{"symbol":"XLG","url":"https://intraalpha.com/companies/XLG","capturedAt":"2026-10-23T03:17:39.794Z","state":"ready","quote":{"symbol":"XLG","last_price":62.55,"prev_close":63.85,"regular_close":62.55,"change":-1.3,"change_pct":-2.036,"regular_change":-1.3,"regular_change_pct":-2.036,"extended_change":0,"extended_change_pct":0,"bid":62.3,"ask":62.78,"bid_size":3900,"ask_size":8700,"volume":1836872,"vwap":62.604858,"open":63.09,"high":63.18,"low":62.34,"close":62.55,"trade_count":7827,"last_trade_at":"2026-10-23T00:00:00.011998515Z","last_quote_at":"2026-10-22T23:59:59.00078825Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11700000000,"net_expense_ratio":0.002,"portfolio_turnover":0.06,"dividend_yield":0.006,"inception_date":"2005-05-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:39.189771+00:00"},"optionObservedAt":"2026-10-22T19:47:50.828Z","bars":[{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-10-16T13:05:00Z","v":250,"vw":63.93},{"c":63.87,"h":63.98,"l":63.86,"n":122,"o":63.98,"t":"2026-10-16T13:30:00Z","v":11061,"vw":63.93827},{"c":63.745,"h":63.87,"l":63.715,"n":184,"o":63.87,"t":"2026-10-16T13:35:00Z","v":25912,"vw":63.796106},{"c":63.8,"h":63.8,"l":63.69,"n":124,"o":63.73,"t":"2026-10-16T13:40:00Z","v":12808,"vw":63.723616},{"c":63.79,"h":63.81,"l":63.73,"n":100,"o":63.795,"t":"2026-10-16T13:45:00Z","v":9024,"vw":63.780723},{"c":63.72,"h":63.78,"l":63.6699,"n":61,"o":63.78,"t":"2026-10-16T13:50:00Z","v":4766,"vw":63.705365},{"c":63.72,"h":63.765,"l":63.665,"n":138,"o":63.73,"t":"2026-10-16T13:55:00Z","v":15301,"vw":63.705464},{"c":63.72,"h":63.74,"l":63.68,"n":80,"o":63.68,"t":"2026-10-16T14:00:00Z","v":8624,"vw":63.707005},{"c":63.72,"h":63.74,"l":63.675,"n":95,"o":63.71,"t":"2026-10-16T14:05:00Z","v":11857,"vw":63.715014},{"c":63.76,"h":63.76,"l":63.66,"n":115,"o":63.705,"t":"2026-10-16T14:10:00Z","v":11902,"vw":63.726172},{"c":63.74,"h":63.765,"l":63.72,"n":50,"o":63.745,"t":"2026-10-16T14:15:00Z","v":5698,"vw":63.740923},{"c":63.7481,"h":63.77,"l":63.71,"n":134,"o":63.75,"t":"2026-10-16T14:20:00Z","v":51997,"vw":63.729026},{"c":63.705,"h":63.72,"l":63.68,"n":72,"o":63.72,"t":"2026-10-16T14:25:00Z","v":11658,"vw":63.700105},{"c":63.755,"h":63.775,"l":63.695,"n":76,"o":63.695,"t":"2026-10-16T14:30:00Z","v":12262,"vw":63.729316},{"c":63.8376,"h":63.8376,"l":63.77,"n":20,"o":63.77,"t":"2026-10-16T14:35:00Z","v":978,"vw":63.818187},{"c":63.82,"h":63.844,"l":63.82,"n":37,"o":63.844,"t":"2026-10-16T14:40:00Z","v":1984,"vw":63.824285},{"c":63.8698,"h":63.885,"l":63.85,"n":50,"o":63.85,"t":"2026-10-16T14:45:00Z","v":6063,"vw":63.873328},{"c":63.75,"h":63.8881,"l":63.75,"n":54,"o":63.88,"t":"2026-10-16T14:50:00Z","v":3322,"vw":63.829028},{"c":63.76,"h":63.77,"l":63.75,"n":87,"o":63.75,"t":"2026-10-16T14:55:00Z","v":28809,"vw":63.761625},{"c":63.7192,"h":63.75,"l":63.71,"n":42,"o":63.75,"t":"2026-10-16T15:00:00Z","v":8611,"vw":63.729818},{"c":63.6,"h":63.725,"l":63.59,"n":86,"o":63.725,"t":"2026-10-16T15:05:00Z","v":14055,"vw":63.655723},{"c":63.615,"h":63.6258,"l":63.57,"n":93,"o":63.58,"t":"2026-10-16T15:10:00Z","v":35649,"vw":63.600537},{"c":63.595,"h":63.635,"l":63.57,"n":114,"o":63.62,"t":"2026-10-16T15:15:00Z","v":25303,"vw":63.592921},{"c":63.54,"h":63.625,"l":63.49,"n":52,"o":63.625,"t":"2026-10-16T15:20:00Z","v":6642,"vw":63.54731},{"c":63.52,"h":63.55,"l":63.51,"n":57,"o":63.54,"t":"2026-10-16T15:25:00Z","v":12070,"vw":63.526598},{"c":63.575,"h":63.575,"l":63.515,"n":34,"o":63.515,"t":"2026-10-16T15:30:00Z","v":3539,"vw":63.527158},{"c":63.61,"h":63.615,"l":63.57,"n":41,"o":63.57,"t":"2026-10-16T15:35:00Z","v":9152,"vw":63.585013},{"c":63.57,"h":63.61,"l":63.57,"n":38,"o":63.61,"t":"2026-10-16T15:40:00Z","v":3165,"vw":63.584684},{"c":63.57,"h":63.62,"l":63.5645,"n":47,"o":63.57,"t":"2026-10-16T15:45:00Z","v":10746,"vw":63.583154},{"c":63.5197,"h":63.58,"l":63.5197,"n":43,"o":63.58,"t":"2026-10-16T15:50:00Z","v":83641,"vw":63.536733},{"c":63.48,"h":63.52,"l":63.48,"n":38,"o":63.52,"t":"2026-10-16T15:55:00Z","v":4901,"vw":63.505114},{"c":63.41,"h":63.46,"l":63.3801,"n":66,"o":63.46,"t":"2026-10-16T16:00:00Z","v":7197,"vw":63.413268},{"c":63.415,"h":63.425,"l":63.39,"n":37,"o":63.39,"t":"2026-10-16T16:05:00Z","v":10974,"vw":63.415902},{"c":63.45,"h":63.45,"l":63.415,"n":35,"o":63.415,"t":"2026-10-16T16:10:00Z","v":6811,"vw":63.423368},{"c":63.46,"h":63.51,"l":63.44,"n":38,"o":63.51,"t":"2026-10-16T16:15:00Z","v":2496,"vw":63.481525},{"c":63.48,"h":63.49,"l":63.465,"n":33,"o":63.465,"t":"2026-10-16T16:20:00Z","v":1618,"vw":63.475716},{"c":63.445,"h":63.48,"l":63.445,"n":34,"o":63.48,"t":"2026-10-16T16:25:00Z","v":2812,"vw":63.465648},{"c":63.38,"h":63.45,"l":63.38,"n":28,"o":63.45,"t":"2026-10-16T16:30:00Z","v":5487,"vw":63.439432},{"c":63.3719,"h":63.3781,"l":63.36,"n":34,"o":63.36,"t":"2026-10-16T16:35:00Z","v":3070,"vw":63.363421},{"c":63.355,"h":63.355,"l":63.33,"n":21,"o":63.34,"t":"2026-10-16T16:40:00Z","v":951,"vw":63.344089},{"c":63.305,"h":63.38,"l":63.3,"n":52,"o":63.365,"t":"2026-10-16T16:45:00Z","v":8205,"vw":63.348711},{"c":63.325,"h":63.33,"l":63.305,"n":19,"o":63.32,"t":"2026-10-16T16:50:00Z","v":2545,"vw":63.313286},{"c":63.28,"h":63.2957,"l":63.275,"n":19,"o":63.2957,"t":"2026-10-16T16:55:00Z","v":920,"vw":63.280568},{"c":63.26,"h":63.3,"l":63.26,"n":47,"o":63.3,"t":"2026-10-16T17:00:00Z","v":11718,"vw":63.287088},{"c":63.115,"h":63.17,"l":63.105,"n":53,"o":63.15,"t":"2026-10-16T17:05:00Z","v":6605,"vw":63.129419},{"c":63.105,"h":63.13,"l":63.09,"n":55,"o":63.12,"t":"2026-10-16T17:10:00Z","v":7705,"vw":63.118025},{"c":63,"h":63.085,"l":63,"n":69,"o":63.085,"t":"2026-10-16T17:15:00Z","v":7224,"vw":63.030257},{"c":63.05,"h":63.05,"l":62.995,"n":76,"o":63.0099,"t":"2026-10-16T17:20:00Z","v":13808,"vw":63.010372},{"c":63.1288,"h":63.16,"l":63.05,"n":95,"o":63.06,"t":"2026-10-16T17:25:00Z","v":15636,"vw":63.070968},{"c":63.18,"h":63.18,"l":63.115,"n":63,"o":63.145,"t":"2026-10-16T17:30:00Z","v":27775,"vw":63.139374},{"c":63.135,"h":63.19,"l":63.13,"n":71,"o":63.18,"t":"2026-10-16T17:35:00Z","v":12713,"vw":63.143965},{"c":63.21,"h":63.26,"l":63.13,"n":133,"o":63.14,"t":"2026-10-16T17:40:00Z","v":26520,"vw":63.187931},{"c":63.165,"h":63.2,"l":63.16,"n":38,"o":63.2,"t":"2026-10-16T17:45:00Z","v":5224,"vw":63.182043},{"c":63.08,"h":63.145,"l":63.08,"n":218,"o":63.145,"t":"2026-10-16T17:50:00Z","v":14033,"vw":63.127909},{"c":63.06,"h":63.09,"l":63.05,"n":33,"o":63.0843,"t":"2026-10-16T17:55:00Z","v":4014,"vw":63.068565},{"c":62.95,"h":63.02,"l":62.95,"n":75,"o":63.015,"t":"2026-10-16T18:00:00Z","v":20665,"vw":62.98969},{"c":63.045,"h":63.06,"l":62.98,"n":41,"o":62.985,"t":"2026-10-16T18:05:00Z","v":9491,"vw":62.994154},{"c":63.01,"h":63.04,"l":63,"n":46,"o":63.04,"t":"2026-10-16T18:10:00Z","v":5199,"vw":63.028828},{"c":62.955,"h":63.03,"l":62.955,"n":34,"o":63.01,"t":"2026-10-16T18:15:00Z","v":2772,"vw":62.98675},{"c":62.94,"h":62.96,"l":62.9099,"n":67,"o":62.94,"t":"2026-10-16T18:20:00Z","v":9803,"vw":62.932614},{"c":62.945,"h":62.945,"l":62.895,"n":24,"o":62.94,"t":"2026-10-16T18:25:00Z","v":2403,"vw":62.916501},{"c":62.96,"h":62.96,"l":62.8845,"n":43,"o":62.91,"t":"2026-10-16T18:30:00Z","v":6450,"vw":62.930785},{"c":62.91,"h":62.96,"l":62.9,"n":33,"o":62.96,"t":"2026-10-16T18:35:00Z","v":6059,"vw":62.921478},{"c":62.92,"h":62.945,"l":62.88,"n":34,"o":62.945,"t":"2026-10-16T18:40:00Z","v":5114,"vw":62.902945},{"c":62.89,"h":62.935,"l":62.89,"n":32,"o":62.93,"t":"2026-10-16T18:45:00Z","v":2659,"vw":62.896966},{"c":62.84,"h":62.885,"l":62.84,"n":51,"o":62.87,"t":"2026-10-16T18:50:00Z","v":4962,"vw":62.864281},{"c":62.8594,"h":62.8594,"l":62.8,"n":61,"o":62.835,"t":"2026-10-16T18:55:00Z","v":5086,"vw":62.824699},{"c":62.825,"h":62.875,"l":62.82,"n":64,"o":62.85,"t":"2026-10-16T19:00:00Z","v":6984,"vw":62.854665},{"c":62.8,"h":62.85,"l":62.755,"n":85,"o":62.82,"t":"2026-10-16T19:05:00Z","v":14024,"vw":62.794643},{"c":62.96,"h":62.96,"l":62.815,"n":124,"o":62.825,"t":"2026-10-16T19:10:00Z","v":23092,"vw":62.878487},{"c":62.915,"h":63,"l":62.89,"n":99,"o":62.98,"t":"2026-10-16T19:15:00Z","v":21293,"vw":62.966584},{"c":62.985,"h":62.99,"l":62.9281,"n":66,"o":62.94,"t":"2026-10-16T19:20:00Z","v":15467,"vw":62.967893},{"c":63,"h":63,"l":62.955,"n":59,"o":62.975,"t":"2026-10-16T19:25:00Z","v":15418,"vw":62.96613},{"c":62.9501,"h":63.01,"l":62.905,"n":74,"o":63,"t":"2026-10-16T19:30:00Z","v":8728,"vw":62.942468},{"c":62.92,"h":62.98,"l":62.91,"n":70,"o":62.94,"t":"2026-10-16T19:35:00Z","v":11758,"vw":62.938567},{"c":62.88,"h":62.93,"l":62.88,"n":92,"o":62.9101,"t":"2026-10-16T19:40:00Z","v":4867,"vw":62.905854},{"c":62.91,"h":62.93,"l":62.89,"n":121,"o":62.89,"t":"2026-10-16T19:45:00Z","v":6349,"vw":62.908706},{"c":62.97,"h":63,"l":62.92,"n":273,"o":62.92,"t":"2026-10-16T19:50:00Z","v":48724,"vw":62.965135},{"c":62.99,"h":63.03,"l":62.955,"n":454,"o":62.97,"t":"2026-10-16T19:55:00Z","v":122264,"vw":62.984263},{"c":62.99,"h":62.99,"l":62.99,"n":7,"o":62.99,"t":"2026-10-16T20:00:00Z","v":1446,"vw":62.99},{"c":62.94,"h":62.94,"l":62.94,"n":1,"o":62.94,"t":"2026-10-16T20:30:00Z","v":2500,"vw":62.94},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-16T23:50:00Z","v":263,"vw":62.99},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-19T11:00:00Z","v":333,"vw":63.1},{"c":63.37,"h":63.37,"l":63.37,"n":35,"o":63.37,"t":"2026-10-19T12:20:00Z","v":3343,"vw":63.37},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-19T13:25:00Z","v":282,"vw":63.48},{"c":63.43,"h":63.48,"l":63.4,"n":214,"o":63.42,"t":"2026-10-19T13:30:00Z","v":32064,"vw":63.428629},{"c":63.41,"h":63.49,"l":63.39,"n":199,"o":63.44,"t":"2026-10-19T13:35:00Z","v":24905,"vw":63.423573},{"c":63.47,"h":63.51,"l":63.4,"n":99,"o":63.4,"t":"2026-10-19T13:40:00Z","v":9146,"vw":63.459331},{"c":63.42,"h":63.4701,"l":63.42,"n":98,"o":63.4701,"t":"2026-10-19T13:45:00Z","v":6677,"vw":63.444851},{"c":63.4394,"h":63.47,"l":63.41,"n":52,"o":63.47,"t":"2026-10-19T13:50:00Z","v":5944,"vw":63.435786},{"c":63.45,"h":63.465,"l":63.42,"n":55,"o":63.435,"t":"2026-10-19T13:55:00Z","v":21832,"vw":63.446457},{"c":63.41,"h":63.4699,"l":63.4,"n":29,"o":63.45,"t":"2026-10-19T14:00:00Z","v":2207,"vw":63.435991},{"c":63.47,"h":63.47,"l":63.43,"n":54,"o":63.43,"t":"2026-10-19T14:05:00Z","v":6799,"vw":63.446428},{"c":63.64,"h":63.64,"l":63.49,"n":79,"o":63.49,"t":"2026-10-19T14:10:00Z","v":7222,"vw":63.560485},{"c":63.675,"h":63.72,"l":63.63,"n":79,"o":63.65,"t":"2026-10-19T14:15:00Z","v":10652,"vw":63.668381},{"c":63.7094,"h":63.71,"l":63.68,"n":33,"o":63.69,"t":"2026-10-19T14:20:00Z","v":2285,"vw":63.694346},{"c":63.7,"h":63.72,"l":63.6921,"n":53,"o":63.715,"t":"2026-10-19T14:25:00Z","v":6969,"vw":63.703765},{"c":63.6,"h":63.6988,"l":63.575,"n":104,"o":63.6988,"t":"2026-10-19T14:30:00Z","v":86243,"vw":63.589431},{"c":63.61,"h":63.64,"l":63.605,"n":48,"o":63.61,"t":"2026-10-19T14:35:00Z","v":6263,"vw":63.618928},{"c":63.63,"h":63.68,"l":63.61,"n":55,"o":63.61,"t":"2026-10-19T14:40:00Z","v":15033,"vw":63.645403},{"c":63.65,"h":63.7,"l":63.65,"n":45,"o":63.685,"t":"2026-10-19T14:45:00Z","v":3957,"vw":63.686519},{"c":63.695,"h":63.695,"l":63.63,"n":29,"o":63.63,"t":"2026-10-19T14:50:00Z","v":2185,"vw":63.662105},{"c":63.69,"h":63.705,"l":63.685,"n":35,"o":63.705,"t":"2026-10-19T14:55:00Z","v":4882,"vw":63.695379},{"c":63.72,"h":63.7273,"l":63.685,"n":50,"o":63.7,"t":"2026-10-19T15:00:00Z","v":8184,"vw":63.713567},{"c":63.75,"h":63.76,"l":63.71,"n":79,"o":63.72,"t":"2026-10-19T15:05:00Z","v":14493,"vw":63.725538},{"c":63.73,"h":63.765,"l":63.73,"n":28,"o":63.73,"t":"2026-10-19T15:10:00Z","v":44157,"vw":63.732105},{"c":63.745,"h":63.75,"l":63.71,"n":34,"o":63.725,"t":"2026-10-19T15:15:00Z","v":6953,"vw":63.743656},{"c":63.8,"h":63.8,"l":63.745,"n":44,"o":63.745,"t":"2026-10-19T15:20:00Z","v":5374,"vw":63.782431},{"c":63.825,"h":63.8445,"l":63.8,"n":46,"o":63.8,"t":"2026-10-19T15:25:00Z","v":11114,"vw":63.832899},{"c":63.82,"h":63.82,"l":63.7799,"n":63,"o":63.81,"t":"2026-10-19T15:30:00Z","v":34689,"vw":63.784928},{"c":63.855,"h":63.87,"l":63.815,"n":32,"o":63.82,"t":"2026-10-19T15:35:00Z","v":6812,"vw":63.842046},{"c":63.835,"h":63.8599,"l":63.83,"n":47,"o":63.8301,"t":"2026-10-19T15:40:00Z","v":15777,"vw":63.841557},{"c":63.815,"h":63.84,"l":63.8,"n":33,"o":63.81,"t":"2026-10-19T15:45:00Z","v":4742,"vw":63.814614},{"c":63.82,"h":63.8401,"l":63.82,"n":50,"o":63.83,"t":"2026-10-19T15:50:00Z","v":6789,"vw":63.82636},{"c":63.79,"h":63.84,"l":63.79,"n":77,"o":63.82,"t":"2026-10-19T15:55:00Z","v":11967,"vw":63.83238},{"c":63.7,"h":63.785,"l":63.6643,"n":96,"o":63.785,"t":"2026-10-19T16:00:00Z","v":19450,"vw":63.695183},{"c":63.685,"h":63.7,"l":63.65,"n":52,"o":63.7,"t":"2026-10-19T16:05:00Z","v":5149,"vw":63.673572},{"c":63.72,"h":63.74,"l":63.685,"n":60,"o":63.69,"t":"2026-10-19T16:10:00Z","v":11206,"vw":63.708146},{"c":63.73,"h":63.7327,"l":63.72,"n":22,"o":63.725,"t":"2026-10-19T16:15:00Z","v":76505,"vw":63.729708},{"c":63.685,"h":63.7025,"l":63.67,"n":19,"o":63.7025,"t":"2026-10-19T16:20:00Z","v":3017,"vw":63.686607},{"c":63.67,"h":63.6919,"l":63.665,"n":23,"o":63.6658,"t":"2026-10-19T16:25:00Z","v":2767,"vw":63.685043},{"c":63.675,"h":63.675,"l":63.63,"n":60,"o":63.655,"t":"2026-10-19T16:30:00Z","v":9533,"vw":63.646953},{"c":63.66,"h":63.67,"l":63.65,"n":21,"o":63.67,"t":"2026-10-19T16:35:00Z","v":6757,"vw":63.663582},{"c":63.675,"h":63.685,"l":63.655,"n":32,"o":63.655,"t":"2026-10-19T16:40:00Z","v":6638,"vw":63.671909},{"c":63.635,"h":63.66,"l":63.635,"n":22,"o":63.66,"t":"2026-10-19T16:45:00Z","v":15297,"vw":63.655816},{"c":63.62,"h":63.64,"l":63.62,"n":13,"o":63.63,"t":"2026-10-19T16:50:00Z","v":2856,"vw":63.633243},{"c":63.6,"h":63.62,"l":63.6,"n":26,"o":63.62,"t":"2026-10-19T16:55:00Z","v":2559,"vw":63.612687},{"c":63.602,"h":63.615,"l":63.585,"n":24,"o":63.595,"t":"2026-10-19T17:00:00Z","v":2143,"vw":63.600037},{"c":63.56,"h":63.6,"l":63.56,"n":18,"o":63.595,"t":"2026-10-19T17:05:00Z","v":3740,"vw":63.590648},{"c":63.6,"h":63.6,"l":63.575,"n":13,"o":63.585,"t":"2026-10-19T17:10:00Z","v":2589,"vw":63.581684},{"c":63.6,"h":63.6101,"l":63.58,"n":20,"o":63.585,"t":"2026-10-19T17:15:00Z","v":1982,"vw":63.600911},{"c":63.555,"h":63.57,"l":63.55,"n":22,"o":63.57,"t":"2026-10-19T17:20:00Z","v":3025,"vw":63.561245},{"c":63.58,"h":63.5999,"l":63.565,"n":19,"o":63.565,"t":"2026-10-19T17:25:00Z","v":1530,"vw":63.582959},{"c":63.57,"h":63.6,"l":63.57,"n":30,"o":63.58,"t":"2026-10-19T17:30:00Z","v":2881,"vw":63.588073},{"c":63.565,"h":63.57,"l":63.555,"n":17,"o":63.57,"t":"2026-10-19T17:35:00Z","v":2216,"vw":63.55625},{"c":63.59,"h":63.615,"l":63.555,"n":110,"o":63.5786,"t":"2026-10-19T17:40:00Z","v":20314,"vw":63.591917},{"c":63.525,"h":63.57,"l":63.52,"n":212,"o":63.555,"t":"2026-10-19T17:45:00Z","v":22810,"vw":63.539603},{"c":63.54,"h":63.56,"l":63.52,"n":51,"o":63.55,"t":"2026-10-19T17:50:00Z","v":22578,"vw":63.541031},{"c":63.57,"h":63.575,"l":63.53,"n":18,"o":63.53,"t":"2026-10-19T17:55:00Z","v":1026,"vw":63.55859},{"c":63.54,"h":63.58,"l":63.525,"n":51,"o":63.58,"t":"2026-10-19T18:00:00Z","v":10592,"vw":63.538007},{"c":63.58,"h":63.58,"l":63.56,"n":19,"o":63.56,"t":"2026-10-19T18:05:00Z","v":2793,"vw":63.570287},{"c":63.605,"h":63.605,"l":63.59,"n":21,"o":63.6,"t":"2026-10-19T18:10:00Z","v":4652,"vw":63.597381},{"c":63.615,"h":63.615,"l":63.6,"n":38,"o":63.615,"t":"2026-10-19T18:15:00Z","v":5304,"vw":63.609583},{"c":63.57,"h":63.605,"l":63.57,"n":29,"o":63.605,"t":"2026-10-19T18:20:00Z","v":3322,"vw":63.593095},{"c":63.53,"h":63.56,"l":63.5248,"n":43,"o":63.56,"t":"2026-10-19T18:25:00Z","v":4137,"vw":63.537329},{"c":63.54,"h":63.5521,"l":63.53,"n":47,"o":63.551,"t":"2026-10-19T18:30:00Z","v":6190,"vw":63.546947},{"c":63.58,"h":63.58,"l":63.5206,"n":25,"o":63.5206,"t":"2026-10-19T18:35:00Z","v":2525,"vw":63.561098},{"c":63.585,"h":63.585,"l":63.57,"n":30,"o":63.57,"t":"2026-10-19T18:40:00Z","v":4194,"vw":63.57731},{"c":63.6,"h":63.62,"l":63.59,"n":37,"o":63.59,"t":"2026-10-19T18:45:00Z","v":4528,"vw":63.607329},{"c":63.595,"h":63.595,"l":63.585,"n":6,"o":63.585,"t":"2026-10-19T18:50:00Z","v":501,"vw":63.588203},{"c":63.595,"h":63.605,"l":63.5943,"n":26,"o":63.6,"t":"2026-10-19T18:55:00Z","v":1965,"vw":63.600166},{"c":63.625,"h":63.63,"l":63.6,"n":44,"o":63.6,"t":"2026-10-19T19:00:00Z","v":2973,"vw":63.611959},{"c":63.595,"h":63.635,"l":63.5843,"n":36,"o":63.635,"t":"2026-10-19T19:05:00Z","v":2075,"vw":63.605626},{"c":63.615,"h":63.615,"l":63.595,"n":29,"o":63.595,"t":"2026-10-19T19:10:00Z","v":7797,"vw":63.606683},{"c":63.66,"h":63.66,"l":63.615,"n":43,"o":63.62,"t":"2026-10-19T19:15:00Z","v":8451,"vw":63.638764},{"c":63.695,"h":63.695,"l":63.6301,"n":55,"o":63.665,"t":"2026-10-19T19:20:00Z","v":10191,"vw":63.659788},{"c":63.66,"h":63.695,"l":63.6506,"n":52,"o":63.695,"t":"2026-10-19T19:25:00Z","v":4277,"vw":63.66215},{"c":63.66,"h":63.67,"l":63.65,"n":71,"o":63.65,"t":"2026-10-19T19:30:00Z","v":6967,"vw":63.662066},{"c":63.68,"h":63.6812,"l":63.67,"n":71,"o":63.67,"t":"2026-10-19T19:35:00Z","v":8045,"vw":63.675019},{"c":63.6599,"h":63.68,"l":63.645,"n":80,"o":63.6725,"t":"2026-10-19T19:40:00Z","v":3357,"vw":63.671437},{"c":63.63,"h":63.66,"l":63.62,"n":105,"o":63.65,"t":"2026-10-19T19:45:00Z","v":5867,"vw":63.634885},{"c":63.54,"h":63.63,"l":63.51,"n":136,"o":63.63,"t":"2026-10-19T19:50:00Z","v":17761,"vw":63.554344},{"c":63.52,"h":63.575,"l":63.475,"n":211,"o":63.55,"t":"2026-10-19T19:55:00Z","v":51584,"vw":63.51814},{"c":63.51,"h":63.51,"l":63.51,"n":11,"o":63.51,"t":"2026-10-19T20:00:00Z","v":3004,"vw":63.51},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-19T20:45:00Z","v":713,"vw":63.45},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-20T12:40:00Z","v":133,"vw":63.21},{"c":63.25,"h":63.34,"l":63.24,"n":106,"o":63.32,"t":"2026-10-20T13:30:00Z","v":16316,"vw":63.300053},{"c":63.24,"h":63.315,"l":63.24,"n":97,"o":63.2881,"t":"2026-10-20T13:35:00Z","v":9643,"vw":63.271921},{"c":63.11,"h":63.24,"l":63.1001,"n":111,"o":63.24,"t":"2026-10-20T13:40:00Z","v":7990,"vw":63.158524},{"c":63.26,"h":63.26,"l":63.09,"n":131,"o":63.09,"t":"2026-10-20T13:45:00Z","v":14036,"vw":63.17673},{"c":63.28,"h":63.31,"l":63.21,"n":86,"o":63.24,"t":"2026-10-20T13:50:00Z","v":12753,"vw":63.236854},{"c":63.41,"h":63.41,"l":63.27,"n":72,"o":63.27,"t":"2026-10-20T13:55:00Z","v":5775,"vw":63.353351},{"c":63.47,"h":63.47,"l":63.38,"n":68,"o":63.4,"t":"2026-10-20T14:00:00Z","v":6291,"vw":63.443992},{"c":63.57,"h":63.5881,"l":63.46,"n":79,"o":63.46,"t":"2026-10-20T14:05:00Z","v":9208,"vw":63.534227},{"c":63.6,"h":63.61,"l":63.57,"n":131,"o":63.5799,"t":"2026-10-20T14:10:00Z","v":36357,"vw":63.59336},{"c":63.68,"h":63.685,"l":63.63,"n":43,"o":63.63,"t":"2026-10-20T14:15:00Z","v":4503,"vw":63.669511},{"c":63.74,"h":63.74,"l":63.67,"n":57,"o":63.67,"t":"2026-10-20T14:20:00Z","v":7954,"vw":63.696386},{"c":63.83,"h":63.83,"l":63.72,"n":110,"o":63.73,"t":"2026-10-20T14:25:00Z","v":15895,"vw":63.794367},{"c":63.76,"h":63.86,"l":63.76,"n":164,"o":63.83,"t":"2026-10-20T14:30:00Z","v":28632,"vw":63.82588},{"c":63.77,"h":63.78,"l":63.7448,"n":54,"o":63.76,"t":"2026-10-20T14:35:00Z","v":9676,"vw":63.76349},{"c":63.78,"h":63.81,"l":63.77,"n":105,"o":63.77,"t":"2026-10-20T14:40:00Z","v":41981,"vw":63.791119},{"c":63.745,"h":63.81,"l":63.745,"n":65,"o":63.79,"t":"2026-10-20T14:45:00Z","v":6443,"vw":63.785206},{"c":63.78,"h":63.785,"l":63.74,"n":40,"o":63.76,"t":"2026-10-20T14:50:00Z","v":4078,"vw":63.775339},{"c":63.78,"h":63.81,"l":63.78,"n":26,"o":63.78,"t":"2026-10-20T14:55:00Z","v":2198,"vw":63.799606},{"c":63.72,"h":63.76,"l":63.705,"n":56,"o":63.755,"t":"2026-10-20T15:00:00Z","v":4501,"vw":63.729552},{"c":63.72,"h":63.74,"l":63.715,"n":33,"o":63.72,"t":"2026-10-20T15:05:00Z","v":2485,"vw":63.724209},{"c":63.48,"h":63.71,"l":63.4501,"n":340,"o":63.71,"t":"2026-10-20T15:10:00Z","v":73350,"vw":63.600723},{"c":63.615,"h":63.63,"l":63.51,"n":89,"o":63.525,"t":"2026-10-20T15:15:00Z","v":19419,"vw":63.562123},{"c":63.555,"h":63.61,"l":63.5499,"n":48,"o":63.605,"t":"2026-10-20T15:20:00Z","v":4741,"vw":63.577554},{"c":63.555,"h":63.58,"l":63.55,"n":41,"o":63.565,"t":"2026-10-20T15:25:00Z","v":49779,"vw":63.572315},{"c":63.5257,"h":63.565,"l":63.5,"n":50,"o":63.565,"t":"2026-10-20T15:30:00Z","v":12137,"vw":63.525086},{"c":63.515,"h":63.555,"l":63.515,"n":33,"o":63.555,"t":"2026-10-20T15:35:00Z","v":6393,"vw":63.532213},{"c":63.59,"h":63.61,"l":63.55,"n":18,"o":63.55,"t":"2026-10-20T15:40:00Z","v