":65.35,"t":"2026-10-16T08:00:00Z","v":2766,"vw":65.351906},{"c":65.3,"h":65.3,"l":65.29,"n":4,"o":65.29,"t":"2026-10-16T08:05:00Z","v":500,"vw":65.295},{"c":65.24,"h":65.24,"l":65.23,"n":6,"o":65.23,"t":"2026-10-16T08:20:00Z","v":466,"vw":65.233165},{"c":65.25,"h":65.26,"l":65.25,"n":2,"o":65.26,"t":"2026-10-16T08:25:00Z","v":275,"vw":65.253636},{"c":65.24,"h":65.24,"l":65.24,"n":3,"o":65.24,"t":"2026-10-16T08:30:00Z","v":250,"vw":65.24},{"c":65.2,"h":65.2,"l":65.19,"n":5,"o":65.19,"t":"2026-10-16T08:35:00Z","v":1250,"vw":65.192},{"c":65.2,"h":65.2,"l":65.16,"n":12,"o":65.19,"t":"2026-10-16T08:40:00Z","v":2053,"vw":65.17346},{"c":65.2,"h":65.2,"l":65.19,"n":3,"o":65.19,"t":"2026-10-16T08:45:00Z","v":1250,"vw":65.192},{"c":65.22,"h":65.22,"l":65.21,"n":6,"o":65.21,"t":"2026-10-16T08:55:00Z","v":1308,"vw":65.217719},{"c":65.26,"h":65.26,"l":65.25,"n":2,"o":65.25,"t":"2026-10-16T09:00:00Z","v":1000,"vw":65.25884},{"c":65.38,"h":65.38,"l":65.37,"n":7,"o":65.37,"t":"2026-10-16T09:15:00Z","v":2252,"vw":65.378961},{"c":65.36,"h":65.4,"l":65.36,"n":9,"o":65.39,"t":"2026-10-16T09:20:00Z","v":1742,"vw":65.386973},{"c":65.28,"h":65.28,"l":65.28,"n":3,"o":65.28,"t":"2026-10-16T09:30:00Z","v":523,"vw":65.28},{"c":65.22,"h":65.22,"l":65.22,"n":6,"o":65.22,"t":"2026-10-16T10:00:00Z","v":1131,"vw":65.22},{"c":65.26,"h":65.28,"l":65.26,"n":5,"o":65.28,"t":"2026-10-16T11:05:00Z","v":1390,"vw":65.276632},{"c":65.2,"h":65.2,"l":65.2,"n":2,"o":65.2,"t":"2026-10-16T11:20:00Z","v":2000,"vw":65.2},{"c":65.2,"h":65.2,"l":65.2,"n":7,"o":65.2,"t":"2026-10-16T11:25:00Z","v":1672,"vw":65.2},{"c":65.12,"h":65.18,"l":65.12,"n":15,"o":65.18,"t":"2026-10-16T11:55:00Z","v":3638,"vw":65.124118},{"c":65.11,"h":65.11,"l":65.11,"n":3,"o":65.11,"t":"2026-10-16T12:10:00Z","v":222,"vw":65.11},{"c":65.13,"h":65.13,"l":65.13,"n":1,"o":65.13,"t":"2026-10-16T12:15:00Z","v":304,"vw":65.13},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-16T12:25:00Z","v":440,"vw":65.15},{"c":65.22,"h":65.22,"l":65.22,"n":6,"o":65.22,"t":"2026-10-16T12:50:00Z","v":1041,"vw":65.22},{"c":65.15,"h":65.15,"l":65.15,"n":19,"o":65.15,"t":"2026-10-16T12:55:00Z","v":3296,"vw":65.15},{"c":65.35,"h":65.35,"l":65.22,"n":11,"o":65.22,"t":"2026-10-16T13:00:00Z","v":6979,"vw":65.30967},{"c":65.44,"h":65.44,"l":65.41,"n":17,"o":65.41,"t":"2026-10-16T13:10:00Z","v":2884,"vw":65.416112},{"c":65.52,"h":65.52,"l":65.45,"n":27,"o":65.47,"t":"2026-10-16T13:15:00Z","v":5417,"vw":65.489211},{"c":65.44,"h":65.51,"l":65.44,"n":49,"o":65.51,"t":"2026-10-16T13:20:00Z","v":6098,"vw":65.462096},{"c":65.51,"h":65.53,"l":65.46,"n":134,"o":65.46,"t":"2026-10-16T13:25:00Z","v":12708,"vw":65.482464},{"c":65.59,"h":65.635,"l":65.44,"n":2319,"o":65.51,"t":"2026-10-16T13:30:00Z","v":221394,"vw":65.51855},{"c":65.79,"h":65.82,"l":65.57,"n":1422,"o":65.59,"t":"2026-10-16T13:35:00Z","v":104691,"vw":65.711524},{"c":65.8,"h":65.9,"l":65.78,"n":865,"o":65.78,"t":"2026-10-16T13:40:00Z","v":88323,"vw":65.830343},{"c":65.86,"h":65.86,"l":65.71,"n":1683,"o":65.795,"t":"2026-10-16T13:45:00Z","v":164295,"vw":65.762733},{"c":66.01,"h":66.08,"l":65.86,"n":1532,"o":65.87,"t":"2026-10-16T13:50:00Z","v":207407,"vw":65.974466},{"c":66.085,"h":66.13,"l":65.99,"n":593,"o":66,"t":"2026-10-16T13:55:00Z","v":47525,"vw":66.077232},{"c":65.995,"h":66.13,"l":65.975,"n":1102,"o":66.075,"t":"2026-10-16T14:00:00Z","v":97048,"vw":66.047265},{"c":65.92,"h":66.04,"l":65.91,"n":1057,"o":65.995,"t":"2026-10-16T14:05:00Z","v":88737,"vw":65.961318},{"c":65.88,"h":65.97,"l":65.845,"n":1230,"o":65.91,"t":"2026-10-16T14:10:00Z","v":108566,"vw":65.922175},{"c":65.77,"h":65.87,"l":65.69,"n":781,"o":65.87,"t":"2026-10-16T14:15:00Z","v":81963,"vw":65.759257},{"c":65.855,"h":65.87,"l":65.77,"n":1047,"o":65.78,"t":"2026-10-16T14:20:00Z","v":83352,"vw":65.82946},{"c":65.945,"h":66,"l":65.85,"n":576,"o":65.85,"t":"2026-10-16T14:25:00Z","v":43094,"vw":65.926099},{"c":65.87,"h":65.98,"l":65.86,"n":622,"o":65.945,"t":"2026-10-16T14:30:00Z","v":39332,"vw":65.930271},{"c":65.84,"h":65.87,"l":65.81,"n":1122,"o":65.87,"t":"2026-10-16T14:35:00Z","v":50453,"vw":65.845583},{"c":65.74,"h":65.84,"l":65.735,"n":542,"o":65.84,"t":"2026-10-16T14:40:00Z","v":50321,"vw":65.7922},{"c":65.785,"h":65.8,"l":65.71,"n":543,"o":65.74,"t":"2026-10-16T14:45:00Z","v":46838,"vw":65.744586},{"c":66.04,"h":66.04,"l":65.79,"n":569,"o":65.79,"t":"2026-10-16T14:50:00Z","v":38102,"vw":65.928285},{"c":66.085,"h":66.085,"l":65.995,"n":631,"o":66.04,"t":"2026-10-16T14:55:00Z","v":61213,"vw":66.027235},{"c":66.13,"h":66.14,"l":66.08,"n":655,"o":66.08,"t":"2026-10-16T15:00:00Z","v":52003,"vw":66.110207},{"c":66.29,"h":66.29,"l":66.13,"n":604,"o":66.13,"t":"2026-10-16T15:05:00Z","v":45684,"vw":66.216559},{"c":66.34,"h":66.39,"l":66.24,"n":800,"o":66.295,"t":"2026-10-16T15:10:00Z","v":66447,"vw":66.319548},{"c":66.315,"h":66.385,"l":66.28,"n":887,"o":66.34,"t":"2026-10-16T15:15:00Z","v":65258,"vw":66.328724},{"c":66.395,"h":66.4,"l":66.3,"n":683,"o":66.31,"t":"2026-10-16T15:20:00Z","v":52858,"vw":66.368953},{"c":66.36,"h":66.39,"l":66.32,"n":458,"o":66.39,"t":"2026-10-16T15:25:00Z","v":29752,"vw":66.351009},{"c":66.365,"h":66.46,"l":66.35,"n":1706,"o":66.36,"t":"2026-10-16T15:30:00Z","v":138907,"vw":66.415227},{"c":66.315,"h":66.41,"l":66.315,"n":888,"o":66.36,"t":"2026-10-16T15:35:00Z","v":448210,"vw":66.370315},{"c":66.21,"h":66.3055,"l":66.195,"n":335,"o":66.3,"t":"2026-10-16T15:40:00Z","v":19185,"vw":66.247742},{"c":66.155,"h":66.28,"l":66.155,"n":569,"o":66.21,"t":"2026-10-16T15:45:00Z","v":47045,"vw":66.224479},{"c":66.195,"h":66.215,"l":66.15,"n":304,"o":66.15,"t":"2026-10-16T15:50:00Z","v":18816,"vw":66.183229},{"c":66.16,"h":66.21,"l":66.155,"n":317,"o":66.195,"t":"2026-10-16T15:55:00Z","v":23560,"vw":66.187977},{"c":66.06,"h":66.165,"l":66.04,"n":320,"o":66.165,"t":"2026-10-16T16:00:00Z","v":22951,"vw":66.106425},{"c":66.1,"h":66.13,"l":66.07,"n":248,"o":66.07,"t":"2026-10-16T16:05:00Z","v":13457,"vw":66.106254},{"c":66.09,"h":66.165,"l":66.055,"n":440,"o":66.115,"t":"2026-10-16T16:10:00Z","v":32508,"vw":66.107927},{"c":66.015,"h":66.101,"l":65.99,"n":269,"o":66.101,"t":"2026-10-16T16:15:00Z","v":17443,"vw":66.04508},{"c":65.975,"h":66.03,"l":65.96,"n":517,"o":66.02,"t":"2026-10-16T16:20:00Z","v":17464,"vw":65.987964},{"c":65.99,"h":66.0299,"l":65.95,"n":486,"o":65.97,"t":"2026-10-16T16:25:00Z","v":29124,"vw":65.993293},{"c":65.92,"h":65.985,"l":65.9,"n":355,"o":65.985,"t":"2026-10-16T16:30:00Z","v":12648,"vw":65.929525},{"c":65.865,"h":65.92,"l":65.86,"n":515,"o":65.915,"t":"2026-10-16T16:35:00Z","v":338196,"vw":65.882688},{"c":65.9,"h":65.91,"l":65.845,"n":310,"o":65.86,"t":"2026-10-16T16:40:00Z","v":15453,"vw":65.878083},{"c":65.875,"h":65.92,"l":65.87,"n":248,"o":65.9055,"t":"2026-10-16T16:45:00Z","v":118687,"vw":65.896205},{"c":65.88,"h":65.88,"l":65.85,"n":512,"o":65.875,"t":"2026-10-16T16:50:00Z","v":15697,"vw":65.869228},{"c":65.91,"h":65.915,"l":65.875,"n":325,"o":65.875,"t":"2026-10-16T16:55:00Z","v":216528,"vw":65.887849},{"c":65.905,"h":65.905,"l":65.88,"n":782,"o":65.9,"t":"2026-10-16T17:00:00Z","v":17059,"vw":65.892319},{"c":65.9207,"h":65.94,"l":65.885,"n":292,"o":65.91,"t":"2026-10-16T17:05:00Z","v":17849,"vw":65.919098},{"c":65.84,"h":65.93,"l":65.8398,"n":267,"o":65.93,"t":"2026-10-16T17:10:00Z","v":11257,"vw":65.882482},{"c":65.85,"h":65.86,"l":65.835,"n":241,"o":65.845,"t":"2026-10-16T17:15:00Z","v":13113,"vw":65.845958},{"c":65.875,"h":65.875,"l":65.815,"n":753,"o":65.83,"t":"2026-10-16T17:20:00Z","v":31330,"vw":65.8353},{"c":65.84,"h":65.888,"l":65.82,"n":636,"o":65.87,"t":"2026-10-16T17:25:00Z","v":16187,"vw":65.851502},{"c":65.895,"h":65.895,"l":65.835,"n":302,"o":65.845,"t":"2026-10-16T17:30:00Z","v":17478,"vw":65.862983},{"c":65.905,"h":65.9151,"l":65.88,"n":244,"o":65.89,"t":"2026-10-16T17:35:00Z","v":15441,"vw":65.90081},{"c":65.96,"h":65.97,"l":65.885,"n":1020,"o":65.905,"t":"2026-10-16T17:40:00Z","v":27593,"vw":65.935317},{"c":65.965,"h":65.985,"l":65.94,"n":288,"o":65.95,"t":"2026-10-16T17:45:00Z","v":19291,"vw":65.966159},{"c":65.94,"h":65.965,"l":65.9311,"n":248,"o":65.96,"t":"2026-10-16T17:50:00Z","v":11275,"vw":65.952806},{"c":65.925,"h":65.955,"l":65.905,"n":290,"o":65.95,"t":"2026-10-16T17:55:00Z","v":11882,"vw":65.922671},{"c":65.9,"h":65.935,"l":65.89,"n":543,"o":65.92,"t":"2026-10-16T18:00:00Z","v":22063,"vw":65.914329},{"c":65.92,"h":65.96,"l":65.905,"n":333,"o":65.92,"t":"2026-10-16T18:05:00Z","v":24983,"vw":65.926456},{"c":65.89,"h":65.93,"l":65.855,"n":991,"o":65.93,"t":"2026-10-16T18:10:00Z","v":53420,"vw":65.890927},{"c":65.865,"h":65.9,"l":65.86,"n":273,"o":65.88,"t":"2026-10-16T18:15:00Z","v":17744,"vw":65.883458},{"c":65.95,"h":65.99,"l":65.84,"n":1218,"o":65.865,"t":"2026-10-16T18:20:00Z","v":116679,"vw":65.925458},{"c":66.03,"h":66.03,"l":65.935,"n":558,"o":65.95,"t":"2026-10-16T18:25:00Z","v":49384,"vw":65.988122},{"c":66,"h":66.035,"l":66,"n":484,"o":66.025,"t":"2026-10-16T18:30:00Z","v":31141,"vw":66.015822},{"c":65.99,"h":66.01,"l":65.96,"n":407,"o":66.005,"t":"2026-10-16T18:35:00Z","v":27039,"vw":65.986176},{"c":66.02,"h":66.02,"l":65.975,"n":853,"o":65.995,"t":"2026-10-16T18:40:00Z","v":43653,"vw":65.998466},{"c":65.94,"h":66.02,"l":65.94,"n":942,"o":66.01,"t":"2026-10-16T18:45:00Z","v":48691,"vw":65.988338},{"c":65.965,"h":65.965,"l":65.9234,"n":323,"o":65.945,"t":"2026-10-16T18:50:00Z","v":25247,"vw":65.942779},{"c":65.925,"h":65.975,"l":65.835,"n":1721,"o":65.965,"t":"2026-10-16T18:55:00Z","v":332961,"vw":65.957414},{"c":65.945,"h":65.9451,"l":65.91,"n":442,"o":65.91,"t":"2026-10-16T19:00:00Z","v":27811,"vw":65.935039},{"c":65.955,"h":65.99,"l":65.94,"n":499,"o":65.95,"t":"2026-10-16T19:05:00Z","v":19104,"vw":65.958263},{"c":65.955,"h":65.98,"l":65.925,"n":731,"o":65.96,"t":"2026-10-16T19:10:00Z","v":29507,"vw":65.949847},{"c":65.975,"h":66.03,"l":65.95,"n":844,"o":65.955,"t":"2026-10-16T19:15:00Z","v":71000,"vw":65.987675},{"c":65.965,"h":65.985,"l":65.945,"n":417,"o":65.975,"t":"2026-10-16T19:20:00Z","v":30753,"vw":65.967541},{"c":65.96,"h":65.965,"l":65.9,"n":540,"o":65.96,"t":"2026-10-16T19:25:00Z","v":36540,"vw":65.929689},{"c":66.02,"h":66.025,"l":65.95,"n":760,"o":65.96,"t":"2026-10-16T19:30:00Z","v":60457,"vw":65.994706},{"c":66.04,"h":66.04,"l":66.005,"n":662,"o":66.025,"t":"2026-10-16T19:35:00Z","v":40142,"vw":66.021807},{"c":66.125,"h":66.13,"l":66.005,"n":900,"o":66.03,"t":"2026-10-16T19:40:00Z","v":51618,"vw":66.068007},{"c":66.16,"h":66.18,"l":66.125,"n":764,"o":66.135,"t":"2026-10-16T19:45:00Z","v":61691,"vw":66.152062},{"c":66.13,"h":66.185,"l":66.125,"n":742,"o":66.17,"t":"2026-10-16T19:50:00Z","v":69239,"vw":66.154699},{"c":66.18,"h":66.195,"l":66.105,"n":2304,"o":66.125,"t":"2026-10-16T19:55:00Z","v":233212,"vw":66.158196},{"c":66.16,"h":66.16,"l":66.16,"n":21,"o":66.16,"t":"2026-10-16T20:00:00Z","v":226735,"vw":66.16},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-16T21:40:00Z","v":100,"vw":66.29},{"c":65.67,"h":65.84,"l":65.61,"n":55,"o":65.63,"t":"2026-10-19T08:00:00Z","v":4804,"vw":65.656634},{"c":65.68,"h":65.69,"l":65.68,"n":9,"o":65.69,"t":"2026-10-19T08:05:00Z","v":1341,"vw":65.688236},{"c":65.74,"h":65.74,"l":65.72,"n":3,"o":65.72,"t":"2026-10-19T08:10:00Z","v":280,"vw":65.73},{"c":65.71,"h":65.71,"l":65.69,"n":5,"o":65.69,"t":"2026-10-19T08:15:00Z","v":1289,"vw":65.692327},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-19T08:35:00Z","v":300,"vw":65.63},{"c":65.56,"h":65.57,"l":65.56,"n":8,"o":65.57,"t":"2026-10-19T09:10:00Z","v":2467,"vw":65.568535},{"c":65.63,"h":65.63,"l":65.6,"n":7,"o":65.6,"t":"2026-10-19T09:15:00Z","v":2300,"vw":65.616667},{"c":65.63,"h":65.63,"l":65.62,"n":2,"o":65.62,"t":"2026-10-19T09:20:00Z","v":1033,"vw":65.62516},{"c":65.68,"h":65.68,"l":65.64,"n":12,"o":65.64,"t":"2026-10-19T09:25:00Z","v":2326,"vw":65.665276},{"c":65.7,"h":65.7,"l":65.7,"n":4,"o":65.7,"t":"2026-10-19T09:30:00Z","v":1000,"vw":65.7},{"c":65.7,"h":65.71,"l":65.7,"n":8,"o":65.71,"t":"2026-10-19T09:35:00Z","v":1200,"vw":65.708945},{"c":65.69,"h":65.69,"l":65.68,"n":5,"o":65.68,"t":"2026-10-19T09:40:00Z","v":1460,"vw":65.682571},{"c":65.58,"h":65.58,"l":65.55,"n":7,"o":65.58,"t":"2026-10-19T09:50:00Z","v":2030,"vw":65.563846},{"c":65.53,"h":65.53,"l":65.53,"n":1,"o":65.53,"t":"2026-10-19T09:55:00Z","v":500,"vw":65.53},{"c":65.49,"h":65.49,"l":65.47,"n":8,"o":65.47,"t":"2026-10-19T10:05:00Z","v":1430,"vw":65.47315},{"c":65.47,"h":65.47,"l":65.47,"n":1,"o":65.47,"t":"2026-10-19T10:10:00Z","v":379,"vw":65.47},{"c":65.45,"h":65.45,"l":65.45,"n":2,"o":65.45,"t":"2026-10-19T10:15:00Z","v":1000,"vw":65.45},{"c":65.48,"h":65.48,"l":65.48,"n":2,"o":65.48,"t":"2026-10-19T10:20:00Z","v":970,"vw":65.48},{"c":65.47,"h":65.47,"l":65.47,"n":2,"o":65.47,"t":"2026-10-19T10:25:00Z","v":276,"vw":65.47},{"c":65.45,"h":65.45,"l":65.45,"n":3,"o":65.45,"t":"2026-10-19T10:30:00Z","v":510,"vw":65.45},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-19T10:40:00Z","v":300,"vw":65.46},{"c":65.49,"h":65.49,"l":65.48,"n":3,"o":65.48,"t":"2026-10-19T10:45:00Z","v":870,"vw":65.488816},{"c":65.53,"h":65.53,"l":65.53,"n":1,"o":65.53,"t":"2026-10-19T10:50:00Z","v":376,"vw":65.53},{"c":65.49,"h":65.49,"l":65.47,"n":2,"o":65.47,"t":"2026-10-19T10:55:00Z","v":514,"vw":65.48463},{"c":65.51,"h":65.51,"l":65.5,"n":6,"o":65.5,"t":"2026-10-19T11:00:00Z","v":1502,"vw":65.503207},{"c":65.51,"h":65.51,"l":65.5,"n":12,"o":65.51,"t":"2026-10-19T11:05:00Z","v":3188,"vw":65.508187},{"c":65.56,"h":65.56,"l":65.56,"n":6,"o":65.56,"t":"2026-10-19T11:15:00Z","v":1005,"vw":65.56},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-19T11:30:00Z","v":200,"vw":65.57},{"c":65.37,"h":65.39,"l":65.37,"n":3,"o":65.39,"t":"2026-10-19T12:00:00Z","v":500,"vw":65.378889},{"c":65.36,"h":65.36,"l":65.36,"n":3,"o":65.36,"t":"2026-10-19T12:05:00Z","v":259,"vw":65.36},{"c":65.18,"h":65.27,"l":65.18,"n":8,"o":65.27,"t":"2026-10-19T12:30:00Z","v":1132,"vw":65.223616},{"c":65.12,"h":65.17,"l":65.12,"n":7,"o":65.17,"t":"2026-10-19T12:35:00Z","v":583,"vw":65.149236},{"c":65.1,"h":65.12,"l":65.1,"n":8,"o":65.1,"t":"2026-10-19T12:40:00Z","v":970,"vw":65.106915},{"c":65,"h":65.06,"l":65,"n":15,"o":65.04,"t":"2026-10-19T12:45:00Z","v":855,"vw":65.02676},{"c":65.08,"h":65.08,"l":65.07,"n":2,"o":65.07,"t":"2026-10-19T12:50:00Z","v":654,"vw":65.075872},{"c":65.06,"h":65.1,"l":65.05,"n":15,"o":65.1,"t":"2026-10-19T12:55:00Z","v":2656,"vw":65.073408},{"c":65.11,"h":65.11,"l":65.11,"n":1,"o":65.11,"t":"2026-10-19T13:00:00Z","v":242,"vw":65.11},{"c":65.1,"h":65.1,"l":65.1,"n":7,"o":65.1,"t":"2026-10-19T13:05:00Z","v":723,"vw":65.1},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-19T13:10:00Z","v":1384,"vw":65},{"c":65.04,"h":65.04,"l":65.04,"n":4,"o":65.04,"t":"2026-10-19T13:15:00Z","v":1090,"vw":65.04},{"c":65.1,"h":65.11,"l":65.08,"n":6,"o":65.09,"t":"2026-10-19T13:20:00Z","v":1545,"vw":65.092804},{"c":65.12,"h":65.12,"l":65.04,"n":44,"o":65.04,"t":"2026-10-19T13:25:00Z","v":5846,"vw":65.075362},{"c":65.11,"h":65.25,"l":64.97,"n":816,"o":65.14,"t":"2026-10-19T13:30:00Z","v":104595,"vw":65.110518},{"c":65.365,"h":65.42,"l":65.1,"n":531,"o":65.1,"t":"2026-10-19T13:35:00Z","v":34236,"vw":65.298129},{"c":65.285,"h":65.38,"l":65.24,"n":546,"o":65.38,"t":"2026-10-19T13:40:00Z","v":45877,"vw":65.325901},{"c":65.19,"h":65.3,"l":65.135,"n":379,"o":65.28,"t":"2026-10-19T13:45:00Z","v":27042,"vw":65.208215},{"c":65.265,"h":65.28,"l":65.16,"n":305,"o":65.18,"t":"2026-10-19T13:50:00Z","v":18163,"vw":65.230081},{"c":65.29,"h":65.32,"l":65.27,"n":400,"o":65.27,"t":"2026-10-19T13:55:00Z","v":32296,"vw":65.294949},{"c":65.29,"h":65.3,"l":65.26,"n":399,"o":65.285,"t":"2026-10-19T14:00:00Z","v":16057,"vw":65.284802},{"c":65.35,"h":65.375,"l":65.28,"n":411,"o":65.28,"t":"2026-10-19T14:05:00Z","v":26276,"vw":65.340127},{"c":65.32,"h":65.375,"l":65.3,"n":391,"o":65.355,"t":"2026-10-19T14:10:00Z","v":22297,"vw":65.343262},{"c":65.35,"h":65.39,"l":65.31,"n":602,"o":65.325,"t":"2026-10-19T14:15:00Z","v":43356,"vw":65.363381},{"c":65.275,"h":65.36,"l":65.275,"n":367,"o":65.35,"t":"2026-10-19T14:20:00Z","v":19798,"vw":65.317506},{"c":65.205,"h":65.26,"l":65.175,"n":413,"o":65.26,"t":"2026-10-19T14:25:00Z","v":24501,"vw":65.210169},{"c":65.23,"h":65.28,"l":65.205,"n":532,"o":65.205,"t":"2026-10-19T14:30:00Z","v":26739,"vw":65.242798},{"c":65.31,"h":65.33,"l":65.2,"n":550,"o":65.24,"t":"2026-10-19T14:35:00Z","v":36503,"vw":65.263939},{"c":65.24,"h":65.3,"l":65.22,"n":412,"o":65.3,"t":"2026-10-19T14:40:00Z","v":25261,"vw":65.250893},{"c":65.29,"h":65.31,"l":65.215,"n":486,"o":65.23,"t":"2026-10-19T14:45:00Z","v":28608,"vw":65.272292},{"c":65.2,"h":65.31,"l":65.2,"n":495,"o":65.285,"t":"2026-10-19T14:50:00Z","v":24234,"vw":65.26011},{"c":65.23,"h":65.23,"l":65.165,"n":603,"o":65.208,"t":"2026-10-19T14:55:00Z","v":46456,"vw":65.188096},{"c":65.29,"h":65.39,"l":65.215,"n":2432,"o":65.23,"t":"2026-10-19T15:00:00Z","v":254594,"vw":65.281042},{"c":65.25,"h":65.3,"l":65.23,"n":428,"o":65.28,"t":"2026-10-19T15:05:00Z","v":24911,"vw":65.259982},{"c":65.23,"h":65.29,"l":65.22,"n":532,"o":65.245,"t":"2026-10-19T15:10:00Z","v":39301,"vw":65.255614},{"c":65.23,"h":65.31,"l":65.22,"n":501,"o":65.24,"t":"2026-10-19T15:15:00Z","v":37497,"vw":65.264222},{"c":65.255,"h":65.255,"l":65.2,"n":449,"o":65.23,"t":"2026-10-19T15:20:00Z","v":26851,"vw":65.22356},{"c":65