":2799,"vw":63.585551},{"c":63.58,"h":63.595,"l":63.5599,"n":24,"o":63.5599,"t":"2026-10-20T15:45:00Z","v":4098,"vw":63.580927},{"c":63.62,"h":63.62,"l":63.565,"n":40,"o":63.57,"t":"2026-10-20T15:50:00Z","v":8637,"vw":63.585892},{"c":63.625,"h":63.64,"l":63.61,"n":28,"o":63.635,"t":"2026-10-20T15:55:00Z","v":11190,"vw":63.625764},{"c":63.57,"h":63.6499,"l":63.57,"n":27,"o":63.6499,"t":"2026-10-20T16:00:00Z","v":9980,"vw":63.609448},{"c":63.59,"h":63.615,"l":63.58,"n":23,"o":63.585,"t":"2026-10-20T16:05:00Z","v":3744,"vw":63.589295},{"c":63.565,"h":63.58,"l":63.54,"n":27,"o":63.58,"t":"2026-10-20T16:10:00Z","v":3891,"vw":63.568131},{"c":63.505,"h":63.575,"l":63.505,"n":39,"o":63.565,"t":"2026-10-20T16:15:00Z","v":10166,"vw":63.553402},{"c":63.505,"h":63.525,"l":63.5,"n":40,"o":63.5,"t":"2026-10-20T16:20:00Z","v":4143,"vw":63.510527},{"c":63.5597,"h":63.565,"l":63.51,"n":38,"o":63.515,"t":"2026-10-20T16:25:00Z","v":6445,"vw":63.520009},{"c":63.5794,"h":63.5794,"l":63.55,"n":29,"o":63.565,"t":"2026-10-20T16:30:00Z","v":4165,"vw":63.568378},{"c":63.605,"h":63.615,"l":63.58,"n":32,"o":63.58,"t":"2026-10-20T16:35:00Z","v":4674,"vw":63.602976},{"c":63.57,"h":63.6,"l":63.57,"n":63,"o":63.575,"t":"2026-10-20T16:40:00Z","v":13414,"vw":63.589138},{"c":63.565,"h":63.565,"l":63.54,"n":21,"o":63.56,"t":"2026-10-20T16:45:00Z","v":1426,"vw":63.553082},{"c":63.47,"h":63.5499,"l":63.46,"n":43,"o":63.54,"t":"2026-10-20T16:50:00Z","v":4898,"vw":63.498042},{"c":63.51,"h":63.52,"l":63.495,"n":31,"o":63.5099,"t":"2026-10-20T16:55:00Z","v":2869,"vw":63.5125},{"c":63.5,"h":63.52,"l":63.48,"n":127,"o":63.51,"t":"2026-10-20T17:00:00Z","v":32115,"vw":63.495348},{"c":63.505,"h":63.51,"l":63.49,"n":30,"o":63.495,"t":"2026-10-20T17:05:00Z","v":11716,"vw":63.501892},{"c":63.5101,"h":63.525,"l":63.49,"n":18,"o":63.49,"t":"2026-10-20T17:10:00Z","v":9739,"vw":63.508155},{"c":63.5294,"h":63.54,"l":63.52,"n":25,"o":63.52,"t":"2026-10-20T17:15:00Z","v":2363,"vw":63.52773},{"c":63.59,"h":63.6,"l":63.555,"n":34,"o":63.555,"t":"2026-10-20T17:20:00Z","v":8809,"vw":63.574426},{"c":63.605,"h":63.605,"l":63.58,"n":7,"o":63.58,"t":"2026-10-20T17:25:00Z","v":655,"vw":63.594359},{"c":63.5601,"h":63.61,"l":63.5601,"n":24,"o":63.6081,"t":"2026-10-20T17:30:00Z","v":2032,"vw":63.59451},{"c":63.58,"h":63.5881,"l":63.58,"n":8,"o":63.585,"t":"2026-10-20T17:35:00Z","v":906,"vw":63.582985},{"c":63.6,"h":63.6,"l":63.58,"n":19,"o":63.59,"t":"2026-10-20T17:40:00Z","v":1144,"vw":63.591244},{"c":63.585,"h":63.585,"l":63.58,"n":15,"o":63.58,"t":"2026-10-20T17:45:00Z","v":646,"vw":63.58289},{"c":63.6,"h":63.6,"l":63.57,"n":31,"o":63.58,"t":"2026-10-20T17:50:00Z","v":2319,"vw":63.578972},{"c":63.565,"h":63.565,"l":63.5551,"n":16,"o":63.565,"t":"2026-10-20T17:55:00Z","v":2237,"vw":63.557663},{"c":63.54,"h":63.57,"l":63.54,"n":21,"o":63.57,"t":"2026-10-20T18:00:00Z","v":1463,"vw":63.558434},{"c":63.55,"h":63.55,"l":63.525,"n":21,"o":63.525,"t":"2026-10-20T18:05:00Z","v":2589,"vw":63.53495},{"c":63.565,"h":63.565,"l":63.5501,"n":22,"o":63.5551,"t":"2026-10-20T18:10:00Z","v":2964,"vw":63.556048},{"c":63.56,"h":63.56,"l":63.545,"n":19,"o":63.55,"t":"2026-10-20T18:15:00Z","v":2083,"vw":63.553876},{"c":63.52,"h":63.535,"l":63.52,"n":20,"o":63.53,"t":"2026-10-20T18:20:00Z","v":1476,"vw":63.526573},{"c":63.515,"h":63.515,"l":63.5,"n":37,"o":63.5101,"t":"2026-10-20T18:25:00Z","v":8951,"vw":63.507663},{"c":63.4681,"h":63.5135,"l":63.46,"n":19,"o":63.5135,"t":"2026-10-20T18:30:00Z","v":3116,"vw":63.466204},{"c":63.44,"h":63.4481,"l":63.43,"n":23,"o":63.435,"t":"2026-10-20T18:35:00Z","v":2537,"vw":63.434363},{"c":63.395,"h":63.455,"l":63.395,"n":59,"o":63.4443,"t":"2026-10-20T18:40:00Z","v":8146,"vw":63.415608},{"c":63.445,"h":63.46,"l":63.405,"n":39,"o":63.405,"t":"2026-10-20T18:45:00Z","v":3510,"vw":63.438159},{"c":63.47,"h":63.47,"l":63.4357,"n":21,"o":63.447,"t":"2026-10-20T18:50:00Z","v":2972,"vw":63.446883},{"c":63.4603,"h":63.475,"l":63.455,"n":14,"o":63.455,"t":"2026-10-20T18:55:00Z","v":1368,"vw":63.459099},{"c":63.46,"h":63.47,"l":63.4597,"n":35,"o":63.4597,"t":"2026-10-20T19:00:00Z","v":6635,"vw":63.464954},{"c":63.45,"h":63.465,"l":63.45,"n":44,"o":63.455,"t":"2026-10-20T19:05:00Z","v":2207,"vw":63.458558},{"c":63.43,"h":63.45,"l":63.43,"n":44,"o":63.4459,"t":"2026-10-20T19:10:00Z","v":6394,"vw":63.441415},{"c":63.425,"h":63.44,"l":63.42,"n":51,"o":63.43,"t":"2026-10-20T19:15:00Z","v":7149,"vw":63.431158},{"c":63.365,"h":63.42,"l":63.3594,"n":53,"o":63.42,"t":"2026-10-20T19:20:00Z","v":9419,"vw":63.399086},{"c":63.37,"h":63.385,"l":63.36,"n":37,"o":63.36,"t":"2026-10-20T19:25:00Z","v":8679,"vw":63.379506},{"c":63.415,"h":63.4151,"l":63.3501,"n":72,"o":63.365,"t":"2026-10-20T19:30:00Z","v":12321,"vw":63.384754},{"c":63.36,"h":63.415,"l":63.34,"n":52,"o":63.41,"t":"2026-10-20T19:35:00Z","v":6007,"vw":63.36649},{"c":63.41,"h":63.41,"l":63.36,"n":98,"o":63.36,"t":"2026-10-20T19:40:00Z","v":10966,"vw":63.397374},{"c":63.4,"h":63.42,"l":63.3988,"n":57,"o":63.41,"t":"2026-10-20T19:45:00Z","v":3353,"vw":63.413119},{"c":63.4043,"h":63.41,"l":63.375,"n":81,"o":63.4,"t":"2026-10-20T19:50:00Z","v":3564,"vw":63.397087},{"c":63.44,"h":63.44,"l":63.38,"n":222,"o":63.405,"t":"2026-10-20T19:55:00Z","v":73962,"vw":63.413466},{"c":63.45,"h":63.45,"l":63.45,"n":11,"o":63.45,"t":"2026-10-20T20:00:00Z","v":1135,"vw":63.45},{"c":64.1382,"h":64.1382,"l":64.1382,"n":1,"o":64.1382,"t":"2026-10-20T22:00:00Z","v":200,"vw":64.1382},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-20T23:15:00Z","v":292,"vw":63.7},{"c":63.52,"h":63.65,"l":63.47,"n":187,"o":63.65,"t":"2026-10-21T13:30:00Z","v":25882,"vw":63.554848},{"c":63.55,"h":63.55,"l":63.48,"n":77,"o":63.54,"t":"2026-10-21T13:35:00Z","v":5260,"vw":63.524241},{"c":63.49,"h":63.58,"l":63.45,"n":164,"o":63.54,"t":"2026-10-21T13:40:00Z","v":26381,"vw":63.535466},{"c":63.59,"h":63.6,"l":63.49,"n":75,"o":63.49,"t":"2026-10-21T13:45:00Z","v":14487,"vw":63.578816},{"c":63.49,"h":63.59,"l":63.49,"n":143,"o":63.58,"t":"2026-10-21T13:50:00Z","v":21515,"vw":63.537573},{"c":63.575,"h":63.58,"l":63.535,"n":45,"o":63.535,"t":"2026-10-21T13:55:00Z","v":7194,"vw":63.567448},{"c":63.52,"h":63.59,"l":63.52,"n":63,"o":63.56,"t":"2026-10-21T14:00:00Z","v":5573,"vw":63.546901},{"c":63.475,"h":63.515,"l":63.44,"n":54,"o":63.515,"t":"2026-10-21T14:05:00Z","v":4156,"vw":63.463413},{"c":63.34,"h":63.4,"l":63.34,"n":90,"o":63.4,"t":"2026-10-21T14:10:00Z","v":14245,"vw":63.365769},{"c":63.37,"h":63.375,"l":63.33,"n":55,"o":63.35,"t":"2026-10-21T14:15:00Z","v":5782,"vw":63.355113},{"c":63.39,"h":63.4,"l":63.32,"n":146,"o":63.3599,"t":"2026-10-21T14:20:00Z","v":45147,"vw":63.360419},{"c":63.41,"h":63.44,"l":63.36,"n":66,"o":63.38,"t":"2026-10-21T14:25:00Z","v":5550,"vw":63.398576},{"c":63.4759,"h":63.48,"l":63.425,"n":91,"o":63.425,"t":"2026-10-21T14:30:00Z","v":15837,"vw":63.452966},{"c":63.415,"h":63.465,"l":63.41,"n":73,"o":63.465,"t":"2026-10-21T14:35:00Z","v":7867,"vw":63.435592},{"c":63.5,"h":63.52,"l":63.41,"n":54,"o":63.41,"t":"2026-10-21T14:40:00Z","v":3405,"vw":63.473565},{"c":63.54,"h":63.54,"l":63.4919,"n":18,"o":63.505,"t":"2026-10-21T14:45:00Z","v":816,"vw":63.519834},{"c":63.575,"h":63.59,"l":63.56,"n":58,"o":63.56,"t":"2026-10-21T14:50:00Z","v":14288,"vw":63.584951},{"c":63.61,"h":63.615,"l":63.555,"n":48,"o":63.555,"t":"2026-10-21T14:55:00Z","v":23417,"vw":63.606576},{"c":63.615,"h":63.63,"l":63.6,"n":38,"o":63.6,"t":"2026-10-21T15:00:00Z","v":9622,"vw":63.616388},{"c":63.625,"h":63.635,"l":63.6039,"n":72,"o":63.615,"t":"2026-10-21T15:05:00Z","v":21344,"vw":63.607005},{"c":63.68,"h":63.68,"l":63.635,"n":26,"o":63.635,"t":"2026-10-21T15:10:00Z","v":6876,"vw":63.658748},{"c":63.625,"h":63.6841,"l":63.625,"n":37,"o":63.6841,"t":"2026-10-21T15:15:00Z","v":3176,"vw":63.643333},{"c":63.67,"h":63.67,"l":63.6241,"n":40,"o":63.63,"t":"2026-10-21T15:20:00Z","v":4025,"vw":63.64865},{"c":63.715,"h":63.715,"l":63.66,"n":24,"o":63.66,"t":"2026-10-21T15:25:00Z","v":3191,"vw":63.684041},{"c":63.75,"h":63.755,"l":63.725,"n":18,"o":63.725,"t":"2026-10-21T15:30:00Z","v":2053,"vw":63.735556},{"c":63.805,"h":63.805,"l":63.745,"n":27,"o":63.745,"t":"2026-10-21T15:35:00Z","v":3496,"vw":63.774658},{"c":63.795,"h":63.795,"l":63.785,"n":26,"o":63.79,"t":"2026-10-21T15:40:00Z","v":2793,"vw":63.791429},{"c":63.81,"h":63.8176,"l":63.795,"n":26,"o":63.795,"t":"2026-10-21T15:45:00Z","v":2452,"vw":63.805227},{"c":63.775,"h":63.815,"l":63.775,"n":18,"o":63.815,"t":"2026-10-21T15:50:00Z","v":1687,"vw":63.793633},{"c":63.775,"h":63.795,"l":63.775,"n":19,"o":63.7797,"t":"2026-10-21T15:55:00Z","v":3606,"vw":63.786205},{"c":63.78,"h":63.785,"l":63.76,"n":25,"o":63.76,"t":"2026-10-21T16:00:00Z","v":2214,"vw":63.774281},{"c":63.7502,"h":63.775,"l":63.75,"n":40,"o":63.77,"t":"2026-10-21T16:05:00Z","v":3213,"vw":63.768654},{"c":63.76,"h":63.765,"l":63.76,"n":20,"o":63.765,"t":"2026-10-21T16:10:00Z","v":7395,"vw":63.761592},{"c":63.765,"h":63.765,"l":63.755,"n":39,"o":63.76,"t":"2026-10-21T16:15:00Z","v":5559,"vw":63.761179},{"c":63.755,"h":63.765,"l":63.75,"n":32,"o":63.765,"t":"2026-10-21T16:20:00Z","v":2898,"vw":63.75467},{"c":63.72,"h":63.75,"l":63.72,"n":33,"o":63.75,"t":"2026-10-21T16:25:00Z","v":5209,"vw":63.736251},{"c":63.74,"h":63.74,"l":63.725,"n":21,"o":63.735,"t":"2026-10-21T16:30:00Z","v":1887,"vw":63.735882},{"c":63.87,"h":63.87,"l":63.734,"n":92,"o":63.734,"t":"2026-10-21T16:35:00Z","v":19386,"vw":63.789087},{"c":63.845,"h":63.89,"l":63.805,"n":88,"o":63.87,"t":"2026-10-21T16:40:00Z","v":22491,"vw":63.832425},{"c":63.81,"h":63.83,"l":63.8,"n":57,"o":63.83,"t":"2026-10-21T16:45:00Z","v":5339,"vw":63.815874},{"c":63.8599,"h":63.865,"l":63.82,"n":35,"o":63.82,"t":"2026-10-21T16:50:00Z","v":5837,"vw":63.851406},{"c":63.87,"h":63.885,"l":63.87,"n":25,"o":63.885,"t":"2026-10-21T16:55:00Z","v":2569,"vw":63.873798},{"c":63.855,"h":63.875,"l":63.855,"n":54,"o":63.86,"t":"2026-10-21T17:00:00Z","v":6828,"vw":63.864818},{"c":63.91,"h":63.91,"l":63.895,"n":35,"o":63.9,"t":"2026-10-21T17:05:00Z","v":3078,"vw":63.901427},{"c":63.92,"h":63.92,"l":63.9086,"n":27,"o":63.915,"t":"2026-10-21T17:10:00Z","v":6557,"vw":63.911445},{"c":63.9457,"h":63.9457,"l":63.915,"n":29,"o":63.9151,"t":"2026-10-21T17:15:00Z","v":4006,"vw":63.933197},{"c":63.9241,"h":63.955,"l":63.9241,"n":34,"o":63.95,"t":"2026-10-21T17:20:00Z","v":1774,"vw":63.943016},{"c":63.915,"h":63.92,"l":63.9,"n":19,"o":63.92,"t":"2026-10-21T17:25:00Z","v":2109,"vw":63.913444},{"c":63.87,"h":63.9,"l":63.86,"n":45,"o":63.9,"t":"2026-10-21T17:30:00Z","v":8967,"vw":63.878167},{"c":63.89,"h":63.9,"l":63.875,"n":16,"o":63.875,"t":"2026-10-21T17:35:00Z","v":1450,"vw":63.885414},{"c":63.92,"h":63.925,"l":63.89,"n":22,"o":63.89,"t":"2026-10-21T17:40:00Z","v":2039,"vw":63.90939},{"c":63.92,"h":63.925,"l":63.9043,"n":21,"o":63.905,"t":"2026-10-21T17:45:00Z","v":4349,"vw":63.913572},{"c":63.935,"h":63.935,"l":63.92,"n":18,"o":63.925,"t":"2026-10-21T17:50:00Z","v":1926,"vw":63.924312},{"c":63.9,"h":63.93,"l":63.9,"n":28,"o":63.93,"t":"2026-10-21T17:55:00Z","v":7300,"vw":63.911729},{"c":63.895,"h":63.915,"l":63.89,"n":26,"o":63.915,"t":"2026-10-21T18:00:00Z","v":2005,"vw":63.898684},{"c":63.915,"h":63.915,"l":63.89,"n":20,"o":63.89,"t":"2026-10-21T18:05:00Z","v":1529,"vw":63.905289},{"c":63.905,"h":63.91,"l":63.9,"n":29,"o":63.905,"t":"2026-10-21T18:10:00Z","v":2545,"vw":63.901697},{"c":63.935,"h":63.945,"l":63.91,"n":48,"o":63.91,"t":"2026-10-21T18:15:00Z","v":7256,"vw":63.937233},{"c":63.93,"h":63.935,"l":63.9243,"n":24,"o":63.93,"t":"2026-10-21T18:20:00Z","v":3419,"vw":63.929326},{"c":63.935,"h":63.945,"l":63.935,"n":22,"o":63.935,"t":"2026-10-21T18:25:00Z","v":3993,"vw":63.94281},{"c":63.935,"h":63.945,"l":63.935,"n":30,"o":63.935,"t":"2026-10-21T18:30:00Z","v":2893,"vw":63.93735},{"c":63.92,"h":63.94,"l":63.92,"n":33,"o":63.9358,"t":"2026-10-21T18:35:00Z","v":2870,"vw":63.934847},{"c":63.915,"h":63.935,"l":63.915,"n":9,"o":63.935,"t":"2026-10-21T18:40:00Z","v":758,"vw":63.920672},{"c":63.83,"h":63.92,"l":63.83,"n":140,"o":63.915,"t":"2026-10-21T18:45:00Z","v":28269,"vw":63.882385},{"c":63.82,"h":63.84,"l":63.79,"n":75,"o":63.82,"t":"2026-10-21T18:50:00Z","v":10437,"vw":63.811308},{"c":63.73,"h":63.835,"l":63.72,"n":45,"o":63.835,"t":"2026-10-21T18:55:00Z","v":8181,"vw":63.784736},{"c":63.68,"h":63.715,"l":63.61,"n":145,"o":63.71,"t":"2026-10-21T19:00:00Z","v":27168,"vw":63.673117},{"c":63.705,"h":63.73,"l":63.66,"n":43,"o":63.685,"t":"2026-10-21T19:05:00Z","v":4211,"vw":63.707048},{"c":63.72,"h":63.72,"l":63.66,"n":32,"o":63.695,"t":"2026-10-21T19:10:00Z","v":3007,"vw":63.682265},{"c":63.77,"h":63.77,"l":63.71,"n":92,"o":63.745,"t":"2026-10-21T19:15:00Z","v":12483,"vw":63.736876},{"c":63.78,"h":63.78,"l":63.75,"n":119,"o":63.765,"t":"2026-10-21T19:20:00Z","v":17556,"vw":63.764699},{"c":63.845,"h":63.85,"l":63.79,"n":48,"o":63.8,"t":"2026-10-21T19:25:00Z","v":7836,"vw":63.820283},{"c":63.83,"h":63.835,"l":63.825,"n":41,"o":63.835,"t":"2026-10-21T19:30:00Z","v":7487,"vw":63.827179},{"c":63.815,"h":63.84,"l":63.8143,"n":54,"o":63.84,"t":"2026-10-21T19:35:00Z","v":4186,"vw":63.822655},{"c":63.82,"h":63.82,"l":63.8,"n":50,"o":63.8001,"t":"2026-10-21T19:40:00Z","v":5580,"vw":63.802388},{"c":63.86,"h":63.86,"l":63.83,"n":71,"o":63.835,"t":"2026-10-21T19:45:00Z","v":10032,"vw":63.841944},{"c":63.86,"h":63.89,"l":63.85,"n":131,"o":63.86,"t":"2026-10-21T19:50:00Z","v":20092,"vw":63.866437},{"c":63.865,"h":63.89,"l":63.845,"n":172,"o":63.88,"t":"2026-10-21T19:55:00Z","v":46008,"vw":63.872243},{"c":63.85,"h":63.85,"l":63.85,"n":9,"o":63.85,"t":"2026-10-21T20:00:00Z","v":1084,"vw":63.85},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-21T21:35:00Z","v":140,"vw":64},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-21T22:15:00Z","v":120,"vw":63.63},{"c":63.02,"h":63.03,"l":63.02,"n":3,"o":63.03,"t":"2026-10-22T11:20:00Z","v":1100,"vw":63.020909},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-22T11:30:00Z","v":100,"vw":63.22},{"c":63.17,"h":63.18,"l":63.05,"n":111,"o":63.09,"t":"2026-10-22T13:30:00Z","v":14526,"vw":63.102939},{"c":63.15,"h":63.16,"l":63.07,"n":147,"o":63.15,"t":"2026-10-22T13:35:00Z","v":18081,"vw":63.117617},{"c":63.08,"h":63.128,"l":63.035,"n":90,"o":63.128,"t":"2026-10-22T13:40:00Z","v":6075,"vw":63.076908},{"c":62.9305,"h":63.07,"l":62.91,"n":250,"o":63.07,"t":"2026-10-22T13:45:00Z","v":29822,"vw":63.014019},{"c":62.965,"h":62.98,"l":62.9199,"n":85,"o":62.975,"t":"2026-10-22T13:50:00Z","v":7175,"vw":62.960463},{"c":63.09,"h":63.1001,"l":63,"n":160,"o":63,"t":"2026-10-22T13:55:00Z","v":16081,"vw":63.053976},{"c":63.11,"h":63.14,"l":63.06,"n":102,"o":63.065,"t":"2026-10-22T14:00:00Z","v":8673,"vw":63.102374},{"c":63.005,"h":63.1,"l":63,"n":99,"o":63.1,"t":"2026-10-22T14:05:00Z","v":27663,"vw":63.016273},{"c":62.9299,"h":63.01,"l":62.9299,"n":68,"o":63.01,"t":"2026-10-22T14:10:00Z","v":9360,"vw":62.9954},{"c":62.925,"h":62.925,"l":62.86,"n":94,"o":62.91,"t":"2026-10-22T14:15:00Z","v":9917,"vw":62.893686},{"c":62.8402,"h":62.905,"l":62.84,"n":92,"o":62.89,"t":"2026-10-22T14:20:00Z","v":32614,"vw":62.846081},{"c":62.7459,"h":62.84,"l":62.74,"n":112,"o":62.84,"t":"2026-10-22T14:25:00Z","v":10630,"vw":62.803182},{"c":62.68,"h":62.75,"l":62.66,"n":142,"o":62.75,"t":"2026-10-22T14:30:00Z","v":14837,"vw":62.69869},{"c":62.665,"h":62.7013,"l":62.65,"n":85,"o":62.7013,"t":"2026-10-22T14:35:00Z","v":8961,"vw":62.665246},{"c":62.66,"h":62.69,"l":62.65,"n":95,"o":62.67,"t":"2026-10-22T14:40:00Z","v":8089,"vw":62.675089},{"c":62.635,"h":62.65,"l":62.6,"n":76,"o":62.65,"t":"2026-10-22T14:45:00Z","v":3985,"vw":62.623806},{"c":62.6288,"h":62.6288,"l":62.5801,"n":34,"o":62.615,"t":"2026-10-22T14:50:00Z","v":1633,"vw":62.5943},{"c":62.68,"h":62.68,"l":62.59,"n":64,"o":62.635,"t":"2026-10-22T14:55:00Z","v":6882,"vw":62.612159},{"c":62.645,"h":62.68,"l":62.645,"n":60,"o":62.68,"t":"2026-10-22T15:00:00Z","v":5837,"vw":62.662004},{"c":62.625,"h":62.66,"l":62.62,"n":60,"o":62.65,"t":"2026-10-22T15:05:00Z","v":17916,"vw":62.637548},{"c":62.62,"h":62.665,"l":62.615,"n":219,"o":62.645,"t":"2026-10-22T15:10:00Z","v":51837,"vw":62.62448},{"c":62.725,"h":62.725,"l":62.63,"n":62,"o":62.63,"t":"2026-10-22T15:15:00Z","v":6613,"vw":62.687963},{"c":62.79,"h":62.79,"l":62.73,"n":68,"o":62.735,"t":"2026-10-22T15:20:00Z","v":4758,"vw":62.750623},{"c":62.76,"h":62.83,"l":62.76,"n":57,"o":62.82,"t":"2026-10-22T15:25:00Z","v":10711,"vw":62.806832},{"c":62.6702,"h":62.69,"l":62.64,"n":45,"o":62.69,"t":"2026-10-22T15:30:00Z","v":3500,"vw":62.672843},{"c":62.6625,"h":62.7077,"l":62.6625,"n":44,"o":62.6801,"t":"2026-10-22T15:35:00Z","v":7108,"vw":62.670715},{"c":62.65,"h":62.68,"l":62.59,"n":351,"o":62.67,"t":"2026-10-22T15:40:00Z","v":73830,"vw":62.639995},{"c":62.655,"h":62.665,"l":62.635,"n":40,"o":62.66,"t":"2026-10-22T15:45:00Z","v":2203,"vw":62.652687},{"c":62.71,"h":62.73,"l":62.69,"n":81,"o":62.69,"t":"2026-10-22T15:50:00Z","v":11158,"vw":62.713118},{"c":62.7601,"h":62.77,"l":62.7131,"n":50,"o":62.7131,"t":"2026-10-22T15:55:00Z","v":4364,"vw":62.757543},{"c":62.785,"h":62.825,"l":62.765,"n":53,"o":62.79,"t":"2026-10-22T16:00:00Z","v":6635,"vw":62.789095},{"c":62.8,"h":62.8,"l":62.7401,"n":12,"o":62.7401,"t":"2026-10-22T16:05:00Z","v":880,"vw":62.762522},{"c":62.795,"h":62.805,"l":62.785,"n":39,"o":62.8,"t":"2026-10-22T16:10:00Z","v":27669,"vw":62.79628},{"c":62.835,"h":62.835,"l":62.8,"n":249,"o":62.805,"t":"2026-10-22T16:15:00Z","v":45444,"vw":62.811964},{"c":62.83,"h":62.87,"l":62.815,"n":100,"o":62.815,"t":"2026-10-22T16:20:00Z","v":21647,"vw":62.852402},{"c":62.815,"h":62.86,"l":62.805,"n":32,"o":62.86,"t":"2026-10-22T16:25:00Z","v":4086,"vw":62.834956},{"c":62.72,"h":62.8,"l":62.72,"n":24,"o":62.8,"t":"2026-10-22T16:30:00Z","v":55779,"vw":62.721948},{"c":62.67,"h":62.71,"l":62.66,"n":44,"o":62.69,"t":"2026-10-22T16:35:00Z","v":6351,"vw":62.689257},{"c":62.6,"h":62.665,"l":62.59,"n":35,"o":62.665,"t":"2026-10-22T16:40:00Z","v":43422,"vw":62.590965},{"c":62.56,"h":62.62,"l":62.545,"n":186,"o":62.61,"t":"2026-10-22T16:45:00Z","v":56835,"vw":62.581936},{"c":62.58,"h":62.58,"l":62.515,"n":62,"o":62.545,"t":"2026-10-22T16:50:00Z","v":9694,"vw":62.531755},{"c":62.655,"h":62.655,"l":62.6,"n":53,"o":62.6,"t":"2026-10-22T16:55:00Z","v":5637,"vw":62.610563},{"c":62.58,"h":62.6484,"l":62.58,"n":84,"o":62.64,"t":"2026-10-22T17:00:00Z","v":11496,"vw":62.611788},{"c":62.535,"h":62.5637,"l":62.535,"n":66,"o":62.56,"t":"2026-10-22T17:05:00Z","v":6778,"vw":62.557305},{"c":62.565,"h":62.565,"l":62.52,"n":94,"o":62.525,"t":"2026-10-22T17:10:00Z","v":141023,"vw":62.527621},{"c":62.5943,"h":62.615,"l":62.54,"n":135,"o":62.575,"t":"2026-10-22T17:15:00Z","v":19190,"vw":62.582368},{"c":62.61,"h":62.635,"l":62.5841,"n":69,"o":62.5841,"t":"2026-10-22T17:20:00Z","v":13500,"vw":62.622688},{"c":62.616,"h":62.616,"l":62.58,"n":24,"o":62.6,"t":"2026-10-22T17:25:00Z","v":1387,"vw":62.58782},{"c":62.635,"h":62.64,"l":62.605,"n":33,"o":62.605,"t":"2026-10-22T17:30:00Z","v":3708,"vw":62.622108},{"c":62.64,"h":62.665,"l":62.62,"n":91,"o":62.66,"t":"2026-10-22T17:35:00Z","v":13817,"vw":62.637193},{"c":62.65,"h":62.65,"l":62.62,"n":56,"o":62.63,"t":"2026-10-22T17:40:00Z","v":12263,"vw":62.627164},{"c":62.59,"h":62.64,"l":62.59,"n":242,"o":62.64,"t":"2026-10-22T17:45:00Z","v":18334,"vw":62.60673},{"c":62.57,"h":62.57,"l":62.56,"n":28,"o":62.57,"t":"2026-10-22T17:50:00Z","v":1296,"vw":62.567799},{"c":62.54,"h":62.585,"l":62.54,"n":30,"o":62.585,"t":"2026-10-22T17:55:00Z","v":3473,"vw":62.545871},{"c":62.46,"h":62.54,"l":62.46,"n":89,"o":62.54,"t":"2026-10-22T18:00:00Z","v":7338,"vw":62.508479},{"c":62.52,"h":62.52,"l":62.47,"n":44,"o":62.47,"t":"2026-10-22T18:05:00Z","v":5608,"vw":62.502295},{"c":62.54,"h":62.57,"l":62.5101,"n":42,"o":62.5101,"t":"2026-10-22T18:10:00Z","v":6720,"vw":62.530363},{"c":62.61,"h":62.61,"l":62.52,"n":124,"o":62.535,"t":"2026-10-22T18:15:00Z","v":69446,"vw":62.540273},{"c":62.6,"h":62.63,"l":62.6,"n":82,"o":62.62,"t":"2026-10-22T18:20:00Z","v":86123,"vw":62.601435},{"c":62.49,"h":62.59,"l":62.49,"n":58,"o":62.59,"t":"2026-10-22T18:25:00Z","v":131632,"vw":62.572025},{"c":62.465,"h":62.4881,"l":62.44,"n":75,"o":62.47,"t":"2026-10-22T18:30:00Z","v":10444,"vw":62.45509},{"c":62.45,"h":62.465,"l":62.45,"n":37,"o":62.455,"t":"2026-10-22T18:35:00Z","v":4193,"vw":62.454363},{"c":62.4699,"h":62.4699,"l":62.435,"n":70,"o":62.45,"t":"2026-10-22T18:40:00Z","v":76603,"vw":62.438799},{"c":62.435,"h":62.48,"l":62.435,"n":62,"o":62.48,"t":"2026-10-22T18:45:00Z","v":9679,"vw":62.448777},{"c":62.445,"h":62.46,"l":62.43,"n":266,"o":62.44,"t":"2026-10-22T18:50:00Z","v":113587,"vw":62.442426},{"c":62.4,"h":62.46,"l":62.4,"n":83,"o":62.445,"t":"2026-10-22T18:55:00Z","v":16867,"vw":62.43672},{"c":62.41,"h":62.41,"l":62.36,"n":137,"o":62.4,"t":"2026-10-22T19:00:00Z","v":18375,"vw":62.379791},{"c":62.415,"h":62.43,"l":62.4,"n":103,"o":62.42,"t":"2026-10-22T19:05:00Z","v":58655,"vw":62.411724},{"c":62.435,"h":62.4681,"l":62.39,"n":133,"o":62.4,"t":"2026-10-22T19:10:00Z","v":29582,"vw":62.446995},{"c":62.4557,"h":62.4557,"l":62.42,"n":57,"o":62.42,"t":"2026-10-22T19:15:00Z","v":7649,"vw":62.432328},{"c":62.46,"h":62.48,"l":62.43,"n":78,"o":62.45,"t":"2026-10-22T19:20:00Z","v":6006,"vw":62.451045},{"c":62.5,"h":62.51,"l":62.44,"n":80,"o":62.44,"t":"2026-10-22T19:25:00Z","v":10046,"vw":62.465577},{"c":62.42,"h":62.51,"l":62.42,"n":77,"o":62.5,"t":"2026-10-22T19:30:00Z","v":10048,"vw":62.480445},{"c":62.38,"h":62.42,"l":62.375,"n":85,"o":62.41,"t":"2026-10-22T19:35:00Z","v":15397,"vw":62.389841},{"c":62.38,"h":62.39,"l":62.355,"n":197,"o":62.375,"t":"2026-10-22T19:40:00Z","v":17004,"vw":62.373199},{"c":62.39,"h":62.395,"l":62.34,"n":134,"o":62.38,"t":"2026-10-22T19:45:00Z","v":16079,"vw":62.377856},{"c":62.52,"h":62.53,"l":62.395,"n":296,"o":62.4,"t":"2026-10-22T19:50:00Z","v":44960,"vw":62.463772},{"c":62.55,"h":62.55,"l":62.485,"n":271,"o":62.52,"t":"2026-10-22T19:55:00Z","v":90424,"vw":62.519696},{"c":62.55,"h":62.55,"l":62.55,"n":9,"o":62.55,"t":"2026-10-22T20:00:00Z","v":4819,"vw":62.55},{"c":62.91,"h":62.91,"l":62.91,"n":1,"o":62.91,"t":"2026-10-22T20:20:00Z","v":100,"vw":62.91}],"history":[{"c":48.53,"h":48.53,"l":48.16,"n":5874,"o":48.32,"t":"2024-10-21T04:00:00Z","v":927575,"vw":48.374453},{"c":48.62,"h":48.745,"l":48.22,"n":7576,"o":48.3,"t":"2024-10-22T04:00:00Z","v":1439170,"vw":48.559636},{"c":47.94,"h":48.47,"l":47.6435,"n":7550,"o":48.47,"t":"2024-10-23T04:00:00Z","v":1153477,"vw":48.015365},{"c":48.17,"h":48.22,"l":47.88,"n":6370,"o":48.18,"t":"2024-10-24T04:00:00Z","v":857523,"vw":48.101888},{"c":48.29,"h":48.73,"l":48.2175,"n":6006,"o":48.36,"t":"2024-10-25T04:00:00Z","v":802017,"vw":48.455672},{"c":48.45,"h":48.655,"l":48.385,"n":6397,"o":48.63,"t":"2024-10-28T04:00:00Z","v":1139057,"vw":48.490528},{"c":48.64,"h":48.7499,"l":48.24,"n":4902,"o":48.43,"t":"2024-10-29T04:00:00Z","v":806033,"vw":48.607295},{"c":48.47,"h":48.8068,"l":48.37,"n":6257,"o":48.64,"t":"2024-10-30T04:00:00Z","v":1098020,"vw":48.614852},{"c":47.22,"h":48.01,"l":47.205,"n":9453,"o":48.01,"t":"2024-10-31T04:00:00Z","v":1287711,"vw":47.48594},{"c":47.52,"h":47.8701,"l":47.44,"n":6712,"o":47.52,"t":"2024-11-01T04:00:00Z","v":750096,"vw":47.652597},{"c":47.33,"h":47.57,"l":47.17,"n":6703,"o":47.49,"t":"2024-11-04T05:00:00Z","v":770547,"vw":47.400604},{"c":47.87,"h":47.905,"l":47.4,"n":5021,"o":47.45,"t":"2024-11-05T05:00:00Z","v":720260,"vw":47.764118},{"c":49.1,"h":49.145,"l":48.601,"n":10751,"o":48.81,"t":"2024-11-06T05:00:00Z","v":1851916,"vw":48.900638},{"c":49.69,"h":49.74,"l":49.28,"n":8411,"o":49.31,"t":"2024-11-07T05:00:00Z","v":1813042,"vw":49.573733},{"c":49.82,"h":49.925,"l":49.65,"n":7172,"o":49.73,"t":"2024-11-08T05:00:00Z","v":1145519,"vw":49.781555},{"c":49.67,"h":49.91,"l":49.44,"n":7459,"o":49.91,"t":"2024-11-11T05:00:00Z","v":1052670,"vw":49.653987},{"c":49.68,"h":49.79,"l":49.41,"n":7395,"o":49.72,"t":"2024-11-12T05:00:00Z","v":1129252,"vw":49.662205},{"c":49.67,"h":49.875,"l":49.41,"n":6590,"o":49.69,"t":"2024-11-13T05:00:00Z","v":933546,"vw":49.699742},{"c":49.46,"h":49.76,"l":49.36,"n":5738,"o":49.73,"t":"2024-11-14T05:00:00Z","v":837721,"vw":49.554079},{"c":48.56,"h":49.05,"l":48.3807,"n":9724,"o":49.05,"t":"2024-11-15T05:00:00Z","v":1794624,"vw":48.572507},{"c":48.78,"h":48.905,"l":48.5099,"n":7169,"o":48.65,"t":"2024-11-18T05:00:00Z","v":837654,"vw":48.729589},{"c":49.19,"h":49.2099,"l":48.56,"n":6093,"o":48.57,"t":"2024-11-19T05:00:00Z","v":1027223,"vw":48.941879},{"c":49.14,"h":49.2,"l":48.556476,"n":6130,"o":49.2,"t":"2024-11-20T05:00:00Z","v":1825026,"vw":48.943225},{"c":49.12,"h":49.45,"l":48.53,"n":10769,"o":49.42,"t":"2024-11-21T05:00:00Z","v":1669198,"vw":49.019744},{"c":49.12,"h":49.22,"l":48.93,"n":6752,"o":49.04,"t":"2024-11-22T05:00:00Z","v":907011,"vw":49.066757},{"c":49.14,"h":49.55,"l":48.94,"n":9769,"o":49.4,"t":"2024-11-25T05:00:00Z","v":1880705,"vw":49.14727},{"c":49.61,"h":49.655,"l":49.36,"n":9722,"o":49.39,"t":"2024-11-26T05:00:00Z","v":1662510,"vw":49.509852},{"c":49.36,"h":49.52,"l":49.165,"n":6926,"o":49.52,"t":"2024-11-27T05:00:00Z","v":986344,"vw":49.348516},{"c":49.77,"h":49.8399,"l":49.37,"n":3164,"o":49.46,"t":"2024-11-29T05:00:00Z","v":450530,"vw":49.680809},{"c":50.11,"h":50.1499,"l":49.83,"n":6326,"o":49.87,"t":"2024-12-02T05:00:00Z","v":1131226,"vw":50.06802},{"c":50.28,"h":50.29,"l":50.01,"n":6519,"o":50.06,"t":"2024-12-03T05:00:00Z","v":821937,"vw":50.162236},{"c":50.73,"h":50.79,"l":50.5,"n":6228,"o":50.54,"t":"2024-12-04T05:00:00Z","v":1940758,"vw":50.592682},{"c":50.81,"h":50.955,"l":50.745,"n":6215,"o":50.83,"t":"2024-12-05T05:00:00Z","v":1146788,"vw":50.823941},{"c":51.04,"h":51.08,"l":50.82,"n":5283,"o":50.85,"t":"2024-12-06T05:00:00Z","v":804921,"vw":50.970635},{"c":50.79,"h":50.97,"l":50.71,"n":6612,"o":50.94,"t":"2024-12-09T05:00:00Z","v":792077,"vw":50.824765},{"c":50.72,"h":51.11,"l":50.63,"n":5462,"o":50.94,"t":"2024-12-10T05:00:00Z","v":803018,"vw":50.814116},{"c":51.38,"h":51.44,"l":50.98,"n":5949,"o":51,"t":"2024-12-11T05:00:00Z","v":1244222,"vw":51.330634},{"c":51.04,"h":51.2985,"l":51.03,"n":6306,"o":51.24,"t":"2024-12-12T05:00:00Z","v":1150694,"vw":51.170735},{"c":51.15,"h":51.43,"l":50.94,"n":5699,"o":51.28,"t":"2024-12-13T05:00:00Z","v":1189133,"vw":51.11454},{"c":51.59,"h":51.66,"l":51.2401,"n":8420,"o":51.39,"t":"2024-12-16T05:00:00Z","v":1179838,"vw":51.515337},{"c":51.5,"h":51.54,"l":51.235,"n":6354,"o":51.35,"t":"2024-12-17T05:00:00Z","v":961600,"vw":51.407207},{"c":50,"h":51.76,"l":49.93,"n":12640,"o":51.5,"t":"2024-12-18T05:00:00Z","v":1721246,"vw":50.941891},{"c":50.06,"h":50.605,"l":50.0299,"n":12127,"o":50.57,"t":"2024-12-19T05:00:00Z","v":1607306,"vw":50.330179},{"c":50.58,"h":51.03,"l":49.6,"n":10677,"o":49.81,"t":"2024-12-20T05:00:00Z","v":1750155,"vw":50.505694},{"c":50.99,"h":51.005,"l":50.28,"n":9149,"o":50.63,"t":"2024-12-23T05:00:00Z","v":1473746,"vw":50.692724},{"c":51.62,"h":51.62,"l":51.075,"n":5083,"o":51.14,"t":"2024-12-24T05:00:00Z","v":884365,"vw":51.430977},{"c":51.57,"h":51.685,"l":51.28,"n":6267,"o":51.5,"t":"2024-12-26T05:00:00Z","v":914972,"vw":51.553287},{"c":50.92,"h":51.29,"l":50.4803,"n":8091,"o":51.29,"t":"2024-12-27T05:00:00Z","v":1043767,"vw":50.803216},{"c":50.31,"h":50.655,"l":50,"n":8023,"o":50.25,"t":"2024-12-30T05:00:00Z","v":1212759,"vw":50.382664},{"c":49.96,"h":50.48,"l":49.8602,"n":8433,"o":50.47,"t":"2024-12-31T05:00:00Z","v":1333754,"vw":50.138856},{"c":49.81,"h":50.42,"l":49.41,"n":11596,"o":50.15,"t":"2025-01-02T05:00:00Z","v":2067478,"vw":49.782753},{"c":50.52,"h":50.58,"l":50.02,"n":7158,"o":50.11,"t":"2025-01-03T05:00:00Z","v":838320,"vw":50.395021},{"c":51.05,"h":51.39,"l":50.84,"n":7962,"o":51.05,"t":"2025-01-06T05:00:00Z","v":1443128,"vw":51.131509},{"c":50.26,"h":51.28,"l":50.097,"n":9489,"o":51.28,"t":"2025-01-07T05:00:00Z","v":2435641,"vw":50.588077},{"c":50.26,"h":50.39,"l":49.874,"n":8927,"o":50.27,"t":"2025-01-08T05:00:00Z","v":1247794,"vw":50.206468},{"c":49.5,"h":50.02,"l":49.22,"n":10480,"o":50.01,"t":"2025-01-10T05:00:00Z","v":1699447,"vw":49.556894},{"c":49.43,"h":49.4453,"l":48.87,"n":8197,"o":49,"t":"2025-01-13T05:00:00Z","v":1317683,"vw":49.146868},{"c":49.22,"h":49.72,"l":48.91,"n":8587,"o":49.72,"t":"2025-01-14T05:00:00Z","v":1857029,"vw":49.185921},{"c":50.3,"h":50.3975,"l":49.77,"n":7800,"o":49.89,"t":"2025-01-15T05:00:00Z","v":2991439,"vw":50.276782},{"c":49.85,"h":50.47,"l":49.82,"n":7459,"o":50.47,"t":"2025-01-16T05:00:00Z","v":1639872,"vw":50.020809},{"c":50.48,"h":50.6562,"l":50.28,"n":6344,"o":50.55,"t":"2025-01-17T05:00:00Z","v":1021021,"vw":50.492968},{"c":50.79,"h":50.82,"l":50.34,"n":10769,"o":50.68,"t":"2025-01-21T05:00:00Z","v":2405524,"vw":50.708143},{"c":51.36,"h":51.485,"l":51.16,"n":8339,"o":51.21,"t":"2025-01-22T05:00:00Z","v":1318595,"vw":51.369574},{"c":51.63,"h":51.63,"l":51.22,"n":7218,"o":51.29,"t":"2025-01-23T05:00:00Z","v":3421332,"vw":51.404704},{"c":51.47,"h":51.8,"l":51.3112,"n":8091,"o":51.71,"t":"2025-01-24T05:00:00Z","v":1286532,"vw":51.517713},{"c":50.34,"h":50.51,"l":49.84,"n":14033,"o":49.9,"t":"2025-01-27T05:00:00Z","v":2348984,"vw":50.186327},{"c":51.21,"h":51.2567,"l":50.2596,"n":8043,"o":50.57,"t":"2025-01-28T05:00:00Z","v":1061863,"vw":51.010105},{"c":50.89,"h":51.069,"l":50.53,"n":12546,"o":51.06,"t":"2025-01-29T05:00:00Z","v":9025243,"vw":50.853343},{"c":50.97,"h":51.18,"l":50.4657,"n":8078,"o":50.95,"t":"2025-01-30T05:00:00Z","v":2000682,"vw":50.885677},{"c":50.79,"h":51.585,"l":50.6748,"n":11965,"o":51.36,"t":"2025-01-31T05:00:00Z","v":2609187,"vw":51.142073},{"c":50.3,"h":50.55,"l":49.7148,"n":17523,"o":49.84,"t":"2025-02-03T05:00:00Z","v":2931647,"vw":50.238145},{"c":50.84,"h":50.87,"l":50.26,"n":8874,"o":50.32,"t":"2025-02-04T05:00:00Z","v":1560379,"vw":50.695951},{"c":50.92,"h":50.92,"l":50.43,"n":6768,"o":50.58,"t":"2025-02-05T05:00:00Z","v":1019200,"vw":50.709243},{"c":51.22,"h":51.22,"l":50.89,"n":6757,"o":51.06,"t":"2025-02-06T05:00:00Z","v":1051491,"vw":51.047012},{"c":50.6,"h":51.33,"l":50.515,"n":8966,"o":51.2,"t":"2025-02-07T05:00:00Z","v":1190255,"vw":50.729979},{"c":51,"h":51.12,"l":50.835,"n":8799,"o":50.88,"t":"2025-02-10T05:00:00Z","v":4524913,"vw":51.056041},{"c":51.06,"h":51.1417,"l":50.77,"n":5785,"o":50.82,"t":"2025-02-11T05:00:00Z","v":784035,"vw":51.008416},{"c":50.94,"h":51.06,"l":50.5,"n":7509,"o":50.54,"t":"2025-02-12T05:00:00Z","v":1092780,"vw":50.900508},{"c":51.58,"h":51.6,"l":50.9591,"n":7370,"o":51.07,"t":"2025-02-13T05:00:00Z","v":990353,"vw":51.349499},{"c":51.61,"h":51.69,"l":51.505,"n":6580,"o":51.57,"t":"2025-02-14T05:00:00Z","v":992307,"vw":51.607217},{"c":51.55,"h":51.725,"l":51.25,"n":8465,"o":51.68,"t":"2025-02-18T05:00:00Z","v":3939120,"vw":51.603872},{"c":51.73,"h":51.75,"l":51.36,"n":6735,"o":51.49,"t":"2025-02-19T05:00:00Z","v":3299725,"vw":51.529043},{"c":51.53,"h":51.68,"l":51.25,"n":6164,"o":51.63,"t":"2025-02-20T05:00:00Z","v":2150789,"vw":51.576573},{"c":50.58,"h":51.53,"l":50.565,"n":10139,"o":51.5,"t":"2025-02-21T05:00:00Z","v":8266616,"vw":51.085192},{"c":50.23,"h":50.95,"l":50.19,"n":9166,"o":50.79,"t":"2025-02-24T05:00:00Z","v":1654665,"vw":50.48722},{"c":49.82,"h":50.2503,"l":49.395,"n":10031,"o":50.18,"t":"2025-02-25T05:00:00Z","v":1728956,"vw":49.791194},{"c":49.83,"h":50.2873,"l":49.553,"n":7642,"o":49.95,"t":"2025-02-26T05:00:00Z","v":1123906,"vw":49.962015},{"c":48.77,"h":50.22,"l":48.735,"n":11133,"o":50.16,"t":"2025-02-27T05:00:00Z","v":4536041,"vw":49.408069},{"c":49.62,"h":49.68,"l":48.44,"n":11128,"o":48.72,"t":"2025-02-28T05:00:00Z","v":1963559,"vw":48.972846},{"c":48.53,"h":49.85,"l":48.15,"n":16930,"o":49.76,"t":"2025-03-03T05:00:00Z","v":3280102,"vw":48.917906},{"c":48.11,"h":48.83,"l":47.55,"n":21380,"o":48.05,"t":"2025-03-04T05:00:00Z","v":4120797,"vw":48.100377},{"c":48.68,"h":48.8455,"l":47.76,"n":15578,"o":48.17,"t":"2025-03-05T05:00:00Z","v":4041736,"vw":48.436611},{"c":47.72,"h":48.4428,"l":47.4679,"n":15540,"o":47.98,"t":"2025-03-06T05:00:00Z","v":3198104,"vw":47.819495},{"c":47.93,"h":48.07,"l":47.045,"n":21138,"o":47.55,"t":"2025-03-07T05:00:00Z","v":7645697,"vw":47.599662},{"c":46.36,"h":47.19,"l":45.9047,"n":26191,"o":47.12,"t":"2025-03-10T04:00:00Z","v":8979416,"vw":46.429687},{"c":46.07,"h":46.6799,"l":45.66,"n":17457,"o":46.14,"t":"2025-03-11T04:00:00Z","v":3850104,"vw":46.194452},{"c":46.52,"h":46.87,"l":46,"n":10167,"o":46.73,"t":"2025-03-12T04:00:00Z","v":2124379,"vw":46.538158},{"c":45.72,"h":46.46,"l":45.6,"n":10995,"o":46.46,"t":"2025-03-13T04:00:00Z","v":2245131,"vw":45.910054},{"c":46.74,"h":46.8065,"l":46.09,"n":6965,"o":46.13,"t":"2025-03-14T04:00:00Z","v":1173941,"vw":46.494807},{"c":46.84,"h":47.095,"l":46.45,"n":7718,"o":46.7,"t":"2025-03-17T04:00:00Z","v":1770872,"vw":46.813074},{"c":46.19,"h":46.62,"l":46.025,"n":11510,"o":46.61,"t":"2025-03-18T04:00:00Z","v":2201436,"vw":46.182501},{"c":46.75,"h":47.14,"l":46.285,"n":11435,"o":46.43,"t":"2025-03-19T04:00:00Z","v":2268961,"vw":46.652822},{"c":46.67,"h":47.17,"l":46.37,"n":7394,"o":46.43,"t":"2025-03-20T04:00:00Z","v":1833543,"vw":46.736827},{"c":46.91,"h":46.945,"l":46.27,"n":7350,"o":46.32,"t":"2025-03-21T04:00:00Z","v":1316360,"vw":46.590585},{"c":47.67,"h":47.76,"l":47.345,"n":7300,"o":47.44,"t":"2025-03-24T04:00:00Z","v":1262572,"vw":47.590684},{"c":47.87,"h":47.915,"l":47.65,"n":9460,"o":47.81,"t":"2025-03-25T04:00:00Z","v":3163458,"vw":47.787899},{"c":47.06,"h":47.81,"l":46.93,"n":7455,"o":47.74,"t":"2025-03-26T04:00:00Z","v":1407708,"vw":47.320483},{"c":46.93,"h":47.285,"l":46.765,"n":5816,"o":46.9,"t":"2025-03-27T04:00:00Z","v":1083964,"vw":47.066488},{"c":45.85,"h":46.89,"l":45.77,"n":8613,"o":46.75,"t":"2025-03-28T04:00:00Z","v":1496048,"vw":46.085327},{"c":46.02,"h":46.13,"l":44.875,"n":10858,"o":45.17,"t":"2025-03-31T04:00:00Z","v":2909078,"vw":45.647511},{"c":46.24,"h":46.42,"l":45.63,"n":7674,"o":45.85,"t":"2025-04-01T04:00:00Z","v":1703909,"vw":46.091205},{"c":46.48,"h":46.76,"l":45.64,"n":6955,"o":45.66,"t":"2025-04-02T04:00:00Z","v":1344399,"vw":46.365089},{"c":44.14,"h":44.9296,"l":44.085,"n":14830,"o":44.6,"t":"2025-04-03T04:00:00Z","v":3216319,"vw":44.533767},{"c":41.57,"h":43.21,"l":41.52,"n":29301,"o":42.88,"t":"2025-04-04T04:00:00Z","v":8530091,"vw":42.384864},{"c":41.57,"h":43.14,"l":39.5,"n":53762,"o":39.97,"t":"2025-04-07T04:00:00Z","v":15453582,"vw":41.157543},{"c":40.94,"h":43.46,"l":40.2701,"n":28785,"o":43.17,"t":"2025-04-08T04:00:00Z","v":8073173,"vw":41.873015},{"c":45.17,"h":45.42,"l":40.7471,"n":29461,"o":40.82,"t":"2025-04-09T04:00:00Z","v":8520566,"vw":42.83455},{"c":43.55,"h":44.3,"l":42.21,"n":26071,"o":44.19,"t":"2025-04-10T04:00:00Z","v":8896377,"vw":43.50238},{"c":44.39,"h":44.57,"l":43.23,"n":18306,"o":43.4,"t":"2025-04-11T04:00:00Z","v":3760706,"vw":43.963607},{"c":44.65,"h":45.35,"l":44.25,"n":10837,"o":45.35,"t":"2025-04-14T04:00:00Z","v":3697320,"vw":44.831526},{"c":44.54,"h":45,"l":44.445,"n":8243,"o":44.69,"t":"2025-04-15T04:00:00Z","v":1955712,"vw":44.739694},{"c":43.29,"h":44.07,"l":42.735,"n":10600,"o":43.8,"t":"2025-04-16T04:00:00Z","v":3500921,"vw":43.557888},{"c":43.19,"h":43.5799,"l":42.97,"n":12300,"o":43.49,"t":"2025-04-17T04:00:00Z","v":2506805,"vw":43.28572},{"c":42.12,"h":42.69,"l":41.652,"n":7884,"o":42.66,"t":"2025-04-21T04:00:00Z","v":1680302,"vw":42.023512},{"c":43.2,"h":43.445,"l":42.55,"n":9824,"o":42.62,"t":"2025-04-22T04:00:00Z","v":2229266,"vw":43.082048},{"c":44.09,"h":44.85,"l":43.93,"n":15781,"o":44.53,"t":"2025-04-23T04:00:00Z","v":3741590,"vw":44.355052},{"c":45.08,"h":45.12,"l":44.1,"n":7407,"o":44.22,"t":"2025-04-24T04:00:00Z","v":1382564,"vw":44.802672},{"c":45.69,"h":45.7256,"l":44.99,"n":9062,"o":45.21,"t":"2025-04-25T04:00:00Z","v":1700065,"vw":45.391363},{"c":45.62,"h":45.863,"l":45.07,"n":6148,"o":45.77,"t":"2025-04-28T04:00:00Z","v":1481903,"vw":45.442409},{"c":45.84,"h":45.94,"l":45.38,"n":6053,"o":45.43,"t":"2025-04-29T04:00:00Z","v":1219707,"vw":45.765315},{"c":45.78,"h":45.95,"l":44.69,"n":8399,"o":45.2,"t":"2025-04-30T04:00:00Z","v":2441555,"vw":45.422207},{"c":46.34,"h":46.84,"l":46.29,"n":9038,"o":46.56,"t":"2025-05-01T04:00:00Z","v":1646147,"vw":46.578129},{"c":46.94,"h":47.11,"l":46.55,"n":9253,"o":46.77,"t":"2025-05-02T04:00:00Z","v":2056767,"vw":46.925676},{"c":46.54,"h":46.825,"l":46.425,"n":7276,"o":46.5,"t":"2025-05-05T04:00:00Z","v":1427864,"vw":46.634984},{"c":46.17,"h":46.56,"l":46.03,"n":6125,"o":46.06,"t":"2025-05-06T04:00:00Z","v":1087016,"vw":46.297049},{"c":46.36,"h":46.565,"l":45.8194,"n":6554,"o":46.32,"t":"2025-05-07T04:00:00Z","v":1296853,"vw":46.207113},{"c":46.62,"h":47.06,"l":46.31,"n":7226,"o":46.74,"t":"2025-05-08T04:00:00Z","v":1574917,"vw":46.762633},{"c":46.6,"h":46.92,"l":46.46,"n":5541,"o":46.81,"t":"2025-05-09T04:00:00Z","v":1086466,"vw":46.625543},{"c":48.38,"h":48.38,"l":47.81,"n":7716,"o":48.22,"t":"2025-05-12T04:00:00Z","v":3791558,"vw":48.004458},{"c":48.83,"h":49.015,"l":48.37,"n":10731,"o":48.46,"t":"2025-05-13T04:00:00Z","v":7327570,"vw":48.76933},{"c":49.13,"h":49.24,"l":48.93,"n":8267,"o":49.02,"t":"2025-05-14T04:00:00Z","v":1964065,"vw":49.100031},{"c":49.18,"h":49.3399,"l":48.76,"n":5857,"o":48.9,"t":"2025-05-15T04:00:00Z","v":1269927,"vw":49.100221},{"c":49.43,"h":49.43,"l":48.975,"n":5460,"o":49.34,"t":"2025-05-16T04:00:00Z","v":960249,"vw":49.273362},{"c":49.47,"h":49.5,"l":48.79,"n":6218,"o":48.85,"t":"2025-05-19T04:00:00Z","v":1281259,"vw":49.302326},{"c":49.25,"h":49.3561,"l":48.94,"n":9419,"o":49.28,"t":"2025-05-20T04:00:00Z","v":3426363,"vw":49.218578},{"c":48.6,"h":49.4446,"l":48.4525,"n":10158,"o":48.91,"t":"2025-05-21T04:00:00Z","v":2414492,"vw":49.060557},{"c":48.66,"h":48.99,"l":48.485,"n":9208,"o":48.6,"t":"2025-05-22T04:00:00Z","v":2347699,"vw":48.799412},{"c":48.18,"h":48.46,"l":47.93,"n":8963,"o":47.98,"t":"2025-05-23T04:00:00Z","v":1914845,"vw":48.223744},{"c":49.29,"h":49.31,"l":48.72,"n":6490,"o":48.78,"t":"2025-05-27T04:00:00Z","v":1227535,"vw":49.130397},{"c":49.09,"h":49.5254,"l":49.045,"n":5409,"o":49.37,"t":"2025-05-28T04:00:00Z","v":1221713,"vw":49.23607},{"c":49.36,"h":49.76,"l":49.08,"n":7697,"o":49.76,"t":"2025-05-29T04:00:00Z","v":1262859,"vw":49.370597},{"c":49.24,"h":49.41,"l":48.68,"n":8687,"o":49.31,"t":"2025-05-30T04:00:00Z","v":2139717,"vw":49.093771},{"c":49.58,"h":49.5865,"l":49,"n":8076,"o":49.1,"t":"2025-06-02T04:00:00Z","v":1163036,"vw":49.323263},{"c":49.87,"h":49.98,"l":49.5374,"n":5079,"o":49.59,"t":"2025-06-03T04:00:00Z","v":960069,"vw":49.837623},{"c":49.95,"h":50.12,"l":49.865,"n":5411,"o":49.97,"t":"2025-06-04T04:00:00Z","v":1070285,"vw":49.994871},{"c":49.57,"h":50.23,"l":49.42,"n":8520,"o":50.12,"t":"2025-06-05T04:00:00Z","v":2171622,"vw":49.825428},{"c":50.14,"h":50.3299,"l":49.97,"n":5792,"o":50.09,"t":"2025-06-06T04:00:00Z","v":1070539,"vw":50.183111},{"c":50.28,"h":50.39,"l":50.15,"n":6027,"o":50.18,"t":"2025-06-09T04:00:00Z","v":1422351,"vw":50.308271},{"c":50.66,"h":50.68,"l":50.24,"n":6869,"o":50.35,"t":"2025-06-10T04:00:00Z","v":1624179,"vw":50.484506},{"c":50.47,"h":50.86,"l":50.29,"n":7512,"o":50.77,"t":"2025-06-11T04:00:00Z","v":1565152,"vw":50.569378},{"c":50.7,"h":50.73,"l":50.345,"n":6535,"o":50.37,"t":"2025-06-12T04:00:00Z","v":1439478,"vw":50.620254},{"c":50.12,"h":50.52,"l":50.01,"n":12224,"o":50.26,"t":"2025-06-13T04:00:00Z","v":2727366,"vw":50.21931},{"c":50.64,"h":50.76,"l":50.405,"n":7147,"o":50.42,"t":"2025-06-16T04:00:00Z","v":1471981,"vw":50.626031},{"c":50.2,"h":50.5664,"l":50.16,"n":6913,"o":50.45,"t":"2025-06-17T04:00:00Z","v":1606926,"vw":50.352796},{"c":50.17,"h":50.5699,"l":50.09,"n":8752,"o":50.27,"t":"2025-06-18T04:00:00Z","v":1816470,"vw":50.338194},{"c":49.92,"h":50.4899,"l":49.8,"n":6447,"o":50.41,"t":"2025-06-20T04:00:00Z","v":1776281,"vw":49.985206},{"c":50.37,"h":50.4,"l":49.68,"n":8421,"o":49.92,"t":"2025-06-23T04:00:00Z","v":1667775,"vw":50.079329},{"c":50.97,"h":51.06,"l":50.71,"n":6132,"o":50.81,"t":"2025-06-24T04:00:00Z","v":1863045,"vw":50.935011},{"c":51.2,"h":51.33,"l":51.06,"n":4851,"o":51.17,"t":"2025-06-25T04:00:00Z","v":824396,"vw":51.174447},{"c":51.6,"h":51.695,"l":51.27,"n":5770,"o":51.38,"t":"2025-06-26T04:00:00Z","v":1082405,"vw":51.528319},{"c":51.86,"h":51.955,"l":51.465,"n":6386,"o":51.72,"t":"2025-06-27T04:00:00Z","v":1636802,"vw":51.785304},{"c":52.1,"h":52.26,"l":51.875,"n":14794,"o":52.15,"t":"2025-06-30T04:00:00Z","v":1920443,"vw":52.07182},{"c":51.78,"h":52.07,"l":51.63,"n":7130,"o":51.99,"t":"2025-07-01T04:00:00Z","v":1120279,"vw":51.821089},{"c":52.12,"h":52.1372,"l":51.77,"n":6653,"o":51.78,"t":"2025-07-02T04:00:00Z","v":1141064,"vw":52.013291},{"c":52.61,"h":52.69,"l":52.34,"n":3915,"o":52.34,"t":"2025-07-03T04:00:00Z","v":752975,"vw":52.580758},{"c":52.2,"h":52.4863,"l":51.96,"n":7333,"o":52.42,"t":"2025-07-07T04:00:00Z","v":1185873,"vw":52.203305},{"c":52.08,"h":52.2547,"l":52.03,"n":5391,"o":52.25,"t":"2025-07-08T04:00:00Z","v":879306,"vw