.3499,"h":65.36,"l":65.26,"n":430,"o":65.265,"t":"2026-10-19T15:25:00Z","v":32181,"vw":65.307221},{"c":65.34,"h":65.395,"l":65.335,"n":854,"o":65.345,"t":"2026-10-19T15:30:00Z","v":79187,"vw":65.35625},{"c":65.315,"h":65.36,"l":65.315,"n":426,"o":65.34,"t":"2026-10-19T15:35:00Z","v":34027,"vw":65.340915},{"c":65.28,"h":65.32,"l":65.275,"n":233,"o":65.315,"t":"2026-10-19T15:40:00Z","v":12530,"vw":65.303889},{"c":65.245,"h":65.31,"l":65.245,"n":276,"o":65.275,"t":"2026-10-19T15:45:00Z","v":16378,"vw":65.271882},{"c":65.25,"h":65.255,"l":65.22,"n":215,"o":65.245,"t":"2026-10-19T15:50:00Z","v":10812,"vw":65.237115},{"c":65.285,"h":65.295,"l":65.235,"n":354,"o":65.255,"t":"2026-10-19T15:55:00Z","v":26238,"vw":65.257798},{"c":65.24,"h":65.285,"l":65.23,"n":324,"o":65.285,"t":"2026-10-19T16:00:00Z","v":17109,"vw":65.25889},{"c":65.245,"h":65.245,"l":65.22,"n":231,"o":65.24,"t":"2026-10-19T16:05:00Z","v":9787,"vw":65.238787},{"c":65.28,"h":65.28,"l":65.26,"n":184,"o":65.26,"t":"2026-10-19T16:10:00Z","v":7912,"vw":65.276003},{"c":65.29,"h":65.29,"l":65.275,"n":274,"o":65.275,"t":"2026-10-19T16:15:00Z","v":13075,"vw":65.282292},{"c":65.305,"h":65.31,"l":65.285,"n":245,"o":65.285,"t":"2026-10-19T16:20:00Z","v":15145,"vw":65.298202},{"c":65.335,"h":65.345,"l":65.305,"n":411,"o":65.305,"t":"2026-10-19T16:25:00Z","v":34647,"vw":65.317983},{"c":65.31,"h":65.33,"l":65.295,"n":274,"o":65.33,"t":"2026-10-19T16:30:00Z","v":24500,"vw":65.312517},{"c":65.295,"h":65.305,"l":65.28,"n":301,"o":65.305,"t":"2026-10-19T16:35:00Z","v":20963,"vw":65.295506},{"c":65.265,"h":65.3,"l":65.26,"n":202,"o":65.295,"t":"2026-10-19T16:40:00Z","v":25829,"vw":65.282683},{"c":65.25,"h":65.28,"l":65.245,"n":204,"o":65.27,"t":"2026-10-19T16:45:00Z","v":10726,"vw":65.263364},{"c":65.255,"h":65.27,"l":65.25,"n":152,"o":65.255,"t":"2026-10-19T16:50:00Z","v":8813,"vw":65.257932},{"c":65.26,"h":65.275,"l":65.25,"n":344,"o":65.26,"t":"2026-10-19T16:55:00Z","v":23030,"vw":65.261716},{"c":65.25,"h":65.275,"l":65.24,"n":237,"o":65.265,"t":"2026-10-19T17:00:00Z","v":15826,"vw":65.259773},{"c":65.265,"h":65.265,"l":65.23,"n":283,"o":65.24,"t":"2026-10-19T17:05:00Z","v":19505,"vw":65.254468},{"c":65.255,"h":65.275,"l":65.245,"n":303,"o":65.26,"t":"2026-10-19T17:10:00Z","v":17349,"vw":65.259067},{"c":65.25,"h":65.26,"l":65.24,"n":298,"o":65.255,"t":"2026-10-19T17:15:00Z","v":15585,"vw":65.252955},{"c":65.3,"h":65.305,"l":65.245,"n":293,"o":65.245,"t":"2026-10-19T17:20:00Z","v":18059,"vw":65.268039},{"c":65.285,"h":65.31,"l":65.2701,"n":339,"o":65.3,"t":"2026-10-19T17:25:00Z","v":18708,"vw":65.297082},{"c":65.285,"h":65.3066,"l":65.255,"n":281,"o":65.28,"t":"2026-10-19T17:30:00Z","v":9317,"vw":65.279635},{"c":65.29,"h":65.315,"l":65.26,"n":280,"o":65.28,"t":"2026-10-19T17:35:00Z","v":11764,"vw":65.295442},{"c":65.33,"h":65.33,"l":65.2899,"n":311,"o":65.29,"t":"2026-10-19T17:40:00Z","v":27133,"vw":65.312249},{"c":65.33,"h":65.34,"l":65.315,"n":278,"o":65.33,"t":"2026-10-19T17:45:00Z","v":11402,"vw":65.327702},{"c":65.36,"h":65.36,"l":65.32,"n":396,"o":65.325,"t":"2026-10-19T17:50:00Z","v":25299,"vw":65.342121},{"c":65.35,"h":65.37,"l":65.345,"n":347,"o":65.365,"t":"2026-10-19T17:55:00Z","v":19746,"vw":65.353062},{"c":65.365,"h":65.365,"l":65.31,"n":288,"o":65.35,"t":"2026-10-19T18:00:00Z","v":15161,"vw":65.325791},{"c":65.365,"h":65.375,"l":65.36,"n":272,"o":65.365,"t":"2026-10-19T18:05:00Z","v":16765,"vw":65.366608},{"c":65.3658,"h":65.385,"l":65.36,"n":223,"o":65.37,"t":"2026-10-19T18:10:00Z","v":12377,"vw":65.37202},{"c":65.34,"h":65.365,"l":65.325,"n":381,"o":65.365,"t":"2026-10-19T18:15:00Z","v":33017,"vw":65.339613},{"c":65.315,"h":65.35,"l":65.305,"n":477,"o":65.34,"t":"2026-10-19T18:20:00Z","v":75045,"vw":65.333895},{"c":65.38,"h":65.39,"l":65.3105,"n":634,"o":65.315,"t":"2026-10-19T18:25:00Z","v":76291,"vw":65.343551},{"c":65.355,"h":65.37,"l":65.335,"n":341,"o":65.37,"t":"2026-10-19T18:30:00Z","v":24636,"vw":65.350196},{"c":65.345,"h":65.36,"l":65.325,"n":420,"o":65.35,"t":"2026-10-19T18:35:00Z","v":25306,"vw":65.339601},{"c":65.339,"h":65.36,"l":65.339,"n":274,"o":65.345,"t":"2026-10-19T18:40:00Z","v":12271,"vw":65.3501},{"c":65.3389,"h":65.345,"l":65.325,"n":330,"o":65.335,"t":"2026-10-19T18:45:00Z","v":16917,"vw":65.339523},{"c":65.31,"h":65.35,"l":65.305,"n":367,"o":65.3325,"t":"2026-10-19T18:50:00Z","v":17250,"vw":65.330665},{"c":65.265,"h":65.305,"l":65.25,"n":487,"o":65.305,"t":"2026-10-19T18:55:00Z","v":40242,"vw":65.265191},{"c":65.245,"h":65.26,"l":65.235,"n":383,"o":65.26,"t":"2026-10-19T19:00:00Z","v":21830,"vw":65.24754},{"c":65.235,"h":65.25,"l":65.235,"n":302,"o":65.245,"t":"2026-10-19T19:05:00Z","v":15485,"vw":65.237877},{"c":65.24,"h":65.24,"l":65.215,"n":337,"o":65.235,"t":"2026-10-19T19:10:00Z","v":24834,"vw":65.232098},{"c":65.225,"h":65.245,"l":65.215,"n":369,"o":65.2431,"t":"2026-10-19T19:15:00Z","v":19114,"vw":65.227981},{"c":65.16,"h":65.25,"l":65.16,"n":476,"o":65.23,"t":"2026-10-19T19:20:00Z","v":27385,"vw":65.204581},{"c":65.155,"h":65.185,"l":65.15,"n":374,"o":65.165,"t":"2026-10-19T19:25:00Z","v":21485,"vw":65.167777},{"c":65.12,"h":65.16,"l":65.12,"n":519,"o":65.155,"t":"2026-10-19T19:30:00Z","v":34462,"vw":65.135968},{"c":65.105,"h":65.11,"l":65.075,"n":678,"o":65.11,"t":"2026-10-19T19:35:00Z","v":53384,"vw":65.090181},{"c":65.175,"h":65.195,"l":65.095,"n":964,"o":65.105,"t":"2026-10-19T19:40:00Z","v":83084,"vw":65.138136},{"c":65.165,"h":65.19,"l":65.145,"n":528,"o":65.17,"t":"2026-10-19T19:45:00Z","v":31404,"vw":65.168768},{"c":65.165,"h":65.185,"l":65.145,"n":804,"o":65.16,"t":"2026-10-19T19:50:00Z","v":59879,"vw":65.166998},{"c":65.155,"h":65.19,"l":65.145,"n":2058,"o":65.165,"t":"2026-10-19T19:55:00Z","v":186367,"vw":65.166371},{"c":65.15,"h":65.16,"l":65.15,"n":35,"o":65.16,"t":"2026-10-19T20:00:00Z","v":153082,"vw":65.150007},{"c":65.11,"h":65.11,"l":65.11,"n":1,"o":65.11,"t":"2026-10-19T23:10:00Z","v":100,"vw":65.11},{"c":65.75,"h":65.9,"l":65.64,"n":34,"o":65.83,"t":"2026-10-20T08:00:00Z","v":4783,"vw":65.798459},{"c":65.69,"h":65.695,"l":65.69,"n":5,"o":65.695,"t":"2026-10-20T08:15:00Z","v":325,"vw":65.692},{"c":65.66,"h":65.66,"l":65.66,"n":2,"o":65.66,"t":"2026-10-20T08:20:00Z","v":250,"vw":65.66},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-20T08:35:00Z","v":100,"vw":65.56},{"c":65.6,"h":65.6,"l":65.6,"n":3,"o":65.6,"t":"2026-10-20T08:45:00Z","v":164,"vw":65.6},{"c":65.65,"h":65.665,"l":65.65,"n":5,"o":65.665,"t":"2026-10-20T08:55:00Z","v":796,"vw":65.657858},{"c":65.7,"h":65.7,"l":65.7,"n":3,"o":65.7,"t":"2026-10-20T09:10:00Z","v":1000,"vw":65.7},{"c":65.65,"h":65.69,"l":65.65,"n":2,"o":65.69,"t":"2026-10-20T09:15:00Z","v":1053,"vw":65.672754},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-10-20T09:40:00Z","v":500,"vw":65.61},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-20T09:55:00Z","v":500,"vw":65.57},{"c":65.67,"h":65.67,"l":65.66,"n":3,"o":65.66,"t":"2026-10-20T10:30:00Z","v":1152,"vw":65.661319},{"c":65.64,"h":65.64,"l":65.64,"n":2,"o":65.64,"t":"2026-10-20T11:05:00Z","v":230,"vw":65.64},{"c":65.61,"h":65.61,"l":65.6,"n":3,"o":65.6,"t":"2026-10-20T11:30:00Z","v":381,"vw":65.602877},{"c":65.63,"h":65.63,"l":65.63,"n":6,"o":65.63,"t":"2026-10-20T11:35:00Z","v":307,"vw":65.63},{"c":65.53,"h":65.55,"l":65.53,"n":4,"o":65.55,"t":"2026-10-20T11:50:00Z","v":1630,"vw":65.546875},{"c":65.6,"h":65.62,"l":65.6,"n":5,"o":65.62,"t":"2026-10-20T12:00:00Z","v":420,"vw":65.607547},{"c":65.58,"h":65.6,"l":65.58,"n":4,"o":65.6,"t":"2026-10-20T12:05:00Z","v":1603,"vw":65.586263},{"c":65.65,"h":65.65,"l":65.58,"n":11,"o":65.58,"t":"2026-10-20T12:10:00Z","v":3551,"vw":65.611858},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-20T12:25:00Z","v":367,"vw":65.63},{"c":65.76,"h":65.76,"l":65.76,"n":4,"o":65.76,"t":"2026-10-20T12:40:00Z","v":1000,"vw":65.76},{"c":65.7,"h":65.7,"l":65.68,"n":7,"o":65.68,"t":"2026-10-20T12:45:00Z","v":2039,"vw":65.69},{"c":65.66,"h":65.67,"l":65.65,"n":8,"o":65.67,"t":"2026-10-20T12:50:00Z","v":1375,"vw":65.665905},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-10-20T12:55:00Z","v":300,"vw":65.61},{"c":65.48,"h":65.51,"l":65.46,"n":8,"o":65.51,"t":"2026-10-20T13:00:00Z","v":1843,"vw":65.496873},{"c":65.53,"h":65.53,"l":65.53,"n":4,"o":65.53,"t":"2026-10-20T13:05:00Z","v":500,"vw":65.53},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-10-20T13:10:00Z","v":100,"vw":65.51},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-10-20T13:20:00Z","v":300,"vw":65.51},{"c":65.64,"h":65.65,"l":65.54,"n":13,"o":65.55,"t":"2026-10-20T13:25:00Z","v":3106,"vw":65.614839},{"c":65.71,"h":65.77,"l":65.53,"n":497,"o":65.625,"t":"2026-10-20T13:30:00Z","v":44859,"vw":65.614901},{"c":65.7,"h":65.85,"l":65.65,"n":596,"o":65.75,"t":"2026-10-20T13:35:00Z","v":43572,"vw":65.710258},{"c":65.92,"h":65.94,"l":65.73,"n":435,"o":65.73,"t":"2026-10-20T13:40:00Z","v":37141,"vw":65.843319},{"c":65.89,"h":65.9611,"l":65.875,"n":446,"o":65.93,"t":"2026-10-20T13:45:00Z","v":33117,"vw":65.924312},{"c":65.81,"h":65.98,"l":65.8,"n":424,"o":65.9,"t":"2026-10-20T13:50:00Z","v":32874,"vw":65.86573},{"c":65.75,"h":65.83,"l":65.72,"n":397,"o":65.81,"t":"2026-10-20T13:55:00Z","v":27529,"vw":65.764282},{"c":65.675,"h":65.74,"l":65.605,"n":466,"o":65.74,"t":"2026-10-20T14:00:00Z","v":31567,"vw":65.668974},{"c":65.57,"h":65.675,"l":65.52,"n":631,"o":65.665,"t":"2026-10-20T14:05:00Z","v":40798,"vw":65.577189},{"c":65.5,"h":65.5899,"l":65.485,"n":617,"o":65.57,"t":"2026-10-20T14:10:00Z","v":50919,"vw":65.534949},{"c":65.52,"h":65.56,"l":65.475,"n":520,"o":65.5,"t":"2026-10-20T14:15:00Z","v":37924,"vw":65.504716},{"c":65.61,"h":65.62,"l":65.51,"n":368,"o":65.525,"t":"2026-10-20T14:20:00Z","v":27776,"vw":65.565756},{"c":65.52,"h":65.615,"l":65.445,"n":736,"o":65.61,"t":"2026-10-20T14:25:00Z","v":84697,"vw":65.517675},{"c":65.67,"h":65.695,"l":65.5,"n":1212,"o":65.515,"t":"2026-10-20T14:30:00Z","v":86458,"vw":65.617497},{"c":65.63,"h":65.74,"l":65.61,"n":498,"o":65.6759,"t":"2026-10-20T14:35:00Z","v":33007,"vw":65.685593},{"c":65.62,"h":65.65,"l":65.585,"n":338,"o":65.64,"t":"2026-10-20T14:40:00Z","v":21311,"vw":65.630169},{"c":65.65,"h":65.65,"l":65.565,"n":385,"o":65.6,"t":"2026-10-20T14:45:00Z","v":19751,"vw":65.600683},{"c":65.62,"h":65.65,"l":65.61,"n":274,"o":65.645,"t":"2026-10-20T14:50:00Z","v":18162,"vw":65.636793},{"c":65.69,"h":65.7,"l":65.585,"n":257,"o":65.62,"t":"2026-10-20T14:55:00Z","v":14004,"vw":65.628699},{"c":65.625,"h":65.69,"l":65.615,"n":275,"o":65.69,"t":"2026-10-20T15:00:00Z","v":20767,"vw":65.639472},{"c":65.605,"h":65.635,"l":65.575,"n":206,"o":65.635,"t":"2026-10-20T15:05:00Z","v":19974,"vw":65.594838},{"c":65.64,"h":65.67,"l":65.61,"n":478,"o":65.61,"t":"2026-10-20T15:10:00Z","v":33094,"vw":65.646671},{"c":65.675,"h":65.72,"l":65.65,"n":376,"o":65.65,"t":"2026-10-20T15:15:00Z","v":30221,"vw":65.692717},{"c":65.69,"h":65.725,"l":65.665,"n":260,"o":65.68,"t":"2026-10-20T15:20:00Z","v":12094,"vw":65.692512},{"c":65.68,"h":65.7,"l":65.66,"n":361,"o":65.685,"t":"2026-10-20T15:25:00Z","v":17815,"vw":65.681726},{"c":65.68,"h":65.715,"l":65.64,"n":1258,"o":65.69,"t":"2026-10-20T15:30:00Z","v":115903,"vw":65.674961},{"c":65.705,"h":65.71,"l":65.615,"n":697,"o":65.685,"t":"2026-10-20T15:35:00Z","v":97189,"vw":65.648044},{"c":65.68,"h":65.7,"l":65.655,"n":204,"o":65.7,"t":"2026-10-20T15:40:00Z","v":14369,"vw":65.680431},{"c":65.685,"h":65.685,"l":65.665,"n":221,"o":65.675,"t":"2026-10-20T15:45:00Z","v":183782,"vw":65.677412},{"c":65.67,"h":65.6998,"l":65.665,"n":181,"o":65.68,"t":"2026-10-20T15:50:00Z","v":9080,"vw":65.686888},{"c":65.645,"h":65.675,"l":65.645,"n":141,"o":65.665,"t":"2026-10-20T15:55:00Z","v":5176,"vw":65.661678},{"c":65.6517,"h":65.655,"l":65.625,"n":173,"o":65.65,"t":"2026-10-20T16:00:00Z","v":7598,"vw":65.642918},{"c":65.665,"h":65.67,"l":65.64,"n":128,"o":65.65,"t":"2026-10-20T16:05:00Z","v":9421,"vw":65.656506},{"c":65.655,"h":65.68,"l":65.635,"n":187,"o":65.665,"t":"2026-10-20T16:10:00Z","v":11819,"vw":65.658659},{"c":65.66,"h":65.67,"l":65.64,"n":198,"o":65.66,"t":"2026-10-20T16:15:00Z","v":7676,"vw":65.655033},{"c":65.66,"h":65.68,"l":65.64,"n":201,"o":65.67,"t":"2026-10-20T16:20:00Z","v":10339,"vw":65.662622},{"c":65.65,"h":65.66,"l":65.65,"n":172,"o":65.655,"t":"2026-10-20T16:25:00Z","v":7430,"vw":65.656514},{"c":65.63,"h":65.67,"l":65.63,"n":214,"o":65.66,"t":"2026-10-20T16:30:00Z","v":9029,"vw":65.649661},{"c":65.625,"h":65.64,"l":65.605,"n":228,"o":65.615,"t":"2026-10-20T16:35:00Z","v":19376,"vw":65.625509},{"c":65.655,"h":65.66,"l":65.63,"n":239,"o":65.635,"t":"2026-10-20T16:40:00Z","v":13672,"vw":65.645521},{"c":65.645,"h":65.665,"l":65.635,"n":194,"o":65.66,"t":"2026-10-20T16:45:00Z","v":9012,"vw":65.655192},{"c":65.65,"h":65.66,"l":65.635,"n":205,"o":65.64,"t":"2026-10-20T16:50:00Z","v":9472,"vw":65.645709},{"c":65.605,"h":65.66,"l":65.575,"n":385,"o":65.65,"t":"2026-10-20T16:55:00Z","v":28624,"vw":65.620446},{"c":65.58,"h":65.615,"l":65.58,"n":212,"o":65.605,"t":"2026-10-20T17:00:00Z","v":8721,"vw":65.592551},{"c":65.575,"h":65.58,"l":65.555,"n":257,"o":65.575,"t":"2026-10-20T17:05:00Z","v":20449,"vw":65.564156},{"c":65.58,"h":65.585,"l":65.57,"n":182,"o":65.575,"t":"2026-10-20T17:10:00Z","v":8761,"vw":65.578193},{"c":65.555,"h":65.56,"l":65.53,"n":161,"o":65.555,"t":"2026-10-20T17:15:00Z","v":7978,"vw":65.545174},{"c":65.58,"h":65.58,"l":65.55,"n":217,"o":65.555,"t":"2026-10-20T17:20:00Z","v":14033,"vw":65.564512},{"c":65.59,"h":65.605,"l":65.575,"n":188,"o":65.575,"t":"2026-10-20T17:25:00Z","v":7948,"vw":65.590579},{"c":65.6,"h":65.62,"l":65.575,"n":346,"o":65.59,"t":"2026-10-20T17:30:00Z","v":26474,"vw":65.596891},{"c":65.595,"h":65.615,"l":65.585,"n":248,"o":65.59,"t":"2026-10-20T17:35:00Z","v":14369,"vw":65.598515},{"c":65.61,"h":65.61,"l":65.5825,"n":163,"o":65.595,"t":"2026-10-20T17:40:00Z","v":8401,"vw":65.599711},{"c":65.585,"h":65.605,"l":65.58,"n":147,"o":65.6,"t":"2026-10-20T17:45:00Z","v":6317,"vw":65.594025},{"c":65.53,"h":65.595,"l":65.53,"n":697,"o":65.58,"t":"2026-10-20T17:50:00Z","v":82052,"vw":65.574738},{"c":65.51,"h":65.54,"l":65.51,"n":271,"o":65.53,"t":"2026-10-20T17:55:00Z","v":17183,"vw":65.524548},{"c":65.49,"h":65.515,"l":65.49,"n":418,"o":65.515,"t":"2026-10-20T18:00:00Z","v":29507,"vw":65.503021},{"c":65.485,"h":65.51,"l":65.46,"n":450,"o":65.495,"t":"2026-10-20T18:05:00Z","v":27213,"vw":65.481859},{"c":65.5,"h":65.505,"l":65.48,"n":223,"o":65.485,"t":"2026-10-20T18:10:00Z","v":10691,"vw":65.493683},{"c":65.53,"h":65.53,"l":65.495,"n":256,"o":65.495,"t":"2026-10-20T18:15:00Z","v":15983,"vw":65.513019},{"c":65.52,"h":65.535,"l":65.515,"n":261,"o":65.525,"t":"2026-10-20T18:20:00Z","v":13152,"vw":65.525844},{"c":65.515,"h":65.53,"l":65.5129,"n":329,"o":65.525,"t":"2026-10-20T18:25:00Z","v":27213,"vw":65.520522},{"c":65.545,"h":65.545,"l":65.515,"n":254,"o":65.515,"t":"2026-10-20T18:30:00Z","v":17515,"vw":65.533494},{"c":65.495,"h":65.545,"l":65.49,"n":532,"o":65.545,"t":"2026-10-20T18:35:00Z","v":61312,"vw":65.51317},{"c":65.45,"h":65.492,"l":65.45,"n":487,"o":65.492,"t":"2026-10-20T18:40:00Z","v":33406,"vw":65.466898},{"c":65.43,"h":65.4575,"l":65.39,"n":700,"o":65.4575,"t":"2026-10-20T18:45:00Z","v":62622,"vw":65.41524},{"c":65.415,"h":65.435,"l":65.41,"n":521,"o":65.435,"t":"2026-10-20T18:50:00Z","v":37643,"vw":65.420625},{"c":65.375,"h":65.43,"l":65.36,"n":644,"o":65.42,"t":"2026-10-20T18:55:00Z","v":52146,"vw":65.388603},{"c":65.1801,"h":65.375,"l":65.14,"n":2001,"o":65.37,"t":"2026-10-20T19:00:00Z","v":240274,"vw":65.245196},{"c":65.085,"h":65.21,"l":65.055,"n":1684,"o":65.18,"t":"2026-10-20T19:05:00Z","v":187681,"vw":65.128496},{"c":64.845,"h":65.095,"l":64.79,"n":2417,"o":65.085,"t":"2026-10-20T19:10:00Z","v":287170,"vw":64.95367},{"c":64.965,"h":64.965,"l":64.615,"n":3113,"o":64.845,"t":"2026-10-20T19:15:00Z","v":327918,"vw":64.756697},{"c":65.08,"h":65.085,"l":64.96,"n":1213,"o":64.965,"t":"2026-10-20T19:20:00Z","v":109435,"vw":65.032829},{"c":65.195,"h":65.195,"l":65.075,"n":817,"o":65.085,"t":"2026-10-20T19:25:00Z","v":60805,"vw":65.127808},{"c":65.235,"h":65.235,"l":65.1401,"n":1056,"o":65.195,"t":"2026-10-20T19:30:00Z","v":189919,"vw":65.186448},{"c":65.24,"h":65.265,"l":65.215,"n":1001,"o":65.235,"t":"2026-10-20T19:35:00Z","v":79947,"vw":65.240861},{"c":65.275,"h":65.295,"l":65.205,"n":1153,"o":65.24,"t":"2026-10-20T19:40:00Z","v":114068,"vw":65.253379},{"c":65.245,"h":65.28,"l":65.225,"n":968,"o":65.275,"t":"2026-10-20T19:45:00Z","v":96672,"vw":65.255248},{"c":65.175,"h":65.255,"l":65.17,"n":2414,"o":65.245,"t":"2026-10-20T19:50:00Z","v":336920,"vw":65.207123},{"c":65.21,"h":65.265,"l":65.155,"n":5162,"o":65.175,"t":"2026-10-20T19:55:00Z","v":685436,"vw":65.205856},{"c":65.22,"h":65.22,"l":65.22,"n":23,"o":65.22,"t":"2026-10-20T20:00:00Z","v":318017,"vw":65.22},{"c":64.96,"h":64.96,"l":64.66,"n":30,"o":64.9,"t":"2026-10-21T08:00:00Z","v":5929,"vw":64.894536},{"c":65.01,"h":65.01,"l":65.01,"n":2,"o":65.01,"t":"2026-10-21T08:05:00Z","v":400,"vw":65.01},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-10-21T08:10:00Z","v":250,"vw":65.06},{"c":65.1,"h":65.11,"l":65.1,"n":2,"o":65.11,"t":"2026-10-21T08:20:00Z","v":462,"vw":65.106667},{"c":65.13,"h":65.13,"l":65.13,"n":2,"o":65.13,"t":"2026-10-21T08:55:00Z","v":130,"vw":65.13},{"c":65.05,"h":65.05,"l":65.05,"n":3,"o":65.05,"t":