":52.132186},{"c":52.52,"h":52.6,"l":52.27,"n":4950,"o":52.32,"t":"2025-07-09T04:00:00Z","v":943447,"vw":52.416982},{"c":52.63,"h":52.68,"l":52.32,"n":5069,"o":52.58,"t":"2025-07-10T04:00:00Z","v":1349989,"vw":52.528116},{"c":52.55,"h":52.655,"l":52.3,"n":4855,"o":52.39,"t":"2025-07-11T04:00:00Z","v":772473,"vw":52.549686},{"c":52.62,"h":52.7,"l":52.335,"n":5019,"o":52.55,"t":"2025-07-14T04:00:00Z","v":965083,"vw":52.604074},{"c":52.7,"h":53.03,"l":52.69,"n":5701,"o":53.01,"t":"2025-07-15T04:00:00Z","v":1361078,"vw":52.848637},{"c":52.88,"h":52.93,"l":52.43,"n":9294,"o":52.81,"t":"2025-07-16T04:00:00Z","v":1551449,"vw":52.765929},{"c":53.15,"h":53.1968,"l":52.855,"n":5072,"o":52.92,"t":"2025-07-17T04:00:00Z","v":1053745,"vw":53.1023},{"c":53.12,"h":53.29,"l":53,"n":5513,"o":53.29,"t":"2025-07-18T04:00:00Z","v":1171027,"vw":53.087081},{"c":53.33,"h":53.52,"l":53.16,"n":5533,"o":53.16,"t":"2025-07-21T04:00:00Z","v":1636435,"vw":53.45579},{"c":53.07,"h":53.36,"l":52.855,"n":6088,"o":53.36,"t":"2025-07-22T04:00:00Z","v":935289,"vw":53.075933},{"c":53.48,"h":53.49,"l":53.04,"n":6372,"o":53.23,"t":"2025-07-23T04:00:00Z","v":1387180,"vw":53.300471},{"c":53.62,"h":53.76,"l":53.465,"n":5956,"o":53.63,"t":"2025-07-24T04:00:00Z","v":926581,"vw":53.652998},{"c":53.82,"h":53.925,"l":53.66,"n":3985,"o":53.7,"t":"2025-07-25T04:00:00Z","v":557805,"vw":53.825084},{"c":53.99,"h":54.02,"l":53.8299,"n":4777,"o":53.91,"t":"2025-07-28T04:00:00Z","v":924935,"vw":53.93558},{"c":53.8,"h":54.18,"l":53.76,"n":5753,"o":54.15,"t":"2025-07-29T04:00:00Z","v":1043952,"vw":53.933028},{"c":53.86,"h":54.045,"l":53.56,"n":7277,"o":53.88,"t":"2025-07-30T04:00:00Z","v":1269066,"vw":53.818123},{"c":53.89,"h":54.8,"l":53.78,"n":10756,"o":54.8,"t":"2025-07-31T04:00:00Z","v":2386924,"vw":54.181252},{"c":52.82,"h":53.3699,"l":52.62,"n":12853,"o":53.33,"t":"2025-08-01T04:00:00Z","v":1561959,"vw":52.948367},{"c":53.65,"h":53.67,"l":53.19,"n":5483,"o":53.19,"t":"2025-08-04T04:00:00Z","v":1566045,"vw":53.545723},{"c":53.41,"h":53.85,"l":53.35,"n":6651,"o":53.76,"t":"2025-08-05T04:00:00Z","v":1233672,"vw":53.530951},{"c":54.07,"h":54.12,"l":53.46,"n":6030,"o":53.49,"t":"2025-08-06T04:00:00Z","v":1008405,"vw":53.89872},{"c":54.04,"h":54.48,"l":53.71,"n":8970,"o":54.35,"t":"2025-08-07T04:00:00Z","v":2108400,"vw":54.010556},{"c":54.62,"h":54.6856,"l":54.15,"n":6942,"o":54.19,"t":"2025-08-08T04:00:00Z","v":2419844,"vw":54.564149},{"c":54.51,"h":54.83,"l":54.385,"n":5988,"o":54.6,"t":"2025-08-11T04:00:00Z","v":1295950,"vw":54.588862},{"c":55.06,"h":55.07,"l":54.48,"n":7440,"o":54.72,"t":"2025-08-12T04:00:00Z","v":2204023,"vw":54.810121},{"c":55.03,"h":55.35,"l":54.91,"n":9696,"o":55.26,"t":"2025-08-13T04:00:00Z","v":2313077,"vw":55.165923},{"c":55.2,"h":55.29,"l":54.92,"n":7318,"o":54.94,"t":"2025-08-14T04:00:00Z","v":1900975,"vw":55.125077},{"c":55.13,"h":55.39,"l":55.02,"n":9854,"o":55.39,"t":"2025-08-15T04:00:00Z","v":2563559,"vw":55.182227},{"c":55.11,"h":55.15,"l":54.935,"n":7182,"o":55.08,"t":"2025-08-18T04:00:00Z","v":1249905,"vw":55.045313},{"c":54.46,"h":55.08,"l":54.355,"n":9333,"o":55.08,"t":"2025-08-19T04:00:00Z","v":1329711,"vw":54.597378},{"c":54.2,"h":54.41,"l":53.6408,"n":17271,"o":54.37,"t":"2025-08-20T04:00:00Z","v":1715339,"vw":54.013664},{"c":54,"h":54.2599,"l":53.845,"n":11733,"o":54.06,"t":"2025-08-21T04:00:00Z","v":2183315,"vw":54.0518},{"c":54.81,"h":54.895,"l":54.06,"n":9980,"o":54.14,"t":"2025-08-22T04:00:00Z","v":1225452,"vw":54.675878},{"c":54.72,"h":54.99,"l":54.61,"n":7211,"o":54.74,"t":"2025-08-25T04:00:00Z","v":1036000,"vw":54.844174},{"c":55,"h":55.01,"l":54.56,"n":6602,"o":54.71,"t":"2025-08-26T04:00:00Z","v":918081,"vw":54.819199},{"c":55.12,"h":55.1858,"l":54.85,"n":6649,"o":54.95,"t":"2025-08-27T04:00:00Z","v":947582,"vw":55.078202},{"c":55.37,"h":55.47,"l":54.95,"n":8380,"o":55.15,"t":"2025-08-28T04:00:00Z","v":1181667,"vw":55.308808},{"c":54.92,"h":55.23,"l":54.74,"n":9198,"o":55.21,"t":"2025-08-29T04:00:00Z","v":1110800,"vw":54.888973},{"c":54.52,"h":54.535,"l":53.94,"n":11479,"o":54.17,"t":"2025-09-02T04:00:00Z","v":1332378,"vw":54.282886},{"c":55.07,"h":55.135,"l":54.76,"n":8607,"o":54.92,"t":"2025-09-03T04:00:00Z","v":1240656,"vw":54.936269},{"c":55.55,"h":55.58,"l":55.07,"n":8187,"o":55.13,"t":"2025-09-04T04:00:00Z","v":1117569,"vw":55.34752},{"c":55.35,"h":55.93,"l":55.03,"n":12997,"o":55.87,"t":"2025-09-05T04:00:00Z","v":1782405,"vw":55.341311},{"c":55.56,"h":55.775,"l":55.4935,"n":8046,"o":55.58,"t":"2025-09-08T04:00:00Z","v":1439196,"vw":55.609111},{"c":55.84,"h":55.87,"l":55.515,"n":6393,"o":55.66,"t":"2025-09-09T04:00:00Z","v":1366266,"vw":55.726812},{"c":56.17,"h":56.405,"l":56.01,"n":7078,"o":56.38,"t":"2025-09-10T04:00:00Z","v":1194856,"vw":56.239164},{"c":56.42,"h":56.48,"l":56.135,"n":6115,"o":56.4,"t":"2025-09-11T04:00:00Z","v":1016651,"vw":56.39561},{"c":56.65,"h":56.75,"l":56.37,"n":5261,"o":56.47,"t":"2025-09-12T04:00:00Z","v":958778,"vw":56.645859},{"c":57.15,"h":57.15,"l":56.88,"n":9616,"o":56.88,"t":"2025-09-15T04:00:00Z","v":1664266,"vw":57.030364},{"c":57.14,"h":57.27,"l":57.095,"n":14411,"o":57.25,"t":"2025-09-16T04:00:00Z","v":6492836,"vw":57.181224},{"c":56.99,"h":57.14,"l":56.515,"n":18259,"o":57.11,"t":"2025-09-17T04:00:00Z","v":3567679,"vw":56.88586},{"c":57.13,"h":57.3835,"l":56.99,"n":13871,"o":57.24,"t":"2025-09-18T04:00:00Z","v":2848229,"vw":57.207293},{"c":57.61,"h":57.665,"l":57.27,"n":8892,"o":57.39,"t":"2025-09-19T04:00:00Z","v":1794708,"vw":57.437331},{"c":57.89,"h":57.93,"l":57.43,"n":6934,"o":57.43,"t":"2025-09-22T04:00:00Z","v":1346287,"vw":57.79714},{"c":57.36,"h":57.89,"l":57.22,"n":9634,"o":57.84,"t":"2025-09-23T04:00:00Z","v":1618610,"vw":57.453049},{"c":57.15,"h":57.555,"l":56.94,"n":11564,"o":57.54,"t":"2025-09-24T04:00:00Z","v":3129112,"vw":57.136722},{"c":56.95,"h":57.12,"l":56.59,"n":14731,"o":56.88,"t":"2025-09-25T04:00:00Z","v":2365095,"vw":56.895761},{"c":57.15,"h":57.215,"l":56.74,"n":7289,"o":57.07,"t":"2025-09-26T04:00:00Z","v":1264207,"vw":57.054167},{"c":57.27,"h":57.515,"l":57.0949,"n":12457,"o":57.34,"t":"2025-09-29T04:00:00Z","v":2840187,"vw":57.306784},{"c":57.52,"h":57.56,"l":57.02,"n":15413,"o":57.23,"t":"2025-09-30T04:00:00Z","v":3547302,"vw":57.340085},{"c":57.74,"h":57.8399,"l":57.18,"n":12899,"o":57.22,"t":"2025-10-01T04:00:00Z","v":1759866,"vw":57.607185},{"c":57.75,"h":58.0311,"l":57.58,"n":12640,"o":57.98,"t":"2025-10-02T04:00:00Z","v":1456545,"vw":57.74775},{"c":57.63,"h":57.945,"l":57.475,"n":7865,"o":57.84,"t":"2025-10-03T04:00:00Z","v":1814874,"vw":57.743734},{"c":57.97,"h":58.02,"l":57.62,"n":7827,"o":57.81,"t":"2025-10-06T04:00:00Z","v":1525975,"vw":57.876586},{"c":57.78,"h":58.09,"l":57.64,"n":11518,"o":58.02,"t":"2025-10-07T04:00:00Z","v":2157546,"vw":57.792782},{"c":58.2,"h":58.2058,"l":57.88,"n":5834,"o":57.92,"t":"2025-10-08T04:00:00Z","v":1118954,"vw":58.119856},{"c":58.22,"h":58.29,"l":57.97,"n":7781,"o":58.27,"t":"2025-10-09T04:00:00Z","v":1621375,"vw":58.131518},{"c":56.5,"h":58.48,"l":56.47,"n":26277,"o":58.3,"t":"2025-10-10T04:00:00Z","v":4542015,"vw":57.358051},{"c":57.53,"h":57.64,"l":57.14,"n":11968,"o":57.31,"t":"2025-10-13T04:00:00Z","v":2157400,"vw":57.451653},{"c":57.14,"h":57.53,"l":56.42,"n":15544,"o":56.97,"t":"2025-10-14T04:00:00Z","v":2505295,"vw":57.138112},{"c":57.5,"h":57.92,"l":56.93,"n":11447,"o":57.63,"t":"2025-10-15T04:00:00Z","v":1838087,"vw":57.519453},{"c":57.22,"h":57.94,"l":56.87,"n":22179,"o":57.68,"t":"2025-10-16T04:00:00Z","v":3926703,"vw":57.368451},{"c":57.55,"h":57.6899,"l":56.9,"n":19729,"o":57.04,"t":"2025-10-17T04:00:00Z","v":2903801,"vw":57.285679},{"c":58.19,"h":58.285,"l":57.77,"n":6883,"o":57.77,"t":"2025-10-20T04:00:00Z","v":1279907,"vw":58.163099},{"c":58.06,"h":58.245,"l":57.99,"n":7485,"o":58.21,"t":"2025-10-21T04:00:00Z","v":1096999,"vw":58.138644},{"c":57.74,"h":58.16,"l":57.26,"n":14825,"o":58.11,"t":"2025-10-22T04:00:00Z","v":3258150,"vw":57.639844},{"c":58.07,"h":58.17,"l":57.6709,"n":8106,"o":57.78,"t":"2025-10-23T04:00:00Z","v":2027222,"vw":58.013954},{"c":58.69,"h":58.81,"l":58.4,"n":7459,"o":58.46,"t":"2025-10-24T04:00:00Z","v":1335011,"vw":58.667859},{"c":59.61,"h":59.64,"l":59.22,"n":7467,"o":59.29,"t":"2025-10-27T04:00:00Z","v":1126316,"vw":59.435439},{"c":60.16,"h":60.34,"l":59.75,"n":9042,"o":59.95,"t":"2025-10-28T04:00:00Z","v":1815572,"vw":60.071044},{"c":60.52,"h":60.63,"l":60.01,"n":18190,"o":60.5,"t":"2025-10-29T04:00:00Z","v":3129457,"vw":60.352449},{"c":59.68,"h":60.2,"l":59.6744,"n":16556,"o":60.17,"t":"2025-10-30T04:00:00Z","v":2689814,"vw":59.907266},{"c":59.9,"h":60.47,"l":59.7,"n":13320,"o":60.47,"t":"2025-10-31T04:00:00Z","v":2060179,"vw":59.998815},{"c":60.13,"h":60.435,"l":60.02,"n":13309,"o":60.38,"t":"2025-11-03T05:00:00Z","v":1985024,"vw":60.184364},{"c":59.3,"h":59.8,"l":59.2258,"n":13365,"o":59.42,"t":"2025-11-04T05:00:00Z","v":1992007,"vw":59.444296},{"c":59.41,"h":59.79,"l":59.11,"n":13869,"o":59.29,"t":"2025-11-05T05:00:00Z","v":2104699,"vw":59.565168},{"c":58.62,"h":59.37,"l":58.48,"n":15501,"o":59.31,"t":"2025-11-06T05:00:00Z","v":2154282,"vw":58.787845},{"c":58.45,"h":58.45,"l":57.55,"n":20710,"o":58.35,"t":"2025-11-07T05:00:00Z","v":3444982,"vw":58.031419},{"c":59.66,"h":59.73,"l":59.09,"n":11607,"o":59.17,"t":"2025-11-10T05:00:00Z","v":2214266,"vw":59.450894},{"c":59.73,"h":59.79,"l":59.2761,"n":8879,"o":59.48,"t":"2025-11-11T05:00:00Z","v":1713719,"vw":59.560417},{"c":59.69,"h":59.99,"l":59.34,"n":9645,"o":59.99,"t":"2025-11-12T05:00:00Z","v":1533738,"vw":59.601217},{"c":58.59,"h":59.4,"l":58.41,"n":17386,"o":59.4,"t":"2025-11-13T05:00:00Z","v":3034760,"vw":58.724707},{"c":58.65,"h":58.95,"l":57.64,"n":23826,"o":57.83,"t":"2025-11-14T05:00:00Z","v":4957603,"vw":58.53077},{"c":58.22,"h":58.9,"l":57.87,"n":19330,"o":58.35,"t":"2025-11-17T05:00:00Z","v":6092102,"vw":58.341293},{"c":57.53,"h":58.06,"l":57.08,"n":47757,"o":57.82,"t":"2025-11-18T05:00:00Z","v":16810663,"vw":57.694705},{"c":57.87,"h":58.3756,"l":57.48,"n":27578,"o":57.59,"t":"2025-11-19T05:00:00Z","v":7355571,"vw":57.806811},{"c":56.99,"h":59.265,"l":56.93,"n":53433,"o":58.93,"t":"2025-11-20T05:00:00Z","v":15905875,"vw":57.758139},{"c":57.34,"h":57.95,"l":56.6342,"n":45639,"o":57.21,"t":"2025-11-21T05:00:00Z","v":9774044,"vw":57.257686},{"c":58.53,"h":58.64,"l":57.765,"n":17769,"o":57.78,"t":"2025-11-24T05:00:00Z","v":4057627,"vw":58.366002},{"c":58.92,"h":59.03,"l":57.92,"n":20007,"o":58.46,"t":"2025-11-25T05:00:00Z","v":4652025,"vw":58.490699},{"c":59.3,"h":59.49,"l":58.99,"n":9680,"o":59.27,"t":"2025-11-26T05:00:00Z","v":2471504,"vw":59.319728},{"c":59.59,"h":59.59,"l":59.315,"n":5147,"o":59.38,"t":"2025-11-28T05:00:00Z","v":1048326,"vw":59.438648},{"c":59.4,"h":59.555,"l":59.1,"n":10709,"o":59.17,"t":"2025-12-01T05:00:00Z","v":2385310,"vw":59.369124},{"c":59.5,"h":59.81,"l":59.29,"n":12898,"o":59.53,"t":"2025-12-02T05:00:00Z","v":2568120,"vw":59.537528},{"c":59.52,"h":59.68,"l":59.15,"n":10839,"o":59.32,"t":"2025-12-03T05:00:00Z","v":2068282,"vw":59.490612},{"c":59.59,"h":59.8,"l":59.27,"n":10074,"o":59.8,"t":"2025-12-04T05:00:00Z","v":1963462,"vw":59.480741},{"c":59.74,"h":59.97,"l":59.5851,"n":10238,"o":59.74,"t":"2025-12-05T05:00:00Z","v":2574736,"vw":59.719502},{"c":59.62,"h":59.8942,"l":59.3835,"n":9266,"o":59.79,"t":"2025-12-08T05:00:00Z","v":1678623,"vw":59.578643},{"c":59.59,"h":59.745,"l":59.47,"n":7508,"o":59.57,"t":"2025-12-09T05:00:00Z","v":1354108,"vw":59.60873},{"c":59.75,"h":59.85,"l":59.31,"n":18226,"o":59.48,"t":"2025-12-10T05:00:00Z","v":4003176,"vw":59.619208},{"c":59.68,"h":59.715,"l":58.99,"n":19635,"o":59.41,"t":"2025-12-11T05:00:00Z","v":3537008,"vw":59.391694},{"c":59.01,"h":59.61,"l":58.695,"n":26168,"o":59.48,"t":"2025-12-12T05:00:00Z","v":4164628,"vw":59.041102},{"c":58.78,"h":59.3553,"l":58.64,"n":18382,"o":59.32,"t":"2025-12-15T05:00:00Z","v":2295637,"vw":58.866752},{"c":58.76,"h":58.91,"l":58.335,"n":23184,"o":58.58,"t":"2025-12-16T05:00:00Z","v":3407662,"vw":58.619227},{"c":57.93,"h":58.88,"l":57.93,"n":25474,"o":58.88,"t":"2025-12-17T05:00:00Z","v":3780606,"vw":58.245173},{"c":58.5,"h":58.85,"l":58.26,"n":19083,"o":58.5,"t":"2025-12-18T05:00:00Z","v":2777694,"vw":58.552646},{"c":59.15,"h":59.155,"l":58.765,"n":12328,"o":58.81,"t":"2025-12-19T05:00:00Z","v":2568601,"vw":59.037367},{"c":59.34,"h":59.405,"l":59.1457,"n":11396,"o":59.37,"t":"2025-12-22T05:00:00Z","v":1651047,"vw":59.313108},{"c":59.79,"h":59.8299,"l":59.26,"n":8236,"o":59.28,"t":"2025-12-23T05:00:00Z","v":1277223,"vw":59.668051},{"c":59.98,"h":60.015,"l":59.76,"n":4901,"o":59.81,"t":"2025-12-24T05:00:00Z","v":1180607,"vw":59.904876},{"c":59.98,"h":60.175,"l":59.94,"n":6515,"o":60.04,"t":"2025-12-26T05:00:00Z","v":1113073,"vw":60.01321},{"c":59.71,"h":59.78,"l":59.536,"n":7277,"o":59.64,"t":"2025-12-29T05:00:00Z","v":1111592,"vw":59.664687},{"c":59.64,"h":59.8,"l":59.6,"n":7180,"o":59.62,"t":"2025-12-30T05:00:00Z","v":1077153,"vw":59.688783},{"c":59.28,"h":59.74,"l":59.27,"n":10145,"o":59.7,"t":"2025-12-31T05:00:00Z","v":2384694,"vw":59.464386},{"c":59.07,"h":59.88,"l":58.8,"n":19454,"o":59.62,"t":"2026-01-02T05:00:00Z","v":5154981,"vw":59.109339},{"c":59.28,"h":59.51,"l":59.21,"n":13393,"o":59.44,"t":"2026-01-05T05:00:00Z","v":2591913,"vw":59.344694},{"c":59.36,"h":59.45,"l":59.1313,"n":11417,"o":59.32,"t":"2026-01-06T05:00:00Z","v":2397458,"vw":59.330276},{"c":59.43,"h":59.8,"l":59.3,"n":11188,"o":59.42,"t":"2026-01-07T05:00:00Z","v":3163981,"vw":59.577857},{"c":59.28,"h":59.42,"l":59.07,"n":13362,"o":59.41,"t":"2026-01-08T05:00:00Z","v":2452460,"vw":59.248088},{"c":59.59,"h":59.7259,"l":59.1365,"n":13173,"o":59.31,"t":"2026-01-09T05:00:00Z","v":1827747,"vw":59.465127},{"c":59.72,"h":59.895,"l":59.25,"n":7734,"o":59.27,"t":"2026-01-12T05:00:00Z","v":1367846,"vw":59.662856},{"c":59.51,"h":59.8,"l":59.29,"n":12267,"o":59.71,"t":"2026-01-13T05:00:00Z","v":3412149,"vw":59.475003},{"c":58.97,"h":59.22,"l":58.58,"n":17657,"o":59.18,"t":"2026-01-14T05:00:00Z","v":4208144,"vw":58.823937},{"c":58.93,"h":59.33,"l":58.83,"n":13381,"o":59.33,"t":"2026-01-15T05:00:00Z","v":2911594,"vw":59.074194},{"c":58.85,"h":59.19,"l":58.7301,"n":9760,"o":59.08,"t":"2026-01-16T05:00:00Z","v":2593802,"vw":58.941792},{"c":57.45,"h":58.105,"l":57.325,"n":21507,"o":57.94,"t":"2026-01-20T05:00:00Z","v":4426304,"vw":57.702536},{"c":57.91,"h":58.29,"l":57.285,"n":22779,"o":57.53,"t":"2026-01-21T05:00:00Z","v":6836484,"vw":57.774471},{"c":58.35,"h":58.5106,"l":58.12,"n":12143,"o":58.33,"t":"2026-01-22T05:00:00Z","v":2630376,"vw":58.346609},{"c":58.63,"h":58.819,"l":58.29,"n":11445,"o":58.4,"t":"2026-01-23T05:00:00Z","v":2764516,"vw":58.621557},{"c":59.01,"h":59.165,"l":58.71,"n":8660,"o":58.73,"t":"2026-01-26T05:00:00Z","v":1636223,"vw":59.046545},{"c":59.25,"h":59.3906,"l":59.09,"n":7128,"o":59.16,"t":"2026-01-27T05:00:00Z","v":1459641,"vw":59.293128},{"c":59.28,"h":59.5,"l":59.05,"n":12408,"o":59.46,"t":"2026-01-28T05:00:00Z","v":3793908,"vw":59.24103},{"c":59.01,"h":59.28,"l":58.0034,"n":24845,"o":59.22,"t":"2026-01-29T05:00:00Z","v":8241191,"vw":58.551222},{"c":59.01,"h":59.17,"l":58.62,"n":23571,"o":58.82,"t":"2026-01-30T05:00:00Z","v":8029390,"vw":58.92288},{"c":59.28,"h":59.4744,"l":58.735,"n":13814,"o":58.74,"t":"2026-02-02T05:00:00Z","v":4217441,"vw":59.279287},{"c":58.62,"h":59.43,"l":58.205,"n":22214,"o":59.39,"t":"2026-02-03T05:00:00Z","v":5426290,"vw":58.59278},{"c":58.17,"h":58.81,"l":57.77,"n":33714,"o":58.71,"t":"2026-02-04T05:00:00Z","v":11048395,"vw":58.232452},{"c":57.29,"h":57.8602,"l":57.09,"n":30709,"o":57.65,"t":"2026-02-05T05:00:00Z","v":8394106,"vw":57.440741},{"c":58.31,"h":58.48,"l":57.36,"n":20111,"o":57.5,"t":"2026-02-06T05:00:00Z","v":4801042,"vw":58.074105},{"c":58.72,"h":58.92,"l":58.13,"n":10547,"o":58.25,"t":"2026-02-09T05:00:00Z","v":2538742,"vw":58.723343},{"c":58.46,"h":58.96,"l":58.43,"n":12655,"o":58.86,"t":"2026-02-10T05:00:00Z","v":2640438,"vw":58.695348},{"c":58.23,"h":58.91,"l":58.13,"n":16624,"o":58.83,"t":"2026-02-11T05:00:00Z","v":4260647,"vw":58.403938},{"c":57.24,"h":58.45,"l":57.14,"n":19540,"o":58.43,"t":"2026-02-12T05:00:00Z","v":5270949,"vw":57.560951},{"c":56.86,"h":57.36,"l":56.74,"n":25219,"o":57.19,"t":"2026-02-13T05:00:00Z","v":5367781,"vw":57.052762},{"c":57.05,"h":57.271,"l":56.34,"n":19582,"o":56.71,"t":"2026-02-17T05:00:00Z","v":4579785,"vw":56.88634},{"c":57.33,"h":57.62,"l":57.09,"n":10646,"o":57.2,"t":"2026-02-18T05:00:00Z","v":2447246,"vw":57.374781},{"c":57.17,"h":57.42,"l":56.99,"n":10127,"o":57.14,"t":"2026-02-19T05:00:00Z","v":4226900,"vw":57.128069},{"c":57.65,"h":57.74,"l":56.865,"n":22845,"o":56.99,"t":"2026-02-20T05:00:00Z","v":9452443,"vw":57.378248},{"c":57.13,"h":57.78,"l":56.945,"n":12085,"o":57.59,"t":"2026-02-23T05:00:00Z","v":6023496,"vw":57.367116},{"c":57.53,"h":57.59,"l":56.79,"n":10572,"o":57.05,"t":"2026-02-24T05:00:00Z","v":2677105,"vw":57.353675},{"c":58.15,"h":58.2199,"l":57.75,"n":7282,"o":57.75,"t":"2026-02-25T05:00:00Z","v":1511051,"vw":58.063762},{"c":57.49,"h":58.14,"l":57.115,"n":12938,"o":58.14,"t":"2026-02-26T05:00:00Z","v":3685847,"vw":57.41317},{"c":57.12,"h":57.2,"l":56.76,"n":12913,"o":56.94,"t":"2026-02-27T05:00:00Z","v":3303718,"vw":57.015081},{"c":57.16,"h":57.3502,"l":56.34,"n":16658,"o":56.42,"t":"2026-03-02T05:00:00Z","v":5650933,"vw":57.100845},{"c":56.91,"h":57.05,"l":56.0127,"n":25679,"o":56.33,"t":"2026-03-03T05:00:00Z","v":7792646,"vw":56.584971},{"c":57.34,"h":57.545,"l":56.89,"n":17901,"o":56.96,"t":"2026-03-04T05:00:00Z","v":5730659,"vw":57.340333},{"c":57.24,"h":57.43,"l":56.7,"n":18737,"o":57.14,"t":"2026-03-05T05:00:00Z","v":4731910,"vw":57.026653},{"c":56.59,"h":56.96,"l":56.39,"n":20479,"o":56.59,"t":"2026-03-06T05:00:00Z","v":5260667,"vw":56.70985},{"c":57.15,"h":57.29,"l":55.89,"n":22168,"o":56.11,"t":"2026-03-09T04:00:00Z","v":8796049,"vw":56.518735},{"c":57.13,"h":57.5603,"l":56.89,"n":18097,"o":57.12,"t":"2026-03-10T04:00:00Z","v":7306782,"vw":57.228503},{"c":57.16,"h":57.55,"l":56.86,"n":10918,"o":57.23,"t":"2026-03-11T04:00:00Z","v":2474181,"vw":57.12342},{"c":56.37,"h":56.79,"l":56.27,"n":28369,"o":56.74,"t":"2026-03-12T04:00:00Z","v":17335929,"vw":56.482006},{"c":55.76,"h":56.78,"l":55.695,"n":18881,"o":56.52,"t":"2026-03-13T04:00:00Z","v":6807120,"vw":56.104631},{"c":56.37,"h":56.695,"l":56.115,"n":13367,"o":56.22,"t":"2026-03-16T04:00:00Z","v":5551615,"vw":56.375967},{"c":56.38,"h":56.74,"l":56.315,"n":9715,"o":56.58,"t":"2026-03-17T04:00:00Z","v":3101211,"vw":56.444014},{"c":55.54,"h":56.32,"l":55.52,"n":12313,"o":56.15,"t":"2026-03-18T04:00:00Z","v":3259594,"vw":55.840722},{"c":55.31,"h":55.545,"l":54.99,"n":19629,"o":55.2,"t":"2026-03-19T04:00:00Z","v":5933033,"vw":55.216161},{"c":54.51,"h":55.16,"l":54.245,"n":16800,"o":55.16,"t":"2026-03-20T04:00:00Z","v":5680523,"vw":54.673301},{"c":55.09,"h":55.57,"l":54.915,"n":20782,"o":55.21,"t":"2026-03-23T04:00:00Z","v":5584111,"vw":55.244939},{"c":54.63,"h":55.0199,"l":54.58,"n":15937,"o":54.71,"t":"2026-03-24T04:00:00Z","v":3986813,"vw":54.783355},{"c":55.02,"h":55.42,"l":54.9,"n":13067,"o":55.14,"t":"2026-03-25T04:00:00Z","v":6025146,"vw":55.101046},{"c":53.97,"h":54.86,"l":53.94,"n":10869,"o":54.64,"t":"2026-03-26T04:00:00Z","v":2547527,"vw":54.434661},{"c":52.92,"h":53.74,"l":52.8398,"n":15079,"o":53.74,"t":"2026-03-27T04:00:00Z","v":5073682,"vw":53.207829},{"c":52.83,"h":53.41,"l":52.6,"n":11115,"o":53.36,"t":"2026-03-30T04:00:00Z","v":3351593,"vw":53.00649},{"c":54.55,"h":54.69,"l":53.43,"n":16900,"o":53.43,"t":"2026-03-31T04:00:00Z","v":6149872,"vw":54.226588},{"c":54.93,"h":55.2,"l":54.74,"n":11869,"o":54.89,"t":"2026-04-01T04:00:00Z","v":3877963,"vw":54.955313},{"c":54.91,"h":55,"l":54.0301,"n":9636,"o":54.23,"t":"2026-04-02T04:00:00Z","v":2615813,"vw":54.722858},{"c":55.17,"h":55.26,"l":54.86,"n":8978,"o":54.96,"t":"2026-04-06T04:00:00Z","v":1576042,"vw":55.071175},{"c":55.23,"h":55.24,"l":54.355,"n":10843,"o":55.03,"t":"2026-04-07T04:00:00Z","v":2749964,"vw":54.812415},{"c":56.41,"h":56.815,"l":56.11,"n":8310,"o":56.72,"t":"2026-04-08T04:00:00Z","v":2536385,"vw":56.373108},{"c":56.84,"h":56.905,"l":56.2,"n":8180,"o":56.42,"t":"2026-04-09T04:00:00Z","v":1622750,"vw":56.626105},{"c":56.99,"h":57.21,"l":56.855,"n":6146,"o":57.01,"t":"2026-04-10T04:00:00Z","v":1371827,"vw":56.972068},{"c":57.46,"h":57.51,"l":56.69,"n":6963,"o":56.84,"t":"2026-04-13T04:00:00Z","v":1679729,"vw":57.118228},{"c":58.4,"h":58.405,"l":57.635,"n":6598,"o":57.65,"t":"2026-04-14T04:00:00Z","v":1330257,"vw":58.180018},{"c":59.25,"h":59.29,"l":58.535,"n":7756,"o":58.58,"t":"2026-04-15T04:00:00Z","v":1688316,"vw":58.968724},{"c":59.4,"h":59.5,"l":59.01,"n":8055,"o":59.39,"t":"2026-04-16T04:00:00Z","v":1134538,"vw":59.313824},{"c":60.12,"h":60.245,"l":59.725,"n":7672,"o":59.79,"t":"2026-04-17T04:00:00Z","v":1684785,"vw":60.058516},{"c":59.87,"h":60.055,"l":59.58,"n":7480,"o":59.99,"t":"2026-04-20T04:00:00Z","v":1347647,"vw":59.792314},{"c":59.48,"h":60.055,"l":59.37,"n":10998,"o":59.99,"t":"2026-04-21T04:00:00Z","v":2415976,"vw":59.674063},{"c":60.4,"h":60.42,"l":59.77,"n":6316,"o":59.92,"t":"2026-04-22T04:00:00Z","v":1287421,"vw":60.221737},{"c":59.94,"h":60.4,"l":59.475,"n":12578,"o":60.19,"t":"2026-04-23T04:00:00Z","v":2558539,"vw":59.911651},{"c":60.63,"h":60.66,"l":59.9846,"n":7907,"o":60.11,"t":"2026-04-24T04:00:00Z","v":1397606,"vw":60.402443},{"c":60.8,"h":60.8451,"l":60.42,"n":5922,"o":60.43,"t":"2026-04-27T04:00:00Z","v":1386779,"vw":60.699637},{"c":60.63,"h":60.715,"l":60.35,"n":7798,"o":60.44,"t":"2026-04-28T04:00:00Z","v":1292649,"vw":60.545995},{"c":60.57,"h":60.67,"l":60.255,"n":10314,"o":60.46,"t":"2026-04-29T04:00:00Z","v":1894208,"vw":60.465614},{"c":60.9,"h":61.07,"l":60.16,"n":8551,"o":60.86,"t":"2026-04-30T04:00:00Z","v":1389083,"vw":60.608356},{"c":61.3,"h":61.695,"l":61.22,"n":9696,"o":61.26,"t":"2026-05-01T04:00:00Z","v":1558219,"vw":61.486691},{"c":61.08,"h":61.34,"l":60.73,"n":9931,"o":61.23,"t":"2026-05-04T04:00:00Z","v":1559379,"vw":61.03351},{"c":61.36,"h":61.465,"l":61.17,"n":7156,"o":61.31,"t":"2026-05-05T04:00:00Z","v":995858,"vw":61.343572},{"c":62.36,"h":62.43,"l":61.62,"n":7698,"o":61.65,"t":"2026-05-06T04:00:00Z","v":1032945,"vw":62.150351},{"c":62.43,"h":62.83,"l":62.312,"n":9956,"o":62.57,"t":"2026-05-07T04:00:00Z","v":2108835,"vw":62.555665},{"c":62.9,"h":62.965,"l":62.595,"n":7264,"o":62.63,"t":"2026-05-08T04:00:00Z","v":1018354,"vw":62.856827},{"c":62.85,"h":63.065,"l":62.51,"n":7370,"o":62.52,"t":"2026-05-11T04:00:00Z","v":1035298,"vw":62.876476},{"c":62.87,"h":62.92,"l":62.37,"n":7896,"o":62.73,"t":"2026-05-12T04:00:00Z","v":1065427,"vw":62.642532},{"c":63.48,"h":63.635,"l":62.69,"n":6427,"o":62.81,"t":"2026-05-13T04:00:00Z","v":755481,"vw":63.318131},{"c":64.23,"h":64.33,"l":63.66,"n":7340,"o":63.71,"t":"2026-05-14T04:00:00Z","v":730551,"vw":64.099551},{"c":63.55,"h":64.045,"l":63.37,"n":8454,"o":63.78,"t":"2026-05-15T04:00:00Z","v":1023206,"vw":63.690106},{"c":63.52,"h":63.759,"l":63.08,"n":18855,"o":63.55,"t":"2026-05-18T04:00:00Z","v":2918778,"vw":63.452076},{"c":63.02,"h":63.41,"l":62.87,"n":10022,"o":63.28,"t":"2026-05-19T04:00:00Z","v":2298073,"vw":63.148351},{"c":63.56,"h":63.62,"l":62.98,"n":10371,"o":63.14,"t":"2026-05-20T04:00:00Z","v":2853337,"vw":63.410669},{"c":63.49,"h":63.73,"l":63.04,"n":12600,"o":63.32,"t":"2026-05-21T04:00:00Z","v":1709441,"vw":63.381859},{"c":63.56,"h":64.005,"l":63.51,"n":9656,"o":63.81,"t":"2026-05-22T04:00:00Z","v":1529079,"vw":63.716841},{"c":63.62,"h":63.85,"l":63.39,"n":8212,"o":63.76,"t":"2026-05-26T04:00:00Z","v":985123,"vw":63.60314},{"c":63.72,"h":63.78,"l":63.5,"n":6183,"o":63.56,"t":"2026-05-27T04:00:00Z","v":772908,"vw":63.657511},{"c":64.24,"h":64.265,"l":63.66,"n":6607,"o":63.71,"t":"2026-05-28T04:00:00Z","v":1505729,"vw":64.03375},{"c":64.37,"h":64.525,"l":64.19,"n":9066,"o":64.29,"t":"2026-05-29T04:00:00Z","v":1187663,"vw":64.384776},{"c":64.59,"h":64.7653,"l":64.36,"n":11521,"o":64.48,"t":"2026-06-01T04:00:00Z","v":1557201,"vw":64.563034},{"c":64.4,"h":64.6465,"l":64.21,"n":7346,"o":64.41,"t":"2026-06-02T04:00:00Z","v":802838,"vw":64.471241},{"c":63.66,"h":64.35,"l":63.575,"n":9802,"o":64.29,"t":"2026-06-03T04:00:00Z","v":1427615,"vw":63.803852},{"c":63.93,"h":64.04,"l":63.41,"n":9116,"o":63.54,"t":"2026-06-04T04:00:00Z","v":1302266,"vw":63.752974},{"c":62.21,"h":63.69,"l":62.08,"n":20263,"o":63.69,"t":"2026-06-05T04:00:00Z","v":2427257,"vw":62.778756},{"c":62.25,"h":62.82,"l":62.145,"n":14122,"o":62.6,"t":"2026-06-08T04:00:00Z","v":1645979,"vw":62.453369},{"c":61.71,"h":62.68,"l":60.605,"n":21306,"o":62.53,"t":"2026-06-09T04:00:00Z","v":3036146,"vw":61.437723},{"c":60.68,"h":61.65,"l":60.66,"n":21437,"o":61.37,"t":"2026-06-10T04:00:00Z","v":2776086,"vw":61.082062},{"c":61.26,"h":61.43,"l":60.2,"n":23454,"o":60.77,"t":"2026-06-11T04:00:00Z","v":3846221,"vw":60.834081},{"c":61.32,"h":61.6,"l":60.83,"n":19379,"o":61.56,"t":"2026-06-12T04:00:00Z","v":2664918,"vw":61.246914},{"c":62.47,"h":62.65,"l":62.08,"n":9471,"o":62.15,"t":"2026-06-15T04:00:00Z","v":1552646,"vw":62.426287},{"c":62.2,"h":62.42,"l":62.13,"n":6693,"o":62.33,"t":"2026-06-16T04:00:00Z","v":1014568,"vw":62.241939},{"c":61.21,"h":62.16,"l":61.015,"n":26065,"o":62.13,"t":"2026-06-17T04:00:00Z","v":4402503,"vw":61.493847},{"c":61.76,"h":61.875,"l":61.23,"n":7529,"o":61.74,"t":"2026-06-18T04:00:00Z","v":1327461,"vw":61.621234},{"c":61.16,"h":61.87,"l":61.095,"n":10695,"o":61.67,"t":"2026-06-22T04:00:00Z","v":1784577,"vw":61.332384},{"c":60.01,"h":60.64,"l":59.94,"n":11064,"o":60.05,"t":"2026-06-23T04:00:00Z","v":1893596,"vw":60.234357},{"c":59.72,"h":60.47,"l":59.51,"n":12979,"o":60.17,"t":"2026-06-24T04:00:00Z","v":5639589,"vw":59.884057},{"c":59.56,"h":60.29,"l":59.05,"n":12252,"o":60.28,"t":"2026-06-25T04:00:00Z","v":3863952,"vw":59.556143},{"c":59.3,"h":59.92,"l":58.8801,"n":13237,"o":59.1,"t":"2026-06-26T04:00:00Z","v":2706088,"vw":59.555921},{"c":60.47,"h":60.51,"l":59.53,"n":6372,"o":59.91,"t":"2026-06-29T04:00:00Z","v":956630,"vw":60.2026},{"c":61.23,"h":61.3432,"l":60.5,"n":5772,"o":60.53,"t":"2026-06-30T04:00:00Z","v":7329058,"vw":61.1833},{"c":61.01,"h":61.34,"l":60.72,"n":6392,"o":60.99,"t":"2026-07-01T04:00:00Z","v":1076247,"vw":61.052986},{"c":60.73,"h":61.44,"l":60.38,"n":9804,"o":61.09,"t":"2026-07-02T04:00:00Z","v":1463017,"vw":60.764559},{"c":61.4,"h":61.559,"l":61.04,"n":5985,"o":61.15,"t":"2026-07-06T04:00:00Z","v":1138019,"vw":61.359658},{"c":61.06,"h":61.24,"l":60.725,"n":4932,"o":61.18,"t":"2026-07-07T04:00:00Z","v":769517,"vw":61.016871},{"c":61.09,"h":61.17,"l":60.48,"n":5554,"o":60.71,"t":"2026-07-08T04:00:00Z","v":845781,"vw":60.901223},{"c":61.63,"h":61.6342,"l":60.9,"n":4018,"o":61.19,"t":"2026-07-09T04:00:00Z","v":543906,"vw":61.411179},{"c":61.98,"h":62.01,"l":61.31,"n":5766,"o":61.58,"t":"2026-07-10T04:00:00Z","v":1161366,"vw":61.750195},{"c":61.28,"h":61.77,"l":61.205,"n":7120,"o":61.66,"t":"2026-07-13T04:00:00Z","v":1139314,"vw":61.417175},{"c":61.71,"h":61.7901,"l":61.23,"n":6033,"o":61.52,"t":"2026-07-14T04:00:00Z","v":1180868,"vw":61.639678},{"c":62.2,"h":62.2,"l":61.705,"n":5625,"o":61.93,"t":"2026-07-15T04:00:00Z","v":894272,"vw":61.987237},{"c":61.45,"h":62.01,"l":61.19,"n":6967,"o":61.98,"t":"2026-07-16T04:00:00Z","v":836346,"vw":61.623747},{"c":60.71,"h":61.145,"l":60.21,"n":7310,"o":60.45,"t":"2026-07-17T04:00:00Z","v":856776,"vw":60.824402},{"c":60.71,"h":61.33,"l":60.66,"n":7564,"o":61.09,"t":"2026-07-20T04:00:00Z","v":1137762,"vw":60.892886},{"c":61.4,"h":61.445,"l":60.99,"n":5017,"o":61.17,"t":"2026-07-21T04:00:00Z","v":650735,"vw":61.323322},{"c":61.28,"h":61.54,"l":61.135,"n":5258,"o":61.14,"t":"2026-07-22T04:00:00Z","v":1324891,"vw":61.359339},{"c":60.11,"h":60.5045,"l":59.76,"n":7477,"o":60.25,"t":"2026-07-23T04:00:00Z","v":1062799,"vw":60.032792},{"c":59.98,"h":60.465,"l":59.815,"n":5512,"o":60.09,"t":"2026-07-24T04:00:00Z","v":817652,"vw":60.133075},{"c":59.78,"h":60.5656,"l":59.51,"n":7122,"o":60.53,"t":"2026-07-27T04:00:00Z","v":820516,"vw":59.788423},{"c":59.72,"h":59.955,"l":59.27,"n":5369,"o":59.67,"t":"2026-07-28T04:00:00Z","v":762156,"vw":59.718202},{"c":58.64,"h":59.9,"l":58.585,"n":9365,"o":59.6,"t":"2026-07-29T04:00:00Z","v":1486683,"vw":59.215634},{"c":60.13,"h":60.275,"l":59.3128,"n":7259,"o":59.41,"t":"2026-07-30T04:00:00Z","v":928833,"vw":59.942492},{"c":60.77,"h":60.95,"l":59.85,"n":7449,"o":60.42,"t":"2026-07-31T04:00:00Z","v":1149084,"vw":60.584122},{"c":61.83,"h":61.97,"l":60.915,"n":7450,"o":60.94,"t":"2026-08-03T04:00:00Z","v":877487,"vw":61.715597},{"c":63.09,"h":63.33,"l":62.09,"n":7543,"o":62.09,"t":"2026-08-04T04:00:00Z","v":1044294,"vw":62.952826},{"c":62.93,"h":63.67,"l":62.89,"n":7494,"o":63.59,"t":"2026-08-05T04:00:00Z","v":1003567,"vw":63.188747},{"c":62.95,"h":63.27,"l":62.84,"n":6192,"o":63,"t":"2026-08-06T04:00:00Z","v":790816,"vw":63.003551},{"c":63.3,"h":63.4,"l":62.9899,"n":5755,"o":63.15,"t":"2026-08-07T04:00:00Z","v":725330,"vw":63.207137},{"c":63.18,"h":63.42,"l":63.04,"n":6253,"o":63.22,"t":"2026-08-10T04:00:00Z","v":696278,"vw":63.182127},{"c":62.73,"h":63.44,"l":62.63,"n":5119,"o":63.44,"t":"2026-08-11T04:00:00Z","v":996475,"vw":62.933477},{"c":62.87,"h":63.22,"l":62.83,"n":6092,"o":63.22,"t":"2026-08-12T04:00:00Z","v":765643,"vw":62.954495},{"c":63.32,"h":63.52,"l":62.995,"n":6344,"o":63.02,"t":"2026-08-13T04:00:00Z","v":732107,"vw":63.326994},{"c":63.11,"h":63.4204,"l":63.01,"n":4480,"o":63.33,"t":"2026-08-14T04:00:00Z","v":588020,"vw":63.168844},{"c":62.88,"h":63.27,"l":62.84,"n":5191,"o":63.21,"t":"2026-08-17T04:00:00Z","v":567730,"vw":63.000526},{"c":62.39,"h":62.4604,"l":62.23,"n":5103,"o":62.4,"t":"2026-08-18T04:00:00Z","v":2339158,"vw":62.43196},{"c":62.45,"h":62.705,"l":62.19,"n":6123,"o":62.54,"t":"2026-08-19T04:00:00Z","v":1158455,"vw":62.467505},{"c":61.9,"h":62.3895,"l":61.86,"n":6917,"o":62.28,"t":"2026-08-20T04:00:00Z","v":2233007,"vw":62.284224},{"c":62.08,"h":62.32,"l":61.93,"n":4058,"o":62.2,"t":"2026-08-21T04:00:00Z","v":600244,"vw":62.048612},{"c":61.82,"h":62.07,"l":61.655,"n":4940,"o":62.02,"t":"2026-08-24T04:00:00Z","v":573477,"vw":61.896371},{"c":62.1,"h":62.25,"l":61.855,"n":4263,"o":62.09,"t":"2026-08-25T04:00:00Z","v":610554,"vw":62.032907},{"c":62,"h":62.12,"l":61.7912,"n":5901,"o":62.02,"t":"2026-08-26T04:00:00Z","v":564797,"vw":61.980277},{"c":62.66,"h":62.75,"l":62.161,"n":4678,"o":62.31,"t":"2026-08-27T04:00:00Z","v":668387,"vw":62.521209},{"c":62.64,"h":63.245,"l":62.515,"n":4952,"o":62.73,"t":"2026-08-28T04:00:00Z","v":701069,"vw":62.772197},{"c":62.49,"h":62.57,"l":62.27,"n":5184,"o":62.55,"t":"2026-08-31T04:00:00Z","v":633216,"vw":62.400683},{"c":62.13,"h":62.455,"l":61.79,"n":4850,"o":61.96,"t":"2026-09-01T04:00:00Z","v":674834,"vw":62.165149},{"c":62.53,"h":62.685,"l":62.18,"n":3809,"o":62.24,"t":"2026-09-02T04:00:00Z","v":465884,"vw":62.502214},{"c":63.29,"h":63.42,"l":62.69,"n":4935,"o":62.69,"t":"2026-09-03T04:00:00Z","v":7055807,"vw":63.33789},{"c":63.04,"h":63.41,"l":62.905,"n":4245,"o":63.35,"t":"2026-09-04T04:00:00Z","v":560255,"vw":63.052431},{"c":62.87,"h":63.14,"l":62.76,"n":4648,"o":63.06,"t":"2026-09-08T04:00:00Z","v":554736,"vw":62.895423},{"c":62.72,"h":62.79,"l":62.45,"n":5345,"o":62.72,"t":"2026-09-09T04:00:00Z","v":742307,"vw":62.686903},{"c":62.39,"h":62.505,"l":62.14,"n":6303,"o":62.3,"t":"2026-09-10T04:00:00Z","v":670142,"vw":62.354944},{"c":62.9,"h":63.195,"l":62.85,"n":5425,"o":62.97,"t":"2026-09-11T04:00:00Z","v":780790,"vw":63.022829},{"c":62.47,"h":62.73,"l":62.18,"n":5037,"o":62.34,"t":"2026-09-14T04:00:00Z","v":896333,"vw":62.50303},{"c":62.22,"h":62.505,"l":62.075,"n":4213,"o":62.44,"t":"2026-09-15T04:00:00Z","v":1484758,"vw":62.156339},{"c":62.02,"h":62.61,"l":61.67,"n":6106,"o":62.42,"t":"2026-09-16T04:00:00Z","v":883383,"vw":62.266623},{"c":62.97,"h":63.06,"l":62.67,"n":5568,"o":62.89,"t":"2026-09-17T04:00:00Z","v":723794,"vw":62.90015},{"c":63.19,"h":63.245,"l":62.835,"n":4997,"o":63.17,"t":"2026-09-18T04:00:00Z","v":841276,"vw":63.049517},{"c":64.41,"h":64.535,"l":63.5,"n":6116,"o":63.53,"t":"2026-09-21T04:00:00Z","v":854872,"vw":64.208869},{"c":64.44,"h":64.58,"l":64.335,"n":5718,"o":64.34,"t":"2026-09-22T04:00:00Z","v":955091,"vw":64.474843},{"c":63.84,"h":64.44,"l":63.6436,"n":5706,"o":64.44,"t":"2026-09-23T04:00:00Z","v":1052919,"vw":63.879967},{"c":63.92,"h":64.005,"l":63.37,"n":6909,"o":63.39,"t":"2026-09-24T04:00:00Z","v":1431003,"vw":63.790367},{"c":64.3,"h":64.365,"l":63.83,"n":5698,"o":64.07,"t":"2026-09-25T04:00:00Z","v":951104,"vw":64.175136},{"c":63.75,"h":64.16,"l":63.61,"n":5466,"o":64.08,"t":"2026-09-28T04:00:00Z","v":925280,"vw":63.895033},{"c":63.59,"h":63.99,"l":63.495,"n":4979,"o":63.99,"t":"2026-09-29T04:00:00Z","v":832783,"vw":63.653225},{"c":63.61,"h":64.26,"l":63.57,"n":7300,"o":63.79,"t":"2026-09-30T04:00:00Z","v":1223325,"vw":63.959201},{"c":63.62,"h":63.89,"l":63.21,"n":6540,"o":63.8,"t":"2026-10-01T04:00:00Z","v":955358,"vw":63.569051},{"c":64.25,"h":64.5757,"l":64.06,"n":5362,"o":64.36,"t":"2026-10-02T04:00:00Z","v":737588,"vw":64.27861},{"c":64.7,"h":64.865,"l":64.25,"n":4681,"o":64.27,"t":"2026-10-05T04:00:00Z","v":767959,"vw":64.548782},{"c":65.04,"h":65.2602,"l":64.89,"n":5010,"o":65.05,"t":"2026-10-06T04:00:00Z","v":741178,"vw":65.129189},{"c":65.07,"h":65.105,"l":64.61,"n":5655,"o":64.81,"t":"2026-10-07T04:00:00Z","v":933740,"vw":64.933409},{"c":64.49,"h":65.02,"l":64.22,"n":7383,"o":64.9,"t":"2026-10-08T04:00:00Z","v":2742423,"vw":64.546978},{"c":64.83,"h":64.895,"l":64.56,"n":5477,"o":64.71,"t":"2026-10-09T04:00:00Z","v":783716,"vw":64.76744},{"c":64.77,"h":64.93,"l":64.67,"n":3984,"o":64.8,"t":"2026-10-12T04:00:00Z","v":521748,"vw":64.776772},{"c":64.78,"h":64.93,"l":64.66,"n":4190,"o":64.67,"t":"2026-10-13T04:00:00Z","v":544869,"vw":64.785136},{"c":63.96,"h":64.74,"l":63.75,"n":5855,"o":64.54,"t":"2026-10-14T04:00:00Z","v":2990206,"vw":63.992817},{"c":63.88,"h":64.03,"l":63.3001,"n":5357,"o":63.48,"t":"2026-10-15T04:00:00Z","v":831688,"vw":63.766536},{"c":62.99,"h":63.98,"l":62.755,"n":6009,"o":63.98,"t":"2026-10-16T04:00:00Z","v":1045989,"vw":63.31407},{"c":63.51,"h":63.87,"l":63.39,"n":4604,"o":63.42,"t":"2026-10-19T04:00:00Z","v":868049,"vw":63.628107},{"c":63.45,"h":63.86,"l":63.09,"n":4709,"o":63.32,"t":"2026-10-20T04:00:00Z","v":781095,"vw":63.539983},{"c":63.85,"h":63.955,"l":63.32,"n":4653,"o":63.65,"t":"2026-10-21T04:00:00Z","v":693831,"vw":63.689356},{"c":62.55,"h":63.18,"l":62.34,"n":7827,"o":63.09,"t":"2026-10-22T04:00:00Z","v":1836872,"vw":62.604858}],"volatilityBars":[{"c":64.35,"h":64.35,"l":64.29,"n":3,"o":64.29,"t":"2026-09-22T12:00:00Z","v":300,"vw":64.329933},{"c":64.45,"h":64.45,"l":64.45,"n":2,"o":64.45,"t":"2026-09-22T12:45:00Z","v":240,"vw":64.45},{"c":64.4179,"h":64.4179,"l":64.4179,"n":1,"o":64.4179,"t":"2026-09-22T13:15:00Z","v":200,"vw":64.4179},{"c":64.535,"h":64.58,"l":64.34,"n":410,"o":64.34,"t":"2026-09-22T13:30:00Z","v":43546,"vw":64.518267},{"c":64.425,"h":64.53,"l":64.425,"n":307,"o":64.53,"t":"2026-09-22T13:45:00Z","v":50778,"vw":64.480973},{"c":64.51,"h":64.565,"l":64.41,"n":323,"o":64.44,"t":"2026-09-22T14:00:00Z","v":76299,"vw":64.481273},{"c":64.525,"h":64.55,"l":64.46,"n":188,"o":64.52,"t":"2026-09-22T14:15:00Z","v":36316,"vw":64.513432},{"c":64.46,"h":64.56,"l":64.43,"n":263,"o":64.51,"t":"2026-09-22T14:30:00Z","v":34732,"vw":64.519143},{"c":64.4982,"h":64.54,"l":64.46,"n":102,"o":64.47,"t":"2026-09-22T14:45:00Z","v":11876,"vw":64.503264},{"c":64.485,"h":64.51,"l":64.45,"n":303,"o":64.5,"t":"2026-09-22T15:00:00Z","v":51939,"vw":64.480756},{"c":64.475,"h":64.5,"l":64.465,"n":133,"o":64.48,"t":"2026-09-22T15:15:00Z","v":12798,"vw":64.486141},{"c":64.41,"h":64.465,"l":64.4,"n":93,"o":64.465,"t":"2026-09-22T15:30:00Z","v":12948,"vw":64.427463},{"c":64.405,"h":64.43,"l":64.36,"n":67,"o":64.415,"t":"2026-09-22T15:45:00Z","v":6238,"vw":64.40074},{"c":64.41,"h":64.425,"l":64.365,"n":146,"o":64.4151,"t":"2026-09-22T16:00:00Z","v":29084,"vw":64.401493},{"c":64.365,"h":64.42,"l":64.36,"n":143,"o":64.415,"t":"2026-09-22T16:15:00Z","v":12934,"vw":64.390848},{"c":64.36,"h":64.3911,"l":64.335,"n":136,"o":64.37,"t":"2026-09-22T16:30:00Z","v":18106,"vw":64.363882},{"c":64.41,"h":64.4101,"l":64.365,"n":135,"o":64.37,"t":"2026-09-22T16:45:00Z","v":17623,"vw":64.39512},{"c":64.424,"h":64.435,"l":64.41,"n":121,"o":64.42,"t":"2026-09-22T17:00:00Z","v":25608,"vw":64.420987},{"c":64.4399,"h":64.44,"l":64.41,"n":116,"o":64.42,"t":"2026-09-22T17:15:00Z","v":19475,"vw":64.418966},{"c":64.39,"h":64.43,"l":64.375,"n":102,"o":64.43,"t":"2026-09-22T17:30:00Z","v":15842,"vw":64.392374},{"c":64.445,"h":64.47,"l":64.385,"n":302,"o":64.405,"t":"2026-09-22T17:45:00Z","v":61982,"vw":64.438973},{"c":64.455,"h":64.47,"l":64.4201,"n":138,"o":64.46,"t":"2026-09-22T18:00:00Z","v":23595,"vw":64.444613},{"c":64.49,"h":64.5099,"l":64.46,"n":118,"o":64.46,"t":"2026-09-22T18:15:00Z","v":19408,"vw":64.487706},{"c":64.5082,"h":64.51,"l":64.464,"n":192,"o":64.48,"t":"2026-09-22T18:30:00Z","v":50226,"vw":64.491129},{"c":64.45,"h":64.5199,"l":64.445,"n":219,"o":64.5,"t":"2026-09-22T18:45:00Z","v":41452,"vw":64.485839},{"c":64.49,"h":64.495,"l":64.45,"n":154,"o":64.455,"t":"2026-09-22T19:00:00Z","v":25147,"vw":64.477836},{"c":64.525,"h":64.5299,"l":64.49,"n":385,"o":64.4901,"t":"2026-09-22T19:15:00Z","v":90416,"vw":64.506606},{"c":64.51,"h":64.566,"l":64.5,"n":242,"o":64.5202,"t":"2026-09-22T19:30:00Z","v":44359,"vw":64.54392},{"c":64.42,"h":64.555,"l":64.42,"n":535,"o":64.51,"t":"2026-09-22T19:45:00Z","v":104071,"vw":64.480866},{"c":64.44,"h":64.44,"l":64.44,"n":9,"o":64.44,"t":"2026-09-22T20:00:00Z","v":11606,"vw":64.44},{"c":64.41,"h":64.41,"l":64.41,"n":1,"o":64.41,"t":"2026-09-22T20:30:00Z","v":100,"vw":64.41},{"c":64.44,"h":64.44,"l":64.44,"n":1,"o":64.44,"t":"2026-09-22T21:15:00Z","v":1001,"vw":64.44},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-09-22T23:30:00Z","v":102,"vw":64.4},{"c":64.325,"h":64.44,"l":64.325,"n":398,"o":64.44,"t":"2026-09-23T13:30:00Z","v":40555,"vw":64.383886},{"c":64.17,"h":64.2855,"l":64.17,"n":167,"o":64.27,"t":"2026-09-23T13:45:00Z","v":11997,"vw":64.235972},{"c":63.96,"h":64.205,"l":63.95,"n":375,"o":64.19,"t":"2026-09-23T14:00:00Z","v":45731,"vw":64.060843},{"c":63.905,"h":63.97,"l":63.81,"n":410,"o":63.95,"t":"2026-09-23T14:15:00Z","v":46439,"vw":63.868849},{"c":63.935,"h":63.96,"l":63.88,"n":142,"o":63.9,"t":"2026-09-23T14:30:00Z","v":52084,"vw":63.924706},{"c":64.055,"h":64.06,"l":63.92,"n":543,"o":63.945,"t":"2026-09-23T14:45:00Z","v":95051,"vw":63.992241},{"c":63.975,"h":64.055,"l":63.975,"n":153,"o":64.055,"t":"2026-09-23T15:00:00Z","v":31754,"vw":63.991261},{"c":63.91,"h":63.995,"l":63.9001,"n":205,"o":63.98,"t":"2026-09-23T15:15:00Z","v":54095,"vw":63.960861},{"c":63.895,"h":63.91,"l":63.86,"n":113,"o":63.9,"t":"2026-09-23T15:30:00Z","v":13409,"vw":63.88606},{"c":63.855,"h":63.92,"l":63.8394,"n":147,"o":63.92,"t":"2026-09-23T15:45:00Z","v":24313,"vw":63.884255},{"c":63.85,"h":63.86,"l":63.83,"n":106,"o":63.855,"t":"2026-09-23T16:00:00Z","v":17582,"vw":63.847782},{"c":63.795,"h":63.845,"l":63.795,"n":96,"o":63.845,"t":"2026-09-23T16:15:00Z","v":8906,"vw":63.811478},{"c":63.74,"h":63.8259,"l":63.74,"n":88,"o":63.805,"t":"2026-09-23T16:30:00Z","v":8088,"vw":63.79253},{"c":63.72,"h":63.776,"l":63.67,"n":158,"o":63.75,"t":"2026-09-23T16:45:00Z","v":16636,"vw":63.735784},{"c":63.7,"h":63.74,"l":63.6436,"n":208,"o":63.71,"t":"2026-09-23T17:00:00Z","v":53446,"vw":63.688476},{"c":63.69,"h":63.7601,"l":63.685,"n":66,"o":63.7,"t":"2026-09-23T17:15:00Z","v":7095,"vw":63.71912},{"c":63.83,"h":63.8301,"l":63.68,"n":205,"o":63.68,"t":"2026-09-23T17:30:00Z","v":33755,"vw":63.750166},{"c":63.885,"h":63.885,"l":63.8153,"n":222,"o":63.83,"t":"2026-09-23T17:45:00Z","v":14834,"vw":63.841194},{"c":63.83,"h":63.8759,"l":63.8099,"n":120,"o":63.8759,"t":"2026-09-23T18:00:00Z","v":19487,"vw":63.834492},{"c":63.85,"h":63.87,"l":63.83,"n":106,"o":63.835,"t":"2026-09-23T18:15:00Z","v":146730,"vw":63.830806},{"c":63.825,"h":63.845,"l":63.8,"n":222,"o":63.845,"t":"2026-09-23T18:30:00Z","v":79244,"vw":63.827541},{"c":63.85,"h":63.865,"l":63.825,"n":90,"o":63.825,"t":"2026-09-23T18:45:00Z","v":9962,"vw":63.840692},{"c":63.83,"h":63.866,"l":63.8107,"n":144,"o":63.84,"t":"2026-09-23T19:00:00Z","v":30075,"vw":63.841374},{"c":63.81,"h":63.83,"l":63.8,"n":144,"o":63.83,"t":"2026-09-23T19:15:00Z","v":13566,"vw":63.809206},{"c":63.7999,"h":63.8557,"l":63.77,"n":237,"o":63.81,"t":"2026-09-23T19:30:00Z","v":66196,"vw":63.806928},{"c":63.825,"h":63.825,"l":63.6963,"n":599,"o":63.8,"t":"2026-09-23T19:45:00Z","v":99189,"vw":63.763791},{"c":63.84,"h":63.84,"l":63.84,"n":6,"o":63.84,"t":"2026-09-23T20:00:00Z","v":8286,"vw":63.84},{"c":63.9069,"h":63.9069,"l":63.9069,"n":1,"o":63.9069,"t":"2026-09-23T20:30:00Z","v":250,"vw":63.9069},{"c":63.38,"h":63.38,"l":63.38,"n":2,"o":63.38,"t":"2026-09-24T13:15:00Z","v":240,"vw":63.38},{"c":