"2026-10-21T09:00:00Z","v":180,"vw":65.05},{"c":65.14,"h":65.14,"l":65.08,"n":5,"o":65.08,"t":"2026-10-21T09:05:00Z","v":500,"vw":65.1175},{"c":65.18,"h":65.18,"l":65.18,"n":3,"o":65.18,"t":"2026-10-21T09:10:00Z","v":250,"vw":65.18},{"c":65.12,"h":65.12,"l":65.12,"n":5,"o":65.12,"t":"2026-10-21T09:40:00Z","v":1210,"vw":65.12},{"c":65.09,"h":65.09,"l":65.09,"n":2,"o":65.09,"t":"2026-10-21T10:20:00Z","v":280,"vw":65.09},{"c":65.16,"h":65.16,"l":65.12,"n":3,"o":65.12,"t":"2026-10-21T10:25:00Z","v":600,"vw":65.139167},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-21T10:40:00Z","v":361,"vw":65.17},{"c":65.12,"h":65.12,"l":65.12,"n":1,"o":65.12,"t":"2026-10-21T10:55:00Z","v":750,"vw":65.12},{"c":65.06,"h":65.09,"l":65.06,"n":4,"o":65.09,"t":"2026-10-21T11:00:00Z","v":1171,"vw":65.073599},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-10-21T11:05:00Z","v":400,"vw":65.02},{"c":65.09,"h":65.09,"l":65.09,"n":1,"o":65.09,"t":"2026-10-21T11:15:00Z","v":100,"vw":65.09},{"c":64.95,"h":65.06,"l":64.95,"n":11,"o":65.04,"t":"2026-10-21T11:20:00Z","v":3125,"vw":64.999607},{"c":64.97,"h":64.97,"l":64.97,"n":1,"o":64.97,"t":"2026-10-21T11:25:00Z","v":300,"vw":64.97},{"c":64.97,"h":64.97,"l":64.97,"n":5,"o":64.97,"t":"2026-10-21T11:30:00Z","v":715,"vw":64.97},{"c":64.97,"h":64.97,"l":64.97,"n":3,"o":64.97,"t":"2026-10-21T11:35:00Z","v":331,"vw":64.97},{"c":64.93,"h":64.93,"l":64.93,"n":2,"o":64.93,"t":"2026-10-21T11:40:00Z","v":330,"vw":64.93},{"c":64.91,"h":64.91,"l":64.91,"n":2,"o":64.91,"t":"2026-10-21T11:45:00Z","v":350,"vw":64.91},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-21T11:50:00Z","v":1200,"vw":64.9},{"c":64.86,"h":64.88,"l":64.86,"n":7,"o":64.86,"t":"2026-10-21T11:55:00Z","v":1430,"vw":64.868759},{"c":64.92,"h":64.92,"l":64.86,"n":7,"o":64.86,"t":"2026-10-21T12:00:00Z","v":1416,"vw":64.887114},{"c":64.88,"h":64.88,"l":64.88,"n":2,"o":64.88,"t":"2026-10-21T12:20:00Z","v":1001,"vw":64.88},{"c":64.84,"h":64.86,"l":64.84,"n":3,"o":64.86,"t":"2026-10-21T12:30:00Z","v":1330,"vw":64.844615},{"c":64.84,"h":64.84,"l":64.84,"n":2,"o":64.84,"t":"2026-10-21T12:35:00Z","v":358,"vw":64.84},{"c":64.91,"h":64.96,"l":64.88,"n":27,"o":64.88,"t":"2026-10-21T13:25:00Z","v":2021,"vw":64.926939},{"c":64.85,"h":64.94,"l":64.79,"n":576,"o":64.93,"t":"2026-10-21T13:30:00Z","v":61934,"vw":64.887905},{"c":64.84,"h":64.97,"l":64.78,"n":522,"o":64.84,"t":"2026-10-21T13:35:00Z","v":45704,"vw":64.875},{"c":64.965,"h":64.965,"l":64.8078,"n":382,"o":64.87,"t":"2026-10-21T13:40:00Z","v":37503,"vw":64.914588},{"c":64.89,"h":64.965,"l":64.83,"n":495,"o":64.96,"t":"2026-10-21T13:45:00Z","v":47560,"vw":64.870543},{"c":64.95,"h":64.98,"l":64.88,"n":532,"o":64.905,"t":"2026-10-21T13:50:00Z","v":43375,"vw":64.928868},{"c":64.91,"h":64.995,"l":64.86,"n":428,"o":64.95,"t":"2026-10-21T13:55:00Z","v":42963,"vw":64.940165},{"c":64.82,"h":64.9,"l":64.81,"n":378,"o":64.9,"t":"2026-10-21T14:00:00Z","v":24217,"vw":64.856258},{"c":64.79,"h":64.89,"l":64.78,"n":452,"o":64.805,"t":"2026-10-21T14:05:00Z","v":34104,"vw":64.826591},{"c":64.795,"h":64.835,"l":64.74,"n":418,"o":64.78,"t":"2026-10-21T14:10:00Z","v":29782,"vw":64.789746},{"c":64.715,"h":64.82,"l":64.715,"n":370,"o":64.795,"t":"2026-10-21T14:15:00Z","v":25320,"vw":64.777428},{"c":64.65,"h":64.755,"l":64.65,"n":428,"o":64.72,"t":"2026-10-21T14:20:00Z","v":23216,"vw":64.725509},{"c":64.71,"h":64.715,"l":64.655,"n":432,"o":64.655,"t":"2026-10-21T14:25:00Z","v":27925,"vw":64.687609},{"c":64.765,"h":64.78,"l":64.7,"n":607,"o":64.71,"t":"2026-10-21T14:30:00Z","v":41552,"vw":64.740351},{"c":64.78,"h":64.835,"l":64.76,"n":412,"o":64.76,"t":"2026-10-21T14:35:00Z","v":16965,"vw":64.794675},{"c":64.705,"h":64.785,"l":64.695,"n":420,"o":64.78,"t":"2026-10-21T14:40:00Z","v":21154,"vw":64.734637},{"c":64.67,"h":64.725,"l":64.655,"n":339,"o":64.7,"t":"2026-10-21T14:45:00Z","v":22052,"vw":64.688525},{"c":64.645,"h":64.71,"l":64.625,"n":515,"o":64.68,"t":"2026-10-21T14:50:00Z","v":38526,"vw":64.676478},{"c":64.63,"h":64.665,"l":64.57,"n":641,"o":64.65,"t":"2026-10-21T14:55:00Z","v":59107,"vw":64.604963},{"c":64.615,"h":64.69,"l":64.59,"n":439,"o":64.61,"t":"2026-10-21T15:00:00Z","v":34905,"vw":64.638081},{"c":64.585,"h":64.61,"l":64.555,"n":439,"o":64.61,"t":"2026-10-21T15:05:00Z","v":40479,"vw":64.581114},{"c":64.605,"h":64.615,"l":64.575,"n":353,"o":64.58,"t":"2026-10-21T15:10:00Z","v":22586,"vw":64.59424},{"c":64.635,"h":64.645,"l":64.575,"n":417,"o":64.61,"t":"2026-10-21T15:15:00Z","v":42999,"vw":64.608256},{"c":64.625,"h":64.67,"l":64.615,"n":406,"o":64.635,"t":"2026-10-21T15:20:00Z","v":28490,"vw":64.639233},{"c":64.635,"h":64.635,"l":64.58,"n":516,"o":64.625,"t":"2026-10-21T15:25:00Z","v":45796,"vw":64.606445},{"c":64.605,"h":64.65,"l":64.56,"n":807,"o":64.64,"t":"2026-10-21T15:30:00Z","v":70320,"vw":64.609161},{"c":64.545,"h":64.605,"l":64.53,"n":339,"o":64.6,"t":"2026-10-21T15:35:00Z","v":23468,"vw":64.559501},{"c":64.525,"h":64.55,"l":64.52,"n":221,"o":64.545,"t":"2026-10-21T15:40:00Z","v":19267,"vw":64.538484},{"c":64.535,"h":64.535,"l":64.515,"n":265,"o":64.525,"t":"2026-10-21T15:45:00Z","v":17964,"vw":64.518959},{"c":64.56,"h":64.58,"l":64.53,"n":274,"o":64.535,"t":"2026-10-21T15:50:00Z","v":21219,"vw":64.549051},{"c":64.57,"h":64.58,"l":64.555,"n":242,"o":64.56,"t":"2026-10-21T15:55:00Z","v":14087,"vw":64.567352},{"c":64.545,"h":64.585,"l":64.545,"n":221,"o":64.57,"t":"2026-10-21T16:00:00Z","v":15024,"vw":64.561962},{"c":64.575,"h":64.59,"l":64.545,"n":168,"o":64.545,"t":"2026-10-21T16:05:00Z","v":9205,"vw":64.570811},{"c":64.56,"h":64.58,"l":64.56,"n":213,"o":64.57,"t":"2026-10-21T16:10:00Z","v":11226,"vw":64.56687},{"c":64.565,"h":64.58,"l":64.555,"n":208,"o":64.555,"t":"2026-10-21T16:15:00Z","v":11035,"vw":64.568594},{"c":64.635,"h":64.635,"l":64.555,"n":199,"o":64.56,"t":"2026-10-21T16:20:00Z","v":12288,"vw":64.590471},{"c":64.595,"h":64.63,"l":64.585,"n":264,"o":64.63,"t":"2026-10-21T16:25:00Z","v":19881,"vw":64.604954},{"c":64.595,"h":64.62,"l":64.59,"n":193,"o":64.6,"t":"2026-10-21T16:30:00Z","v":10949,"vw":64.604266},{"c":64.65,"h":64.655,"l":64.59,"n":274,"o":64.6,"t":"2026-10-21T16:35:00Z","v":17455,"vw":64.607901},{"c":64.5199,"h":64.65,"l":64.515,"n":485,"o":64.65,"t":"2026-10-21T16:40:00Z","v":41642,"vw":64.560013},{"c":64.575,"h":64.585,"l":64.505,"n":279,"o":64.51,"t":"2026-10-21T16:45:00Z","v":25899,"vw":64.533429},{"c":64.555,"h":64.585,"l":64.55,"n":231,"o":64.575,"t":"2026-10-21T16:50:00Z","v":10887,"vw":64.56407},{"c":64.54,"h":64.565,"l":64.54,"n":176,"o":64.55,"t":"2026-10-21T16:55:00Z","v":10322,"vw":64.55041},{"c":64.55,"h":64.55,"l":64.52,"n":204,"o":64.54,"t":"2026-10-21T17:00:00Z","v":9955,"vw":64.537429},{"c":64.525,"h":64.555,"l":64.51,"n":293,"o":64.55,"t":"2026-10-21T17:05:00Z","v":14869,"vw":64.537624},{"c":64.495,"h":64.525,"l":64.49,"n":337,"o":64.525,"t":"2026-10-21T17:10:00Z","v":12952,"vw":64.504472},{"c":64.47,"h":64.49,"l":64.47,"n":369,"o":64.49,"t":"2026-10-21T17:15:00Z","v":10803,"vw":64.478749},{"c":64.47,"h":64.47,"l":64.45,"n":236,"o":64.465,"t":"2026-10-21T17:20:00Z","v":10385,"vw":64.462799},{"c":64.42,"h":64.47,"l":64.415,"n":319,"o":64.47,"t":"2026-10-21T17:25:00Z","v":16156,"vw":64.441561},{"c":64.415,"h":64.45,"l":64.415,"n":457,"o":64.425,"t":"2026-10-21T17:30:00Z","v":19717,"vw":64.430524},{"c":64.415,"h":64.42,"l":64.38,"n":436,"o":64.415,"t":"2026-10-21T17:35:00Z","v":31278,"vw":64.402583},{"c":64.505,"h":64.505,"l":64.415,"n":440,"o":64.415,"t":"2026-10-21T17:40:00Z","v":31167,"vw":64.458656},{"c":64.51,"h":64.52,"l":64.505,"n":111,"o":64.51,"t":"2026-10-21T17:45:00Z","v":5957,"vw":64.508924}],"history":[{"c":62.3,"h":62.79,"l":62.19,"n":14877,"o":62.64,"t":"2024-10-21T04:00:00Z","v":941237,"vw":62.37687},{"c":61.88,"h":62.02,"l":61.67,"n":20009,"o":61.77,"t":"2024-10-22T04:00:00Z","v":1828530,"vw":61.828905},{"c":60.64,"h":60.65,"l":60.17,"n":26389,"o":60.23,"t":"2024-10-23T04:00:00Z","v":2642157,"vw":60.421416},{"c":62.3,"h":62.415,"l":61.96,"n":27947,"o":62.33,"t":"2024-10-24T04:00:00Z","v":2631075,"vw":62.280297},{"c":61.69,"h":62.07,"l":61.64,"n":21204,"o":61.98,"t":"2024-10-25T04:00:00Z","v":1512274,"vw":61.812576},{"c":62.54,"h":62.61,"l":62.24,"n":21588,"o":62.28,"t":"2024-10-28T04:00:00Z","v":1681514,"vw":62.476508},{"c":62.29,"h":62.465,"l":62.01,"n":25228,"o":62.25,"t":"2024-10-29T04:00:00Z","v":2270271,"vw":62.286296},{"c":61.6,"h":61.9,"l":61.57,"n":19845,"o":61.6,"t":"2024-10-30T04:00:00Z","v":1543703,"vw":61.728985},{"c":60.91,"h":61.12,"l":60.75,"n":25763,"o":60.92,"t":"2024-10-31T04:00:00Z","v":2895973,"vw":60.951388},{"c":61.32,"h":61.835,"l":61.285,"n":22405,"o":61.77,"t":"2024-11-01T04:00:00Z","v":1789242,"vw":61.574544},{"c":61.31,"h":61.875,"l":61.3,"n":21026,"o":61.72,"t":"2024-11-04T05:00:00Z","v":1410950,"vw":61.500067},{"c":61.66,"h":61.725,"l":61.22,"n":17673,"o":61.37,"t":"2024-11-05T05:00:00Z","v":1169043,"vw":61.533515},{"c":59.27,"h":60.07,"l":59.06,"n":27576,"o":60.04,"t":"2024-11-06T05:00:00Z","v":2201453,"vw":59.382093},{"c":59.61,"h":59.8,"l":59.4217,"n":20990,"o":59.54,"t":"2024-11-07T05:00:00Z","v":1642523,"vw":59.597378},{"c":59,"h":59.01,"l":58.535,"n":33778,"o":58.69,"t":"2024-11-08T05:00:00Z","v":3283741,"vw":58.801623},{"c":58.23,"h":58.66,"l":58.1601,"n":29871,"o":58.5,"t":"2024-11-11T05:00:00Z","v":3118934,"vw":58.359161},{"c":57.57,"h":57.73,"l":57.41,"n":30322,"o":57.61,"t":"2024-11-12T05:00:00Z","v":2919310,"vw":57.54582},{"c":57.38,"h":57.54,"l":56.97,"n":21688,"o":57.34,"t":"2024-11-13T05:00:00Z","v":1733833,"vw":57.343634},{"c":57.4,"h":57.65,"l":57.365,"n":22527,"o":57.445,"t":"2024-11-14T05:00:00Z","v":2050202,"vw":57.492205},{"c":57.4,"h":57.57,"l":56.87,"n":23015,"o":57.09,"t":"2024-11-15T05:00:00Z","v":2057759,"vw":57.305461},{"c":57.9,"h":58.03,"l":57.28,"n":36171,"o":57.28,"t":"2024-11-18T05:00:00Z","v":3624010,"vw":57.706316},{"c":57.86,"h":57.97,"l":57.475,"n":22394,"o":57.51,"t":"2024-11-19T05:00:00Z","v":2002882,"vw":57.779789},{"c":57.55,"h":57.635,"l":56.98,"n":27292,"o":57.5,"t":"2024-11-20T05:00:00Z","v":2853885,"vw":57.440821},{"c":57.63,"h":57.6555,"l":57.17,"n":26485,"o":57.22,"t":"2024-11-21T05:00:00Z","v":2930273,"vw":57.466755},{"c":58.61,"h":58.87,"l":58.24,"n":26345,"o":58.27,"t":"2024-11-22T05:00:00Z","v":3004003,"vw":58.643521},{"c":58.78,"h":59.15,"l":58.68,"n":27396,"o":58.95,"t":"2024-11-25T05:00:00Z","v":2773114,"vw":58.915275},{"c":59.1,"h":59.28,"l":58.85,"n":19479,"o":59.28,"t":"2024-11-26T05:00:00Z","v":2118666,"vw":59.01818},{"c":59.74,"h":60.015,"l":59.69,"n":19954,"o":59.74,"t":"2024-11-27T05:00:00Z","v":1781232,"vw":59.802662},{"c":59.84,"h":59.9,"l":59.525,"n":13358,"o":59.7,"t":"2024-11-29T05:00:00Z","v":1233415,"vw":59.704736},{"c":59.91,"h":59.99,"l":59.52,"n":21460,"o":59.96,"t":"2024-12-02T05:00:00Z","v":2203408,"vw":59.808975},{"c":59.38,"h":59.91,"l":59.315,"n":17229,"o":59.88,"t":"2024-12-03T05:00:00Z","v":1756956,"vw":59.481412},{"c":59.37,"h":59.4,"l":58.845,"n":16825,"o":58.91,"t":"2024-12-04T05:00:00Z","v":1643826,"vw":59.228313},{"c":59.55,"h":59.69,"l":59.39,"n":16381,"o":59.49,"t":"2024-12-05T05:00:00Z","v":1231021,"vw":59.551364},{"c":59.04,"h":59.72,"l":58.9,"n":20053,"o":59.64,"t":"2024-12-06T05:00:00Z","v":1757800,"vw":59.171462},{"c":58.84,"h":59.07,"l":58.45,"n":28070,"o":58.59,"t":"2024-12-09T05:00:00Z","v":3356717,"vw":58.859241},{"c":58.71,"h":58.835,"l":58.37,"n":25300,"o":58.56,"t":"2024-12-10T05:00:00Z","v":3382086,"vw":58.658043},{"c":58.78,"h":59.24,"l":58.72,"n":20375,"o":58.94,"t":"2024-12-11T05:00:00Z","v":2400197,"vw":58.929698},{"c":58.71,"h":59.21,"l":58.53,"n":22425,"o":58.56,"t":"2024-12-12T05:00:00Z","v":2295191,"vw":58.890784},{"c":58.87,"h":58.97,"l":58.61,"n":14808,"o":58.97,"t":"2024-12-13T05:00:00Z","v":1291256,"vw":58.830605},{"c":59.32,"h":59.9,"l":58.94,"n":29269,"o":58.96,"t":"2024-12-16T05:00:00Z","v":3580664,"vw":59.478496},{"c":59.3,"h":59.52,"l":58.94,"n":23058,"o":58.97,"t":"2024-12-17T05:00:00Z","v":2216774,"vw":59.272112},{"c":57.83,"h":58.8953,"l":57.83,"n":28551,"o":58.7,"t":"2024-12-18T05:00:00Z","v":3107274,"vw":58.498629},{"c":57.55,"h":57.83,"l":57.32,"n":27519,"o":57.7,"t":"2024-12-19T05:00:00Z","v":2268867,"vw":57.55015},{"c":57.16,"h":57.67,"l":56.87,"n":36247,"o":56.96,"t":"2024-12-20T05:00:00Z","v":7528324,"vw":57.320437},{"c":57.19,"h":57.33,"l":56.925,"n":21572,"o":57.27,"t":"2024-12-23T05:00:00Z","v":2092733,"vw":57.140578},{"c":57.19,"h":57.26,"l":57.03,"n":10793,"o":57.08,"t":"2024-12-24T05:00:00Z","v":947364,"vw":57.171617},{"c":57.52,"h":57.605,"l":57,"n":19377,"o":57,"t":"2024-12-26T05:00:00Z","v":1868937,"vw":57.440245},{"c":57.46,"h":57.65,"l":57.26,"n":21800,"o":57.26,"t":"2024-12-27T05:00:00Z","v":1809310,"vw":57.488268},{"c":56.76,"h":57.21,"l":56.64,"n":23572,"o":57.17,"t":"2024-12-30T05:00:00Z","v":2063731,"vw":56.846963},{"c":56.7,"h":57.185,"l":56.45,"n":19876,"o":56.86,"t":"2024-12-31T05:00:00Z","v":1553888,"vw":56.705412},{"c":56.52,"h":57.05,"l":56.5,"n":22764,"o":56.89,"t":"2025-01-02T05:00:00Z","v":1911650,"vw":56.695167},{"c":56.51,"h":57.04,"l":56.46,"n":24189,"o":57.03,"t":"2025-01-03T05:00:00Z","v":2346019,"vw":56.604076},{"c":55.43,"h":55.85,"l":55.3,"n":23710,"o":55.56,"t":"2025-01-06T05:00:00Z","v":2128993,"vw":55.550933},{"c":55.85,"h":56.43,"l":55.825,"n":23263,"o":56.04,"t":"2025-01-07T05:00:00Z","v":2260712,"vw":56.088034},{"c":56.14,"h":56.15,"l":55.285,"n":21519,"o":55.58,"t":"2025-01-08T05:00:00Z","v":1976605,"vw":55.859216},{"c":55.13,"h":55.77,"l":55.08,"n":24181,"o":55.63,"t":"2025-01-10T05:00:00Z","v":2718431,"vw":55.369268},{"c":55.03,"h":55.16,"l":54.758,"n":24068,"o":54.88,"t":"2025-01-13T05:00:00Z","v":1850926,"vw":55.024843},{"c":54.74,"h":54.86,"l":54.61,"n":25617,"o":54.72,"t":"2025-01-14T05:00:00Z","v":2557537,"vw":54.734249},{"c":54.72,"h":55.14,"l":54.6,"n":24971,"o":55.07,"t":"2025-01-15T05:00:00Z","v":2640371,"vw":54.736021},{"c":55.44,"h":55.565,"l":54.76,"n":22540,"o":54.82,"t":"2025-01-16T05:00:00Z","v":1801229,"vw":55.318503},{"c":55.66,"h":56.28,"l":55.595,"n":30272,"o":56.02,"t":"2025-01-17T05:00:00Z","v":3801435,"vw":55.889087},{"c":56.91,"h":57.095,"l":56.6,"n":27540,"o":56.79,"t":"2025-01-21T05:00:00Z","v":3018280,"vw":56.857403},{"c":56.05,"h":56.66,"l":55.99,"n":20680,"o":56.65,"t":"2025-01-22T05:00:00Z","v":2129764,"vw":56.196237},{"c":56.67,"h":56.75,"l":56.29,"n":23530,"o":56.59,"t":"2025-01-23T05:00:00Z","v":2170593,"vw":56.561228},{"c":56.5,"h":56.81,"l":56.46,"n":22108,"o":56.66,"t":"2025-01-24T05:00:00Z","v":2940044,"vw":56.611083},{"c":58.13,"h":58.25,"l":57.48,"n":28524,"o":57.66,"t":"2025-01-27T05:00:00Z","v":2920648,"vw":57.886772},{"c":57.48,"h":58.24,"l":57.385,"n":26714,"o":58.22,"t":"2025-01-28T05:00:00Z","v":2911769,"vw":57.76189},{"c":57.27,"h":57.625,"l":57.12,"n":30996,"o":57.53,"t":"2025-01-29T05:00:00Z","v":3445856,"vw":57.39035},{"c":58.3,"h":58.47,"l":57.79,"n":24522,"o":58.095,"t":"2025-01-30T05:00:00Z","v":3443301,"vw":58.098213},{"c":57.38,"h":58,"l":57.365,"n":21867,"o":57.67,"t":"2025-01-31T05:00:00Z","v":1763079,"vw":57.541556},{"c":57.65,"h":57.82,"l":56.93,"n":22351,"o":56.93,"t":"2025-02-03T05:00:00Z","v":1858015,"vw":57.552317},{"c":57.25,"h":57.65,"l":57.24,"n":20532,"o":57.61,"t":"2025-02-04T05:00:00Z","v":1560322,"vw":57.404861},{"c":58.25,"h":58.305,"l":57.763,"n":19840,"o":58.1,"t":"2025-02-05T05:00:00Z","v":1723199,"vw":58.070418},{"c":58.07,"h":58.135,"l":57.83,"n":19853,"o":58.03,"t":"2025-02-06T05:00:00Z","v":1546606,"vw":57.978975},{"c":58.27,"h":58.335,"l":57.92,"n":24456,"o":58.22,"t":"2025-02-07T05:00:00Z","v":1606277,"vw":58.178454},{"c":58.26,"h":58.575,"l":58.195,"n":23445,"o":58.54,"t":"2025-02-10T05:00:00Z","v":2558922,"vw":58.355814},{"c":58.92,"h":58.93,"l":58.395,"n":25927,"o":58.58,"t":"2025-02-11T05:00:00Z","v":2744002,"vw":58.709758},{"c":59.14,"h":59.295,"l":58.62,"n":23666,"o":58.78,"t":"2025-02-12T05:00:00Z","v":2273382,"vw":59.020577},{"c":55.96,"h":56.36,"l":55.13,"n":53964,"o":55.33,"t":"2025-02-13T05:00:00Z","v":9925255,"vw":55.846481},{"c":54.89,"h":55.78,"l":54.88,"n":27894,"o":55.69,"t":"2025-02-14T05:00:00Z","v":2502358,"vw":55.336835},{"c":54.92,"h":54.96,"l":54.32,"n":28837,"o":54.53,"t":"2025-02-18T05:00:00Z","v":3548312,"vw":54.74479},{"c":55.64,"h":55.69,"l":54.67,"n":29403,"o":54.8,"t":"2025-02-19T05:00:00Z","v":4608932,"vw":55.397831},{"c":55.54,"h":55.58,"l":54.82,"n":27752,"o":54.82,"t":"2025-02-20T05:00:00Z","v":2737362,"vw":55.336463},{"c":56.13,"h":56.215,"l":55.28,"n":26588,"o":55.36,"t":"2025-02-21T05:00:00Z","v":2742789,"vw":55.771242},{"c":56.32,"h":56.74,"l":56.075,"n":25581,"o":56.12,"t":"2025-02-24T05:00:00Z","v":2485226,"vw":56.431116},{"c":55.9,"h":56.155,"l":55.2506,"n":30438,"o":55.43,"t":"2025-02-25T05:00:00Z","v":2802069,"vw":55.809785},{"c":56.01,"h":56.315,"l":55.835,"n":27099,"o":55.93,"t":"2025-02-26T05:00:00Z","v":2622581,"vw":56.081997},{"c":56.47,"h":56.68,"l":56.23,"n":24554,"o":56.38,"t":"2025-02-27T05:00:00Z","v":2319116,"vw":56.49311},{"c":56.6,"h":56.83,"l":56.2,"n":23830,"o":56.67,"t":"2025-02-28T05:00:00Z","v":1930079,"vw":56.543184},{"c":57.71,"h":57.81,"l":57.22,"n":27637,"o":57.28,"t":"2025-03-03T05:00:00Z","v":2247185,"vw":57.587563},{"c":58.02,"h":59.115,"l":57.96,"n":34588,"o":58.89,"t":"2025-03-04T05:00:00Z","v":3161534,"vw":58.565525},{"c":58.35,"h":58.675,"l":58.05,