63.49,"h":63.55,"l":63.37,"n":361,"o":63.39,"t":"2026-09-24T13:30:00Z","v":40794,"vw":63.440496},{"c":63.55,"h":63.556,"l":63.49,"n":121,"o":63.51,"t":"2026-09-24T13:45:00Z","v":15950,"vw":63.53},{"c":63.61,"h":63.65,"l":63.57,"n":221,"o":63.58,"t":"2026-09-24T14:00:00Z","v":38810,"vw":63.601468},{"c":63.65,"h":63.68,"l":63.58,"n":283,"o":63.62,"t":"2026-09-24T14:15:00Z","v":66080,"vw":63.611637},{"c":63.565,"h":63.66,"l":63.565,"n":172,"o":63.66,"t":"2026-09-24T14:30:00Z","v":19818,"vw":63.629341},{"c":63.5,"h":63.63,"l":63.5,"n":206,"o":63.56,"t":"2026-09-24T14:45:00Z","v":24628,"vw":63.563123},{"c":63.415,"h":63.54,"l":63.41,"n":251,"o":63.515,"t":"2026-09-24T15:00:00Z","v":34275,"vw":63.481322},{"c":63.46,"h":63.545,"l":63.4145,"n":238,"o":63.415,"t":"2026-09-24T15:15:00Z","v":31061,"vw":63.447863},{"c":63.515,"h":63.515,"l":63.44,"n":158,"o":63.47,"t":"2026-09-24T15:30:00Z","v":18011,"vw":63.463362},{"c":63.5543,"h":63.555,"l":63.45,"n":144,"o":63.52,"t":"2026-09-24T15:45:00Z","v":15332,"vw":63.517602},{"c":63.58,"h":63.585,"l":63.495,"n":293,"o":63.55,"t":"2026-09-24T16:00:00Z","v":66678,"vw":63.520798},{"c":63.805,"h":63.9,"l":63.585,"n":561,"o":63.59,"t":"2026-09-24T16:15:00Z","v":144652,"vw":63.74532},{"c":63.87,"h":63.975,"l":63.7308,"n":158,"o":63.79,"t":"2026-09-24T16:30:00Z","v":12800,"vw":63.871857},{"c":63.96,"h":64,"l":63.84,"n":201,"o":63.86,"t":"2026-09-24T16:45:00Z","v":37418,"vw":63.885837},{"c":63.97,"h":63.99,"l":63.9,"n":313,"o":63.93,"t":"2026-09-24T17:00:00Z","v":51966,"vw":63.932695},{"c":63.87,"h":63.96,"l":63.805,"n":362,"o":63.96,"t":"2026-09-24T17:15:00Z","v":63405,"vw":63.885064},{"c":63.77,"h":63.905,"l":63.76,"n":274,"o":63.89,"t":"2026-09-24T17:30:00Z","v":23746,"vw":63.83294},{"c":63.83,"h":63.84,"l":63.75,"n":301,"o":63.75,"t":"2026-09-24T17:45:00Z","v":49449,"vw":63.80184},{"c":63.835,"h":63.84,"l":63.72,"n":150,"o":63.82,"t":"2026-09-24T18:00:00Z","v":20714,"vw":63.793394},{"c":63.905,"h":63.9207,"l":63.84,"n":314,"o":63.85,"t":"2026-09-24T18:15:00Z","v":76145,"vw":63.881077},{"c":63.89,"h":63.97,"l":63.87,"n":273,"o":63.9001,"t":"2026-09-24T18:30:00Z","v":50764,"vw":63.920183},{"c":63.96,"h":63.97,"l":63.91,"n":133,"o":63.91,"t":"2026-09-24T18:45:00Z","v":15634,"vw":63.932678},{"c":63.885,"h":63.9401,"l":63.87,"n":239,"o":63.94,"t":"2026-09-24T19:00:00Z","v":36814,"vw":63.900879},{"c":63.93,"h":63.96,"l":63.8936,"n":274,"o":63.8936,"t":"2026-09-24T19:15:00Z","v":34497,"vw":63.931227},{"c":63.93,"h":63.945,"l":63.905,"n":186,"o":63.9291,"t":"2026-09-24T19:30:00Z","v":31539,"vw":63.927341},{"c":63.95,"h":64.005,"l":63.91,"n":536,"o":63.918,"t":"2026-09-24T19:45:00Z","v":202714,"vw":63.948171},{"c":63.92,"h":63.92,"l":63.92,"n":7,"o":63.92,"t":"2026-09-24T20:00:00Z","v":149617,"vw":63.92},{"c":64.15,"h":64.21,"l":63.95,"n":295,"o":64.07,"t":"2026-09-25T13:30:00Z","v":45339,"vw":64.110702},{"c":64.17,"h":64.25,"l":64.12,"n":140,"o":64.16,"t":"2026-09-25T13:45:00Z","v":12240,"vw":64.182547},{"c":63.89,"h":64.165,"l":63.89,"n":199,"o":64.165,"t":"2026-09-25T14:00:00Z","v":20920,"vw":63.968274},{"c":63.91,"h":63.95,"l":63.83,"n":144,"o":63.88,"t":"2026-09-25T14:15:00Z","v":27160,"vw":63.890771},{"c":63.945,"h":64.0141,"l":63.9,"n":137,"o":63.91,"t":"2026-09-25T14:30:00Z","v":37901,"vw":63.978042},{"c":64.06,"h":64.06,"l":63.93,"n":147,"o":63.93,"t":"2026-09-25T14:45:00Z","v":18887,"vw":63.980899},{"c":64.065,"h":64.14,"l":64.04,"n":176,"o":64.065,"t":"2026-09-25T15:00:00Z","v":26800,"vw":64.101537},{"c":64.07,"h":64.1099,"l":64.04,"n":170,"o":64.0701,"t":"2026-09-25T15:15:00Z","v":45841,"vw":64.0662},{"c":64,"h":64.15,"l":63.992,"n":331,"o":64.065,"t":"2026-09-25T15:30:00Z","v":64492,"vw":64.099759},{"c":64.17,"h":64.17,"l":63.95,"n":181,"o":63.98,"t":"2026-09-25T15:45:00Z","v":48434,"vw":64.068846},{"c":64.298,"h":64.325,"l":64.17,"n":223,"o":64.17,"t":"2026-09-25T16:00:00Z","v":34101,"vw":64.274051},{"c":64.265,"h":64.31,"l":64.125,"n":305,"o":64.29,"t":"2026-09-25T16:15:00Z","v":53976,"vw":64.203487},{"c":64.245,"h":64.295,"l":64.19,"n":527,"o":64.25,"t":"2026-09-25T16:30:00Z","v":108746,"vw":64.239621},{"c":64.2,"h":64.24,"l":64.165,"n":182,"o":64.22,"t":"2026-09-25T16:45:00Z","v":33726,"vw":64.207641},{"c":64.275,"h":64.275,"l":64.2,"n":178,"o":64.2,"t":"2026-09-25T17:00:00Z","v":40428,"vw":64.24408},{"c":64.28,"h":64.28,"l":64.25,"n":80,"o":64.28,"t":"2026-09-25T17:15:00Z","v":11062,"vw":64.266748},{"c":64.2551,"h":64.28,"l":64.225,"n":232,"o":64.28,"t":"2026-09-25T17:30:00Z","v":30202,"vw":64.251332},{"c":64.27,"h":64.27,"l":64.23,"n":227,"o":64.245,"t":"2026-09-25T17:45:00Z","v":12351,"vw":64.258334},{"c":64.305,"h":64.305,"l":64.265,"n":110,"o":64.285,"t":"2026-09-25T18:00:00Z","v":10405,"vw":64.279208},{"c":64.25,"h":64.315,"l":64.215,"n":250,"o":64.305,"t":"2026-09-25T18:15:00Z","v":43761,"vw":64.269832},{"c":64.28,"h":64.3,"l":64.23,"n":62,"o":64.285,"t":"2026-09-25T18:30:00Z","v":5641,"vw":64.281395},{"c":64.23,"h":64.28,"l":64.23,"n":94,"o":64.28,"t":"2026-09-25T18:45:00Z","v":10842,"vw":64.243046},{"c":64.26,"h":64.26,"l":64.22,"n":168,"o":64.24,"t":"2026-09-25T19:00:00Z","v":25343,"vw":64.244903},{"c":64.2,"h":64.2658,"l":64.185,"n":167,"o":64.2658,"t":"2026-09-25T19:15:00Z","v":16904,"vw":64.224525},{"c":64.27,"h":64.275,"l":64.18,"n":187,"o":64.2,"t":"2026-09-25T19:30:00Z","v":23378,"vw":64.217517},{"c":64.285,"h":64.365,"l":64.27,"n":503,"o":64.27,"t":"2026-09-25T19:45:00Z","v":90020,"vw":64.324415},{"c":64.3,"h":64.3,"l":64.3,"n":7,"o":64.3,"t":"2026-09-25T20:00:00Z","v":1383,"vw":64.3},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-09-28T08:15:00Z","v":481,"vw":64},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-09-28T10:15:00Z","v":550,"vw":63.03},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-09-28T12:00:00Z","v":268,"vw":64},{"c":64.03,"h":64.16,"l":64.02,"n":371,"o":64.08,"t":"2026-09-28T13:30:00Z","v":43481,"vw":64.075984},{"c":64.08,"h":64.1,"l":64.015,"n":294,"o":64.045,"t":"2026-09-28T13:45:00Z","v":46231,"vw":64.076768},{"c":63.92,"h":64.08,"l":63.92,"n":251,"o":64.08,"t":"2026-09-28T14:00:00Z","v":48652,"vw":64.009695},{"c":63.96,"h":64.01,"l":63.932,"n":196,"o":63.932,"t":"2026-09-28T14:15:00Z","v":16907,"vw":63.976465},{"c":63.76,"h":63.975,"l":63.76,"n":289,"o":63.95,"t":"2026-09-28T14:30:00Z","v":36977,"vw":63.84441},{"c":63.66,"h":63.75,"l":63.61,"n":319,"o":63.75,"t":"2026-09-28T14:45:00Z","v":83032,"vw":63.647802},{"c":63.815,"h":63.8358,"l":63.664,"n":156,"o":63.67,"t":"2026-09-28T15:00:00Z","v":39286,"vw":63.730793},{"c":63.8093,"h":63.82,"l":63.76,"n":225,"o":63.82,"t":"2026-09-28T15:15:00Z","v":53525,"vw":63.792559},{"c":63.76,"h":63.85,"l":63.745,"n":151,"o":63.8059,"t":"2026-09-28T15:30:00Z","v":11086,"vw":63.786668},{"c":63.855,"h":63.855,"l":63.75,"n":92,"o":63.75,"t":"2026-09-28T15:45:00Z","v":17079,"vw":63.791573},{"c":63.82,"h":63.85,"l":63.8,"n":106,"o":63.84,"t":"2026-09-28T16:00:00Z","v":30471,"vw":63.826574},{"c":64.08,"h":64.16,"l":63.815,"n":503,"o":63.815,"t":"2026-09-28T16:15:00Z","v":160624,"vw":64.032711},{"c":63.945,"h":64.09,"l":63.945,"n":208,"o":64.09,"t":"2026-09-28T16:30:00Z","v":37098,"vw":64.018555},{"c":63.975,"h":63.98,"l":63.95,"n":78,"o":63.96,"t":"2026-09-28T16:45:00Z","v":9206,"vw":63.968965},{"c":64.08,"h":64.09,"l":63.8994,"n":265,"o":63.965,"t":"2026-09-28T17:00:00Z","v":51307,"vw":63.977368},{"c":63.92,"h":64.0699,"l":63.92,"n":155,"o":64.0699,"t":"2026-09-28T17:15:00Z","v":17996,"vw":63.99101},{"c":63.94,"h":63.965,"l":63.93,"n":66,"o":63.93,"t":"2026-09-28T17:30:00Z","v":5706,"vw":63.94842},{"c":63.93,"h":63.95,"l":63.925,"n":206,"o":63.925,"t":"2026-09-28T17:45:00Z","v":8852,"vw":63.93755},{"c":63.93,"h":63.95,"l":63.89,"n":94,"o":63.93,"t":"2026-09-28T18:00:00Z","v":13515,"vw":63.929759},{"c":63.895,"h":63.95,"l":63.89,"n":77,"o":63.95,"t":"2026-09-28T18:15:00Z","v":8795,"vw":63.910187},{"c":63.89,"h":63.9,"l":63.8394,"n":154,"o":63.89,"t":"2026-09-28T18:30:00Z","v":21485,"vw":63.880774},{"c":63.89,"h":63.93,"l":63.88,"n":191,"o":63.91,"t":"2026-09-28T18:45:00Z","v":26739,"vw":63.90756},{"c":63.795,"h":63.885,"l":63.795,"n":130,"o":63.885,"t":"2026-09-28T19:00:00Z","v":14218,"vw":63.837056},{"c":63.78,"h":63.81,"l":63.78,"n":127,"o":63.78,"t":"2026-09-28T19:15:00Z","v":20551,"vw":63.793408},{"c":63.73,"h":63.79,"l":63.7,"n":114,"o":63.79,"t":"2026-09-28T19:30:00Z","v":53507,"vw":63.714378},{"c":63.75,"h":63.775,"l":63.71,"n":337,"o":63.73,"t":"2026-09-28T19:45:00Z","v":42088,"vw":63.74847},{"c":63.75,"h":63.75,"l":63.75,"n":7,"o":63.75,"t":"2026-09-28T20:00:00Z","v":965,"vw":63.75},{"c":63.6515,"h":63.6515,"l":63.6515,"n":1,"o":63.6515,"t":"2026-09-28T20:30:00Z","v":131,"vw":63.6515},{"c":63.68,"h":63.99,"l":63.66,"n":215,"o":63.99,"t":"2026-09-29T13:30:00Z","v":48190,"vw":63.871783},{"c":63.68,"h":63.7501,"l":63.665,"n":195,"o":63.685,"t":"2026-09-29T13:45:00Z","v":19083,"vw":63.716289},{"c":63.7,"h":63.75,"l":63.6757,"n":245,"o":63.7,"t":"2026-09-29T14:00:00Z","v":24485,"vw":63.711867},{"c":63.745,"h":63.8,"l":63.66,"n":344,"o":63.67,"t":"2026-09-29T14:15:00Z","v":45859,"vw":63.71864},{"c":63.805,"h":63.85,"l":63.78,"n":144,"o":63.805,"t":"2026-09-29T14:30:00Z","v":25221,"vw":63.814376},{"c":63.8,"h":63.8543,"l":63.76,"n":104,"o":63.8199,"t":"2026-09-29T14:45:00Z","v":12730,"vw":63.81528},{"c":63.725,"h":63.79,"l":63.67,"n":194,"o":63.79,"t":"2026-09-29T15:00:00Z","v":39914,"vw":63.730765},{"c":63.59,"h":63.73,"l":63.58,"n":97,"o":63.725,"t":"2026-09-29T15:15:00Z","v":32870,"vw":63.661981},{"c":63.655,"h":63.69,"l":63.59,"n":318,"o":63.6,"t":"2026-09-29T15:30:00Z","v":55068,"vw":63.633544},{"c":63.615,"h":63.69,"l":63.585,"n":273,"o":63.65,"t":"2026-09-29T15:45:00Z","v":60134,"vw":63.649212},{"c":63.58,"h":63.62,"l":63.56,"n":91,"o":63.61,"t":"2026-09-29T16:00:00Z","v":12586,"vw":63.586517},{"c":63.63,"h":63.63,"l":63.5724,"n":92,"o":63.58,"t":"2026-09-29T16:15:00Z","v":12221,"vw":63.594174},{"c":63.57,"h":63.625,"l":63.56,"n":55,"o":63.5939,"t":"2026-09-29T16:30:00Z","v":14995,"vw":63.602376},{"c":63.57,"h":63.615,"l":63.53,"n":192,"o":63.55,"t":"2026-09-29T16:45:00Z","v":24173,"vw":63.570386},{"c":63.535,"h":63.5699,"l":63.515,"n":96,"o":63.5699,"t":"2026-09-29T17:00:00Z","v":22548,"vw":63.539433},{"c":63.58,"h":63.605,"l":63.505,"n":120,"o":63.54,"t":"2026-09-29T17:15:00Z","v":19837,"vw":63.547029},{"c":63.56,"h":63.59,"l":63.56,"n":60,"o":63.57,"t":"2026-09-29T17:30:00Z","v":4286,"vw":63.575453},{"c":63.495,"h":63.585,"l":63.495,"n":72,"o":63.58,"t":"2026-09-29T17:45:00Z","v":8054,"vw":63.546882},{"c":63.6007,"h":63.62,"l":63.51,"n":246,"o":63.51,"t":"2026-09-29T18:00:00Z","v":46669,"vw":63.555298},{"c":63.635,"h":63.66,"l":63.605,"n":94,"o":63.61,"t":"2026-09-29T18:15:00Z","v":10612,"vw":63.625324},{"c":63.7,"h":63.73,"l":63.61,"n":136,"o":63.62,"t":"2026-09-29T18:30:00Z","v":22836,"vw":63.657746},{"c":63.7259,"h":63.735,"l":63.675,"n":73,"o":63.71,"t":"2026-09-29T18:45:00Z","v":11561,"vw":63.715131},{"c":63.67,"h":63.735,"l":63.67,"n":119,"o":63.73,"t":"2026-09-29T19:00:00Z","v":30838,"vw":63.690509},{"c":63.655,"h":63.69,"l":63.655,"n":137,"o":63.665,"t":"2026-09-29T19:15:00Z","v":18440,"vw":63.66752},{"c":63.61,"h":63.68,"l":63.605,"n":144,"o":63.66,"t":"2026-09-29T19:30:00Z","v":27515,"vw":63.640791},{"c":63.59,"h":63.66,"l":63.54,"n":669,"o":63.61,"t":"2026-09-29T19:45:00Z","v":174286,"vw":63.59024},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-09-29T20:00:00Z","v":1255,"vw":63.59},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-09-30T13:15:00Z","v":200,"vw":63.85},{"c":63.89,"h":63.96,"l":63.77,"n":485,"o":63.79,"t":"2026-09-30T13:30:00Z","v":58375,"vw":63.85924},{"c":64.09,"h":64.09,"l":63.88,"n":198,"o":63.91,"t":"2026-09-30T13:45:00Z","v":21105,"vw":63.96249},{"c":64.1,"h":64.24,"l":64.1,"n":234,"o":64.11,"t":"2026-09-30T14:00:00Z","v":40987,"vw":64.181695},{"c":64.11,"h":64.19,"l":64.095,"n":270,"o":64.11,"t":"2026-09-30T14:15:00Z","v":31105,"vw":64.143127},{"c":64.06,"h":64.135,"l":64.05,"n":303,"o":64.1,"t":"2026-09-30T14:30:00Z","v":38262,"vw":64.089232},{"c":64.14,"h":64.22,"l":64.075,"n":182,"o":64.08,"t":"2026-09-30T14:45:00Z","v":24077,"vw":64.163256},{"c":64.09,"h":64.135,"l":64.07,"n":330,"o":64.13,"t":"2026-09-30T15:00:00Z","v":64086,"vw":64.112044},{"c":64.155,"h":64.155,"l":64.09,"n":139,"o":64.12,"t":"2026-09-30T15:15:00Z","v":9849,"vw":64.120848},{"c":64.12,"h":64.2,"l":64.12,"n":155,"o":64.16,"t":"2026-09-30T15:30:00Z","v":21784,"vw":64.159044},{"c":64.2002,"h":64.26,"l":64.13,"n":131,"o":64.135,"t":"2026-09-30T15:45:00Z","v":11544,"vw":64.198942},{"c":64.2,"h":64.215,"l":64.18,"n":177,"o":64.205,"t":"2026-09-30T16:00:00Z","v":38312,"vw":64.194181},{"c":64.13,"h":64.1901,"l":64.13,"n":128,"o":64.1901,"t":"2026-09-30T16:15:00Z","v":42974,"vw":64.138917},{"c":64.12,"h":64.135,"l":64.08,"n":103,"o":64.11,"t":"2026-09-30T16:30:00Z","v":15277,"vw":64.103815},{"c":64.13,"h":64.13,"l":64.095,"n":80,"o":64.1185,"t":"2026-09-30T16:45:00Z","v":9188,"vw":64.11327},{"c":64.11,"h":64.1651,"l":64.11,"n":75,"o":64.15,"t":"2026-09-30T17:00:00Z","v":11108,"vw":64.131667},{"c":64.025,"h":64.075,"l":63.98,"n":122,"o":64.075,"t":"2026-09-30T17:15:00Z","v":16967,"vw":64.017338},{"c":64.065,"h":64.085,"l":64.025,"n":142,"o":64.025,"t":"2026-09-30T17:30:00Z","v":31058,"vw":64.047891},{"c":64.1,"h":64.125,"l":64.05,"n":184,"o":64.05,"t":"2026-09-30T17:45:00Z","v":10453,"vw":64.09625},{"c":64.08,"h":64.095,"l":64.025,"n":193,"o":64.09,"t":"2026-09-30T18:00:00Z","v":27254,"vw":64.061874},{"c":64.03,"h":64.08,"l":64.01,"n":121,"o":64.08,"t":"2026-09-30T18:15:00Z","v":9502,"vw":64.033148},{"c":64.03,"h":64.045,"l":63.98,"n":120,"o":64.045,"t":"2026-09-30T18:30:00Z","v":12828,"vw":64.007076},{"c":64,"h":64.035,"l":63.98,"n":106,"o":64.035,"t":"2026-09-30T18:45:00Z","v":13836,"vw":64.004436},{"c":64.03,"h":64.06,"l":64,"n":128,"o":64.005,"t":"2026-09-30T19:00:00Z","v":16120,"vw":64.032648},{"c":63.99,"h":64.03,"l":63.98,"n":180,"o":64.03,"t":"2026-09-30T19:15:00Z","v":58213,"vw":63.992576},{"c":63.94,"h":63.9999,"l":63.91,"n":824,"o":63.99,"t":"2026-09-30T19:30:00Z","v":164850,"vw":63.954403},{"c":63.57,"h":63.94,"l":63.57,"n":1943,"o":63.94,"t":"2026-09-30T19:45:00Z","v":412974,"vw":63.787908},{"c":63.61,"h":63.61,"l":63.61,"n":8,"o":63.61,"t":"2026-09-30T20:00:00Z","v":7224,"vw":63.61},{"c":63.65,"h":63.65,"l":63.65,"n":2,"o":63.65,"t":"2026-09-30T20:45:00Z","v":231,"vw":63.65},{"c":63.47,"h":63.47,"l":63.47,"n":4,"o":63.47,"t":"2026-10-01T09:15:00Z","v":500,"vw":63.47},{"c":63.72,"h":63.89,"l":63.69,"n":525,"o":63.8,"t":"2026-10-01T13:30:00Z","v":74678,"vw":63.806874},{"c":63.61,"h":63.77,"l":63.61,"n":158,"o":63.735,"t":"2026-10-01T13:45:00Z","v":13136,"vw":63.687211},{"c":63.42,"h":63.61,"l":63.38,"n":317,"o":63.61,"t":"2026-10-01T14:00:00Z","v":31354,"vw":63.446738},{"c":63.3955,"h":63.44,"l":63.35,"n":165,"o":63.43,"t":"2026-10-01T14:15:00Z","v":19712,"vw":63.391401},{"c":63.485,"h":63.525,"l":63.405,"n":133,"o":63.41,"t":"2026-10-01T14:30:00Z","v":14146,"vw":63.486664},{"c":63.35,"h":63.535,"l":63.35,"n":275,"o":63.49,"t":"2026-10-01T14:45:00Z","v":29817,"vw":63.428858},{"c":63.34,"h":63.39,"l":63.21,"n":286,"o":63.375,"t":"2026-10-01T15:00:00Z","v":63802,"vw":63.316239},{"c":63.4,"h":63.47,"l":63.355,"n":358,"o":63.37,"t":"2026-10-01T15:15:00Z","v":64358,"vw":63.421867},{"c":63.245,"h":63.37,"l":63.245,"n":184,"o":63.37,"t":"2026-10-01T15:30:00Z","v":18624,"vw":63.287878},{"c":63.3404,"h":63.35,"l":63.23,"n":281,"o":63.275,"t":"2026-10-01T15:45:00Z","v":34022,"vw":63.302066},{"c":63.3751,"h":63.4,"l":63.3,"n":75,"o":63.31,"t":"2026-10-01T16:00:00Z","v":12285,"vw":63.373906},{"c":63.4,"h":63.435,"l":63.3416,"n":99,"o":63.35,"t":"2026-10-01T16:15:00Z","v":15396,"vw":63.403156},{"c":63.43,"h":63.51,"l":63.42,"n":88,"o":63.42,"t":"2026-10-01T16:30:00Z","v":8756,"vw":63.443407},{"c":63.36,"h":63.46,"l":63.31,"n":106,"o":63.445,"t":"2026-10-01T16:45:00Z","v":12333,"vw":63.393578},{"c":63.485,"h":63.49,"l":63.36,"n":102,"o":63.36,"t":"2026-10-01T17:00:00Z","v":11777,"vw":63.431866},{"c":63.64,"h":63.64,"l":63.46,"n":116,"o":63.46,"t":"2026-10-01T17:15:00Z","v":7605,"vw":63.557884},{"c":63.71,"h":63.74,"l":63.635,"n":515,"o":63.635,"t":"2026-10-01T17:30:00Z","v":107641,"vw":63.687087},{"c":63.625,"h":63.765,"l":63.61,"n":395,"o":63.72,"t":"2026-10-01T17:45:00Z","v":58996,"vw":63.678866},{"c":63.59,"h":63.63,"l":63.5258,"n":257,"o":63.63,"t":"2026-10-01T18:00:00Z","v":39372,"vw":63.585727},{"c":63.675,"h":63.68,"l":63.57,"n":442,"o":63.62,"t":"2026-10-01T18:15:00Z","v":80730,"vw":63.61735},{"c":63.695,"h":63.745,"l":63.635,"n":223,"o":63.67,"t":"2026-10-01T18:30:00Z","v":30897,"vw":63.680563},{"c":63.74,"h":63.745,"l":63.685,"n":138,"o":63.69,"t":"2026-10-01T18:45:00Z","v":15288,"vw":63.713759},{"c":63.7003,"h":63.755,"l":63.67,"n":126,"o":63.745,"t":"2026-10-01T19:00:00Z","v":15607,"vw":63.696472},{"c":63.685,"h":63.705,"l":63.665,"n":167,"o":63.695,"t":"2026-10-01T19:15:00Z","v":19917,"vw":63.684089},{"c":63.695,"h":63.71,"l":63.64,"n":178,"o":63.685,"t":"2026-10-01T19:30:00Z","v":17303,"vw":63.683161},{"c":63.59,"h":63.77,"l":63.56,"n":543,"o":63.69,"t":"2026-10-01T19:45:00Z","v":129131,"vw":63.622661},{"c":63.62,"h":63.62,"l":63.62,"n":9,"o":63.62,"t":"2026-10-01T20:00:00Z","v":3339,"vw":63.62},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-10-01T20:30:00Z","v":520,"vw":63.68},{"c":63.64,"h":63.64,"l":63.64,"n":9,"o":63.64,"t":"2026-10-02T08:45:00Z","v":1151,"vw":63.64},{"c":64.43,"h":64.43,"l":64.27,"n":6,"o":64.27,"t":"2026-10-02T13:15:00Z","v":1130,"vw":64.330192},{"c":64.44,"h":64.445,"l":64.2238,"n":482,"o":64.36,"t":"2026-10-02T13:30:00Z","v":103717,"vw":64.338948},{"c":64.3801,"h":64.465,"l":64.25,"n":476,"o":64.44,"t":"2026-10-02T13:45:00Z","v":66748,"vw":64.386011},{"c":64.4825,"h":64.5,"l":64.36,"n":248,"o":64.37,"t":"2026-10-02T14:00:00Z","v":30612,"vw":64.458685},{"c":64.57,"h":64.5757,"l":64.465,"n":200,"o":64.475,"t":"2026-10-02T14:15:00Z","v":16734,"vw":64.535859},{"c":64.495,"h":64.56,"l":64.48,"n":215,"o":64.545,"t":"2026-10-02T14:30:00Z","v":27044,"vw":64.513421},{"c":64.38,"h":64.51,"l":64.38,"n":135,"o":64.495,"t":"2026-10-02T14:45:00Z","v":9099,"vw":64.456351},{"c":64.18,"h":64.392,"l":64.17,"n":165,"o":64.392,"t":"2026-10-02T15:00:00Z","v":15930,"vw":64.276519},{"c":64.165,"h":64.21,"l":64.06,"n":208,"o":64.21,"t":"2026-10-02T15:15:00Z","v":26911,"vw":64.126616},{"c":64.19,"h":64.215,"l":64.135,"n":209,"o":64.17,"t":"2026-10-02T15:30:00Z","v":27214,"vw":64.178815},{"c":64.185,"h":64.21,"l":64.135,"n":137,"o":64.195,"t":"2026-10-02T15:45:00Z","v":38115,"vw":64.188834},{"c":64.275,"h":64.29,"l":64.215,"n":192,"o":64.22,"t":"2026-10-02T16:00:00Z","v":25478,"vw":64.257201},{"c":64.24,"h":64.295,"l":64.22,"n":167,"o":64.27,"t":"2026-10-02T16:15:00Z","v":24021,"vw":64.268456},{"c":64.2001,"h":64.275,"l":64.2001,"n":94,"o":64.215,"t":"2026-10-02T16:30:00Z","v":19987,"vw":64.246664},{"c":64.215,"h":64.25,"l":64.19,"n":98,"o":64.215,"t":"2026-10-02T16:45:00Z","v":28458,"vw":64.213163},{"c":64.215,"h":64.285,"l":64.195,"n":156,"o":64.24,"t":"2026-10-02T17:00:00Z","v":42361,"vw":64.231842},{"c":64.1401,"h":64.25,"l":64.135,"n":65,"o":64.21,"t":"2026-10-02T17:15:00Z","v":7190,"vw":64.197086},{"c":64.17,"h":64.18,"l":64.1376,"n":77,"o":64.14,"t":"2026-10-02T17:30:00Z","v":5766,"vw":64.159219},{"c":64.2,"h":64.22,"l":64.16,"n":263,"o":64.18,"t":"2026-10-02T17:45:00Z","v":15004,"vw":64.190975},{"c":64.2,"h":64.2099,"l":64.18,"n":74,"o":64.2,"t":"2026-10-02T18:00:00Z","v":6941,"vw":64.198351},{"c":64.17,"h":64.1903,"l":64.135,"n":139,"o":64.19,"t":"2026-10-02T18:15:00Z","v":15188,"vw":64.161031},{"c":64.18,"h":64.19,"l":64.165,"n":107,"o":64.165,"t":"2026-10-02T18:30:00Z","v":7451,"vw":64.174486},{"c":64.2,"h":64.205,"l":64.185,"n":115,"o":64.2,"t":"2026-10-02T18:45:00Z","v":13852,"vw":64.197312},{"c":64.175,"h":64.215,"l":64.17,"n":154,"o":64.215,"t":"2026-10-02T19:00:00Z","v":39674,"vw":64.174006},{"c":64.17,"h":64.195,"l":64.165,"n":149,"o":64.185,"t":"2026-10-02T19:15:00Z","v":17740,"vw":64.182578},{"c":64.235,"h":64.255,"l":64.185,"n":203,"o":64.19,"t":"2026-10-02T19:30:00Z","v":17738,"vw":64.227864},{"c":64.21,"h":64.27,"l":64.205,"n":513,"o":64.24,"t":"2026-10-02T19:45:00Z","v":81554,"vw":64.24294},{"c":64.25,"h":64.25,"l":64.25,"n":8,"o":64.25,"t":"2026-10-02T20:00:00Z","v":551,"vw":64.25},{"c":64.6,"h":64.6,"l":64.6,"n":4,"o":64.6,"t":