"n":24677,"o":58.115,"t":"2025-03-05T05:00:00Z","v":2126638,"vw":58.407828},{"c":58.25,"h":58.575,"l":58.18,"n":22327,"o":58.225,"t":"2025-03-06T05:00:00Z","v":1764491,"vw":58.322688},{"c":59.23,"h":59.64,"l":58.94,"n":29258,"o":59.05,"t":"2025-03-07T05:00:00Z","v":2380233,"vw":59.289266},{"c":60.29,"h":61.255,"l":59.97,"n":38713,"o":60.63,"t":"2025-03-10T04:00:00Z","v":3702075,"vw":60.665807},{"c":59.33,"h":60.07,"l":58.97,"n":30853,"o":60.06,"t":"2025-03-11T04:00:00Z","v":2967093,"vw":59.414762},{"c":59.03,"h":59.505,"l":59.03,"n":30393,"o":59.26,"t":"2025-03-12T04:00:00Z","v":2749961,"vw":59.246542},{"c":58.63,"h":58.72,"l":58.17,"n":27112,"o":58.58,"t":"2025-03-13T04:00:00Z","v":2152836,"vw":58.524958},{"c":58.71,"h":58.8367,"l":58.41,"n":19196,"o":58.48,"t":"2025-03-14T04:00:00Z","v":1567963,"vw":58.656933},{"c":59.72,"h":59.965,"l":59.36,"n":26165,"o":59.46,"t":"2025-03-17T04:00:00Z","v":2312405,"vw":59.651404},{"c":58.71,"h":59.125,"l":58.68,"n":23375,"o":58.78,"t":"2025-03-18T04:00:00Z","v":1887991,"vw":58.835971},{"c":58.92,"h":58.965,"l":58.545,"n":21905,"o":58.71,"t":"2025-03-19T04:00:00Z","v":1891242,"vw":58.73964},{"c":59.23,"h":59.29,"l":58.69,"n":25271,"o":59.02,"t":"2025-03-20T04:00:00Z","v":2840447,"vw":59.063132},{"c":58.65,"h":58.97,"l":58.57,"n":24199,"o":58.77,"t":"2025-03-21T04:00:00Z","v":2248669,"vw":58.724237},{"c":58.14,"h":58.72,"l":58,"n":23492,"o":58.56,"t":"2025-03-24T04:00:00Z","v":2254764,"vw":58.226821},{"c":58.09,"h":58.49,"l":58.01,"n":24445,"o":58.45,"t":"2025-03-25T04:00:00Z","v":2219068,"vw":58.120416},{"c":58.19,"h":58.24,"l":57.67,"n":27399,"o":57.69,"t":"2025-03-26T04:00:00Z","v":2286390,"vw":58.043611},{"c":58.67,"h":58.75,"l":58.18,"n":31336,"o":58.19,"t":"2025-03-27T04:00:00Z","v":3492436,"vw":58.557548},{"c":59.18,"h":59.4,"l":58.98,"n":32685,"o":59.17,"t":"2025-03-28T04:00:00Z","v":3362459,"vw":59.194991},{"c":59.55,"h":59.95,"l":59.285,"n":28826,"o":59.59,"t":"2025-03-31T04:00:00Z","v":2764744,"vw":59.551422},{"c":59.57,"h":59.85,"l":59.37,"n":22625,"o":59.82,"t":"2025-04-01T04:00:00Z","v":1825972,"vw":59.578528},{"c":59.86,"h":60.22,"l":59.65,"n":30175,"o":60,"t":"2025-04-02T04:00:00Z","v":2438327,"vw":59.893906},{"c":62.55,"h":63.035,"l":62.16,"n":49745,"o":62.35,"t":"2025-04-03T04:00:00Z","v":6599585,"vw":62.526609},{"c":59.92,"h":62.385,"l":59.9,"n":65295,"o":62.04,"t":"2025-04-04T04:00:00Z","v":5916507,"vw":60.773781},{"c":57.9,"h":58.91,"l":56.8,"n":77474,"o":57.57,"t":"2025-04-07T04:00:00Z","v":7527323,"vw":57.664365},{"c":57.9,"h":59.08,"l":57.665,"n":52820,"o":58.74,"t":"2025-04-08T04:00:00Z","v":5118296,"vw":58.329866},{"c":59.42,"h":59.65,"l":57.35,"n":61890,"o":57.46,"t":"2025-04-09T04:00:00Z","v":5220326,"vw":58.610488},{"c":59.91,"h":60.195,"l":58.86,"n":40432,"o":59.37,"t":"2025-04-10T04:00:00Z","v":3292706,"vw":59.658741},{"c":61.91,"h":61.95,"l":60.64,"n":40398,"o":60.9,"t":"2025-04-11T04:00:00Z","v":3906263,"vw":61.446095},{"c":62.24,"h":62.245,"l":61.35,"n":31003,"o":61.43,"t":"2025-04-14T04:00:00Z","v":3318967,"vw":62.017925},{"c":62.15,"h":62.37,"l":61.83,"n":29001,"o":61.915,"t":"2025-04-15T04:00:00Z","v":2274331,"vw":62.126557},{"c":62.57,"h":62.95,"l":62.27,"n":32858,"o":62.81,"t":"2025-04-16T04:00:00Z","v":2881711,"vw":62.595074},{"c":63.84,"h":64.12,"l":63.18,"n":26771,"o":63.18,"t":"2025-04-17T04:00:00Z","v":3154036,"vw":63.716219},{"c":63.67,"h":64.2,"l":63.445,"n":31005,"o":63.79,"t":"2025-04-21T04:00:00Z","v":3345423,"vw":63.772016},{"c":65.43,"h":65.66,"l":64.835,"n":38131,"o":65.16,"t":"2025-04-22T04:00:00Z","v":4103468,"vw":65.248817},{"c":64.22,"h":64.24,"l":63.09,"n":47516,"o":63.81,"t":"2025-04-23T04:00:00Z","v":5486487,"vw":63.724378},{"c":63.69,"h":64.03,"l":63.555,"n":27261,"o":63.87,"t":"2025-04-24T04:00:00Z","v":2374757,"vw":63.772405},{"c":62.62,"h":62.87,"l":62.345,"n":31701,"o":62.76,"t":"2025-04-25T04:00:00Z","v":2318899,"vw":62.604963},{"c":63.18,"h":63.205,"l":62.6302,"n":25859,"o":62.96,"t":"2025-04-28T04:00:00Z","v":1938937,"vw":62.96916},{"c":63.14,"h":63.14,"l":62.58,"n":25032,"o":62.71,"t":"2025-04-29T04:00:00Z","v":1956435,"vw":62.879701},{"c":63.55,"h":63.88,"l":63.1633,"n":26604,"o":63.68,"t":"2025-04-30T04:00:00Z","v":2258292,"vw":63.461831},{"c":62.99,"h":63.28,"l":62.63,"n":25584,"o":63.26,"t":"2025-05-01T04:00:00Z","v":2337437,"vw":62.948472},{"c":63.5,"h":63.715,"l":63.23,"n":27214,"o":63.62,"t":"2025-05-02T04:00:00Z","v":1978210,"vw":63.492185},{"c":63.47,"h":63.845,"l":63.25,"n":18246,"o":63.8,"t":"2025-05-05T04:00:00Z","v":1303588,"vw":63.436925},{"c":63.9,"h":64.21,"l":63.8,"n":22519,"o":64.21,"t":"2025-05-06T04:00:00Z","v":1751994,"vw":63.992036},{"c":64.11,"h":64.375,"l":63.66,"n":26155,"o":63.87,"t":"2025-05-07T04:00:00Z","v":2081164,"vw":64.047046},{"c":62.58,"h":63.2,"l":62.505,"n":30859,"o":63.03,"t":"2025-05-08T04:00:00Z","v":2699004,"vw":62.722059},{"c":62.5,"h":62.82,"l":62.405,"n":26299,"o":62.62,"t":"2025-05-09T04:00:00Z","v":2026011,"vw":62.580921},{"c":61.44,"h":61.625,"l":61.05,"n":33505,"o":61.27,"t":"2025-05-12T04:00:00Z","v":2703817,"vw":61.382617},{"c":60.77,"h":61.04,"l":60.515,"n":31617,"o":60.9,"t":"2025-05-13T04:00:00Z","v":2691478,"vw":60.804137},{"c":60.6,"h":60.93,"l":60.505,"n":22998,"o":60.9,"t":"2025-05-14T04:00:00Z","v":1856351,"vw":60.689098},{"c":61.84,"h":61.86,"l":61.2,"n":23624,"o":61.38,"t":"2025-05-15T04:00:00Z","v":1995257,"vw":61.566771},{"c":61.75,"h":61.8,"l":61.255,"n":20447,"o":61.35,"t":"2025-05-16T04:00:00Z","v":1691298,"vw":61.552769},{"c":62.45,"h":62.49,"l":61.98,"n":20711,"o":62,"t":"2025-05-19T04:00:00Z","v":1876581,"vw":62.275846},{"c":63.29,"h":63.32,"l":62.76,"n":19815,"o":62.77,"t":"2025-05-20T04:00:00Z","v":1984559,"vw":63.134941},{"c":63.46,"h":63.73,"l":63.325,"n":20090,"o":63.41,"t":"2025-05-21T04:00:00Z","v":1471777,"vw":63.535947},{"c":63.31,"h":63.4954,"l":62.84,"n":21379,"o":63.04,"t":"2025-05-22T04:00:00Z","v":1849713,"vw":63.233489},{"c":63.78,"h":63.78,"l":62.92,"n":20985,"o":63.33,"t":"2025-05-23T04:00:00Z","v":1460798,"vw":63.489293},{"c":63.74,"h":64.08,"l":63.6,"n":24023,"o":63.76,"t":"2025-05-27T04:00:00Z","v":1836583,"vw":63.795438},{"c":63.3,"h":63.42,"l":63.01,"n":23539,"o":63.07,"t":"2025-05-28T04:00:00Z","v":2032017,"vw":63.244291},{"c":63.57,"h":63.58,"l":63.12,"n":25495,"o":63.23,"t":"2025-05-29T04:00:00Z","v":2144575,"vw":63.376099},{"c":63.84,"h":63.91,"l":63.505,"n":28885,"o":63.58,"t":"2025-05-30T04:00:00Z","v":2356356,"vw":63.738545},{"c":63.41,"h":63.59,"l":63.05,"n":28461,"o":63.47,"t":"2025-06-02T04:00:00Z","v":2728088,"vw":63.335034},{"c":62.71,"h":63.095,"l":62.64,"n":26486,"o":62.97,"t":"2025-06-03T04:00:00Z","v":2553316,"vw":62.838008},{"c":63.08,"h":63.275,"l":62.6,"n":19746,"o":62.8,"t":"2025-06-04T04:00:00Z","v":1750773,"vw":63.011228},{"c":63.07,"h":63.36,"l":62.91,"n":23111,"o":63.3,"t":"2025-06-05T04:00:00Z","v":1661501,"vw":63.115811},{"c":63.02,"h":63.08,"l":62.68,"n":20333,"o":62.69,"t":"2025-06-06T04:00:00Z","v":1661234,"vw":62.960628},{"c":62.75,"h":62.97,"l":62.32,"n":24517,"o":62.6,"t":"2025-06-09T04:00:00Z","v":2086279,"vw":62.687799},{"c":63.13,"h":63.16,"l":62.85,"n":19879,"o":63.16,"t":"2025-06-10T04:00:00Z","v":1525069,"vw":63.027278},{"c":62.94,"h":63.11,"l":62.845,"n":25804,"o":62.9,"t":"2025-06-11T04:00:00Z","v":2031734,"vw":62.974808},{"c":63.65,"h":63.65,"l":63.2262,"n":21040,"o":63.38,"t":"2025-06-12T04:00:00Z","v":1698174,"vw":63.444155},{"c":62.67,"h":63.34,"l":62.58,"n":24058,"o":63.12,"t":"2025-06-13T04:00:00Z","v":1987930,"vw":62.984158},{"c":62.78,"h":63.55,"l":62.78,"n":25498,"o":63.02,"t":"2025-06-16T04:00:00Z","v":2409062,"vw":63.097228},{"c":62.21,"h":62.75,"l":62.145,"n":23619,"o":62.66,"t":"2025-06-17T04:00:00Z","v":1956593,"vw":62.347795},{"c":62.1,"h":62.4,"l":62.05,"n":24097,"o":62.38,"t":"2025-06-18T04:00:00Z","v":1634274,"vw":62.21507},{"c":61.27,"h":61.84,"l":61.16,"n":28238,"o":61.82,"t":"2025-06-20T04:00:00Z","v":2246737,"vw":61.493448},{"c":62.35,"h":62.37,"l":61.24,"n":27055,"o":61.26,"t":"2025-06-23T04:00:00Z","v":2956678,"vw":61.813974},{"c":62.34,"h":62.94,"l":62.23,"n":28094,"o":62.915,"t":"2025-06-24T04:00:00Z","v":4008505,"vw":62.460689},{"c":61.29,"h":61.86,"l":61.25,"n":24684,"o":61.68,"t":"2025-06-25T04:00:00Z","v":1836226,"vw":61.46444},{"c":60.68,"h":61.11,"l":60.37,"n":28909,"o":61.03,"t":"2025-06-26T04:00:00Z","v":2523979,"vw":60.589421},{"c":60.92,"h":61.05,"l":60.59,"n":23289,"o":60.7,"t":"2025-06-27T04:00:00Z","v":1982299,"vw":60.862176},{"c":61.17,"h":61.195,"l":60.665,"n":29737,"o":60.92,"t":"2025-06-30T04:00:00Z","v":2310687,"vw":60.932626},{"c":61.48,"h":61.715,"l":61.07,"n":26538,"o":61.18,"t":"2025-07-01T04:00:00Z","v":2072643,"vw":61.448017},{"c":61.39,"h":61.445,"l":60.61,"n":23667,"o":60.62,"t":"2025-07-02T04:00:00Z","v":1795676,"vw":61.104808},{"c":61.37,"h":61.52,"l":61.07,"n":13886,"o":61.21,"t":"2025-07-03T04:00:00Z","v":991909,"vw":61.298683},{"c":61.41,"h":61.64,"l":61.285,"n":24369,"o":61.4,"t":"2025-07-07T04:00:00Z","v":1852962,"vw":61.468431},{"c":60.91,"h":61.19,"l":60.66,"n":25091,"o":60.86,"t":"2025-07-08T04:00:00Z","v":2092593,"vw":60.933628},{"c":60.8,"h":60.8,"l":60.46,"n":19481,"o":60.68,"t":"2025-07-09T04:00:00Z","v":1644631,"vw":60.662969},{"c":61.47,"h":61.67,"l":60.96,"n":22013,"o":61,"t":"2025-07-10T04:00:00Z","v":1971200,"vw":61.423625},{"c":60.79,"h":60.99,"l":60.55,"n":20902,"o":60.96,"t":"2025-07-11T04:00:00Z","v":2015444,"vw":60.773157},{"c":60.97,"h":61.415,"l":60.92,"n":26253,"o":61.09,"t":"2025-07-14T04:00:00Z","v":2399787,"vw":61.082111},{"c":60.26,"h":60.63,"l":59.92,"n":24860,"o":60.59,"t":"2025-07-15T04:00:00Z","v":2055902,"vw":60.208074},{"c":60.32,"h":60.35,"l":59.98,"n":27843,"o":60.005,"t":"2025-07-16T04:00:00Z","v":2516061,"vw":60.198904},{"c":59.79,"h":59.975,"l":59.525,"n":24204,"o":59.77,"t":"2025-07-17T04:00:00Z","v":2230795,"vw":59.788472},{"c":59.7,"h":60.02,"l":59.675,"n":19691,"o":59.89,"t":"2025-07-18T04:00:00Z","v":1418649,"vw":59.80231},{"c":59.66,"h":59.93,"l":59.58,"n":23425,"o":59.7,"t":"2025-07-21T04:00:00Z","v":1804099,"vw":59.748218},{"c":60.34,"h":60.61,"l":59.89,"n":29069,"o":59.9,"t":"2025-07-22T04:00:00Z","v":2941989,"vw":60.304966},{"c":60.88,"h":60.93,"l":60.25,"n":29148,"o":60.29,"t":"2025-07-23T04:00:00Z","v":2832117,"vw":60.636957},{"c":61.04,"h":61.285,"l":60.905,"n":25108,"o":60.99,"t":"2025-07-24T04:00:00Z","v":2444649,"vw":61.057738},{"c":60.43,"h":60.445,"l":60.13,"n":22866,"o":60.16,"t":"2025-07-25T04:00:00Z","v":1685393,"vw":60.289535},{"c":59.21,"h":59.86,"l":59.145,"n":24880,"o":59.78,"t":"2025-07-28T04:00:00Z","v":1823535,"vw":59.435743},{"c":59.33,"h":59.465,"l":59.02,"n":30712,"o":59.35,"t":"2025-07-29T04:00:00Z","v":2837451,"vw":59.272388},{"c":59.01,"h":59.68,"l":58.915,"n":27567,"o":59.48,"t":"2025-07-30T04:00:00Z","v":2250961,"vw":59.322862},{"c":58.43,"h":59.34,"l":58.155,"n":36780,"o":58.9,"t":"2025-07-31T04:00:00Z","v":3391423,"vw":58.662485},{"c":60.47,"h":60.509,"l":59.9653,"n":33095,"o":60.225,"t":"2025-08-01T04:00:00Z","v":2718590,"vw":60.291843},{"c":60.17,"h":60.29,"l":59.82,"n":40491,"o":60.11,"t":"2025-08-04T04:00:00Z","v":2025842,"vw":60.085311},{"c":60.13,"h":60.2675,"l":59.845,"n":37615,"o":59.96,"t":"2025-08-05T04:00:00Z","v":2426954,"vw":60.10427},{"c":60.81,"h":60.85,"l":60.1,"n":30428,"o":60.3,"t":"2025-08-06T04:00:00Z","v":2928556,"vw":60.597157},{"c":61.32,"h":61.53,"l":61.02,"n":33220,"o":61.26,"t":"2025-08-07T04:00:00Z","v":2981989,"vw":61.230111},{"c":61.06,"h":61.18,"l":60.8356,"n":29783,"o":61.02,"t":"2025-08-08T04:00:00Z","v":2120506,"vw":60.988057},{"c":60.9,"h":60.99,"l":60.69,"n":21606,"o":60.83,"t":"2025-08-11T04:00:00Z","v":1595150,"vw":60.862111},{"c":61.08,"h":61.14,"l":60.645,"n":21829,"o":60.93,"t":"2025-08-12T04:00:00Z","v":1897151,"vw":60.977384},{"c":62.44,"h":62.485,"l":61.57,"n":23717,"o":61.67,"t":"2025-08-13T04:00:00Z","v":2341716,"vw":62.289084},{"c":61.68,"h":61.9,"l":61.56,"n":23077,"o":61.7,"t":"2025-08-14T04:00:00Z","v":1959438,"vw":61.758543},{"c":61,"h":61.38,"l":60.96,"n":23135,"o":61.34,"t":"2025-08-15T04:00:00Z","v":2007103,"vw":61.127352},{"c":61.29,"h":61.415,"l":60.86,"n":24600,"o":60.95,"t":"2025-08-18T04:00:00Z","v":1880094,"vw":61.216078},{"c":61.97,"h":61.97,"l":61.37,"n":24965,"o":61.38,"t":"2025-08-19T04:00:00Z","v":1991445,"vw":61.768886},{"c":63.56,"h":63.7,"l":62.96,"n":32052,"o":62.98,"t":"2025-08-20T04:00:00Z","v":3005467,"vw":63.463319},{"c":63.27,"h":63.405,"l":63.045,"n":19807,"o":63.2,"t":"2025-08-21T04:00:00Z","v":1654289,"vw":63.226541},{"c":63.06,"h":63.62,"l":63.03,"n":25202,"o":63.16,"t":"2025-08-22T04:00:00Z","v":2323021,"vw":63.250449},{"c":62.06,"h":63.05,"l":62.06,"n":20530,"o":63.02,"t":"2025-08-25T04:00:00Z","v":1546474,"vw":62.383421},{"c":62,"h":62.19,"l":61.7908,"n":21538,"o":62.14,"t":"2025-08-26T04:00:00Z","v":2036358,"vw":62.029583},{"c":62.52,"h":62.59,"l":61.83,"n":20635,"o":61.93,"t":"2025-08-27T04:00:00Z","v":1599925,"vw":62.264581},{"c":62.37,"h":62.5,"l":61.94,"n":20867,"o":62.2,"t":"2025-08-28T04:00:00Z","v":1734492,"vw":62.305047},{"c":63.2,"h":63.255,"l":62.68,"n":22819,"o":62.77,"t":"2025-08-29T04:00:00Z","v":3318013,"vw":63.085516},{"c":63.54,"h":63.86,"l":63.35,"n":27946,"o":63.5,"t":"2025-09-02T04:00:00Z","v":3224830,"vw":63.52005},{"c":64.24,"h":64.405,"l":63.25,"n":53709,"o":63.65,"t":"2025-09-03T04:00:00Z","v":2772967,"vw":64.034835},{"c":65.01,"h":65.01,"l":64.395,"n":29299,"o":64.57,"t":"2025-09-04T04:00:00Z","v":2972242,"vw":64.745067},{"c":64.31,"h":64.83,"l":64.03,"n":31098,"o":64.64,"t":"2025-09-05T04:00:00Z","v":2690648,"vw":64.506955},{"c":64,"h":64.1,"l":63.695,"n":24300,"o":63.89,"t":"2025-09-08T04:00:00Z","v":1785769,"vw":63.902527},{"c":63.08,"h":63.165,"l":62.8011,"n":27049,"o":62.82,"t":"2025-09-09T04:00:00Z","v":2131185,"vw":63.003145},{"c":62.78,"h":62.96,"l":62.595,"n":24547,"o":62.89,"t":"2025-09-10T04:00:00Z","v":1841722,"vw":62.770753},{"c":63.49,"h":63.505,"l":62.665,"n":21855,"o":62.73,"t":"2025-09-11T04:00:00Z","v":1738216,"vw":63.235348},{"c":62.89,"h":63.585,"l":62.835,"n":22911,"o":63.36,"t":"2025-09-12T04:00:00Z","v":2489539,"vw":63.096287},{"c":62.32,"h":62.91,"l":62.32,"n":21776,"o":62.69,"t":"2025-09-15T04:00:00Z","v":1485818,"vw":62.464691},{"c":61.86,"h":62.34,"l":61.85,"n":26842,"o":62.24,"t":"2025-09-16T04:00:00Z","v":2180371,"vw":62.025436},{"c":62.42,"h":62.835,"l":62.16,"n":30232,"o":62.22,"t":"2025-09-17T04:00:00Z","v":2283123,"vw":62.407187},{"c":61.46,"h":61.86,"l":61.45,"n":27688,"o":61.83,"t":"2025-09-18T04:00:00Z","v":2177164,"vw":61.659746},{"c":61.2,"h":61.865,"l":61.2,"n":33149,"o":61.82,"t":"2025-09-19T04:00:00Z","v":2471291,"vw":61.467283},{"c":60.49,"h":61.15,"l":60.43,"n":31805,"o":61.15,"t":"2025-09-22T04:00:00Z","v":3773087,"vw":60.683656},{"c":60.58,"h":60.58,"l":60.195,"n":23965,"o":60.46,"t":"2025-09-23T04:00:00Z","v":1776394,"vw":60.404444},{"c":60.09,"h":60.375,"l":59.931,"n":26673,"o":60,"t":"2025-09-24T04:00:00Z","v":2281197,"vw":60.116996},{"c":59.33,"h":60.3,"l":59.29,"n":27962,"o":60.19,"t":"2025-09-25T04:00:00Z","v":2325309,"vw":59.616743},{"c":59.28,"h":59.45,"l":59.0538,"n":33442,"o":59.31,"t":"2025-09-26T04:00:00Z","v":2850931,"vw":59.291928},{"c":59.17,"h":59.205,"l":58.71,"n":31147,"o":59,"t":"2025-09-29T04:00:00Z","v":2569772,"vw":59.010299},{"c":59.28,"h":59.385,"l":59.01,"n":28192,"o":59.11,"t":"2025-09-30T04:00:00Z","v":2026963,"vw":59.277544},{"c":58.81,"h":59.69,"l":58.76,"n":28650,"o":59.615,"t":"2025-10-01T04:00:00Z","v":2133184,"vw":59.015677},{"c":58.94,"h":58.975,"l":58.68,"n":48795,"o":58.88,"t":"2025-10-02T04:00:00Z","v":1735975,"vw":58.859766},{"c":59.06,"h":59.47,"l":58.99,"n":30120,"o":59.06,"t":"2025-10-03T04:00:00Z","v":2229974,"vw":59.213282},{"c":58.58,"h":58.785,"l":58.44,"n":28892,"o":58.58,"t":"2025-10-06T04:00:00Z","v":2028640,"vw":58.601433},{"c":58.61,"h":58.93,"l":58.24,"n":27296,"o":58.34,"t":"2025-10-07T04:00:00Z","v":2186790,"vw":58.556272},{"c":58.64,"h":59.01,"l":58.58,"n":24966,"o":59.01,"t":"2025-10-08T04:00:00Z","v":1821487,"vw":58.725031},{"c":58.93,"h":59.13,"l":58.67,"n":28317,"o":59.02,"t":"2025-10-09T04:00:00Z","v":2519998,"vw":58.929429},{"c":60.43,"h":60.495,"l":59.57,"n":55029,"o":59.57,"t":"2025-10-10T04:00:00Z","v":5310821,"vw":60.137542},{"c":60.09,"h":60.225,"l":59.61,"n":39262,"o":59.71,"t":"2025-10-13T04:00:00Z","v":3777952,"vw":60.016737},{"c":60.99,"h":61.12,"l":60.27,"n":45285,"o":60.27,"t":"2025-10-14T04:00:00Z","v":3673115,"vw":60.825703},{"c":60.88,"h":60.955,"l":60.19,"n":45016,"o":60.23,"t":"2025-10-15T04:00:00Z","v":5948363,"vw":60.741087},{"c":62.02,"h":62.19,"l":61.195,"n":54904,"o":61.25,"t":"2025-10-16T04:00:00Z","v":6915980,"vw":61.876515},{"c":63.12,"h":63.3,"l":62.31,"n":38011,"o":62.35,"t":"2025-10-17T04:00:00Z","v":3772958,"vw":62.965415},{"c":62.89,"h":63.135,"l":62.645,"n":28665,"o":62.68,"t":"2025-10-20T04:00:00Z","v":2469845,"vw":62.922708},{"c":62.34,"h":62.605,"l":62.15,"n":29634,"o":62.16,"t":"2025-10-21T04:00:00Z","v":2521942,"vw":62.388722},{"c":62.18,"h":62.77,"l":61.8,"n":38474,"o":62,"t":"2025-10-22T04:00:00Z","v":3875002,"vw":62.420318},{"c":62.32,"h":63.4,"l":62.255,"n":46971,"o":63.16,"t":"2025-10-23T04:00:00Z","v":4898067,"vw":62.636229},{"c":62.67,"h":62.81,"l":62.185,"n":35035,"o":62.45,"t":"2025-10-24T04:00:00Z","v":3029894,"vw":62.551328},{"c":62.71,"h":62.72,"l":62.185,"n":29662,"o":62.49,"t":"2025-10-27T04:00:00Z","v":2119981,"vw":62.48739},{"c":61.92,"h":62.16,"l":61.655,"n":40961,"o":62.07,"t":"2025-10-28T04:00:00Z","v":3799122,"vw":61.882185},{"c":60.97,"h":61.57,"l":60.82,"n":34755,"o":61.52,"t":"2025-10-29T04:00:00Z","v":3030133,"vw":61.195598},{"c":60.87,"h":61.03,"l":60.59,"n":38063,"o":60.93,"t":"2025-10-30T04:00:00Z","v":3525397,"vw":60.816315},{"c":60.19,"h":60.655,"l":60.161,"n":38551,"o":60.42,"t":"2025-10-31T04:00:00Z","v":3084122,"vw":60.344454},{"c":60.67,"h":60.835,"l":60.2,"n":31618,"o":60.35,"t":"2025-11-03T05:00:00Z","v":2552961,"vw":60.619672},{"c":60.81,"h":60.835,"l":60.31,"n":42385,"o":60.48,"t":"2025-11-04T05:00:00Z","v":2821117,"vw":60.69123},{"c":61.29,"h":61.345,"l":60.78,"n":34468,"o":60.96,"t":"2025-11-05T05:00:00Z","v":3323383,"vw":61.188236},{"c":60.91,"h":61.255,"l":60.675,"n":34971,"o":60.93,"t":"2025-11-06T05:00:00Z","v":2628597,"vw":61.01217},{"c":61.47,"h":61.58,"l":60.4,"n":37178,"o":60.45,"t":"2025-11-07T05:00:00Z","v":4017125,"vw":61.303413},{"c":60.81,"h":61.01,"l":60.57,"n":35804,"o":61,"t":"2025-11-10T05:00:00Z","v":2892005,"vw":60.793841},{"c":61.07,"h":61.38,"l":61.01,"n":29985,"o":61.38,"t":"2025-11-11T05:00:00Z","v":2606043,"vw":61.190431},{"c":60.99,"h":61.22,"l":60.52,"n":31275,"o":60.69,"t":"2025-11-12T05:00:00Z","v":2193231,"vw":60.938185},{"c":60.33,"h":60.755,"l":60.1401,"n":32190,"o":60.4,"t":"2025-11-13T05:00:00Z","v":2320388,"vw":60.508216},{"c":59.24,"h":59.965,"l":59.1845,"n":36606,"o":59.8,"t":"2025-11-14T05:00:00Z","v":3163806,"vw":59.433561},{"c":59.21,"h":59.63,"l":59.115,"n":29626,"o":59.36,"t":"2025-11-17T05:00:00Z","v":2202942,"vw":59.356773},{"c":59.39,"h":59.51,"l":59.02,"n":32704,"o":59.26,"t":"2025-11-18T05:00:00Z","v":2611883,"vw":59.294505},{"c":58.87,"h":59.56,"l":58.835,"n":28657,"o":59.5,"t":"2025-11-19T05:00:00Z","v":2167134,"vw":59.104926},{"c":59.28,"h":59.38,"l":58.8,"n":31339,"o":58.97,"t":"2025-11-20T05:00:00Z","v":3402336,"vw":59.094626},{"c":60.4,"h":60.53,"l":59.68,"n":39204,"o":59.765,"t":"2025-11-21T05:00:00Z","v":3645342,"vw":60.277222},{"c":59.6,"h":60.18,"l":59.495,"n":32293,"o":60.13,"t":"2025-11-24T05:00:00Z","v":2795658,"vw":59.745809},{"c":60.23,"h":60.505,"l":59.96,"n":29737,"o":59.98,"t":"2025-11-25T05:00:00Z","v":2363368,"vw":60.328172},{"c":60.2,"h":60.28,"l":60.01,"n":26078,"o":60.23,"t":"2025-11-26T05:00:00Z","v":2227795,"vw":60.151931},{"c":60.59,"h":60.73,"l":60.235,"n":33800,"o":60.27,"t":"2025-11-28T05:00:00Z","v":4218060,"vw":60.49304},{"c":60.35,"h":61.11,"l":60.29,"n":38835,"o":61.04,"t":"2025-12-01T05:00:00Z","v":3820605,"vw":60.618856},{"c":59.53,"h":59.74,"l":58.975,"n":47738,"o":59.44,"t":"2025-12-02T05:00:00Z","v":4436075,"vw":59.411042},{"c":59.36,"h":60.1,"l":59.27,"n":30321,"o":59.6,"t":"2025-12-03T05:00:00Z","v":2758507,"vw":59.512031},{"c":59.11,"h":59.67,"l":59.025,"n":28740,"o":59.52,"t":"2025-12-04T05:00:00Z","v":2775458,"vw":59.304591},{"c":59.48,"h":59.55,"l":58.96,"n":41363,"o":59.03,"t":"2025-12-05T05:00:00Z","v":4005528,"vw":59.350575},{"c":55.3,"h":56.05,"l":55.05,"n":56555,"o":55.88,"t":"2025-12-08T05:00:00Z","v":5773734,"vw":55.513062},{"c":64.04,"h":65.07,"l":62.07,"n":39654,"o":62.35,"t":"2025-12-09T05:00:00Z","v":3513401,"vw":64.150689},{"c":63.86,"h":64.57,"l":63.55,"n":36425,"o":64.295,"t":"2025-12-10T05:00:00Z","v":3209216,"vw":64.095489},{"c":64.82,"h":65.2258,"l":64.59,"n":34012,"o":64.71,"t":"2025-12-11T05:00:00Z","v":4719573,"vw":64.920357},{"c":64.94,"h":64.95,"l":64.42,"n":33410,"o":64.42,"t":"2025-12-12T05:00:00Z","v":2638164,"vw":64.769021},{"c":65.04,"h":65.43,"l":64.78,"n":27459,"o":64.97,"t":"2025-12-15T05:00:00Z","v":2298154,"vw":65.068195},{"c":64.33,"h":64.9,"l":64.05,"n":26648,"o":64.81,"t":"2025-12-16T05:00:00Z","v":2247878,"vw":64.394253},{"c":65.57,"h":65.68,"l":64.92,"n":24663,"o":64.92,"t":"2025-12-17T05:00:00Z","v":2299440,"vw":65.459514},{"c":65.2,"h":65.765,"l":65.19,"n":23253,"o":65.42,"t":"2025-12-18T05:00:00Z","v":1995786,"vw":65.395292},{"c":65.1,"h":65.69,"l":65.05,"n":29012,"o":65.24,"t":"2025-12-19T05:00:00Z","v":2995621,"vw":65.365856},{"c":64.96,"h":65.37,"l":64.95,"n":20141,"o":65.2,"t":"2025-12-22T05:00:00Z","v":1632307,"vw":65.10145},{"c":65.73,"h":65.74,"l":65.25,"n":20861,"o":65.35,"t":"2025-12-23T05:00:00Z","v":2037765,"vw":65.56644},{"c":65.99,"h":66.03,"l":65.36,"n":10294,"o":65.44,"t":"2025-12-24T05:00:00Z","v":706541,"vw":65.89659},{"c":66.18,"h":66.29,"l":65.8,"n":17878,"o":65.8,"t":"2025-12-26T05:00:00Z","v":1293460,"vw":66.037104},{"c":65.77,"h":65.98,"l":65.61,"n":21472,"o":65.68,"t":"2025-12-29T05:00:00Z","v":1823296,"vw":65.789208},{"c":65.62,"h":65.74,"l":65.51,"n":15112,"o":65.54,"t":"2025-12-30T05:00:00Z","v":988630,"vw":65.605366},{"c":65.4,"h":65.7,"l":65.335,"n":14782,"o":65.64,"t":"2025-12-31T05:00:00Z","v":952089,"vw":65.441166},{"c":65.05,"h":65.315,"l":64.74,"n":21657,"o":65.305,"t":"2026-01-02T05:00:00Z","v":1646026,"vw":65.054256},{"c":63.74,"h":63.91,"l":63.02,"n":34057,"o":63.39,"t":"2026-01-05T05:00:00Z","v":2882622,"vw":63.548822},{"c":64.48,"h":64.56,"l":63.84,"n":29769,"o":63.93,"t":"2026-01-06T05:00:00Z","v":2422157,"vw":64.349487},{"c":62.62,"h":63.1636,"l":62.355,"n":36413,"o":63.04,"t":"2026-01-07T05:00:00Z","v":3157352,"vw":62.627421},{"c":63.34,"h":63.35,"l":61.78,"n":38652,"o":61.86,"t":"2026-01-08T05:00:00Z","v":3909581,"vw":62.854774},{"c":64.2,"h":64.24,"l":63.56,"n":27303,"o":63.6,"t":"2026-01-09T05:00:00Z","v":2654695,"vw":63.910655},{"c":64.42,"h":64.55,"l":64.12,"n":28266,"o":64.375,"t":"2026-01-12T05:00:00Z","v":2221776,"vw":64.370318},{"c":64.7,"h":64.72,"l":64.235,"n":30618,"o":64.31,"t":"2026-01-13T05:00:00Z","v":2424671,"vw":64.473094},{"c":65.33,"h":65.36,"l":64.73,"n":34576,"o":64.73,"t":"2026-01-14T05:00:00Z","v":2656472,"vw":65.124834},{"c":64.21,"h":64.615,"l":64.1,"n":27479,"o":64.38,"t":"2026-01-15T05:00:00Z","v":2041498,"vw":64.303695},{"c":64.51,"h":64.52,"l":63.815,"n":34152,"o":64.41,"t":"2026-01-16T05:00:00Z","v":3142231,"vw":64.228333},{"c":64.9,"h":64.96,"l":63.96,"n":42508,"o":64.04,"t":"2026-01-20T05:00:00Z","v":3939920,"vw":64.556811},{"c":64.83,"h":65.475,"l":64.48,"n":43232,"o":65.38,"t":"2026-01-21T05:00:00Z","v":3338408,"vw":64.797279},{"c":65.53,"h":65.74,"l":64.91,"n":48396,"o":64.93,"t":"2026-01-22T05:00:00Z","v":4785313,"vw":65.455072},{"c":67,"h":67.035,"l":65.86,"n":40474,"o":65.88,"t":"2026-01-23T05:00:00Z","v":3717003,"vw":66.440158},{"c":67.31,"h":67.57,"l":66.79,"n":48653,"o":66.79,"t":"2026-01-26T05:00:00Z","v":5076139,"vw":67.220428},{"c":67.56,"h":67.82,"l":67.29,"n":47989,"o":67.58,"t":"2026-01-27T05:00:00Z","v":4382682,"vw":67.560456},{"c":66.53,"h":66.925,"l":66.295,"n":35848,"o":66.6,"t":"2026-01-28T05:00:00Z","v":3167755,"vw":66.592854},{"c":67.53,"h":67.73,"l":67.015,"n":35333,"o":67.1,"t":"2026-01-29T05:00:00Z","v":2906612,"vw":67.410019},{"c":68.36,"h":68.36,"l":67.78,"n":44386,"o":68.16,"t":"2026-01-30T05:00:00Z","v":3352858,"vw":68.058295},{"c":68.77,"h":68.96,"l":68.29,"n":33418,"o":68.905,"t":"2026-02-02T05:00:00Z","v":2868368,"vw":68.576957},{"c":69.15,"h":69.535,"l":67.7,"n":68568,"o":67.78,"t":"2026-02-03T05:00:00Z","v":3385737,"vw":68.942574},{"c":70.79,"h":71.15,"l":70.555,"n":57151,"o":70.62,"t":"2026-02-04T05:00:00Z","v":4273941,"vw":70.865378},{"c":71.57,"h":71.755,"l":70.64,"n":47518,"o":71.15,"t":"2026-02-05T05:00:00Z","v":3854810,"vw":71.389156},{"c":72.12,"h":72.16,"l":71.39,"n":39042,"o":71.485,"t":"2026-02-06T05:00:00Z","v":2915031,"vw":71.870856},{"c":71.36,"h":71.755,"l":70.795,"n":36067,"o":71.57,"t":"2026-02-09T05:00:00Z","v":2668954,"vw":71.191522},{"c":71.97,"h":72.335,"l":71.42,"n":30645,"o":71.64,"t":"2026-02-10T05:00:00Z","v":2084251,"vw":71.988384},{"c":73.27,"h":73.3177,"l":72.05,"n":47573,"o":72.4,"t":"2026-02-11T05:00:00Z","v":3432547,"vw":72.985915},{"c":73.46,"h":73.945,"l":71.45,"n":75922,"o":71.98,"t":"2026-02-12T05:00:00Z","v":8134393,"vw":73.164692},{"c":74.59,"h":74.975,"l":73.92,"n":70601,"o":74.275,"t":"2026-02-13T05:00:00Z","v":7035200,"vw":74.493066},{"c":73.96,"h":74.39,"l":73.31,"n":51834,"o":74.32,"t":"2026-02-17T05:00:00Z","v":4297324,"vw":73.84375},{"c":72.42,"h":73.29,"l":72.19,"n":47670,"o":73.09,"t":"2026-02-18T05:00:00Z","v":4147757,"vw":72.748311},{"c":72.01,"h":72.295,"l":71.77,"n":43913,"o":72.16,"t":"2026-02-19T05:00:00Z","v":3521067,"vw":72.002539},{"c":73.23,"h":73.28,"l":72.315,"n":41955,"o":72.6,"t":"2026-02-20T05:00:00Z","v":3670765,"vw":72.936633},{"c":73.98,"h":74.205,"l":73.08,"n":57013,"o":73.11,"t":"2026-02-23T05:00:00Z","v":4885122,"vw":73.829898},{"c":74.59,"h":74.74,"l":74.125,"n":48909,"o":74.5,"t":"2026-02-24T05:00:00Z","v":4002691,"vw":74.457301},{"c":73.2,"h":73.545,"l":72.77,"n":34316,"o":73.38,"t":"2026-02-25T05:00:00Z","v":2833704,"vw":73.220622},{"c":73.28,"h":73.75,"l":73.0402,"n":34285,"o":73.51,"t":"2026-02-26T05:00:00Z","v":2606836,"vw":73.347634},{"c":73.75,"h":73.915,"l":73.22,"n":35354,"o":73.33,"t":"2026-02-27T05:00:00Z","v":2714895,"vw":73.656021},{"c":71.48,"h":72.24,"l":71.13,"n":44550,"o":72.15,"t":"2026-03-02T05:00:00Z","v":3445027,"vw":71.596917},{"c":69.15,"h":69.365,"l":68.45,"n":72184,"o":69.02,"t":"2026-03-03T05:00:00Z","v":4827868,"vw":68.937966},{"c":69.07,"h":69.1,"l":68.46,"n":39978,"o":69.1,"t":"2026-03-04T05:00:00Z","v":2920004,"vw":68.802543},{"c":67.39,"h":68.05,"l":67.23,"n":52341,"o":67.83,"t":"2026-03-05T05:00:00Z","v":4676705,"vw":67.546779},{"c":66.82,"h":66.84,"l":66.01,"n":44482,"o":66.33,"t":"2026-03-06T05:00:00Z","v":3811676,"vw":66.399616},{"c":66.36,"h":66.55,"l":65.505,"n":47130,"o":65.98,"t":"2026-03-09T04:00:00Z","v":4779928,"vw":66.046903},{"c":66.38,"h":66.77,"l":65.83,"n":36745,"o":66.03,"t":"2026-03-10T04:00:00Z","v":3232804,"vw":66.347104},{"c":65.13,"h":65.9,"l":65.015,"n":35659,"o":65.9,"t":"2026-03-11T04:00:00Z","v":3204095,"vw":65.32171},{"c":64.4,"h":65.48,"l":64.365,"n":34652,"o":65.13,"t":"2026-03-12T04:00:00Z","v":2921836,"vw":64.854609},{"c":64.05,"h":64.77,"l":63.945,"n":36649,"o":64.46,"t":"2026-03-13T04:00:00Z","v":2885019,"vw":64.246137},{"c":65.43,"h":65.66,"l":65.12,"n":38088,"o":65.23,"t":"2026-03-16T04:00:00Z","v":3381770,"vw":65.355381},{"c":65.42,"h":66.2,"l":65.23,"n":44577,"o":65.44,"t":"2026-03-17T04:00:00Z","v":4054823,"vw":65.527715},{"c":62.35,"h":63.61,"l":62.315,"n":62881,"o":63.44,"t":"2026-03-18T04:00:00Z","v":6374916,"vw":63.029224},{"c":61.51,"h":62.19,"l":61.25,"n":48688,"o":61.88,"t":"2026-03-19T04:00:00Z","v":4173423,"vw":61.700454},{"c":61.48,"h":62.235,"l":61.35,"n":72973,"o":62.12,"t":"2026-03-20T04:00:00Z","v":9768533,"vw":61.758067},{"c":61.07,"h":62.36,"l":61.07,"n":54972,"o":61.84,"t":"2026-03-23T04:00:00Z","v":5502701,"vw":61.555289},{"c":60.62,"h":61.17,"l":60.47,"n":39752,"o":60.55,"t":"2026-03-24T04:00:00Z","v":3361639,"vw":60.865387},{"c":60.8,"h":60.98,"l":60.32,"n":42718,"o":60.97,"t":"2026-03-25T04:00:00Z","v":4613843,"vw":60.733963},{"c":59.81,"h":60.81,"l":59.75,"n":38260,"o":60.53,"t":"2026-03-26T04:00:00Z","v":3460053,"vw":60.231544},{"c":59.37,"h":60.145,"l":59.37,"n":46959,"o":59.8,"t":"2026-03-27T04:00:00Z","v":4533789,"vw":59.769699},{"c":59.98,"h":60.2299,"l":59.44,"n":37517,"o":59.74,"t":"2026-03-30T04:00:00Z","v":3644195,"vw":59.971531},{"c":56.97,"h":58.78,"l":55.65,"n":149460,"o":58.555,"t":"2026-03-31T04:00:00Z","v":18781889,"vw":56.73355},{"c":56.06,"h":56.25,"l":54.95,"n":106386,"o":55.1,"t":"2026-04-01T04:00:00Z","v":13873978,"vw":55.70406},{"c":55.45,"h":55.76,"l":55.075,"n":79691,"o":55.43,"t":"2026-04-02T04:00:00Z","v":6364792,"vw":55.50542},{"c":56.03,"h":56.1,"l":55.17,"n":35710,"o":55.53,"t":"2026-04-06T04:00:00Z","v":2928163,"vw":55.855675},{"c":55.7,"h":56.195,"l":55.7,"n":49224,"o":56.01,"t":"2026-04-07T04:00:00Z","v":4950233,"vw":55.882139},{"c":58.25,"h":58.34,"l":57.79,"n":50964,"o":58.195,"t":"2026-04-08T04:00:00Z","v":4987681,"vw":58.124418},{"c":58.46,"h":58.735,"l":57.33,"n":52487,"o":57.4,"t":"2026-04-09T04:00:00Z","v":5624760,"vw":58.014458},{"c":58.34,"h":58.92,"l":58.195,"n":37871,"o":58.83,"t":"2026-04-10T04:00:00Z","v":3527942,"vw":58.426395},{"c":58.23,"h":58.335,"l":57.92,"n":36565,"o":58.06,"t":"2026-04-13T04:00:00Z","v":3236219,"vw":58.132053},{"c":57.81,"h":58.46,"l":57.795,"n":34787,"o":58.14,"t":"2026-04-14T04:00:00Z","v":2990979,"vw":58.106511},{"c":58.09,"h":58.315,"l":57.78,"n":41927,"o":58.02,"t":"2026-04-15T04:00:00Z","v":5275319,"vw":58.033571},{"c":57.28,"h":57.89,"l":57.18,"n":40473,"o":57.6,"t":"2026-04-16T04:00:00Z","v":4230118,"vw":57.477971},{"c":58.53,"h":58.95,"l":58.11,"n":43029,"o":58.185,"t":"2026-04-17T04:00:00Z","v":5082163,"vw":58.631079},{"c":57.96,"h":58.32,"l":57.87,"n":44619,"o":58.23,"t":"2026-04-20T04:00:00Z","v":5220829,"vw":58.074947},{"c":56.96,"h":57.79,"l":56.95,"n":35126,"o":57.73,"t":"2026-04-21T04:00:00Z","v":3581041,"vw":57.344575},{"c":57.43,"h":57.555,"l":57.045,"n":41855,"o":57.12,"t":"2026-04-22T04:00:00Z","v":4766449,"vw":57.271479},{"c":57.52,"h":57.65,"l":57.21,"n":35668,"o":57.53,"t":"2026-04-23T04:00:00Z","v":4081599,"vw":57.501762},{"c":58.13,"h":58.81,"l":57.925,"n":33749,"o":58.64,"t":"2026-04-24T04:00:00Z","v":3311354,"vw":58.258886},{"c":57.5,"h":58.24,"l":57.485,"n":36832,"o":57.99,"t":"2026-04-27T04:00:00Z","v":4097575,"vw":57.753696},{"c":57.69,"h":57.96,"l":57.39,"n":37621,"o":57.83,"t":"2026-04-28T04:00:00Z","v":4249839,"vw":57.681852},{"c":56.9,"h":57.3301,"l":56.785,"n":29909,"o":57.06,"t":"2026-04-29T04:00:00Z","v":2931093,"vw":57.035968},{"c":58.98,"h":59.27,"l":58,"n":50521,"o":58,"t":"2026-04-30T04:00:00Z","v":6247930,"vw":58.8743},{"c":59.76,"h":60.7399,"l":59.755,"n":48262,"o":60.01,"t":"2026-05-01T04:00:00Z","v":4546181,"vw":60.208838},{"c":58.71,"h":58.94,"l":58.44,"n":51795,"o":58.7,"t":"2026-05-04T04:00:00Z","v":3458031,"vw":58.671133},{"c":58.42,"h":58.635,"l":57.79,"n":47885,"o":58.21,"t":"2026-05-05T04:00:00Z","v":4466650,"vw":58.299144},{"c":59.7,"h":60.02,"l":59.37,"n":45982,"o":59.85,"t":"2026-05-06T04:00:00Z","v":4060017,"vw":59.722732},{"c":58.73,"h":59.56,"l":58.7,"n":50520,"o":59.48,"t":"2026-05-07T04:00:00Z","v":4707523,"vw":59.045391},{"c":58.4,"h":58.62,"l":58.19,"n":41782,"o":58.52,"t":"2026-05-08T04:00:00Z","v":4887976,"vw":58.399143},{"c":57.24,"h":57.77,"l":57.02,"n":39991,"o":57.72,"t":"2026-05-11T04:00:00Z","v":3640075,"vw":57.306928},{"c":57.92,"h":58.345,"l":57.665,"n":38210,"o":57.96,"t":"2026-05-12T04:00:00Z","v":3306000,"vw":57.975847},{"c":57.5,"h":58.13,"l":57.32,"n":34605,"o":57.53,"t":"2026-05-13T04:00:00Z","v":3197012,"vw":57.642859},{"c":57.34,"h":58.225,"l":57.215,"n":36198,"o":58,"t":"2026-05-14T04:00:00Z","v":3275620,"vw":57.671571},{"c":56.24,"h":56.97,"l":56.19,"n":37092,"o":56.94,"t":"2026-05-15T04:00:00Z","v":3139044,"vw":56.441066},{"c":57.3,"h":57.53,"l":56.89,"n":46620,"o":56.89,"t":"2026-05-18T04:00:00Z","v":4496372,"vw":57.234944},{"c":57.22,"h":58.015,"l":57.18,"n":39855,"o":57.59,"t":"2026-05-19T04:00:00Z","v":3473214,"vw":57.55944},{"c":57.68,"h":57.98,"l":57.025,"n":44523,"o":57.35,"t":"2026-05-20T04:00:00Z","v":4494877,"vw":57.618559},{"c":57.72,"h":57.895,"l":56.69,"n":32801,"o":57.21,"t":"2026-05-21T04:00:00Z","v":3111950,"vw":57.49701},{"c":57.35,"h":57.68,"l":57.05,"n":41429,"o":57.05,"t":"2026-05-22T04:00:00Z","v":3690985,"vw":57.340029},{"c":57.07,"h":57.875,"l":56.88,"n":41460,"o":57.765,"t":"2026-05-26T04:00:00Z","v":3985954,"vw":57.196275},{"c":58,"h":58.36,"l":57.855,"n":38037,"o":58,"t":"2026-05-27T04:00:00Z","v":3102766,"vw":58.083663},{"c":57.03,"h":57.72,"l":56.99,"n":41120,"o":57.43,"t":"2026-05-28T04:00:00Z","v":4194963,"vw":57.381559},{"c":56.45,"h":57.1,"l":56.45,"n":38830,"o":57.01,"t":"2026-05-29T04:00:00Z","v":3487414,"vw":56.748801},{"c":55.78,"h":56,"l":55.545,"n":50230,"o":55.89,"t":"2026-06-01T04:00:00Z","v":4962484,"vw":55.752445},{"c":55.53,"h":56.03,"l":55.34,"n":57673,"o":55.76,"t":"2026-06-02T04:00:00Z","v":5459976,"vw":55.576397},{"c":55.31,"h":55.79,"l":55.235,"n":45983,"o":55.62,"t":"2026-06-03T04:00:00Z","v":5422231,"vw":55.466318},{"c":55.05,"h":55.66,"l":54.75,"n":45429,"o":55.56,"t":"2026-06-04T04:00:00Z","v":4376241,"vw":55.111327},{"c":56.72,"h":56.985,"l":55.925,"n":56837,"o":56.04,"t":"2026-06-05T04:00:00Z","v":5840339,"vw":56.363586},{"c":56.09,"h":56.295,"l":55.75,"n":49558,"o":55.95,"t":"2026-06-08T04:00:00Z","v":4972818,"vw":56.018231},{"c":57.58,"h":57.885,"l":56.48,"n":51888,"o":56.62,"t":"2026-06-09T04:00:00Z","v":4953487,"vw":57.395334},{"c":58.64,"h":59.11,"l":57.89,"n":51441,"o":58.07,"t":"2026-06-10T04:00:00Z","v":4676396,"vw":58.57994},{"c":58.32,"h":58.71,"l":58.05,"n":42453,"o":58.41,"t":"2026-06-11T04:00:00Z","v":4126847,"vw":58.430401},{"c":58.92,"h":59.125,"l":58.54,"n":40366,"o":58.92,"t":"2026-06-12T04:00:00Z","v":4002983,"vw":58.830133},{"c":58.69,"h":59.055,"l":58.54,"n":39849,"o":59.04,"t":"2026-06-15T04:00:00Z","v":4537616,"vw":58.739476},{"c":59.02,"h":59.25,"l":58.65,"n":29451,"o":58.9,"t":"2026-06-16T04:00:00Z","v":2214676,"vw":59.031086},{"c":57.76,"h":58.85,"l":57.55,"n":48724,"o":58.69,"t":"2026-06-17T04:00:00Z","v":5685724,"vw":58.198787},{"c":58.4,"h":58.605,"l":57.76,"n":33570,"o":57.81,"t":"2026-06-18T04:00:00Z","v":3553979,"vw":58.334593},{"c":57.7,"h":58.355,"l":57.64,"n":33420,"o":57.86,"t":"2026-06-22T04:00:00Z","v":3071776,"vw":57.950612},{"c":59.25,"h":59.29,"l":58.72,"n":36999