"2026-10-05T11:00:00Z","v":300,"vw":64.6},{"c":64.49,"h":64.49,"l":64.25,"n":502,"o":64.27,"t":"2026-10-05T13:30:00Z","v":117409,"vw":64.316122},{"c":64.4299,"h":64.51,"l":64.41,"n":264,"o":64.51,"t":"2026-10-05T13:45:00Z","v":20602,"vw":64.454569},{"c":64.47,"h":64.48,"l":64.37,"n":221,"o":64.41,"t":"2026-10-05T14:00:00Z","v":20058,"vw":64.427835},{"c":64.525,"h":64.55,"l":64.46,"n":160,"o":64.46,"t":"2026-10-05T14:15:00Z","v":14843,"vw":64.499092},{"c":64.495,"h":64.526,"l":64.455,"n":110,"o":64.514,"t":"2026-10-05T14:30:00Z","v":9706,"vw":64.487906},{"c":64.52,"h":64.545,"l":64.47,"n":240,"o":64.49,"t":"2026-10-05T14:45:00Z","v":55820,"vw":64.499754},{"c":64.5051,"h":64.54,"l":64.495,"n":182,"o":64.53,"t":"2026-10-05T15:00:00Z","v":49690,"vw":64.516737},{"c":64.53,"h":64.5494,"l":64.495,"n":147,"o":64.5051,"t":"2026-10-05T15:15:00Z","v":31008,"vw":64.520806},{"c":64.555,"h":64.565,"l":64.52,"n":192,"o":64.525,"t":"2026-10-05T15:30:00Z","v":61003,"vw":64.540161},{"c":64.55,"h":64.57,"l":64.53,"n":96,"o":64.545,"t":"2026-10-05T15:45:00Z","v":10238,"vw":64.55055},{"c":64.525,"h":64.54,"l":64.505,"n":91,"o":64.535,"t":"2026-10-05T16:00:00Z","v":76393,"vw":64.537146},{"c":64.565,"h":64.5699,"l":64.49,"n":114,"o":64.515,"t":"2026-10-05T16:15:00Z","v":12381,"vw":64.528356},{"c":64.62,"h":64.6259,"l":64.55,"n":85,"o":64.555,"t":"2026-10-05T16:30:00Z","v":7933,"vw":64.585366},{"c":64.625,"h":64.655,"l":64.605,"n":76,"o":64.6243,"t":"2026-10-05T16:45:00Z","v":4848,"vw":64.629643},{"c":64.625,"h":64.625,"l":64.605,"n":56,"o":64.615,"t":"2026-10-05T17:00:00Z","v":5262,"vw":64.61723},{"c":64.655,"h":64.675,"l":64.621,"n":106,"o":64.621,"t":"2026-10-05T17:15:00Z","v":9547,"vw":64.649907},{"c":64.7,"h":64.7,"l":64.64,"n":83,"o":64.655,"t":"2026-10-05T17:30:00Z","v":7848,"vw":64.655706},{"c":64.675,"h":64.7199,"l":64.66,"n":258,"o":64.71,"t":"2026-10-05T17:45:00Z","v":11335,"vw":64.692816},{"c":64.6501,"h":64.675,"l":64.64,"n":114,"o":64.675,"t":"2026-10-05T18:00:00Z","v":15588,"vw":64.653804},{"c":64.71,"h":64.71,"l":64.6606,"n":60,"o":64.665,"t":"2026-10-05T18:15:00Z","v":4872,"vw":64.679406},{"c":64.71,"h":64.725,"l":64.7,"n":84,"o":64.715,"t":"2026-10-05T18:30:00Z","v":14220,"vw":64.710541},{"c":64.77,"h":64.775,"l":64.715,"n":126,"o":64.715,"t":"2026-10-05T18:45:00Z","v":14524,"vw":64.733132},{"c":64.83,"h":64.835,"l":64.7776,"n":136,"o":64.7776,"t":"2026-10-05T19:00:00Z","v":13542,"vw":64.794664},{"c":64.83,"h":64.865,"l":64.815,"n":155,"o":64.815,"t":"2026-10-05T19:15:00Z","v":18751,"vw":64.838634},{"c":64.77,"h":64.835,"l":64.765,"n":176,"o":64.825,"t":"2026-10-05T19:30:00Z","v":25840,"vw":64.803212},{"c":64.69,"h":64.76,"l":64.61,"n":481,"o":64.76,"t":"2026-10-05T19:45:00Z","v":123936,"vw":64.663757},{"c":64.7,"h":64.7,"l":64.7,"n":8,"o":64.7,"t":"2026-10-05T20:00:00Z","v":4081,"vw":64.7},{"c":64.8641,"h":64.8641,"l":64.8641,"n":1,"o":64.8641,"t":"2026-10-05T22:15:00Z","v":192,"vw":64.8641},{"c":65,"h":65,"l":64.7634,"n":12,"o":64.7634,"t":"2026-10-06T11:15:00Z","v":1316,"vw":64.96189},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-06T12:30:00Z","v":150,"vw":65.1},{"c":64.95,"h":65.05,"l":64.89,"n":357,"o":65.05,"t":"2026-10-06T13:30:00Z","v":51110,"vw":64.991863},{"c":65.0601,"h":65.09,"l":64.95,"n":248,"o":64.98,"t":"2026-10-06T13:45:00Z","v":27645,"vw":65.041625},{"c":65.135,"h":65.1593,"l":65.045,"n":335,"o":65.07,"t":"2026-10-06T14:00:00Z","v":68311,"vw":65.108445},{"c":65.08,"h":65.18,"l":65.08,"n":229,"o":65.165,"t":"2026-10-06T14:15:00Z","v":41604,"vw":65.150705},{"c":65.21,"h":65.21,"l":65.04,"n":150,"o":65.075,"t":"2026-10-06T14:30:00Z","v":27841,"vw":65.116102},{"c":65.2,"h":65.21,"l":65.15,"n":111,"o":65.21,"t":"2026-10-06T14:45:00Z","v":9559,"vw":65.181525},{"c":65.235,"h":65.24,"l":65.2,"n":153,"o":65.205,"t":"2026-10-06T15:00:00Z","v":36605,"vw":65.208668},{"c":65.235,"h":65.2602,"l":65.23,"n":220,"o":65.25,"t":"2026-10-06T15:15:00Z","v":34323,"vw":65.240708},{"c":65.2201,"h":65.2505,"l":65.215,"n":154,"o":65.235,"t":"2026-10-06T15:30:00Z","v":16661,"vw":65.230134},{"c":65.205,"h":65.24,"l":65.2,"n":151,"o":65.22,"t":"2026-10-06T15:45:00Z","v":24023,"vw":65.22356},{"c":65.24,"h":65.245,"l":65.215,"n":96,"o":65.22,"t":"2026-10-06T16:00:00Z","v":10466,"vw":65.230806},{"c":65.1694,"h":65.225,"l":65.165,"n":114,"o":65.225,"t":"2026-10-06T16:15:00Z","v":12953,"vw":65.202419},{"c":65.18,"h":65.18,"l":65.14,"n":91,"o":65.165,"t":"2026-10-06T16:30:00Z","v":10860,"vw":65.161521},{"c":65.165,"h":65.185,"l":65.1401,"n":91,"o":65.18,"t":"2026-10-06T16:45:00Z","v":15978,"vw":65.160824},{"c":65.1,"h":65.16,"l":65.1,"n":75,"o":65.16,"t":"2026-10-06T17:00:00Z","v":8470,"vw":65.126596},{"c":65.125,"h":65.125,"l":65.06,"n":227,"o":65.085,"t":"2026-10-06T17:15:00Z","v":64507,"vw":65.081154},{"c":65.1499,"h":65.1559,"l":65.12,"n":116,"o":65.1299,"t":"2026-10-06T17:30:00Z","v":15843,"vw":65.142062},{"c":65.1352,"h":65.185,"l":65.1101,"n":222,"o":65.145,"t":"2026-10-06T17:45:00Z","v":23921,"vw":65.143016},{"c":65.1806,"h":65.19,"l":65.1341,"n":152,"o":65.1341,"t":"2026-10-06T18:00:00Z","v":22737,"vw":65.16158},{"c":65.165,"h":65.18,"l":65.155,"n":119,"o":65.18,"t":"2026-10-06T18:15:00Z","v":11817,"vw":65.17042},{"c":65.155,"h":65.18,"l":65.15,"n":88,"o":65.1681,"t":"2026-10-06T18:30:00Z","v":12590,"vw":65.159666},{"c":65.17,"h":65.175,"l":65.15,"n":113,"o":65.1599,"t":"2026-10-06T18:45:00Z","v":29183,"vw":65.167241},{"c":65.135,"h":65.185,"l":65.125,"n":169,"o":65.18,"t":"2026-10-06T19:00:00Z","v":44249,"vw":65.142468},{"c":65.142,"h":65.16,"l":65.105,"n":211,"o":65.135,"t":"2026-10-06T19:15:00Z","v":25880,"vw":65.125591},{"c":65.12,"h":65.145,"l":65.095,"n":247,"o":65.145,"t":"2026-10-06T19:30:00Z","v":38505,"vw":65.118784},{"c":65.04,"h":65.125,"l":65.02,"n":387,"o":65.115,"t":"2026-10-06T19:45:00Z","v":45307,"vw":65.051767},{"c":65.04,"h":65.04,"l":65.04,"n":8,"o":65.04,"t":"2026-10-06T20:00:00Z","v":3209,"vw":65.04},{"c":64.68,"h":64.68,"l":64.68,"n":1,"o":64.68,"t":"2026-10-07T13:00:00Z","v":156,"vw":64.68},{"c":64.7059,"h":64.7059,"l":64.7059,"n":1,"o":64.7059,"t":"2026-10-07T13:15:00Z","v":180,"vw":64.7059},{"c":64.6377,"h":64.82,"l":64.61,"n":497,"o":64.81,"t":"2026-10-07T13:30:00Z","v":62218,"vw":64.723866},{"c":64.75,"h":64.765,"l":64.62,"n":240,"o":64.65,"t":"2026-10-07T13:45:00Z","v":38860,"vw":64.695905},{"c":64.735,"h":64.76,"l":64.7,"n":223,"o":64.74,"t":"2026-10-07T14:00:00Z","v":31729,"vw":64.727785},{"c":64.7384,"h":64.78,"l":64.71,"n":285,"o":64.7399,"t":"2026-10-07T14:15:00Z","v":52003,"vw":64.756747},{"c":64.7259,"h":64.7781,"l":64.71,"n":188,"o":64.73,"t":"2026-10-07T14:30:00Z","v":22606,"vw":64.739882},{"c":64.735,"h":64.74,"l":64.675,"n":183,"o":64.73,"t":"2026-10-07T14:45:00Z","v":21272,"vw":64.714329},{"c":64.81,"h":64.82,"l":64.7,"n":184,"o":64.735,"t":"2026-10-07T15:00:00Z","v":24969,"vw":64.748133},{"c":64.8,"h":64.84,"l":64.79,"n":150,"o":64.81,"t":"2026-10-07T15:15:00Z","v":10600,"vw":64.807482},{"c":64.93,"h":64.93,"l":64.8,"n":152,"o":64.8,"t":"2026-10-07T15:30:00Z","v":20656,"vw":64.855167},{"c":64.925,"h":64.985,"l":64.925,"n":202,"o":64.94,"t":"2026-10-07T15:45:00Z","v":51218,"vw":64.947395},{"c":64.944388,"h":64.9498,"l":64.87,"n":244,"o":64.93,"t":"2026-10-07T16:00:00Z","v":51366,"vw":64.907434},{"c":64.95,"h":64.97,"l":64.925,"n":78,"o":64.945,"t":"2026-10-07T16:15:00Z","v":5112,"vw":64.952689},{"c":64.935,"h":64.96,"l":64.925,"n":126,"o":64.945,"t":"2026-10-07T16:30:00Z","v":21409,"vw":64.945815},{"c":64.925,"h":64.96,"l":64.915,"n":168,"o":64.94,"t":"2026-10-07T16:45:00Z","v":32822,"vw":64.944083},{"c":65.005,"h":65.0201,"l":64.91,"n":298,"o":64.92,"t":"2026-10-07T17:00:00Z","v":63197,"vw":64.974056},{"c":65.005,"h":65.04,"l":64.98,"n":121,"o":64.995,"t":"2026-10-07T17:15:00Z","v":16092,"vw":65.013213},{"c":65.02,"h":65.03,"l":64.995,"n":126,"o":65.03,"t":"2026-10-07T17:30:00Z","v":12821,"vw":65.014603},{"c":65.015,"h":65.045,"l":65,"n":181,"o":65.03,"t":"2026-10-07T17:45:00Z","v":13956,"vw":65.021497},{"c":65.0349,"h":65.055,"l":64.985,"n":143,"o":65.01,"t":"2026-10-07T18:00:00Z","v":26986,"vw":65.026181},{"c":65.06,"h":65.06,"l":65.03,"n":120,"o":65.04,"t":"2026-10-07T18:15:00Z","v":11040,"vw":65.039822},{"c":65.045,"h":65.0551,"l":65.025,"n":148,"o":65.045,"t":"2026-10-07T18:30:00Z","v":10486,"vw":65.038476},{"c":65.055,"h":65.065,"l":65.03,"n":135,"o":65.03,"t":"2026-10-07T18:45:00Z","v":31395,"vw":65.04113},{"c":65.02,"h":65.08,"l":64.99,"n":250,"o":65.06,"t":"2026-10-07T19:00:00Z","v":38372,"vw":65.021185},{"c":65.005,"h":65.025,"l":64.995,"n":174,"o":65.015,"t":"2026-10-07T19:15:00Z","v":19891,"vw":65.013782},{"c":65.035,"h":65.035,"l":64.995,"n":132,"o":65.005,"t":"2026-10-07T19:30:00Z","v":21254,"vw":65.008369},{"c":65.07,"h":65.105,"l":65.015,"n":580,"o":65.0399,"t":"2026-10-07T19:45:00Z","v":175212,"vw":65.072846},{"c":65.07,"h":65.07,"l":65.07,"n":8,"o":65.07,"t":"2026-10-07T20:00:00Z","v":42489,"vw":65.07},{"c":65.02,"h":65.02,"l":65,"n":2,"o":65,"t":"2026-10-08T12:15:00Z","v":200,"vw":65.01},{"c":64.83,"h":64.91,"l":64.81,"n":351,"o":64.9,"t":"2026-10-08T13:30:00Z","v":26467,"vw":64.860833},{"c":64.83,"h":64.88,"l":64.76,"n":176,"o":64.81,"t":"2026-10-08T13:45:00Z","v":12192,"vw":64.825723},{"c":64.915,"h":64.92,"l":64.785,"n":245,"o":64.8,"t":"2026-10-08T14:00:00Z","v":20455,"vw":64.863372},{"c":65,"h":65,"l":64.895,"n":241,"o":64.92,"t":"2026-10-08T14:15:00Z","v":33622,"vw":64.925029},{"c":64.96,"h":65.02,"l":64.96,"n":198,"o":65,"t":"2026-10-08T14:30:00Z","v":15650,"vw":64.987121},{"c":64.915,"h":64.97,"l":64.86,"n":189,"o":64.97,"t":"2026-10-08T14:45:00Z","v":19219,"vw":64.913814},{"c":64.8999,"h":64.925,"l":64.87,"n":230,"o":64.915,"t":"2026-10-08T15:00:00Z","v":24876,"vw":64.907485},{"c":64.89,"h":64.895,"l":64.845,"n":236,"o":64.86,"t":"2026-10-08T15:15:00Z","v":37785,"vw":64.861913},{"c":64.82,"h":64.885,"l":64.805,"n":185,"o":64.885,"t":"2026-10-08T15:30:00Z","v":22387,"vw":64.841372},{"c":64.785,"h":64.84,"l":64.77,"n":173,"o":64.82,"t":"2026-10-08T15:45:00Z","v":51082,"vw":64.815029},{"c":64.81,"h":64.825,"l":64.76,"n":195,"o":64.775,"t":"2026-10-08T16:00:00Z","v":26438,"vw":64.789246},{"c":64.89,"h":65,"l":64.8001,"n":976,"o":64.81,"t":"2026-10-08T16:15:00Z","v":264950,"vw":64.900036},{"c":64.81,"h":64.9,"l":64.7961,"n":123,"o":64.9,"t":"2026-10-08T16:30:00Z","v":19099,"vw":64.853114},{"c":64.58,"h":64.71,"l":64.52,"n":379,"o":64.7,"t":"2026-10-08T16:45:00Z","v":42888,"vw":64.584304},{"c":64.54,"h":64.55,"l":64.44,"n":338,"o":64.55,"t":"2026-10-08T17:00:00Z","v":36060,"vw":64.487874},{"c":64.27,"h":64.55,"l":64.22,"n":362,"o":64.52,"t":"2026-10-08T17:15:00Z","v":51336,"vw":64.352489},{"c":64.38,"h":64.425,"l":64.25,"n":297,"o":64.27,"t":"2026-10-08T17:30:00Z","v":30772,"vw":64.332596},{"c":64.305,"h":64.405,"l":64.2799,"n":232,"o":64.38,"t":"2026-10-08T17:45:00Z","v":11322,"vw":64.332172},{"c":64.355,"h":64.355,"l":64.26,"n":187,"o":64.325,"t":"2026-10-08T18:00:00Z","v":27595,"vw":64.315755},{"c":64.48,"h":64.51,"l":64.38,"n":159,"o":64.38,"t":"2026-10-08T18:15:00Z","v":19082,"vw":64.436067},{"c":64.395,"h":64.47,"l":64.38,"n":186,"o":64.47,"t":"2026-10-08T18:30:00Z","v":28640,"vw":64.407788},{"c":64.4,"h":64.4475,"l":64.39,"n":150,"o":64.405,"t":"2026-10-08T18:45:00Z","v":19066,"vw":64.41859},{"c":64.405,"h":64.415,"l":64.34,"n":277,"o":64.4,"t":"2026-10-08T19:00:00Z","v":30326,"vw":64.381797},{"c":64.44,"h":64.475,"l":64.36,"n":224,"o":64.4,"t":"2026-10-08T19:15:00Z","v":30088,"vw":64.422454},{"c":64.4381,"h":64.45,"l":64.405,"n":281,"o":64.445,"t":"2026-10-08T19:30:00Z","v":34501,"vw":64.424321},{"c":64.465,"h":64.495,"l":64.41,"n":522,"o":64.44,"t":"2026-10-08T19:45:00Z","v":1758416,"vw":64.468909},{"c":64.49,"h":64.49,"l":64.49,"n":11,"o":64.49,"t":"2026-10-08T20:00:00Z","v":44472,"vw":64.49},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-09T08:15:00Z","v":200,"vw":64.98},{"c":64.69,"h":64.69,"l":64.69,"n":1,"o":64.69,"t":"2026-10-09T12:15:00Z","v":201,"vw":64.69},{"c":64.938,"h":64.938,"l":64.938,"n":2,"o":64.938,"t":"2026-10-09T12:45:00Z","v":545,"vw":64.938},{"c":64.59,"h":64.75,"l":64.56,"n":583,"o":64.71,"t":"2026-10-09T13:30:00Z","v":73159,"vw":64.659228},{"c":64.6,"h":64.64,"l":64.58,"n":170,"o":64.6,"t":"2026-10-09T13:45:00Z","v":12234,"vw":64.608577},{"c":64.64,"h":64.64,"l":64.57,"n":129,"o":64.59,"t":"2026-10-09T14:00:00Z","v":14429,"vw":64.613207},{"c":64.685,"h":64.705,"l":64.6319,"n":206,"o":64.6319,"t":"2026-10-09T14:15:00Z","v":20105,"vw":64.67946},{"c":64.65,"h":64.705,"l":64.63,"n":158,"o":64.685,"t":"2026-10-09T14:30:00Z","v":17771,"vw":64.678513},{"c":64.78,"h":64.8,"l":64.655,"n":266,"o":64.655,"t":"2026-10-09T14:45:00Z","v":39216,"vw":64.728276},{"c":64.7017,"h":64.785,"l":64.6843,"n":278,"o":64.785,"t":"2026-10-09T15:00:00Z","v":49779,"vw":64.755456},{"c":64.69,"h":64.755,"l":64.69,"n":119,"o":64.7086,"t":"2026-10-09T15:15:00Z","v":13657,"vw":64.719149},{"c":64.73,"h":64.74,"l":64.665,"n":139,"o":64.68,"t":"2026-10-09T15:30:00Z","v":30015,"vw":64.672341},{"c":64.735,"h":64.78,"l":64.71,"n":116,"o":64.73,"t":"2026-10-09T15:45:00Z","v":18078,"vw":64.749989},{"c":64.775,"h":64.8,"l":64.69,"n":175,"o":64.725,"t":"2026-10-09T16:00:00Z","v":73992,"vw":64.778964},{"c":64.805,"h":64.835,"l":64.79,"n":133,"o":64.805,"t":"2026-10-09T16:15:00Z","v":21063,"vw":64.81193},{"c":64.8024,"h":64.825,"l":64.79,"n":135,"o":64.81,"t":"2026-10-09T16:30:00Z","v":15861,"vw":64.808144},{"c":64.815,"h":64.87,"l":64.81,"n":162,"o":64.815,"t":"2026-10-09T16:45:00Z","v":15578,"vw":64.829102},{"c":64.78,"h":64.825,"l":64.765,"n":163,"o":64.81,"t":"2026-10-09T17:00:00Z","v":44058,"vw":64.787899},{"c":64.775,"h":64.785,"l":64.75,"n":97,"o":64.77,"t":"2026-10-09T17:15:00Z","v":15184,"vw":64.768888},{"c":64.765,"h":64.785,"l":64.7538,"n":136,"o":64.775,"t":"2026-10-09T17:30:00Z","v":22018,"vw":64.766755},{"c":64.785,"h":64.795,"l":64.765,"n":278,"o":64.765,"t":"2026-10-09T17:45:00Z","v":21130,"vw":64.781275},{"c":64.795,"h":64.8099,"l":64.76,"n":120,"o":64.78,"t":"2026-10-09T18:00:00Z","v":13065,"vw":64.794074},{"c":64.81,"h":64.83,"l":64.795,"n":157,"o":64.8,"t":"2026-10-09T18:15:00Z","v":28636,"vw":64.817076},{"c":64.81,"h":64.825,"l":64.8,"n":145,"o":64.82,"t":"2026-10-09T18:30:00Z","v":8396,"vw":64.81308},{"c":64.855,"h":64.895,"l":64.815,"n":231,"o":64.815,"t":"2026-10-09T18:45:00Z","v":31988,"vw":64.837479},{"c":64.87,"h":64.8755,"l":64.84,"n":168,"o":64.865,"t":"2026-10-09T19:00:00Z","v":17558,"vw":64.85964},{"c":64.85,"h":64.895,"l":64.85,"n":163,"o":64.875,"t":"2026-10-09T19:15:00Z","v":31940,"vw":64.872501},{"c":64.815,"h":64.85,"l":64.81,"n":254,"o":64.845,"t":"2026-10-09T19:30:00Z","v":41641,"vw":64.835511},{"c":64.81,"h":64.8381,"l":64.79,"n":430,"o":64.815,"t":"2026-10-09T19:45:00Z","v":84693,"vw":64.816523},{"c":64.83,"h":64.83,"l":64.83,"n":8,"o":64.83,"t":"2026-10-09T20:00:00Z","v":2056,"vw":64.83},{"c":64.9816,"h":64.9816,"l":64.9816,"n":1,"o":64.9816,"t":"2026-10-09T22:45:00Z","v":300,"vw":64.9816},{"c":66.3177,"h":66.3177,"l":66.3177,"n":4,"o":66.3177,"t":"2026-10-12T08:00:00Z","v":909,"vw":66.3177},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-12T10:30:00Z","v":425,"vw":65.3},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-12T13:15:00Z","v":1255,"vw":64.75},{"c":64.8924,"h":64.92,"l":64.8,"n":458,"o":64.8,"t":"2026-10-12T13:30:00Z","v":64334,"vw":64.829408},{"c":64.805,"h":64.93,"l":64.805,"n":293,"o":64.9,"t":"2026-10-12T13:45:00Z","v":34622,"vw":64.883389},{"c":64.68,"h":64.835,"l":64.67,"n":164,"o":64.81,"t":"2026-10-12T14:00:00Z","v":11387,"vw":64.745156},{"c":64.73,"h":64.745,"l":64.7,"n":135,"o":64.71,"t":"2026-10-12T14:15:00Z","v":15077,"vw":64.723615},{"c":64.7401,"h":64.7401,"l":64.69,"n":124,"o":64.73,"t":"2026-10-12T14:30:00Z","v":11347,"vw":64.715138},{"c":64.765,"h":64.77,"l":64.7199,"n":85,"o":64.7199,"t":"2026-10-12T14:45:00Z","v":5310,"vw":64.744864},{"c":64.78,"h":64.8,"l":64.76,"n":162,"o":64.76,"t":"2026-10-12T15:00:00Z","v":55129,"vw":64.784182},{"c":64.765,"h":64.8195,"l":64.755,"n":107,"o":64.8,"t":"2026-10-12T15:15:00Z","v":14119,"vw":64.784442},{"c":64.805,"h":64.805,"l":64.7499,"n":133,"o":64.7693,"t":"2026-10-12T15:30:00Z","v":38903,"vw":64.763965},{"c":64.8559,"h":64.86,"l":64.8,"n":77,"o":64.815,"t":"2026-10-12T15:45:00Z","v":9649,"vw":64.841197},{"c":64.845,"h":64.875,"l":64.84,"n":86,"o":64.84,"t":"2026-10-12T16:00:00Z","v":5904,"vw":64.852337},{"c":64.79,"h":64.8481,"l":64.77,"n":68,"o":64.845,"t":"2026-10-12T16:15:00Z","v":12597,"vw":64.826262},{"c":64.785,"h":64.82,"l":64.785,"n":36,"o":64.815,"t":"2026-10-12T16:30:00Z","v":3757,"vw":64.809043},{"c":64.715,"h":64.785,"l":64.71,"n":65,"o":64.78,"t":"2026-10-12T16:45:00Z","v":5589,"vw":64.745642},{"c":64.735,"h":64.745,"l":64.7101,"n":95,"o":64.72,"t":"2026-10-12T17:00:00Z","v":20917,"vw":64.73188},{"c":64.725,"h":64.76,"l":64.72,"n":67,"o":64.745,"t":"2026-10-12T17:15:00Z","v":7859,"vw":64.737704},{"c":64.735,"h":64.735,"l":64.715,"n":61,"o":64.7299,"t":"2026-10-12T17:30:00Z","v":3769,"vw":64.728701},{"c":64.76,"h":64.76,"l":64.7395,"n":188,"o":64.7395,"t":"2026-10-12T17:45:00Z","v":6798,"vw":64.751979},{"c":64.73,"h":64.7441,"l":64.7,"n":100,"o":64.7441,"t":"2026-10-12T18:00:00Z","v":22897,"vw":64.724166},{"c":64.725,"h":64.73,"l":64.705,"n":92,"o":64.7299,"t":"2026-10-12T18:15:00Z","v":6403,"vw":64.714487},{"c":64.735,"h":64.74,"l":64.7101,"n":100,"o":64.72,"t":"2026-10-12T18:30:00Z","v":11325,"vw":64.726978},{"c":64.72,"h":64.74,"l":64.6957,"n":66,"o":64.74,"t":"2026-10-12T18:45:00Z","v":6145,"vw":64.714018},{"c":64.71,"h":64.7251,"l":64.7,"n":89,"o":64.71,"t":"2026-10-12T19:00:00Z","v":4879,"vw":64.709045},{"c":64.7181,"h":64.7295,"l":64.7,"n":97,"o":64.71,"t":"2026-10-12T19:15:00Z","v":14977,"vw":64.710807},{"c":64.76,"h":64.7775,"l":64.715,"n":122,"o":64.7285,"t":"2026-10-12T19:30:00Z","v":12468,"vw":64.753368},{"c":64.76,"h":64.79,"l":64.745,"n":557,"o":64.76,"t":"2026-10-12T19:45:00Z","v":101171,"vw":64.765665},{"c":64.77,"h":64.77,"l":64.77,"n":13,"o":64.77,"t":"2026-10-12T20:00:00Z","v":5397,"vw":64.77},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-12T23:30:00Z","v":411,"vw":64.7},{"c":64.795,"h":64.87,"l":64.66,"n":341,"o":64.67,"t":"2026-10-13T13:30:00Z","v":43653,"vw":64.749272},{"c":64.9,"h":64.91,"l":64.79,"n":223,"o":64.81,"t":"2026-10-13T13:45:00Z","v":27089,"vw":64.849636},{"c":64.84,"h":64.93,"l":64.82,"n":143,"o":64.89,"t":"2026-10-13T14:00:00Z","v":12708,"vw":64.870063},{"c":64.86,"h":64.905,"l":64.815,"n":170,"o":64.845,"t":"2026-10-13T14:15:00Z","v":16945,"vw":64.847851},{"c":64.89,"h":64.9,"l":64.83,"n":110,"o":64.865,"t":"2026-10-13T14:30:00Z","v":9858,"vw":64.854113},{"c":64.79,"h":64.89,"l":64.79,"n":173,"o":64.89,"t":"2026-10-13T14:45:00Z","v":14711,"vw":64.830223},{"c":64.81,"h":64.82,"l":64.76,"n":114,"o":64.805,"t":"2026-10-13T15:00:00Z","v":35565,"vw":64.801079},{"c":64.715,"h":64.81,"l":64.705,"n":171,"o":64.805,"t":"2026-10-13T15:15:00Z","v":20165,"vw":64.785916},{"c":64.715,"h":64.73,"l":64.685,"n":104,"o":64.71,"t":"2026-10-13T15:30:00Z","v":7444,"vw":64.709992},{"c":64.75,"h":64.75,"l":64.705,"n":138,"o":64.72,"t":"2026-10-13T15:45:00Z","v":21601,"vw":64.734109},{"c":64.76,"h":64.8,"l":64.74,"n":194,"o":64.74,"t":"2026-10-13T16:00:00Z","v":33447,"vw":64.77337},{"c":64.79,"h":64.79,"l":64.7606,"n":107,"o":64.765,"t":"2026-10-13T16:15:00Z","v":12346,"vw":64.776813},{"c":64.84,"h":64.84,"l":64.79,"n":91,"o":64.79,"t":"2026-10-13T16:30:00Z","v":12175,"vw":64.823489},{"c":64.77,"h":64.84,"l":64.77,"n":130,"o":64.84,"t":"2026-10-13T16:45:00Z","v":12816,"vw":64.804398},{"c":64.77,"h":64.7851,"l":64.7601,"n":68,"o":64.77,"t":"2026-10-13T17:00:00Z","v":8634,"vw":64.772314},{"c":64.735,"h":64.775,"l":64.735,"n":68,"o":64.7742,"t":"2026-10-13T17:15:00Z","v":7931,"vw":64.758207},{"c":64.78,"h":64.78,"l":64.715,"n":49,"o":64.73,"t":"2026-10-13T17:30:00Z","v":5409,"vw":64.727527},{"c":64.71,"h":64.765,"l":64.69,"n":267,"o":64.76,"t":"2026-10-13T17:45:00Z","v":29452,"vw":64.73456},{"c":64.7851,"h":64.79,"l":64.685,"n":195,"o":64.72,"t":"2026-10-13T18:00:00Z","v":34986,"vw":64.7514},{"c":64.774,"h":64.79,"l":64.7541,"n":98,"o":64.785,"t":"2026-10-13T18:15:00Z","v":8510,"vw":64.771317},{"c":64.74,"h":64.77,"l":64.7343,"n":74,"o":64.77,"t":"2026-10-13T18:30:00Z","v":8690,"vw":64.752189},{"c":64.74,"h":64.74,"l":64.7,"n":84,"o":64.72,"t":"2026-10-13T18:45:00Z","v":10602,"vw":64.721453},{"c":64.795,"h":