,"o":58.76,"t":"2026-06-23T04:00:00Z","v":3136401,"vw":59.0673},{"c":59.97,"h":60.295,"l":59.57,"n":44843,"o":59.87,"t":"2026-06-24T04:00:00Z","v":3601617,"vw":59.996395},{"c":60.54,"h":60.92,"l":60.29,"n":39023,"o":60.315,"t":"2026-06-25T04:00:00Z","v":3422751,"vw":60.557705},{"c":60.55,"h":61.06,"l":60.49,"n":46925,"o":60.89,"t":"2026-06-26T04:00:00Z","v":4196331,"vw":60.762872},{"c":61.2,"h":61.24,"l":60.34,"n":49915,"o":60.63,"t":"2026-06-29T04:00:00Z","v":5097052,"vw":60.835275},{"c":60.12,"h":60.3801,"l":59.975,"n":38994,"o":60.31,"t":"2026-06-30T04:00:00Z","v":4223828,"vw":60.127488},{"c":60.89,"h":60.93,"l":60.17,"n":30202,"o":60.33,"t":"2026-07-01T04:00:00Z","v":2704505,"vw":60.710028},{"c":62.48,"h":62.56,"l":61.6075,"n":48451,"o":61.63,"t":"2026-07-02T04:00:00Z","v":3241067,"vw":62.123701},{"c":61.58,"h":62.05,"l":60.99,"n":34732,"o":61.97,"t":"2026-07-06T04:00:00Z","v":2349563,"vw":61.390399},{"c":62.74,"h":63.765,"l":62.44,"n":36424,"o":63.765,"t":"2026-07-07T04:00:00Z","v":2465789,"vw":62.965375},{"c":61.84,"h":62.21,"l":61.645,"n":34727,"o":62.05,"t":"2026-07-08T04:00:00Z","v":2415334,"vw":61.964106},{"c":60.99,"h":61.52,"l":60.89,"n":37788,"o":61.39,"t":"2026-07-09T04:00:00Z","v":7956604,"vw":61.126841},{"c":61.72,"h":61.91,"l":61.015,"n":51766,"o":61.28,"t":"2026-07-10T04:00:00Z","v":4192145,"vw":61.721292},{"c":61.48,"h":62.02,"l":61.25,"n":45415,"o":61.565,"t":"2026-07-13T04:00:00Z","v":3755101,"vw":61.532462},{"c":60.84,"h":61.43,"l":60.825,"n":41406,"o":61.3,"t":"2026-07-14T04:00:00Z","v":4074322,"vw":61.050652},{"c":61.45,"h":61.685,"l":60.09,"n":49077,"o":60.14,"t":"2026-07-15T04:00:00Z","v":5129070,"vw":61.305288},{"c":62.71,"h":62.795,"l":61.26,"n":40210,"o":61.3,"t":"2026-07-16T04:00:00Z","v":3456133,"vw":62.377553},{"c":62.39,"h":63.46,"l":62.035,"n":40160,"o":63.05,"t":"2026-07-17T04:00:00Z","v":3211398,"vw":62.702949},{"c":62,"h":62.495,"l":61.95,"n":37107,"o":62.195,"t":"2026-07-20T04:00:00Z","v":3658603,"vw":62.215376},{"c":60.79,"h":61.53,"l":60.785,"n":29475,"o":61.28,"t":"2026-07-21T04:00:00Z","v":2810761,"vw":61.021698},{"c":61.83,"h":62.19,"l":61.515,"n":36483,"o":62.02,"t":"2026-07-22T04:00:00Z","v":3413579,"vw":61.870281},{"c":60.21,"h":60.56,"l":59.9,"n":47396,"o":60.25,"t":"2026-07-23T04:00:00Z","v":5649862,"vw":60.170882},{"c":60.94,"h":61.11,"l":60.4162,"n":27968,"o":60.68,"t":"2026-07-24T04:00:00Z","v":2235798,"vw":60.858301},{"c":61.37,"h":62.06,"l":61.015,"n":44219,"o":61.06,"t":"2026-07-27T04:00:00Z","v":4096151,"vw":61.522104},{"c":66.87,"h":67.445,"l":66.27,"n":101044,"o":66.645,"t":"2026-07-28T04:00:00Z","v":13668493,"vw":66.889747},{"c":66,"h":66.665,"l":65.13,"n":88225,"o":65.32,"t":"2026-07-29T04:00:00Z","v":11202524,"vw":66.160348},{"c":65.27,"h":65.79,"l":65.1,"n":74173,"o":65.6,"t":"2026-07-30T04:00:00Z","v":7836001,"vw":65.360436},{"c":63.41,"h":63.99,"l":63.39,"n":55476,"o":63.87,"t":"2026-07-31T04:00:00Z","v":5931767,"vw":63.695027},{"c":63.8,"h":64.545,"l":63.67,"n":65588,"o":64.33,"t":"2026-08-03T04:00:00Z","v":7822160,"vw":63.972714},{"c":64.08,"h":64.19,"l":63.47,"n":44187,"o":63.61,"t":"2026-08-04T04:00:00Z","v":4134889,"vw":63.818471},{"c":64.43,"h":64.68,"l":63.91,"n":41175,"o":64.37,"t":"2026-08-05T04:00:00Z","v":3684735,"vw":64.330649},{"c":63.66,"h":64.52,"l":63.47,"n":34175,"o":64.37,"t":"2026-08-06T04:00:00Z","v":2435497,"vw":63.795316},{"c":62.96,"h":63.485,"l":62.74,"n":33009,"o":63.05,"t":"2026-08-07T04:00:00Z","v":2739957,"vw":63.109055},{"c":62.86,"h":62.86,"l":62.025,"n":29915,"o":62.55,"t":"2026-08-10T04:00:00Z","v":1973699,"vw":62.599299},{"c":62.37,"h":62.58,"l":62.13,"n":29664,"o":62.22,"t":"2026-08-11T04:00:00Z","v":2187684,"vw":62.308746},{"c":61.72,"h":61.925,"l":61.42,"n":26999,"o":61.57,"t":"2026-08-12T04:00:00Z","v":2382012,"vw":61.680393},{"c":62.68,"h":62.75,"l":62.165,"n":27974,"o":62.27,"t":"2026-08-13T04:00:00Z","v":2071342,"vw":62.486375},{"c":62.09,"h":62.61,"l":62.045,"n":24803,"o":62.38,"t":"2026-08-14T04:00:00Z","v":2008222,"vw":62.205571},{"c":61.23,"h":61.42,"l":60.9811,"n":36093,"o":61.17,"t":"2026-08-17T04:00:00Z","v":3645344,"vw":61.201434},{"c":62.03,"h":62.31,"l":61.49,"n":49754,"o":61.57,"t":"2026-08-18T04:00:00Z","v":5287731,"vw":62.020606},{"c":63.18,"h":63.26,"l":62.41,"n":47406,"o":62.5,"t":"2026-08-19T04:00:00Z","v":4490301,"vw":63.061048},{"c":63.4,"h":63.75,"l":63.125,"n":36299,"o":63.3,"t":"2026-08-20T04:00:00Z","v":3533978,"vw":63.487172},{"c":64.14,"h":64.175,"l":63.22,"n":30537,"o":63.31,"t":"2026-08-21T04:00:00Z","v":2643936,"vw":63.850282},{"c":65.32,"h":65.34,"l":64.43,"n":35125,"o":64.43,"t":"2026-08-24T04:00:00Z","v":2953823,"vw":65.161045},{"c":65.15,"h":65.35,"l":64.32,"n":52436,"o":64.42,"t":"2026-08-25T04:00:00Z","v":5027987,"vw":64.989239},{"c":64.96,"h":65.63,"l":64.93,"n":36321,"o":65.58,"t":"2026-08-26T04:00:00Z","v":4084265,"vw":65.130452},{"c":64.42,"h":64.815,"l":63.99,"n":39284,"o":64.17,"t":"2026-08-27T04:00:00Z","v":4317869,"vw":64.420779},{"c":65.07,"h":65.295,"l":64.8,"n":39246,"o":64.83,"t":"2026-08-28T04:00:00Z","v":4560242,"vw":65.006348},{"c":64.85,"h":65.13,"l":64.645,"n":42399,"o":64.8,"t":"2026-08-31T04:00:00Z","v":4532647,"vw":64.861373},{"c":64.38,"h":65.55,"l":64.375,"n":57755,"o":64.84,"t":"2026-09-01T04:00:00Z","v":6197338,"vw":64.867169},{"c":64.57,"h":64.795,"l":64.01,"n":42715,"o":64.34,"t":"2026-09-02T04:00:00Z","v":3663496,"vw":64.440424},{"c":64.24,"h":64.595,"l":63.69,"n":53913,"o":64.46,"t":"2026-09-03T04:00:00Z","v":5117907,"vw":64.208564},{"c":64.2,"h":64.65,"l":64.13,"n":37635,"o":64.2,"t":"2026-09-04T04:00:00Z","v":3119187,"vw":64.392086},{"c":63.54,"h":64.215,"l":63.47,"n":30565,"o":64.02,"t":"2026-09-08T04:00:00Z","v":2447148,"vw":63.747975},{"c":62.49,"h":63.025,"l":62.48,"n":37156,"o":62.9,"t":"2026-09-09T04:00:00Z","v":3553556,"vw":62.706035},{"c":61.63,"h":62.476,"l":61.52,"n":33483,"o":62.32,"t":"2026-09-10T04:00:00Z","v":2655873,"vw":61.887874},{"c":62.02,"h":62.155,"l":61.69,"n":38638,"o":61.97,"t":"2026-09-11T04:00:00Z","v":3120144,"vw":61.928181},{"c":63.57,"h":63.855,"l":62.99,"n":47880,"o":63.36,"t":"2026-09-14T04:00:00Z","v":4346149,"vw":63.528405},{"c":62.44,"h":62.98,"l":62.42,"n":31718,"o":62.545,"t":"2026-09-15T04:00:00Z","v":2865195,"vw":62.598338},{"c":62.44,"h":62.72,"l":62.315,"n":32739,"o":62.45,"t":"2026-09-16T04:00:00Z","v":2305909,"vw":62.503204},{"c":62.22,"h":62.67,"l":62.01,"n":27551,"o":62.58,"t":"2026-09-17T04:00:00Z","v":2140702,"vw":62.274195},{"c":61.82,"h":61.99,"l":61.54,"n":30278,"o":61.725,"t":"2026-09-18T04:00:00Z","v":2785057,"vw":61.802459},{"c":62.17,"h":62.38,"l":61.86,"n":26696,"o":62.23,"t":"2026-09-21T04:00:00Z","v":2046576,"vw":62.189107},{"c":62.93,"h":63.245,"l":62.71,"n":29447,"o":63.02,"t":"2026-09-22T04:00:00Z","v":2043300,"vw":62.948347},{"c":62.16,"h":62.95,"l":62,"n":29611,"o":62.72,"t":"2026-09-23T04:00:00Z","v":2080300,"vw":62.279372},{"c":62.25,"h":62.87,"l":62.13,"n":32685,"o":62.61,"t":"2026-09-24T04:00:00Z","v":2410055,"vw":62.371017},{"c":62.54,"h":62.56,"l":61.89,"n":29934,"o":62.05,"t":"2026-09-25T04:00:00Z","v":2738352,"vw":62.22696},{"c":62.53,"h":62.545,"l":61.75,"n":34803,"o":62.09,"t":"2026-09-28T04:00:00Z","v":2819461,"vw":62.276673},{"c":61.24,"h":61.465,"l":60.9,"n":36196,"o":61.375,"t":"2026-09-29T04:00:00Z","v":3581112,"vw":61.19841},{"c":60.73,"h":62.25,"l":60.71,"n":38489,"o":62.25,"t":"2026-09-30T04:00:00Z","v":3356023,"vw":61.274651},{"c":59.58,"h":59.94,"l":59.215,"n":49569,"o":59.83,"t":"2026-10-01T04:00:00Z","v":4994380,"vw":59.519561},{"c":59.7,"h":59.99,"l":59.41,"n":45731,"o":59.89,"t":"2026-10-02T04:00:00Z","v":3079466,"vw":59.680195},{"c":59.98,"h":60.078,"l":59.54,"n":32638,"o":59.67,"t":"2026-10-05T04:00:00Z","v":2656152,"vw":59.77696},{"c":60.8,"h":60.985,"l":60.24,"n":34887,"o":60.34,"t":"2026-10-06T04:00:00Z","v":2922723,"vw":60.704844},{"c":60.98,"h":61.26,"l":60.875,"n":43673,"o":61.08,"t":"2026-10-07T04:00:00Z","v":2873241,"vw":61.055867},{"c":61.94,"h":61.95,"l":61.135,"n":38308,"o":61.255,"t":"2026-10-08T04:00:00Z","v":2979236,"vw":61.613758},{"c":62.26,"h":62.26,"l":61.735,"n":26913,"o":61.75,"t":"2026-10-09T04:00:00Z","v":2083592,"vw":62.035297},{"c":62.95,"h":62.95,"l":62.27,"n":33744,"o":62.53,"t":"2026-10-12T04:00:00Z","v":2158069,"vw":62.750742},{"c":62.49,"h":63.73,"l":62.43,"n":34903,"o":63.69,"t":"2026-10-13T04:00:00Z","v":2394109,"vw":62.686644},{"c":63.86,"h":63.885,"l":62.99,"n":34820,"o":63.17,"t":"2026-10-14T04:00:00Z","v":2711744,"vw":63.610119},{"c":64.65,"h":65.945,"l":64.43,"n":67462,"o":65.3,"t":"2026-10-15T04:00:00Z","v":7813330,"vw":65.057806},{"c":66.16,"h":66.46,"l":65.44,"n":55099,"o":65.51,"t":"2026-10-16T04:00:00Z","v":5530599,"vw":66.025623},{"c":65.15,"h":65.42,"l":64.97,"n":35334,"o":65.14,"t":"2026-10-19T04:00:00Z","v":2770834,"vw":65.252016},{"c":65.22,"h":65.98,"l":64.615,"n":47764,"o":65.625,"t":"2026-10-20T04:00:00Z","v":5077595,"vw":65.301521},{"c":64.51,"h":64.995,"l":64.38,"n":19345,"o":64.93,"t":"2026-10-21T04:00:00Z","v":1411178,"vw":64.676219}],"volatilityBars":[{"c":62.95,"h":63.06,"l":62.75,"n":66,"o":62.8,"t":"2026-10-14T08:00:00Z","v":8434,"vw":62.900836},{"c":62.94,"h":62.94,"l":62.9,"n":12,"o":62.9,"t":"2026-10-14T08:15:00Z","v":1689,"vw":62.924207},{"c":62.95,"h":62.95,"l":62.95,"n":8,"o":62.95,"t":"2026-10-14T08:45:00Z","v":2150,"vw":62.95},{"c":63.02,"h":63.02,"l":63.02,"n":3,"o":63.02,"t":"2026-10-14T09:00:00Z","v":245,"vw":63.02},{"c":63.2,"h":63.25,"l":63.2,"n":12,"o":63.25,"t":"2026-10-14T09:15:00Z","v":1237,"vw":63.205},{"c":63.25,"h":63.26,"l":63.24,"n":16,"o":63.24,"t":"2026-10-14T09:45:00Z","v":2510,"vw":63.250021},{"c":63.25,"h":63.25,"l":63.25,"n":9,"o":63.25,"t":"2026-10-14T10:00:00Z","v":470,"vw":63.25},{"c":63.22,"h":63.22,"l":63.22,"n":3,"o":63.22,"t":"2026-10-14T10:30:00Z","v":468,"vw":63.22},{"c":63.26,"h":63.27,"l":63.23,"n":9,"o":63.23,"t":"2026-10-14T11:00:00Z","v":1136,"vw":63.256351},{"c":63.28,"h":63.28,"l":63.25,"n":23,"o":63.25,"t":"2026-10-14T11:30:00Z","v":1857,"vw":63.277914},{"c":63.3,"h":63.34,"l":63.28,"n":32,"o":63.32,"t":"2026-10-14T11:45:00Z","v":5403,"vw":63.301022},{"c":63.22,"h":63.25,"l":63.22,"n":3,"o":63.25,"t":"2026-10-14T12:15:00Z","v":1028,"vw":63.231946},{"c":62.9,"h":63.22,"l":62.9,"n":51,"o":63.21,"t":"2026-10-14T12:30:00Z","v":6006,"vw":63.147431},{"c":63.01,"h":63.01,"l":62.94,"n":20,"o":62.97,"t":"2026-10-14T12:45:00Z","v":3141,"vw":62.95867},{"c":62.95,"h":63.05,"l":62.95,"n":35,"o":63.01,"t":"2026-10-14T13:00:00Z","v":4044,"vw":62.993026},{"c":63.18,"h":63.2,"l":63.01,"n":49,"o":63.01,"t":"2026-10-14T13:15:00Z","v":7501,"vw":63.127205},{"c":63.11,"h":63.39,"l":63.035,"n":2156,"o":63.17,"t":"2026-10-14T13:30:00Z","v":182771,"vw":63.190005},{"c":63.11,"h":63.22,"l":63.08,"n":1371,"o":63.11,"t":"2026-10-14T13:45:00Z","v":114702,"vw":63.147955},{"c":63.065,"h":63.225,"l":63.025,"n":1161,"o":63.09,"t":"2026-10-14T14:00:00Z","v":80885,"vw":63.115974},{"c":63.2,"h":63.21,"l":62.99,"n":1065,"o":63.07,"t":"2026-10-14T14:15:00Z","v":63159,"vw":63.112552},{"c":63.21,"h":63.27,"l":63.175,"n":1376,"o":63.2,"t":"2026-10-14T14:30:00Z","v":90684,"vw":63.223595},{"c":63.2,"h":63.235,"l":63.14,"n":892,"o":63.19,"t":"2026-10-14T14:45:00Z","v":55374,"vw":63.203783},{"c":63.435,"h":63.435,"l":63.17,"n":1118,"o":63.2,"t":"2026-10-14T15:00:00Z","v":62380,"vw":63.312432},{"c":63.705,"h":63.715,"l":63.42,"n":1588,"o":63.42,"t":"2026-10-14T15:15:00Z","v":110835,"vw":63.610777},{"c":63.69,"h":63.785,"l":63.66,"n":2009,"o":63.71,"t":"2026-10-14T15:30:00Z","v":185055,"vw":63.710967},{"c":63.64,"h":63.7,"l":63.635,"n":746,"o":63.68,"t":"2026-10-14T15:45:00Z","v":37821,"vw":63.670043},{"c":63.605,"h":63.695,"l":63.605,"n":638,"o":63.635,"t":"2026-10-14T16:00:00Z","v":33097,"vw":63.659394},{"c":63.705,"h":63.73,"l":63.575,"n":797,"o":63.61,"t":"2026-10-14T16:15:00Z","v":47903,"vw":63.656185},{"c":63.67,"h":63.755,"l":63.635,"n":933,"o":63.705,"t":"2026-10-14T16:30:00Z","v":53790,"vw":63.689255},{"c":63.645,"h":63.705,"l":63.6425,"n":727,"o":63.665,"t":"2026-10-14T16:45:00Z","v":160033,"vw":63.675265},{"c":63.7,"h":63.7,"l":63.62,"n":655,"o":63.645,"t":"2026-10-14T17:00:00Z","v":28716,"vw":63.654922},{"c":63.74,"h":63.7601,"l":63.705,"n":1208,"o":63.71,"t":"2026-10-14T17:15:00Z","v":50598,"vw":63.727807},{"c":63.71,"h":63.7789,"l":63.71,"n":993,"o":63.74,"t":"2026-10-14T17:30:00Z","v":44393,"vw":63.74832},{"c":63.72,"h":63.735,"l":63.675,"n":802,"o":63.72,"t":"2026-10-14T17:45:00Z","v":30103,"vw":63.701331},{"c":63.775,"h":63.805,"l":63.7,"n":1255,"o":63.725,"t":"2026-10-14T18:00:00Z","v":48695,"vw":63.748069},{"c":63.82,"h":63.84,"l":63.76,"n":1139,"o":63.78,"t":"2026-10-14T18:15:00Z","v":171399,"vw":63.812583},{"c":63.84,"h":63.86,"l":63.78,"n":899,"o":63.82,"t":"2026-10-14T18:30:00Z","v":37824,"vw":63.815313},{"c":63.82,"h":63.85,"l":63.79,"n":1336,"o":63.84,"t":"2026-10-14T18:45:00Z","v":50914,"vw":63.82486},{"c":63.79,"h":63.885,"l":63.785,"n":1226,"o":63.82,"t":"2026-10-14T19:00:00Z","v":71677,"vw":63.833341},{"c":63.725,"h":63.845,"l":63.71,"n":1395,"o":63.795,"t":"2026-10-14T19:15:00Z","v":79770,"vw":63.786974},{"c":63.655,"h":63.745,"l":63.655,"n":2410,"o":63.73,"t":"2026-10-14T19:30:00Z","v":147275,"vw":63.702382},{"c":63.86,"h":63.87,"l":63.635,"n":4485,"o":63.65,"t":"2026-10-14T19:45:00Z","v":410231,"vw":63.781475},{"c":63.86,"h":63.86,"l":63.86,"n":19,"o":63.86,"t":"2026-10-14T20:00:00Z","v":195719,"vw":63.86},{"c":65.05,"h":65.31,"l":64.44,"n":159,"o":65.11,"t":"2026-10-15T08:00:00Z","v":10873,"vw":64.992544},{"c":65.16,"h":65.16,"l":65.16,"n":4,"o":65.16,"t":"2026-10-15T08:15:00Z","v":340,"vw":65.16},{"c":64.9,"h":65.06,"l":64.9,"n":6,"o":65.06,"t":"2026-10-15T08:45:00Z","v":439,"vw":64.954484},{"c":64.91,"h":64.91,"l":64.91,"n":2,"o":64.91,"t":"2026-10-15T09:00:00Z","v":153,"vw":64.91},{"c":64.74,"h":64.74,"l":64.74,"n":4,"o":64.74,"t":"2026-10-15T09:15:00Z","v":1000,"vw":64.74},{"c":64.67,"h":64.76,"l":64.67,"n":9,"o":64.68,"t":"2026-10-15T10:00:00Z","v":2847,"vw":64.677399},{"c":64.71,"h":64.71,"l":64.69,"n":4,"o":64.69,"t":"2026-10-15T10:15:00Z","v":500,"vw":64.7},{"c":64.72,"h":64.73,"l":64.7,"n":10,"o":64.73,"t":"2026-10-15T10:30:00Z","v":2882,"vw":64.713685},{"c":64.79,"h":64.8,"l":64.79,"n":6,"o":64.8,"t":"2026-10-15T10:45:00Z","v":713,"vw":64.795915},{"c":64.88,"h":64.89,"l":64.84,"n":27,"o":64.87,"t":"2026-10-15T11:00:00Z","v":7546,"vw":64.876292},{"c":64.84,"h":64.85,"l":64.79,"n":23,"o":64.85,"t":"2026-10-15T11:15:00Z","v":3659,"vw":64.817533},{"c":64.87,"h":64.89,"l":64.81,"n":28,"o":64.89,"t":"2026-10-15T11:30:00Z","v":5113,"vw":64.848664},{"c":64.86,"h":64.9,"l":64.84,"n":53,"o":64.88,"t":"2026-10-15T11:45:00Z","v":6524,"vw":64.861523},{"c":64.99,"h":65.03,"l":64.95,"n":33,"o":64.95,"t":"2026-10-15T12:00:00Z","v":3327,"vw":64.978724},{"c":65.07,"h":65.07,"l":64.99,"n":17,"o":64.99,"t":"2026-10-15T12:15:00Z","v":2542,"vw":65.050972},{"c":65.16,"h":65.16,"l":65.03,"n":12,"o":65.03,"t":"2026-10-15T12:30:00Z","v":1036,"vw":65.076598},{"c":65.34,"h":65.34,"l":65.19,"n":38,"o":65.19,"t":"2026-10-15T12:45:00Z","v":6931,"vw":65.27377},{"c":65.37,"h":65.37,"l":65.23,"n":26,"o":65.35,"t":"2026-10-15T13:00:00Z","v":2289,"vw":65.312343},{"c":65.34,"h":65.39,"l":65.29,"n":55,"o":65.36,"t":"2026-10-15T13:15:00Z","v":14185,"vw":65.343434},{"c":65.23,"h":65.63,"l":65.19,"n":3351,"o":65.3,"t":"2026-10-15T13:30:00Z","v":296600,"vw":65.404885},{"c":65.7,"h":65.89,"l":65.19,"n":4035,"o":65.22,"t":"2026-10-15T13:45:00Z","v":399785,"vw":65.66036},{"c":65.87,"h":65.915,"l":65.68,"n":3805,"o":65.705,"t":"2026-10-15T14:00:00Z","v":306209,"vw":65.776678},{"c":65.76,"h":65.93,"l":65.75,"n":2572,"o":65.86,"t":"2026-10-15T14:15:00Z","v":167678,"vw":65.839141},{"c":65.56,"h":65.945,"l":65.5514,"n":2566,"o":65.765,"t":"2026-10-15T14:30:00Z","v":163393,"vw":65.798357},{"c":65.53,"h":65.63,"l":65.475,"n":2725,"o":65.555,"t":"2026-10-15T14:45:00Z","v":207381,"vw":65.544777},{"c":65.275,"h":65.57,"l":65.275,"n":3110,"o":65.51,"t":"2026-10-15T15:00:00Z","v":252607,"vw":65.431083},{"c":65.22,"h":65.29,"l":65.15,"n":2868,"o":65.275,"t":"2026-10-15T15:15:00Z","v":274168,"vw":65.192223},{"c":65.2,"h":65.335,"l":65.16,"n":4754,"o":65.235,"t":"2026-10-15T15:30:00Z","v":1012102,"vw":65.240307},{"c":65.025,"h":65.22,"l":65.0201,"n":1316,"o":65.195,"t":"2026-10-15T15:45:00Z","v":1282833,"vw":65.108152},{"c":64.955,"h":65.04,"l":64.95,"n":1315,"o":65.03,"t":"2026-10-15T16:00:00Z","v":110066,"vw":64.982834},{"c":65.065,"h":65.08,"l":64.935,"n":1096,"o":64.96,"t":"2026-10-15T16:15:00Z","v":71395,"vw":65.00596},{"c":65.02,"h":65.095,"l":64.995,"n":980,"o":65.07,"t":"2026-10-15T16:30:00Z","v":67269,"vw":65.041158},{"c":65.0551,"h":65.0551,"l":64.99,"n":1254,"o":65.02,"t":"2026-10-15T16:45:00Z","v":113092,"vw":65.026513},{"c":64.905,"h":65.065,"l":64.9,"n":1837,"o":65.0524,"t":"2026-10-15T17:00:00Z","v":168762,"vw":64.960678},{"c":64.9,"h":64.945,"l":64.885,"n":1038,"o":64.905,"t":"2026-10-15T17:15:00Z","v":66987,"vw":64.918273},{"c":64.87,"h":64.93,"l":64.865,"n":1489,"o":64.9,"t":"2026-10-15T17:30:00Z","v":57623,"vw":64.892606},{"c":64.905,"h":64.96,"l":64.85,"n":1134,"o":64.865,"t":"2026-10-15T17:45:00Z","v":78638,"vw":64.902146},{"c":64.93,"h":64.935,"l":64.875,"n":1984,"o":64.91,"t":"2026-10-15T18:00:00Z","v":164770,"vw":64.902941},{"c":64.84,"h":64.94,"l":64.835,"n":2443,"o":64.92,"t":"2026-10-15T18:15:00Z","v":171347,"vw":64.87748},{"c":64.8499,"h":64.88,"l":64.83,"n":1704,"o":64.845,"t":"2026-10-15T18:30:00Z","v":121622,"vw":64.851358},{"c":64.77,"h":64.8875,"l":64.75,"n":2050,"o":64.845,"t":"2026-10-15T18:45:00Z","v":191148,"vw":64.822826},{"c":64.725,"h":64.8099,"l":64.71,"n":3028,"o":64.775,"t":"2026-10-15T19:00:00Z","v":163556,"vw":64.756001},{"c":64.4775,"h":64.73,"l":64.43,"n":4494,"o":64.73,"t":"2026-10-15T19:15:00Z","v":465020,"vw":64.551626},{"c":64.625,"h":64.625,"l":64.46,"n":3893,"o":64.475,"t":"2026-10-15T19:30:00Z","v":479583,"vw":64.516236},{"c":64.64,"h":64.69,"l":64.595,"n":5973,"o":64.625,"t":"2026-10-15T19:45:00Z","v":537412,"vw":64.642116},{"c":64.64,"h":64.65,"l":64.64,"n":35,"o":64.65,"t":"2026-10-15T20:00:00Z","v":287631,"vw":64.64998},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-10-15T21:00:00Z","v":240,"vw":64.65},{"c":65.3,"h":65.45,"l":65.06,"n":27,"o":65.35,"t":"2026-10-16T08:00:00Z","v":3266,"vw":65.342364},{"c":65.25,"h":65.26,"l":65.23,"n":8,"o":65.23,"t":"2026-10-16T08:15:00Z","v":741,"vw":65.24269},{"c":65.2,"h":65.24,"l":65.16,"n":20,"o":65.24,"t":"2026-10-16T08:30:00Z","v":3553,"vw":65.18482},{"c":65.22,"h":65.22,"l":65.19,"n":9,"o":65.19,"t":"2026-10-16T08:45:00Z","v":2558,"vw":65.204698},{"c":65.26,"h":65.26,"l":65.25,"n":2,"o":65.25,"t":"2026-10-16T09:00:00Z","v":1000,"vw":65.25884},{"c":65.36,"h":65.4,"l":65.36,"n":16,"o":65.37,"t":"2026-10-16T09:15:00Z","v":3994,"vw":65.382321},{"c":65.28,"h":65.28,"l":65.28,"n":3,"o":65.28,"t":"2026-10-16T09:30:00Z","v":523,"vw":65.28},{"c":65.22,"h":65.22,"l":65.22,"n":6,"o":65.22,"t":"2026-10-16T10:00:00Z","v":1131,"vw":65.22},{"c":65.26,"h":65.28,"l":65.26,"n":5,"o":65.28,"t":"2026-10-16T11:00:00Z","v":1390,"vw":65.276632},{"c":65.2,"h":65.2,"l":65.2,"n":9,"o":65.2,"t":"2026-10-16T11:15:00Z","v":3672,"vw":65.2},{"c":65.12,"h":65.18,"l":65.12,"n":15,"o":65.18,"t":"2026-10-16T11:45:00Z","v":3638,"vw":65.124118},{"c":65.11,"h":65.11,"l":65.11,"n":3,"o":65.11,"t":"2026-10-16T12:00:00Z","v":222,"vw":65.11},{"c":65.15,"h":65.15,"l":65.13,"n":2,"o":65.13,"t":"2026-10-16T12:15:00Z","v":744,"vw":65.141828},{"c":65.15,"h":65.22,"l":65.15,"n":25,"o":65.22,"t":"2026-10-16T12:45:00Z","v":4337,"vw":65.166393},{"c":65.44,"h":65.44,"l":65.22,"n":28,"o":65.22,"t":"2026-10-16T13:00:00Z","v":9863,"vw":65.337877},{"c":65.51,"h":65.53,"l":65.44,"n":210,"o":65.47,"t":"2026-10-16T13:15:00Z","v":24223,"vw":65.479059},{"c":65.8,"h":65.9,"l":65.44,"n":4606,"o":65.51,"t":"2026-10-16T13:30:00Z","v":414408,"vw":65.634913},{"c":66.085,"h":66.13,"l":65.71,"n":3808,"o":65.795,"t":"2026-10-16T13:45:00Z","v":419227,"vw":65.9051},{"c":65.88,"h":66.13,"l":65.845,"n":3389,"o":66.075,"t":"2026-10-16T14:00:00Z","v":294351,"vw":65.976216},{"c":65.945,"h":66,"l":65.69,"n":2404,"o":65.87,"t":"2026-10-16T14:15:00Z","v":208409,"vw":65.81991},{"c":65.74,"h":65.98,"l":65.735,"n":2286,"o":65.945,"t":"2026-10-16T14:30:00Z","v":140106,"vw":65.847618},{"c":66.085,"h":66.085,"l":65.71,"n":1743,"o":65.74,"t":"2026-10-16T14:45:00Z","v":146153,"vw":65.915043},{"c":66.34,"h":66.39,"l":66.08,"n":2059,"o":66.08,"t":"2026-10-16T15:00:00Z","v":164134,"vw":66.224737},{"c":66.36,"h":66.4,"l":66.28,"n":2028,"o":66.34,"t":"2026-10-16T15:15:00Z","v":147868,"vw":66.34814},{"c":66.21,"h":66.46,"l":66.195,"n":2929,"o":66.36,"t":"2026-10-16T15:30:00Z","v":606302,"vw":66.376305},{"c":66.16,"h":66.28,"l":66.15,"n":1190,"o":66.21,"t":"2026-10-16T15:45:00Z","v":89421,"vw":66.206866},{"c":66.09,"h":66.165,"l":66.04,"n":1008,"o":66.165,"t":"2026-10-16T16:00:00Z","v":68916,"vw":66.10711},{"c":65.99,"h":66.101,"l":65.95,"n":1272,"o":66.101,"t":"2026-10-16T16:15:00Z","v":64031,"vw":66.007838},{"c":65.9,"h":65.985,"l":65.845,"n":1180,"o":65.985,"t":"2026-10-16T16:30:00Z","v":366297,"vw":65.888973},{"c":65.91,"h":65.92,"l":65.85,"n":1085,"o":65.9055,"t":"2026-10-16T16:45:00Z","v":350912,"vw":65.886774},{"c":65.84,"h":65.94,"l":65.8398,"n":1341,"o":65.9,"t":"2026-10-16T17:00:00Z","v":46165,"vw":65.90269},{"c":65.84,"h":65.888,"l":65.815,"n":1630,"o":65.845,"t":"2026-10-16T17:15:00Z","v":60630,"vw":65.841382},{"c":65.96,"h":65.97,"l":65.835,"n":1566,"o":65.845,"t":"2026-10-16T17:30:00Z","v":60512,"vw":65.90254},{"c":65.925,"h":65.985,"l":65.905,"n":826,"o":65.95,"t":"2026-10-16T17:45:00Z","v":42448,"vw":65.951839},{"c":65.89,"h":65.96,"l":65.855,"n":1867,"o":65.92,"t":"2026-10-16T18:00:00Z","v":100466,"vw":65.904534},{"c":66.03,"h":66.03,"l":65.84,"n":2049,"o":65.88,"t":"2026-10-16T18:15:00Z","v":183807,"vw":65.938416},{"c":66.02,"h":66.035,"l":65.96,"n":1744,"o":66.025,"t":"2026-10-16T18:30:00Z","v":101833,"vw":66.000519},{"c":65.925,"h":66.02,"l":65.835,"n":2986,"o":66.01,"t":"2026-10-16T18:45:00Z","v":406899,"vw":65.959557},{"c":65.955,"h":65.99,"l":65.91,"n":1672,"o":65.91,"t":"2026-10-16T19:00:00Z","v":76422,"vw":65.946453},{"c":65.96,"h":66.03,"l":65.9,"n":1801,"o":65.955,"t":"2026-10-16T19:15:00Z","v":138293,"vw":65.970561},{"c":66.125,"h":66.13,"l":65.95,"n":2322,"o":65.96,"t":"2026-10-16T19:30:00Z","v":152217,"vw":66.024225},{"c":66.18,"h":66.195,"l":66.105,"n":3810,"o":66.135,"t":"2026-10-16T19:45:00Z","v":364142,"vw":66.156785},{"c":66.16,"h":66.16,"l":66.16,"n":21,"o":66.16,"t":"2026-10-16T20:00:00Z","v":226735,"vw":66.16},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-16T21:30:00Z","v":100,"vw":66.29},{"c":65.74,"h":65.84,"l":65.61,"n":67,"o":65.63,"t":"2026-10-19T08:00:00Z","v":6425,"vw":65.666017},{"c":65.71,"h":65.71,"l":65.69,"n":5,"o":65.69,"t":"2026-10-19T08:15:00Z","v":1289,"vw":65.692327},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-19T08:30:00Z","v":300,"vw":65.63},{"c":65.56,"h":65.57,"l":65.56,"n":8,"o":65.57,"t":"2026-10-19T09:00:00Z","v":2467,"vw":65.568535},{"c":65.68,"h":65.68,"l":65.6,"n":21,"o":65.6,"t":"2026-10-19T09:15:00Z","v":5659,"vw":65.63765},{"c":65.69,"h":65.71,"l":65.68,"n":17,"o":65.7,"t":"2026-10-19T09:30:00Z","v":3660,"vw":65.69545},{"c":65.53,"h":65.58,"l":65.53,"n":8,"o":65.58,"t":"2026-10-19T09:45:00Z","v":2530,"vw":65.556939},{"c":65.47,"h":65.49,"l":65.47,"n":9,"o":65.47,"t":"2026-10-19T10:00:00Z","v":1809,"vw":65.472426},{"c":65.47,"h":65.48,"l":65.45,"n":6,"o":65.45,"t":"2026-10-19T10:15:00Z","v":2246,"vw":65.46536},{"c":65.46,"h":65.46,"l":65.45,"n":4,"o":65.45,"t":"2026-10-19T10:30:00Z","v":810,"vw":65.45375},{"c":65.49,"h":65.53,"l":65.47,"n":6,"o":65.48,"t":"2026-10-19T10:45:00Z","v":1760,"vw":65.496392},{"c":65.51,"h":65.51,"l":65.5,"n":18,"o":65.5,"t":"2026-10-19T11:00:00Z","v":4690,"vw":65.506546},{"c":65.56,"h":65.56,"l":65.56,"n":6,"o":65.56,"t":"2026-10-19T11:15:00Z","v":1005,"vw":65.56},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-19T11:30:00Z","v":200,"vw":65.57},{"c":65.36,"h":65.39,"l":65.36,"n":6,"o":65.39,"t":"2026-10-19T12:00:00Z","v":759,"vw":65.372074},{"c":65.1,"h":65.27,"l":65.1,"n":23,"o":65.27,"t":"2026-10-19T12:30:00Z","v":2685,"vw":65.167301},{"c":65.06,"h":65.1,"l":65,"n":32,"o":65.04,"t":"2026-10-19T12:45:00Z","v":4165,"vw":65.068161},{"c":65,"h":65.11,"l":65,"n":12,"o":65.11,"t":"2026-10-19T13:00:00Z","v":2349,"vw":65.040516},{"c":65.12,"h":65.12,"l":65.04,"n":54,"o":65.04,"t":"2026-10-19T13:15:00Z","v":8481,"vw":65.0742},{"c":65.285,"h":65.42,"l":64.97,"n":1893,"o":65.14,"t":"2026-10-19T13:30:00Z","v":184708,"vw":65.194333},{"c":65.29,"h":65.32,"l":65.135,"n":1084,"o":65.28,"t":"2026-10-19T13:45:00Z","v":77501,"vw":65.250608},{"c":65.32,"h":65.375,"l":65.26,"n":1201,"o":65.285,"t":"2026-10-19T14:00:00Z","v":64630,"vw":65.33065},{"c":65.205,"h":65.39,"l":65.175,"n":1382,"o":65.325,"t":"2026-10-19T14:15:00Z","v":87655,"vw":65.314972},{"c":65.24,"h":65.33,"l":65.2,"n":1494,"o":65.205,"t":"2026-10-19T14:30:00Z","v":88503,"vw":65.254115},{"c":65.23,"h":65.31,"l":65.165,"n":1584,"o":65.23,"t":"2026-10-19T14:45:00Z","v":99298,"vw":65.227734},{"c":65.23,"h":65.39,"l":65.215,"n":3392,"o":65.23,"t":"2026-10-19T15:00:00Z","v":318806,"vw":65.276761},{"c":65.3499,"h":65.36,"l":65.2,"n":1380,"o":65.24,"t":"2026-10-19T15:15:00Z","v":96529,"vw":65.268985},{"c":65.28,"h":65.395,"l":65.275,"n":1513,"o":65.345,"t":"2026-10-19T15:30:00Z","v":125744,"vw":65.348096},{"c":65.285,"h":65.31,"l":65.22,"n":845,"o":65.275,"t":"2026-10-19T15:45:00Z","v":53428,"vw":65.258175},{"c":65.28,"h":65.285,"l":65.22,"n":739,"o":65.285,"t":"2026-10-19T16:00:00Z","v":34808,"vw":65.256572},{"c":65.335,"h":65.345,"l":65.275,"n":930,"o":65.275,"t":"2026-10-19T16:15:00Z","v":62867,"vw":65.307063},{"c":65.265,"h":65.33,"l":65.26,"n":777,"o":65.33,"t":"2026-10-19T16:30:00Z","v":71292,"vw":65.296308},{"c":65.26,"h":65.28,"l":65.245,"n":700,"o":65.27,"t":"2026-10-19T16:45:00Z","v":42569,"vw":65.261336},{"c":65.255,"h":65.275,"l":65.23,"n":823,"o":65.265,"t":"2026-10-19T17:00:00Z","v":52680,"vw":65.257505},{"c":65.285,"h":65.31,"l":65.24,"n":930,"o":65.255,"t":"2026-10-19T17:15:00Z","v":52352,"vw":65.273597},{"c":65.33,"h":65.33,"l":65.255,"n":872,"o":65.28,"t":"2026-10-19T17:30:00Z","v":48214,"vw":65.304774},{"c":65.35,"h":65.37,"l":65.315,"n":1021,"o":65.33,"t":"2026-10-19T17:45:00Z","v":56447,"vw":65.343573},{"c":65.3658,"h":65.385,"l":65.31,"n":783,"o":65.35,"t":"2026-10-19T18:00:00Z","v":44303,"vw":65.35472},{"c":65.38,"h":65.39,"l":65.305,"n":1492,"o":65.365,"t":"2026-10-19T18:15:00Z","v":184353,"vw":65.338827},{"c":65.339,"h":65.37,"l":65.325,"n":1035,"o":65.37,"t":"2026-10-19T18:30:00Z","v":62213,"vw":65.3457},{"c":65.265,"h":65.35,"l":65.25,"n":1184,"o":65.335,"t":"2026-10-19T18:45:00Z","v":74409,"vw":65.294016},{"c":65.24,"h":65.26,"l":65.215,"n":1022,"o":65.26,"t":"2026-10-19T19:00:00Z","v":62149,"vw":65.238929},{"c":65.155,"h":65.25,"l":65.15,"n":1219,"o":65.2431,"t":"2026-10-19T19:15:00Z","v":67984,"vw":65.198979},{"c":65.175,"h":65.195,"l":65.075,"n":2161,"o":65.155,"t":"2026-10-19T19:30:00Z","v":170930,"vw":65.123781},{"c":65.155,"h":65.19,"l":65.145,"n":3390,"o":65.17,"t":"2026-10-19T19:45:00Z","v":277650,"vw":65.16671},{"c":65.15,"h":65.16,"l":65.15,"n":35,"o":65.16,"t":"2026-10-19T20:00:00Z","v":153082,"vw":65.150007},{"c":65.11,"h":65.11,"l":65.11,"n":1,"o":65.11,"t":"2026-10-19T23:00:00Z","v":100,"vw":65.11},{"c":65.75,"h":65.9,"l":65.64,"n":34,"o":65.83,"t":"2026-10-20T08:00:00Z","v":4783,"vw":65.798459},{"c":65.66,"h":65.695,"l":65.66,"n":7,"o":65.695,"t":"2026-10-20T08:15:00Z","v":575,"vw":65.676},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-20T08:30:00Z","v":100,"vw":65.56},{"c":65.65,"h":65.665,"l":65.6,"n":8,"o":65.6,"t":"2026-10-20T08:45:00Z","v":960,"vw":65.647938},{"c":65.7,"h":65.7,"l":65.7,"n":3,"o":65.7,"t":"2026-10-20T09:00:00Z","v":1000,"vw":65.7},{"c":65.65,"h":65.69,"l":65.65,"n":2,"o":65.69,"t":"2026-10-20T09:15:00Z","v":1053,"vw":65.672754},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-10-20T09:30:00Z","v":500,"vw":65.61},{"c":65.57,"h":65.57,"l":65.57,"n":3,"o":65.57,"t":"2026-10-20T09:45:00Z","v":500,"vw":65.57},{"c":65.67,"h":65.67,"l":65.66,"n":3,"o":65.66,"t":"2026-10-20T10:30:00Z","v":1152,"vw":65.661319},{"c":65.64,"h":65.64,"l":65.64,"n":2,"o":65.64,"t":"2026-10-20T11:00:00Z","v":230,"vw":65.64},{"c":65.63,"h":65.63,"l":65.6,"n":9,"o":65.6,"t":"2026-10-20T11:30:00Z","v":688,"vw":65.614768},{"c":65.53,"h":65.55,"l":65.53,"n":4,"o":65.55,"t":"2026-10-20T11:45:00Z","v":1630,"vw":65.546875},{"c":65.65,"h":65.65,"l":65.58,"n":20,"o":65.62,"t":"2026-10-20T12:00:00Z","v":5574,"vw":65.604031},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-20T12:15:00Z","v":367,"vw":65.63},{"c":65.76,"h":65.76,"l":65.76,"n":4,"o":65.76,"t":"2026-10-20T12:30:00Z","v":1000,"vw":65.76},{"c":65.61,"h":65.7,"l":65.61,"n":16,"o":65.68,"t":"2026-10-20T12:45:00Z","v":3714,"vw":65.674828},{"c":65.51,"h":65.53,"l":65.46,"n":13,"o":65.51,"t":"2026-10-20T13:00:00Z","v":2443,"vw":65.503266},{"c":65.64,"h":65.65,"l":65.51,"n":14,"o":65.51,"t":"2026-10-20T13:15:00Z","v":3406,"vw":65.605588},{"c":65.92,"h":65.94,"l":65.53,"n":1528,"o":65.625,"t":"2026-10-20T13:30:00Z","v":125572,"vw":65.713616},{"c":65.75,"h":65.98,"l":65.72,"n":1267,"o":65.93,"t":"2026-10-20T13:45:00Z","v":93520,"vw":65.858876},{"c":65.5,"h":65.74,"l":65.485,"n":1714,"o":65.74,"t":"2026-10-20T14:00:00Z","v":123284,"vw":65.582332},{"c":65.52,"h":65.62,"l":65.445,"n":1624,"o":65.5,"t":"2026-10-20T14:15:00Z","v":150397,"vw":65.523098},{"c":65.62,"h":65.74,"l":65.5,"n":2048,"o":65.515,"t":"2026-10-20T14:30:00Z","v":140776,"vw":65.635589},{"c":65.69,"h":65.7,"l":65.565,"n":916,"o":65.6,"t":"2026-10-20T14:45:00Z","v":51917,"vw":65.621781},{"c":65.64,"h":65.69,"l":65.575,"n":959,"o":65.69,"t":"2026-10-20T15:00:00Z","v":73835,"vw":65.630256},{"c":65.68,"h":65.725,"l":65.65,"n":997,"o":65.65,"t":"2026-10-20T15:15:00Z","v":60130,"vw":65.689672},{"c":65.68,"h":65.715,"l":65.615,"n":2159,"o":65.69,"t":"2026-10-20T15:30:00Z","v":227461,"vw":65.663444},{"c":65.645,"h":65.6998,"l":65.645,"n":543,"o":65.675,"t":"2026-10-20T15:45:00Z","v":198038,"vw":65.678303},{"c":65.655,"h":65.68,"l":65.625,"n":488,"o":65.65,"t":"2026-10-20T16:00:00Z","v":28838,"vw":65.654131},{"c":65.65,"h":65.68,"l":65.64,"n":571,"o":65.66,"t":"2026-10-20T16:15:00Z","v":25445,"vw":65.658731},{"c":65.655,"h":65.67,"l":65.605,"n":681,"o":65.66,"t":"2026-10-20T16:30:00Z","v":42077,"vw":65.635842},{"c":65.605,"h":65.665,"l":65.575,"n":784,"o":65.66,"t":"2026-10-20T16:45:00Z","v":47108,"vw":65.630565},{"c":65.58,"h":65.615,"l":65.555,"n":651,"o":65.605,"t":"2026-10-20T17:00:00Z","v":37931,"vw":65.572426},{"c":65.59,"h":65.605,"l":65.53,"n":566,"o":65.555,"t":"2026-10-20T17:15:00Z","v":29959,"vw":65.566074},{"c":65.61,"h":65.62,"l":65.575,"n":757,"o":65.59,"t":"2026-10-20T17:30:00Z","v":49244,"vw":65.597774},{"c":65.51,"h":65.605,"l":65.51,"n":1115,"o":65.6,"t":"2026-10-20T17:45:00Z","v":105552,"vw":65.568223},{"c":65.5,"h":65.515,"l":65.46,"n":1091,"o":65.515,"t":"2026-10-20T18:00:00Z","v":67411,"vw":65.493321},{"c":65.515,"h":65.535,"l":65.495,"n":846,"o":65.495,"t":"2026-10-20T18:15:00Z","v":56348,"vw":65.519526},{"c":65.45,"h":65.545,"l":65.45,"n":1273,"o":65.515,"t":"2026-10-20T18:30:00Z","v":112233,"vw":65.502772},{"c":65.375,"h":65.4575,"l":65.36,"n":1865,"o":65.4575,"t":"2026-10-20T18:45:00Z","v":152411,"vw":65.407254},{"c":64.845,"h":65.375,"l":64.79,"n":6102,"o":65.37,"t":"2026-10-20T19:00:00Z","v":715125,"vw":65.099597},{"c":65.195,"h":65.195,"l":64.615,"n":5143,"o":64.845,"t":"2026-10-20T19:15:00Z","v":498158,"vw":64.85354},{"c":65.275,"h":65.295,"l":65.1401,"n":3210,"o":65.195,"t":"2026-10-20T19:30:00Z","v":383934,"vw":65.228901},{"c":65.21,"h":65.28,"l":65.155,"n":8544,"o":65.275,"t":"2026-10-20T19:45:00Z","v":1119028,"vw":65.210328},{"c":65.22,"h":65.22,"l":65.22,"n":23,"o":65.22,"t":"2026-10-20T20:00:00Z","v":318017,"vw":65.22},{"c":65.06,"h":65.06,"l":64.66,"n":35,"o":64.9,"t":"2026-10-21T08:00:00Z","v":6579,"vw":64.905614},{"c":65.1,"h":65.11,"l":65.1,"n":2,"o":65.11,"t":"2026-10-21T08:15:00Z","v":462,"vw":65.106667},{"c":65.13,"h":65.13,"l":65.13,"n":2,"o":65.13,"t":"2026-10-21T08:45:00Z","v":130,"vw":65.13},{"c":65.18,"h":65.18,"l":65.05,"n":11,"o":65.05,"t":"2026-10-21T09:00:00Z","v":930,"vw":65.114516},{"c":65.12,"h":65.12,"l":65.12,"n":5,"o":65.12,"t":"2026-10-21T09:30:00Z","v":1210,"vw":65.12},{"c":65.16,"h":65.16,"l":65.09,"n":5,"o":65.09,"t":"2026-10-21T10:15:00Z","v":880,"vw":65.124286},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-21T10:30:00Z","v":361,"vw":65.17},{"c":65.12,"h":65.12,"l":65.12,"n":1,"o":65.12,"t":"2026-10-21T10:45:00Z","v":750,"vw":65.12},{"c":65.02,"h":65.09,"l":65.02,"n":5,"o":65.09,"t":"2026-10-21T11:00:00Z","v":1571,"vw":65.059334},{"c":64.97,"h":65.09,"l":64.95,"n":13,"o":65.09,"t":"2026-10-21T11:15:00Z","v":3525,"vw":64.999653},{"c":64.93,"h":64.97,"l":64.93,"n":10,"o":64.97,"t":"2026-10-21T11:30:00Z","v":1376,"vw":64.960172},{"c":64.86,"h":64.91,"l":64.86,"n":10,"o":64.91,"t":"2026-10-21T11:45:00Z","v":2980,"vw":64.886133},{"c":64.92,"h":64.92,"l":64.86,"n":7,"o":64.86,"t":"2026-10-21T12:00:00Z","v":1416,"vw":64.887114},{"c":64.88,"h":64.88,"l":64.88,"n":2,"o":64.88,"t":"2026-10-21T12:15:00Z","v":1001,"vw":64.88},{"c":64.84,"h":64.86,"l":64.84,"n":5,"o":64.86,"t":"2026-10-21T12:30:00Z","v":1688,"vw":64.843619},{"c":64.91,"h":64.96,"l":64.88,"n":27,"o":64.88,"t":"2026-10-21T13:15:00Z","v":2021,"vw":64.926939},{"c":64.965,"h":64.97,"l":64.78,"n":1480,"o":64.93,"t":"2026-10-21T13:30:00Z","v":145141,"vw":64.891049},{"c":64.91,"h":64.995,"l":64.83,"n":1455,"o":64.96,"t":"2026-10-21T13:45:00Z","v":133898,"vw":64.911234},{"c":64.795,"h":64.9,"l":64.74,"n":1248,"o":64.9,"t":"2026-10-21T14:00:00Z","v":88103,"vw":64.822491},{"c":64.71,"h":64.82,"l":64.65,"n":1230,"o":64.795,"t":"2026-10-21T14:15:00Z","v":76461,"vw":64.729798},{"c":64.705,"h":64.835,"l":64.695,"n":1439,"o":64.71,"t":"2026-10-21T14:30:00Z","v":79671,"vw":64.748683},{"c":64.63,"h":64.725,"l":64.57,"n":1495,"o":64.7,"t":"2026-10-21T14:45:00Z","v":119685,"vw":64.641981},{"c":64.605,"h":64.69,"l":64.555,"n":1231,"o":64.61,"t":"2026-10-21T15:00:00Z","v":97970,"vw":64.604192},{"c":64.635,"h":64.67,"l":64.575,"n":1339,"o":64.61,"t":"2026-10-21T15:15:00Z","v":117285,"vw":64.614935},{"c":64.525,"h":64.65,"l":64.52,"n":1367,"o":64.64,"t":"2026-10-21T15:30:00Z","v":113055,"vw":64.587768},{"c":64.57,"h":64.58,"l":64.515,"n":781,"o":64.525,"t":"2026-10-21T15:45:00Z","v":53270,"vw":64.543539},{"c":64.56,"h":64.59,"l":64.545,"n":602,"o":64.57,"t":"2026-10-21T16:00:00Z","v":35455,"vw":64.565682},{"c":64.595,"h":64.635,"l":64.555,"n":671,"o":64.555,"t":"2026-10-21T16:15:00Z","v":43204,"vw":64.59181},{"c":64.5199,"h":64.655,"l":64.515,"n":952,"o":64.6,"t":"2026-10-21T16:30:00Z","v":70046,"vw":64.578063},{"c":64.54,"h":64.585,"l":64.505,"n":686,"o":64.51,"t":"2026-10-21T16:45:00Z","v":47108,"vw":64.543245},{"c":64.495,"h":64.555,"l":64.49,"n":834,"o":64.54,"t":"2026-10-21T17:00:00Z","v":37776,"vw":64.527737},{"c":64.42,"h":64.49,"l":64.415,"n":924,"o":64.49,"t":"2026-10-21T17:15:00Z","v":37344,"vw":64.455695},{"c":64.505,"h":64.505,"l":64.38,"n":1333,"o":64.425,"t":"2026-10-21T17:30:00Z","v":82162,"vw":64.431079},{"c":64.51,"h":64.52,"l":64.505,"n":111,"o":64.51,"t":"2026-10-21T17:45:00Z","v":5957,"vw":64.508924}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34668433322078984,"strike":75.86737332883159,"iv":1.5813620434811684,"gamma":0.02398162614194998,"theta":-0.32418575928027854,"vega":0.008573457820422578,"rho":0.0003480565296881549,"breakevenPct":18.097245931746166},{"delta":0.15,"premium":0.362623707437297,"strike":69.88998851055375,"iv":0.9801120455434613,"gamma":0.04918972084053127,"theta":-0.26895395646535136,"vega":0.011382516434922068,"rho":0.0005304111888045761,"breakevenPct":8.859707473450147},{"delta":0.2,"premium":1.075,"strike":74.86762287768882,"iv":2.1233898551665216,"gamma":0.027000866292131966,"theta":-0.6955356514082668,"vega":0.013676502835068502,"rho":0.0006758075994133792,"breakevenPct":17.67664504174297},{"delta":0.25,"premium":0.8969548512890968,"strike":71.16211459395197,"iv":1.5233193377778507,"gamma":0.09422109464639548,"theta":-0.5303732961202541,"vega":0.015162611536954923,"rho":0.0008700609953666105,"breakevenPct":11.658897412630463},{"delta":0.3,"premium":0.6282983025541298,"strike":68.38888570378457,"iv":0.9537786817122114,"gamma":0.18867604755080794,"theta":-0.34469674521104887,"vega":0.016394559540125524,"rho":0.0010695253080327668,"breakevenPct":6.945353693869526},{"delta":0.35,"premium":0.35964175381916275,"strike":65.61565681361716,"iv":0.38423802564657206,"gamma":0.2831310004552204,"theta":-0.1590201943018436,"vega":0.017626507543296126,"rho":0.0012689896206989231,"breakevenPct":2.231809975108588},{"delta":0.4,"premium":0.4447890818858563,"strike":64.83912324234905,"iv":0.29254937965260547,"gamma":0.2825746898263027,"theta":-0.13459553349875933,"vega":0.017980438378825476,"rho":0.0014468273242570547,"breakevenPct":1.1604746637249652},{"delta":0.45,"premium":0.6308933002481392,"strike":64.63234077750207,"iv":0.3372143920595534,"gamma":0.25490719602977663,"theta":-0.15618362282878415,"vega":0.018083829611248964,"rho":0.0016184939388409168,"breakevenPct":1.1284327539322994},{"delta":0.5,"premium":0.8169975186104219,"strike":64.42555831265508,"iv":0.38187940446650126,"gamma":0.22723970223325063,"theta":-0.17777171215880894,"vega":0.018187220843672455,"rho":0.001790160553424779,"breakevenPct":1.0963908441396335},{"delta":0.55,"premium":1.0031017369727049,"strike":64.2187758478081,"iv":0.4265444168734492,"gamma":0.19957220843672452,"theta":-0.19935980148883378,"vega":0.018290612076095947,"rho":0.001961827168008641,"breakevenPct":1.0643489343469676},{"delta":0.6,"premium":1.1892059553349874,"strike":64.01199338296112,"iv":0.471209429280397,"gamma":0.17190471464019852,"theta":-0.22094789081885857,"vega":0.018394003308519438,"rho":0.002133493782592503,"breakevenPct":1.0323070245543018},{"delta":0.65,"premium":1.4570960698689959,"strike":63.65720524017467,"iv":0.49141965065502186,"gamma":0.15621113537117903,"theta":-0.21743515283842796,"vega":0.017405895196506548,"rho":0.0023003889512122648,"breakevenPct":0.8976544666362042},{"delta":0.7,"premium":1.7300218340611353,"strike":63.293304221251816,"iv":0.5101241630276565,"gamma":0.1412548034934498,"theta":-0.2123769286754003,"vega":0.016350582241630277,"rho":0.002466990336534873,"breakevenPct":0.7566840556488126},{"delta":0.75,"premium":2.039717083786725,"strike":62.894450489662674,"iv":0.5307835690968444,"gamma":0.12515745375408052,"theta":-0.20517573449401524,"vega":0.015130576713819368,"rho":0.0026319056869495133,"breakevenPct":0.6185288191669748},{"delta":0.8,"premium":2.502176278563656,"strike":62.35038084874864,"iv":0.559564853101197,"gamma":0.10431958650707289,"theta":-0.18907127312295974,"vega":0.013226332970620237,"rho":0.0027898161706846566,"breakevenPct":0.49206961697109863},{"delta":0.85,"premium":4.3974358974358925,"strike":60.478632478632484,"iv":0.870963247863247,"gamma":0.05933162393162403,"theta":-0.2457162393162391,"vega":0.011163247863247867,"rho":0.0028674071504947297,"breakevenPct":0.5285013962475911},{"delta":0.9,"premium":7.634585220034086,"strike":57.23079546083993,"iv":1.3001293570933634,"gamma":0.02781129478256492,"theta":-0.27479818973874376,"vega":0.008515610154188849,"rho":0.002884272540372344,"breakevenPct":0.5119403128132316}],"put":[{"delta":0.1,"premium":0.375,"strike":55.953942480871284,"iv":1.543535977944656,"gamma":0.02328520628097752,"theta":-0.3154183041831596,"vega":0.00857341477556869,"rho":-0.00039230295702341,"breakevenPct":13.877829889406854},{"delta":0.15,"premium":0.152101887401753,"strike":62.535396215969946,"iv":0.4127558672352541,"gamma":0.1364860303003249,"theta":-0.11105663772291134,"vega":0.011172026684756241,"rho":-0.0005869204765199909,"breakevenPct":3.3341685464194635},{"delta":0.2,"premium":0.312967569895108,"strike":61.721945806293526,"iv":0.6504119177120308,"gamma":0.11756299722518512,"theta":-0.19225800564537204,"vega":0.013168539900259431,"rho":-0.0007665815013761943,"breakevenPct":4.843916887892745},{"delta":0.25,"premium":0.29813648790483144,"strike":62.611810725710114,"iv":0.49974319985576876,"gamma":0.1832024514340972,"theta":-0.1608681596901486,"vega":0.014782391501720591,"rho":-0.0009575336321716377,"breakevenPct":3.4420481323231007},{"delta":0.3,"premium":0.2833054059145549,"strike":63.50167564512671,"iv":0.34907448199950675,"gamma":0.24884190564300923,"theta":-0.12947831373492513,"vega":0.01639624310318175,"rho":-0.0011484857629670813,"breakevenPct":2.040179376753456},{"delta":0.35,"premium":0.313836583725622,"strike":64.07397444519167,"iv":0.2662016812373907,"gamma":0.28506738399462006,"theta":-0.1128394754539341,"vega":0.017359179556153327,"rho":-0.0013372544575090402,"breakevenPct":1.20068511433169},{"delta":0.4,"premium":0.40210154673839954,"strike":64.24209818426363,"iv":0.2696145931405514,"gamma":0.283856893073302,"theta":-0.11497464694014795,"vega":0.017493678547410893,"rho":-0.0015232442331829278,"breakevenPct":1.0769402068254068},{"delta":0.45,"premium":0.4903665097511769,"strike":64.41022192333557,"iv":0.27302750504371215,"gamma":0.2826464021519839,"theta":-0.1171098184263618,"vega":0.01762817753866846,"rho":-0.0017092340088568155,"breakevenPct":0.9531952993191237},{"delta":0.5,"premium":0.5786314727639543,"strike":64.57834566240753,"iv":0.2764404169468729,"gamma":0.28143591123066575,"theta":-0.11924498991257566,"vega":0.017762676529926025,"rho":-0.0018952237845307031,"breakevenPct":0.8294503918128405},{"delta":0.55,"premium":0.6668964357767319,"strike":64.74646940147949,"iv":0.2798533288500336,"gamma":0.28022542030934766,"theta":-0.12138016139878952,"vega":0.01789717552118359,"rho":-0.0020812135602045908,"breakevenPct":0.7057054843065573},{"delta":0.6,"premium":0.7551613987895092,"strike":64.91459314055145,"iv":0.28326624075319434,"gamma":0.2790149293880296,"theta":-0.12351533288500337,"vega":0.018031674512441156,"rho":-0.002267203335878478,"breakevenPct":0.5819605768002744},{"delta":0.65,"premium":1.4945675482487508,"strike":65.70335954253038,"iv":0.3676447462473197,"gamma":0.2564551822730521,"theta":-0.13472837741243748,"vega":0.017220800571837027,"rho":-0.0024905678618612178,"breakevenPct":0.5054745575553801},{"delta":0.7,"premium":2.9062902072909216,"strike":67.13295210864904,"iv":0.5356218727662616,"gamma":0.2118518942101501,"theta":-0.1553145103645461,"vega":0.015433809864188708,"rho":-0.0027525225771872423,"breakevenPct":0.47778430098687896},{"delta":0.75,"premium":4.3180128663330954,"strike":68.5625446747677,"iv":0.7035989992852039,"gamma":0.167248606147248,"theta":-0.17590064331665478,"vega":0.013646819156540386,"rho":-0.003014477292513268,"breakevenPct":0.45009404441837786},{"delta":0.8,"premium":5.729735525375268,"strike":69.99213724088635,"iv":0.8715761258041461,"gamma":0.12264531808434592,"theta":-0.19648677626876343,"vega":0.011859828448892065,"rho":-0.0032764320078392936,"breakevenPct":0.42240378784987676},{"delta":0.85,"premium":7.1414581844174405,"strike":71.42172980700501,"iv":1.039553252323088,"gamma":0.07804203002144389,"theta":-0.21707290922087208,"vega":0.010072837741243746,"rho":-0.0035383867231653186,"breakevenPct":0.39471353128137565},{"delta":0.9,"premium":8.553180843459614,"strike":72.85132237312366,"iv":1.2075303788420302,"gamma":0.033438741958541796,"theta":-0.23765904217298073,"vega":0.008285847033595424,"rho":-0.003800341438491344,"breakevenPct":0.36702327471287455}]},"raw":{"call":[{"delta":0.1,"premium":0.34668433322078984,"strike":75.86737332883159,"iv":1.5813620434811684,"gamma":0.02398162614194998,"theta":-0.32418575928027854,"vega":0.008573457820422578,"rho":0.0003480565296881549,"breakevenPct":18.097245931746166},{"delta":0.15,"premium":0.362623707437297,"strike":69.88998851055375,"iv":0.9801120455434613,"gamma":0.04918972084053127,"theta":-0.26895395646535136,"vega":0.011382516434922068,"rho":0.0005304111888045761,"breakevenPct":8.859707473450147},{"delta":0.2,"premium":1.075,"strike":74.86762287768882,"iv":2.1233898551665216,"gamma":0.027000866292131966,"theta":-0.6955356514082668,"vega":0.013676502835068502,"rho":0.0006758075994133792,"breakevenPct":17.67664504174297},{"delta":0.25,"premium":0.8969548512890968,"strike":71.16211459395197,"iv":1.5233193377778507,"gamma":0.09422109464639548,"theta":-0.5303732961202541,"vega":0.015162611536954923,"rho":0.0008700609953666105,"breakevenPct":11.658897412630463},{"delta":0.3,"premium":0.6282983025541298,"strike":68.38888570378457,"iv":0.9537786817122114,"gamma":0.18867604755080794,"theta":-0.34469674521104887,"vega":0.016394559540125524,"rho":0.0010695253080327668,"breakevenPct":6.945353693869526},{"delta":0.35,"premium":0.35964175381916275,"strike":65.61565681361716,"iv":0.38423802564657206,"gamma":0.2831310004552204,"theta":-0.1590201943018436,"vega":0.017626507543296126,"rho":0.0012689896206989231,"breakevenPct":2.231809975108588},{"delta":0.4,"premium":0.4447890818858563,"strike":64.83912324234905,"iv":0.29254937965260547,"gamma":0.2825746898263027,"theta":-0.13459553349875933,"vega":0.017980438378825476,"rho":0.0014468273242570547,"breakevenPct":1.1604746637249652},{"delta":0.45,"premium":0.6308933002481392,"strike":64.63234077750207,"iv":0.3372143920595534,"gamma":0.25490719602977663,"theta":-0.15618362282878415,"vega":0.018083829611248964,"rho":0.0016184939388409168,"breakevenPct":1.1284327539322994},{"delta":0.5,"premium":0.8169975186104219,"strike":64.42555831265508,"iv":0.38187940446650126,"gamma":0.22723970223325063,"theta":-0.17777171215880894,"vega":0.018187220843672455,"rho":0.001790160553424779,"breakevenPct":1.0963908441396335},{"delta":0.55,"premium":1.0031017369727049,"strike":64.2187758478081,"iv":0.4265444168734492,"gamma":0.19957220843672452,"theta":-0.19935980148883378,"vega":0.018290612076095947,"rho":0.001961827168008641,"breakevenPct":1.0643489343469676},{"delta":0.6,"premium":1.1892059553349874,"strike":64.01199338296112,"iv":0.471209429280397,"gamma":0.17190471464019852,"theta":-0.22094789081885857,"vega":0.018394003308519438,"rho":0.002133493782592503,"breakevenPct":1.0323070245543018},{"delta":0.65,"premium":1.4570960698689959,"strike":63.65720524017467,"iv":0.49141965065502186,"gamma":0.15621113537117903,"theta":-0.21743515283842796,"vega":0.017405895196506548,"rho":0.0023003889512122648,"breakevenPct":0.8976544666362042},{"delta":0.7,"premium":1.7300218340611353,"strike":63.293304221251816,"iv":0.5101241630276565,"gamma":0.1412548034934498,"theta":-0.2123769286754003,"vega":0.016350582241630277,"rho":0.002466990336534873,"breakevenPct":0.7566840556488126},{"delta":0.75,"premium":2.039717083786725,"strike":62.894450489662674,"iv":0.5307835690968444,"gamma":0.12515745375408052,"theta":-0.20517573449401524,"vega":0.015130576713819368,"rho":0.0026319056869495133,"breakevenPct":0.6185288191669748},{"delta":0.8,"premium":2.502176278563656,"strike":62.35038084874864,"iv":0.559564853101197,"gamma":0.10431958650707289,"theta":-0.18907127312295974,"vega":0.013226332970620237,"rho":0.0027898161706846566,"breakevenPct":0.49206961697109863},{"delta":0.85,"premium":4.3974358974358925,"strike":60.478632478632484,"iv":0.870963247863247,"gamma":0.05933162393162403,"theta":-0.2457162393162391,"vega":0.011163247863247867,"rho":0.0028674071504947297,"breakevenPct":0.5285013962475911},{"delta":0.9,"premium":7.634585220034086,"strike":57.23079546083993,"iv":1.3001293570933634,"gamma":0.02781129478256492,"theta":-0.27479818973874376,"vega":0.008515610154188849,"rho":0.002884272540372344,"breakevenPct":0.5119403128132316}],"put":[{"delta":0.1,"premium":0.375,"strike":55.953942480871284,"iv":1.543535977944656,"gamma":0.02328520628097752,"theta":-0.3154183041831596,"vega":0.00857341477556869,"rho":-0.00039230295702341,"breakevenPct":13.877829889406854},{"delta":0.15,"premium":0.152101887401753,"strike":62.535396215969946,"iv":0.4127558672352541,"gamma":0.1364860303003249,"theta":-0.11105663772291134,"vega":0.011172026684756241,"rho":-0.0005869204765199909,"breakevenPct":3.3341685464194635},{"delta":0.2,"premium":0.312967569895108,"strike":61.721945806293526,"iv":0.6504119177120308,"gamma":0.11756299722518512,"theta":-0.19225800564537204,"vega":0.013168539900259431,"rho":-0.0007665815013761943,"breakevenPct":4.843916887892745},{"delta":0.25,"premium":0.29813648790483144,"strike":62.611810725710114,"iv":0.49974319985576876,"gamma":0.1832024514340972,"theta":-0.1608681596901486,"vega":0.014782391501720591,"rho":-0.0009575336321716377,"breakevenPct":3.4420481323231007},{"delta":0.3,"premium":0.2833054059145549,"strike":63.50167564512671,"iv":0.34907448199950675,"gamma":0.24884190564300923,"theta":-0.12947831373492513,"vega":0.01639624310318175,"rho":-0.0011484857629670813,"breakevenPct":2.040179376753456},{"delta":0.35,"premium":0.313836583725622,"strike":64.07397444519167,"iv":0.2662016812373907,"gamma":0.28506738399462006,"theta":-0.1128394754539341,"vega":0.017359179556153327,"rho":-0.0013372544575090402,"breakevenPct":1.20068511433169},{"delta":0.4,"premium":0.40210154673839954,"strike":64.24209818426363,"iv":0.2696145931405514,"gamma":0.283856893073302,"theta":-0.11497464694014795,"vega":0.017493678547410893,"rho":-0.0015232442331829278,"breakevenPct":1.0769402068254068},{"delta":0.45,"premium":0.4903665097511769,"strike":64.41022192333557,"iv":0.27302750504371215,"gamma":0.2826464021519839,"theta":-0.1171098184263618,"vega":0.01762817753866846,"rho":-0.0017092340088568155,"breakevenPct":0.9531952993191237},{"delta":0.5,"premium":0.5786314727639543,"strike":64.57834566240753,"iv":0.2764404169468729,"gamma":0.28143591123066575,"theta":-0.11924498991257566,"vega":0.017762676529926025,"rho":-0.0018952237845307031,"breakevenPct":0.8294503918128405},{"delta":0.55,"premium":0.6668964357767319,"strike":64.74646940147949,"iv":0.2798533288500336,"gamma":0.28022542030934766,"theta":-0.12138016139878952,"vega":0.01789717552118359,"rho":-0.0020812135602045908,"breakevenPct":0.7057054843065573},{"delta":0.6,"premium":0.7551613987895092,"strike":64.91459314055145,"iv":0.28326624075319434,"gamma":0.2790149293880296,"theta":-0.12351533288500337,"vega":0.018031674512441156,"rho":-0.002267203335878478,"breakevenPct":0.5819605768002744},{"delta":0.65,"premium":1.4945675482487508,"strike":65.70335954253038,"iv":0.3676447462473197,"gamma":0.2564551822730521,"theta":-0.13472837741243748,"vega":0.017220800571837027,"rho":-0.0024905678618612178,"breakevenPct":0.5054745575553801},{"delta":0.7,"premium":2.9062902072909216,"strike":67.13295210864904,"iv":0.5356218727662616,"gamma":0.2118518942101501,"theta":-0.1553145103645461,"vega":0.015433809864188708,"rho":-0.0027525225771872423,"breakevenPct":0.47778430098687896},{"delta":0.75,"premium":4.3180128663330954,"strike":68.5625446747677,"iv":0.7035989992852039,"gamma":0.167248606147248,"theta":-0.17590064331665478,"vega":0.013646819156540386,"rho":-0.003014477292513268,"breakevenPct":0.45009404441837786},{"delta":0.8,"premium":5.729735525375268,"strike":69.99213724088635,"iv":0.8715761258041461,"gamma":0.12264531808434592,"theta":-0.19648677626876343,"vega":0.011859828448892065,"rho":-0.0032764320078392936,"breakevenPct":0.42240378784987676},{"delta":0.85,"premium":7.1414581844174405,"strike":71.42172980700501,"iv":1.039553252323088,"gamma":0.07804203002144389,"theta":-0.21707290922087208,"vega":0.010072837741243746,"rho":-0.0035383867231653186,"breakevenPct":0.39471353128137565},{"delta":0.9,"premium":8.553180843459614,"strike":72.85132237312366,"iv":1.2075303788420302,"gamma":0.033438741958541796,"theta":-0.23765904217298073,"vega":0.008285847033595424,"rho":-0.003800341438491344,"breakevenPct":0.36702327471287455}]}},"errors":["fundamentals:provider_http_429"],"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"}}