64.81,"l":64.735,"n":96,"o":64.735,"t":"2026-10-13T19:00:00Z","v":11573,"vw":64.77189},{"c":64.8101,"h":64.815,"l":64.785,"n":53,"o":64.805,"t":"2026-10-13T19:15:00Z","v":4561,"vw":64.801718},{"c":64.815,"h":64.835,"l":64.79,"n":224,"o":64.815,"t":"2026-10-13T19:30:00Z","v":56870,"vw":64.811702},{"c":64.775,"h":64.83,"l":64.77,"n":370,"o":64.81,"t":"2026-10-13T19:45:00Z","v":70593,"vw":64.7913},{"c":64.78,"h":64.78,"l":64.78,"n":8,"o":64.78,"t":"2026-10-13T20:00:00Z","v":2525,"vw":64.78},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-10-14T13:15:00Z","v":200,"vw":64.47},{"c":64.64,"h":64.67,"l":64.47,"n":310,"o":64.54,"t":"2026-10-14T13:30:00Z","v":31489,"vw":64.535073},{"c":64.44,"h":64.74,"l":64.42,"n":347,"o":64.615,"t":"2026-10-14T13:45:00Z","v":45969,"vw":64.68764},{"c":64.42,"h":64.51,"l":64.3731,"n":173,"o":64.44,"t":"2026-10-14T14:00:00Z","v":28462,"vw":64.444222},{"c":64.4294,"h":64.46,"l":64.39,"n":547,"o":64.42,"t":"2026-10-14T14:15:00Z","v":33037,"vw":64.413539},{"c":64.415,"h":64.4641,"l":64.37,"n":241,"o":64.415,"t":"2026-10-14T14:30:00Z","v":67693,"vw":64.413245},{"c":64.4,"h":64.45,"l":64.33,"n":133,"o":64.39,"t":"2026-10-14T14:45:00Z","v":22816,"vw":64.369259},{"c":64.29,"h":64.405,"l":64.27,"n":194,"o":64.405,"t":"2026-10-14T15:00:00Z","v":28226,"vw":64.314896},{"c":64.3241,"h":64.365,"l":64.31,"n":68,"o":64.31,"t":"2026-10-14T15:15:00Z","v":5485,"vw":64.333807},{"c":64.19,"h":64.315,"l":64.19,"n":107,"o":64.305,"t":"2026-10-14T15:30:00Z","v":9638,"vw":64.276416},{"c":64.21,"h":64.25,"l":64.195,"n":89,"o":64.215,"t":"2026-10-14T15:45:00Z","v":13273,"vw":64.236052},{"c":64.045,"h":64.22,"l":64.034,"n":193,"o":64.22,"t":"2026-10-14T16:00:00Z","v":33822,"vw":64.140386},{"c":64.045,"h":64.065,"l":64.02,"n":163,"o":64.03,"t":"2026-10-14T16:15:00Z","v":17370,"vw":64.041034},{"c":64.115,"h":64.125,"l":63.995,"n":134,"o":64.035,"t":"2026-10-14T16:30:00Z","v":21470,"vw":64.06527},{"c":64.125,"h":64.135,"l":64.065,"n":114,"o":64.125,"t":"2026-10-14T16:45:00Z","v":10601,"vw":64.098925},{"c":64.045,"h":64.14,"l":64.03,"n":143,"o":64.125,"t":"2026-10-14T17:00:00Z","v":8633,"vw":64.079138},{"c":63.89,"h":64.04,"l":63.89,"n":164,"o":64.03,"t":"2026-10-14T17:15:00Z","v":15459,"vw":63.985324},{"c":63.9,"h":63.94,"l":63.87,"n":104,"o":63.89,"t":"2026-10-14T17:30:00Z","v":20785,"vw":63.899702},{"c":63.83,"h":63.92,"l":63.825,"n":306,"o":63.89,"t":"2026-10-14T17:45:00Z","v":32413,"vw":63.896749},{"c":63.895,"h":63.895,"l":63.79,"n":129,"o":63.8,"t":"2026-10-14T18:00:00Z","v":13182,"vw":63.832148},{"c":63.875,"h":63.8999,"l":63.845,"n":131,"o":63.88,"t":"2026-10-14T18:15:00Z","v":12227,"vw":63.877027},{"c":63.81,"h":63.8576,"l":63.795,"n":111,"o":63.85,"t":"2026-10-14T18:30:00Z","v":6218,"vw":63.822039},{"c":63.815,"h":63.865,"l":63.795,"n":202,"o":63.8,"t":"2026-10-14T18:45:00Z","v":18597,"vw":63.837823},{"c":63.82,"h":63.82,"l":63.75,"n":256,"o":63.78,"t":"2026-10-14T19:00:00Z","v":27089,"vw":63.783694},{"c":63.93,"h":63.93,"l":63.805,"n":186,"o":63.815,"t":"2026-10-14T19:15:00Z","v":27976,"vw":63.88505},{"c":63.905,"h":63.99,"l":63.875,"n":347,"o":63.92,"t":"2026-10-14T19:30:00Z","v":2352275,"vw":63.934656},{"c":63.97,"h":63.98,"l":63.87,"n":517,"o":63.9,"t":"2026-10-14T19:45:00Z","v":75072,"vw":63.91903},{"c":63.96,"h":63.96,"l":63.96,"n":11,"o":63.96,"t":"2026-10-14T20:00:00Z","v":5983,"vw":63.96},{"c":63.79,"h":63.82,"l":63.79,"n":5,"o":63.82,"t":"2026-10-14T22:15:00Z","v":722,"vw":63.803333},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-15T12:00:00Z","v":205,"vw":63.4},{"c":63.56,"h":63.59,"l":63.3001,"n":578,"o":63.48,"t":"2026-10-15T13:30:00Z","v":86003,"vw":63.44991},{"c":63.415,"h":63.63,"l":63.325,"n":314,"o":63.585,"t":"2026-10-15T13:45:00Z","v":32731,"vw":63.467791},{"c":63.58,"h":63.65,"l":63.42,"n":253,"o":63.42,"t":"2026-10-15T14:00:00Z","v":43710,"vw":63.557088},{"c":63.63,"h":63.63,"l":63.55,"n":152,"o":63.57,"t":"2026-10-15T14:15:00Z","v":25202,"vw":63.594969},{"c":63.73,"h":63.74,"l":63.5601,"n":161,"o":63.6,"t":"2026-10-15T14:30:00Z","v":38926,"vw":63.633794},{"c":63.76,"h":63.775,"l":63.66,"n":191,"o":63.725,"t":"2026-10-15T14:45:00Z","v":26920,"vw":63.717998},{"c":63.8599,"h":63.8602,"l":63.725,"n":227,"o":63.76,"t":"2026-10-15T15:00:00Z","v":48328,"vw":63.792691},{"c":63.815,"h":63.9,"l":63.81,"n":207,"o":63.87,"t":"2026-10-15T15:15:00Z","v":34715,"vw":63.854858},{"c":63.755,"h":63.83,"l":63.75,"n":128,"o":63.82,"t":"2026-10-15T15:30:00Z","v":12801,"vw":63.790808},{"c":63.84,"h":63.84,"l":63.76,"n":129,"o":63.7699,"t":"2026-10-15T15:45:00Z","v":16872,"vw":63.798153},{"c":63.81,"h":63.88,"l":63.79,"n":141,"o":63.85,"t":"2026-10-15T16:00:00Z","v":42577,"vw":63.82414},{"c":63.715,"h":63.79,"l":63.7,"n":146,"o":63.78,"t":"2026-10-15T16:15:00Z","v":29223,"vw":63.749873},{"c":63.77,"h":63.8,"l":63.7,"n":139,"o":63.7,"t":"2026-10-15T16:30:00Z","v":20198,"vw":63.751876},{"c":63.755,"h":63.795,"l":63.715,"n":79,"o":63.795,"t":"2026-10-15T16:45:00Z","v":10771,"vw":63.741766},{"c":63.83,"h":63.835,"l":63.755,"n":114,"o":63.765,"t":"2026-10-15T17:00:00Z","v":15769,"vw":63.814668},{"c":63.825,"h":63.875,"l":63.825,"n":61,"o":63.85,"t":"2026-10-15T17:15:00Z","v":9542,"vw":63.848645},{"c":63.949,"h":63.995,"l":63.83,"n":139,"o":63.8358,"t":"2026-10-15T17:30:00Z","v":18160,"vw":63.916522},{"c":63.925,"h":63.97,"l":63.91,"n":209,"o":63.9471,"t":"2026-10-15T17:45:00Z","v":17700,"vw":63.944516},{"c":63.755,"h":63.9,"l":63.75,"n":130,"o":63.9,"t":"2026-10-15T18:00:00Z","v":15468,"vw":63.840512},{"c":63.7,"h":63.7502,"l":63.7,"n":67,"o":63.74,"t":"2026-10-15T18:15:00Z","v":18447,"vw":63.720226},{"c":63.77,"h":63.78,"l":63.735,"n":69,"o":63.735,"t":"2026-10-15T18:30:00Z","v":11684,"vw":63.763523},{"c":63.84,"h":63.85,"l":63.77,"n":164,"o":63.77,"t":"2026-10-15T18:45:00Z","v":22198,"vw":63.82604},{"c":63.995,"h":63.995,"l":63.84,"n":178,"o":63.845,"t":"2026-10-15T19:00:00Z","v":23010,"vw":63.901041},{"c":63.965,"h":64.03,"l":63.965,"n":226,"o":63.99,"t":"2026-10-15T19:15:00Z","v":70370,"vw":64.01106},{"c":63.94,"h":63.975,"l":63.915,"n":200,"o":63.955,"t":"2026-10-15T19:30:00Z","v":20023,"vw":63.948298},{"c":63.89,"h":64,"l":63.87,"n":698,"o":63.945,"t":"2026-10-15T19:45:00Z","v":114847,"vw":63.912321},{"c":63.88,"h":63.88,"l":63.88,"n":8,"o":63.88,"t":"2026-10-15T20:00:00Z","v":1889,"vw":63.88},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-10-16T13:00:00Z","v":250,"vw":63.93},{"c":63.8,"h":63.98,"l":63.69,"n":430,"o":63.98,"t":"2026-10-16T13:30:00Z","v":49781,"vw":63.809093},{"c":63.72,"h":63.81,"l":63.665,"n":299,"o":63.795,"t":"2026-10-16T13:45:00Z","v":29091,"vw":63.729015},{"c":63.76,"h":63.76,"l":63.66,"n":290,"o":63.68,"t":"2026-10-16T14:00:00Z","v":32383,"vw":63.716884},{"c":63.705,"h":63.77,"l":63.68,"n":256,"o":63.745,"t":"2026-10-16T14:15:00Z","v":69353,"vw":63.72519},{"c":63.82,"h":63.844,"l":63.695,"n":133,"o":63.695,"t":"2026-10-16T14:30:00Z","v":15224,"vw":63.745091},{"c":63.76,"h":63.8881,"l":63.75,"n":191,"o":63.85,"t":"2026-10-16T14:45:00Z","v":38194,"vw":63.783413},{"c":63.615,"h":63.75,"l":63.57,"n":221,"o":63.75,"t":"2026-10-16T15:00:00Z","v":58315,"vw":63.632162},{"c":63.52,"h":63.635,"l":63.49,"n":223,"o":63.62,"t":"2026-10-16T15:15:00Z","v":44015,"vw":63.568093},{"c":63.57,"h":63.615,"l":63.515,"n":113,"o":63.515,"t":"2026-10-16T15:30:00Z","v":15856,"vw":63.573601},{"c":63.48,"h":63.62,"l":63.48,"n":128,"o":63.57,"t":"2026-10-16T15:45:00Z","v":99288,"vw":63.540231},{"c":63.45,"h":63.46,"l":63.3801,"n":138,"o":63.46,"t":"2026-10-16T16:00:00Z","v":24982,"vw":63.417163},{"c":63.445,"h":63.51,"l":63.44,"n":105,"o":63.51,"t":"2026-10-16T16:15:00Z","v":6926,"vw":63.473738},{"c":63.355,"h":63.45,"l":63.33,"n":83,"o":63.45,"t":"2026-10-16T16:30:00Z","v":9508,"vw":63.409192},{"c":63.28,"h":63.38,"l":63.275,"n":90,"o":63.365,"t":"2026-10-16T16:45:00Z","v":11670,"vw":63.336767},{"c":63.105,"h":63.3,"l":63.09,"n":155,"o":63.3,"t":"2026-10-16T17:00:00Z","v":26028,"vw":63.198773},{"c":63.1288,"h":63.16,"l":62.995,"n":240,"o":63.085,"t":"2026-10-16T17:15:00Z","v":36668,"vw":63.040505},{"c":63.21,"h":63.26,"l":63.115,"n":267,"o":63.145,"t":"2026-10-16T17:30:00Z","v":67008,"vw":63.159372},{"c":63.06,"h":63.2,"l":63.05,"n":289,"o":63.2,"t":"2026-10-16T17:45:00Z","v":23271,"vw":63.130525},{"c":63.01,"h":63.06,"l":62.95,"n":162,"o":63.015,"t":"2026-10-16T18:00:00Z","v":35355,"vw":62.996071},{"c":62.945,"h":63.03,"l":62.895,"n":125,"o":63.01,"t":"2026-10-16T18:15:00Z","v":14978,"vw":62.939064},{"c":62.92,"h":62.96,"l":62.88,"n":110,"o":62.91,"t":"2026-10-16T18:30:00Z","v":17623,"vw":62.91931},{"c":62.8594,"h":62.935,"l":62.8,"n":144,"o":62.93,"t":"2026-10-16T18:45:00Z","v":12707,"vw":62.855161},{"c":62.96,"h":62.96,"l":62.755,"n":273,"o":62.85,"t":"2026-10-16T19:00:00Z","v":44100,"vw":62.847658},{"c":63,"h":63,"l":62.89,"n":224,"o":62.98,"t":"2026-10-16T19:15:00Z","v":52178,"vw":62.966846},{"c":62.88,"h":63.01,"l":62.88,"n":236,"o":63,"t":"2026-10-16T19:30:00Z","v":25353,"vw":62.935121},{"c":62.99,"h":63.03,"l":62.89,"n":848,"o":62.89,"t":"2026-10-16T19:45:00Z","v":177337,"vw":62.976818},{"c":62.99,"h":62.99,"l":62.99,"n":7,"o":62.99,"t":"2026-10-16T20:00:00Z","v":1446,"vw":62.99},{"c":62.94,"h":62.94,"l":62.94,"n":1,"o":62.94,"t":"2026-10-16T20:30:00Z","v":2500,"vw":62.94},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-16T23:45:00Z","v":263,"vw":62.99},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-19T11:00:00Z","v":333,"vw":63.1},{"c":63.37,"h":63.37,"l":63.37,"n":35,"o":63.37,"t":"2026-10-19T12:15:00Z","v":3343,"vw":63.37},{"c":63.48,"h":63.48,"l":63.48,"n":2,"o":63.48,"t":"2026-10-19T13:15:00Z","v":282,"vw":63.48},{"c":63.47,"h":63.51,"l":63.39,"n":512,"o":63.42,"t":"2026-10-19T13:30:00Z","v":66115,"vw":63.430943},{"c":63.45,"h":63.4701,"l":63.41,"n":205,"o":63.4701,"t":"2026-10-19T13:45:00Z","v":34453,"vw":63.444427},{"c":63.64,"h":63.64,"l":63.4,"n":162,"o":63.45,"t":"2026-10-19T14:00:00Z","v":16228,"vw":63.494079},{"c":63.7,"h":63.72,"l":63.63,"n":165,"o":63.65,"t":"2026-10-19T14:15:00Z","v":19906,"vw":63.683817},{"c":63.63,"h":63.6988,"l":63.575,"n":207,"o":63.6988,"t":"2026-10-19T14:30:00Z","v":107539,"vw":63.598784},{"c":63.69,"h":63.705,"l":63.63,"n":109,"o":63.685,"t":"2026-10-19T14:45:00Z","v":11024,"vw":63.686037},{"c":63.73,"h":63.765,"l":63.685,"n":157,"o":63.7,"t":"2026-10-19T15:00:00Z","v":66834,"vw":63.728541},{"c":63.825,"h":63.8445,"l":63.71,"n":124,"o":63.725,"t":"2026-10-19T15:15:00Z","v":23441,"vw":63.795605},{"c":63.835,"h":63.87,"l":63.7799,"n":142,"o":63.81,"t":"2026-10-19T15:30:00Z","v":57278,"vw":63.806981},{"c":63.79,"h":63.8401,"l":63.79,"n":160,"o":63.81,"t":"2026-10-19T15:45:00Z","v":23498,"vw":63.827126},{"c":63.72,"h":63.785,"l":63.65,"n":208,"o":63.785,"t":"2026-10-19T16:00:00Z","v":35805,"vw":63.696488},{"c":63.67,"h":63.7327,"l":63.665,"n":64,"o":63.725,"t":"2026-10-19T16:15:00Z","v":82289,"vw":63.726909},{"c":63.675,"h":63.685,"l":63.63,"n":113,"o":63.655,"t":"2026-10-19T16:30:00Z","v":22928,"vw":63.659142},{"c":63.6,"h":63.66,"l":63.6,"n":61,"o":63.66,"t":"2026-10-19T16:45:00Z","v":20712,"vw":63.648079},{"c":63.6,"h":63.615,"l":63.56,"n":55,"o":63.595,"t":"2026-10-19T17:00:00Z","v":8472,"vw":63.590048},{"c":63.58,"h":63.6101,"l":63.55,"n":61,"o":63.585,"t":"2026-10-19T17:15:00Z","v":6537,"vw":63.577457},{"c":63.59,"h":63.615,"l":63.555,"n":157,"o":63.58,"t":"2026-10-19T17:30:00Z","v":25411,"vw":63.588471},{"c":63.57,"h":63.575,"l":63.52,"n":281,"o":63.555,"t":"2026-10-19T17:45:00Z","v":46414,"vw":63.540641},{"c":63.605,"h":63.605,"l":63.525,"n":91,"o":63.58,"t":"2026-10-19T18:00:00Z","v":18037,"vw":63.557974},{"c":63.53,"h":63.615,"l":63.5248,"n":110,"o":63.615,"t":"2026-10-19T18:15:00Z","v":12763,"vw":63.582424},{"c":63.585,"h":63.585,"l":63.5206,"n":102,"o":63.551,"t":"2026-10-19T18:30:00Z","v":12909,"vw":63.559624},{"c":63.595,"h":63.62,"l":63.585,"n":69,"o":63.59,"t":"2026-10-19T18:45:00Z","v":6994,"vw":63.604106},{"c":63.615,"h":63.635,"l":63.5843,"n":109,"o":63.6,"t":"2026-10-19T19:00:00Z","v":12845,"vw":63.607627},{"c":63.66,"h":63.695,"l":63.615,"n":150,"o":63.62,"t":"2026-10-19T19:15:00Z","v":22919,"vw":63.651916},{"c":63.6599,"h":63.6812,"l":63.645,"n":222,"o":63.65,"t":"2026-10-19T19:30:00Z","v":18369,"vw":63.669246},{"c":63.52,"h":63.66,"l":63.475,"n":452,"o":63.65,"t":"2026-10-19T19:45:00Z","v":75212,"vw":63.533974},{"c":63.51,"h":63.51,"l":63.51,"n":11,"o":63.51,"t":"2026-10-19T20:00:00Z","v":3004,"vw":63.51},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-19T20:45:00Z","v":713,"vw":63.45},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-20T12:30:00Z","v":133,"vw":63.21},{"c":63.11,"h":63.34,"l":63.1001,"n":314,"o":63.32,"t":"2026-10-20T13:30:00Z","v":33949,"vw":63.261499},{"c":63.41,"h":63.41,"l":63.09,"n":289,"o":63.09,"t":"2026-10-20T13:45:00Z","v":32564,"vw":63.230705},{"c":63.6,"h":63.61,"l":63.38,"n":278,"o":63.4,"t":"2026-10-20T14:00:00Z","v":51856,"vw":63.566152},{"c":63.83,"h":63.83,"l":63.63,"n":210,"o":63.63,"t":"2026-10-20T14:15:00Z","v":28352,"vw":63.747987},{"c":63.78,"h":63.86,"l":63.7448,"n":323,"o":63.83,"t":"2026-10-20T14:30:00Z","v":80289,"vw":63.800062},{"c":63.78,"h":63.81,"l":63.74,"n":131,"o":63.79,"t":"2026-10-20T14:45:00Z","v":12719,"vw":63.784211},{"c":63.48,"h":63.76,"l":63.4501,"n":429,"o":63.755,"t":"2026-10-20T15:00:00Z","v":80336,"vw":63.611017},{"c":63.555,"h":63.63,"l":63.51,"n":178,"o":63.525,"t":"2026-10-20T15:15:00Z","v":73939,"vw":63.569933},{"c":63.59,"h":63.61,"l":63.5,"n":101,"o":63.565,"t":"2026-10-20T15:30:00Z","v":21329,"vw":63.535221},{"c":63.625,"h":63.64,"l":63.5599,"n":92,"o":63.5599,"t":"2026-10-20T15:45:00Z","v":23925,"vw":63.604424},{"c":63.565,"h":63.6499,"l":63.54,"n":77,"o":63.6499,"t":"2026-10-20T16:00:00Z","v":17615,"vw":63.596307},{"c":63.5597,"h":63.575,"l":63.5,"n":117,"o":63.565,"t":"2026-10-20T16:15:00Z","v":20754,"vw":63.534934},{"c":63.57,"h":63.615,"l":63.55,"n":124,"o":63.565,"t":"2026-10-20T16:30:00Z","v":22253,"vw":63.588125},{"c":63.51,"h":63.565,"l":63.46,"n":95,"o":63.56,"t":"2026-10-20T16:45:00Z","v":9193,"vw":63.511154},{"c":63.5101,"h":63.525,"l":63.48,"n":175,"o":63.51,"t":"2026-10-20T17:00:00Z","v":53570,"vw":63.499114},{"c":63.605,"h":63.605,"l":63.52,"n":66,"o":63.52,"t":"2026-10-20T17:15:00Z","v":11827,"vw":63.566485},{"c":63.6,"h":63.61,"l":63.5601,"n":51,"o":63.6081,"t":"2026-10-20T17:30:00Z","v":4082,"vw":63.590766},{"c":63.565,"h":63.6,"l":63.5551,"n":62,"o":63.58,"t":"2026-10-20T17:45:00Z","v":5202,"vw":63.569592},{"c":63.565,"h":63.57,"l":63.525,"n":64,"o":63.57,"t":"2026-10-20T18:00:00Z","v":7016,"vw":63.548652},{"c":63.515,"h":63.56,"l":63.5,"n":76,"o":63.55,"t":"2026-10-20T18:15:00Z","v":12510,"vw":63.517199},{"c":63.395,"h":63.5135,"l":63.395,"n":101,"o":63.5135,"t":"2026-10-20T18:30:00Z","v":13799,"vw":63.430264},{"c":63.4603,"h":63.475,"l":63.405,"n":74,"o":63.405,"t":"2026-10-20T18:45:00Z","v":7850,"vw":63.445259},{"c":63.43,"h":63.47,"l":63.43,"n":123,"o":63.4597,"t":"2026-10-20T19:00:00Z","v":15236,"vw":63.454331},{"c":63.37,"h":63.44,"l":63.3594,"n":141,"o":63.43,"t":"2026-10-20T19:15:00Z","v":25247,"vw":63.400999},{"c":63.41,"h":63.4151,"l":63.34,"n":222,"o":63.365,"t":"2026-10-20T19:30:00Z","v":29294,"vw":63.38565},{"c":63.44,"h":63.44,"l":63.375,"n":360,"o":63.41,"t":"2026-10-20T19:45:00Z","v":80879,"vw":63.412883},{"c":63.45,"h":63.45,"l":63.45,"n":11,"o":63.45,"t":"2026-10-20T20:00:00Z","v":1135,"vw":63.45},{"c":64.1382,"h":64.1382,"l":64.1382,"n":1,"o":64.1382,"t":"2026-10-20T22:00:00Z","v":200,"vw":64.1382},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-20T23:15:00Z","v":292,"vw":63.7},{"c":63.49,"h":63.65,"l":63.45,"n":428,"o":63.65,"t":"2026-10-21T13:30:00Z","v":57523,"vw":63.543146},{"c":63.575,"h":63.6,"l":63.49,"n":263,"o":63.49,"t":"2026-10-21T13:45:00Z","v":43196,"vw":63.556245},{"c":63.34,"h":63.59,"l":63.34,"n":207,"o":63.56,"t":"2026-10-21T14:00:00Z","v":23974,"vw":63.421372},{"c":63.41,"h":63.44,"l":63.32,"n":267,"o":63.35,"t":"2026-10-21T14:15:00Z","v":56479,"vw":63.363636},{"c":63.5,"h":63.52,"l":63.41,"n":218,"o":63.425,"t":"2026-10-21T14:30:00Z","v":27109,"vw":63.450161},{"c":63.61,"h":63.615,"l":63.4919,"n":124,"o":63.505,"t":"2026-10-21T14:45:00Z","v":38521,"vw":63.597328},{"c":63.68,"h":63.68,"l":63.6,"n":136,"o":63.6,"t":"2026-10-21T15:00:00Z","v":37842,"vw":63.618457},{"c":63.715,"h":63.715,"l":63.6241,"n":101,"o":63.6841,"t":"2026-10-21T15:15:00Z","v":10392,"vw":63.658483},{"c":63.795,"h":63.805,"l":63.725,"n":71,"o":63.725,"t":"2026-10-21T15:30:00Z","v":8342,"vw":63.770903},{"c":63.775,"h":63.8176,"l":63.775,"n":63,"o":63.795,"t":"2026-10-21T15:45:00Z","v":7745,"vw":63.793987},{"c":63.76,"h":63.785,"l":63.75,"n":85,"o":63.76,"t":"2026-10-21T16:00:00Z","v":12822,"vw":63.765348},{"c":63.72,"h":63.765,"l":63.72,"n":104,"o":63.76,"t":"2026-10-21T16:15:00Z","v":13666,"vw":63.749895},{"c":63.845,"h":63.89,"l":63.725,"n":201,"o":63.735,"t":"2026-10-21T16:30:00Z","v":43764,"vw":63.809362},{"c":63.87,"h":63.885,"l":63.8,"n":117,"o":63.83,"t":"2026-10-21T16:45:00Z","v":13745,"vw":63.841652},{"c":63.92,"h":63.92,"l":63.855,"n":116,"o":63.86,"t":"2026-10-21T17:00:00Z","v":16463,"vw":63.890943},{"c":63.915,"h":63.955,"l":63.9,"n":82,"o":63.9151,"t":"2026-10-21T17:15:00Z","v":7889,"vw":63.92966},{"c":63.92,"h":63.925,"l":63.86,"n":83,"o":63.9,"t":"2026-10-21T17:30:00Z","v":12456,"vw":63.882891},{"c":63.9,"h":63.935,"l":63.9,"n":67,"o":63.905,"t":"2026-10-21T17:45:00Z","v":13575,"vw":63.914001},{"c":63.905,"h":63.915,"l":63.89,"n":75,"o":63.915,"t":"2026-10-21T18:00:00Z","v":6079,"vw":63.901526},{"c":63.935,"h":63.945,"l":63.91,"n":94,"o":63.91,"t":"2026-10-21T18:15:00Z","v":14668,"vw":63.937068},{"c":63.915,"h":63.945,"l":63.915,"n":72,"o":63.935,"t":"2026-10-21T18:30:00Z","v":6521,"vw":63.934401},{"c":63.73,"h":63.92,"l":63.72,"n":260,"o":63.915,"t":"2026-10-21T18:45:00Z","v":46887,"vw":63.850262},{"c":63.72,"h":63.73,"l":63.61,"n":220,"o":63.71,"t":"2026-10-21T19:00:00Z","v":34386,"vw":63.677658},{"c":63.845,"h":63.85,"l":63.71,"n":259,"o":63.745,"t":"2026-10-21T19:15:00Z","v":37875,"vw":63.767008},{"c":63.82,"h":63.84,"l":63.8,"n":145,"o":63.835,"t":"2026-10-21T19:30:00Z","v":17253,"vw":63.818077},{"c":63.865,"h":63.89,"l":63.83,"n":374,"o":63.835,"t":"2026-10-21T19:45:00Z","v":76132,"vw":63.866817},{"c":63.85,"h":63.85,"l":63.85,"n":9,"o":63.85,"t":"2026-10-21T20:00:00Z","v":1084,"vw":63.85},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-21T21:30:00Z","v":140,"vw":64},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-21T22:15:00Z","v":120,"vw":63.63},{"c":63.02,"h":63.03,"l":63.02,"n":3,"o":63.03,"t":"2026-10-22T11:15:00Z","v":1100,"vw":63.020909},{"c":63.22,"h":63.22,"l":63.22,"n":1,"o":63.22,"t":"2026-10-22T11:30:00Z","v":100,"vw":63.22},{"c":63.08,"h":63.18,"l":63.035,"n":348,"o":63.09,"t":"2026-10-22T13:30:00Z","v":38682,"vw":63.106307},{"c":63.09,"h":63.1001,"l":62.91,"n":495,"o":63.07,"t":"2026-10-22T13:45:00Z","v":53078,"vw":63.018922},{"c":62.9299,"h":63.14,"l":62.9299,"n":269,"o":63.065,"t":"2026-10-22T14:00:00Z","v":45696,"vw":63.02774},{"c":62.7459,"h":62.925,"l":62.74,"n":298,"o":62.91,"t":"2026-10-22T14:15:00Z","v":53161,"vw":62.84667},{"c":62.66,"h":62.75,"l":62.65,"n":322,"o":62.75,"t":"2026-10-22T14:30:00Z","v":31887,"vw":62.683059},{"c":62.68,"h":62.68,"l":62.5801,"n":174,"o":62.65,"t":"2026-10-22T14:45:00Z","v":12500,"vw":62.613782},{"c":62.62,"h":62.68,"l":62.615,"n":339,"o":62.68,"t":"2026-10-22T15:00:00Z","v":75590,"vw":62.63038},{"c":62.76,"h":62.83,"l":62.63,"n":187,"o":62.63,"t":"2026-10-22T15:15:00Z","v":22082,"vw":62.760564},{"c":62.65,"h":62.7077,"l":62.59,"n":440,"o":62.69,"t":"2026-10-22T15:30:00Z","v":84438,"vw":62.643777},{"c":62.7601,"h":62.77,"l":62.635,"n":171,"o":62.66,"t":"2026-10-22T15:45:00Z","v":17725,"vw":62.716471},{"c":62.795,"h":62.825,"l":62.7401,"n":104,"o":62.79,"t":"2026-10-22T16:00:00Z","v":35184,"vw":62.794253},{"c":62.815,"h":62.87,"l":62.8,"n":381,"o":62.805,"t":"2026-10-22T16:15:00Z","v":71177,"vw":62.82624},{"c":62.6,"h":62.8,"l":62.59,"n":103,"o":62.8,"t":"2026-10-22T16:30:00Z","v":105552,"vw":62.665882},{"c":62.655,"h":62.655,"l":62.515,"n":301,"o":62.61,"t":"2026-10-22T16:45:00Z","v":72166,"vw":62.577399},{"c":62.565,"h":62.6484,"l":62.52,"n":244,"o":62.64,"t":"2026-10-22T17:00:00Z","v":159297,"vw":62.53461},{"c":62.616,"h":62.635,"l":62.54,"n":228,"o":62.575,"t":"2026-10-22T17:15:00Z","v":34077,"vw":62.598884},{"c":62.65,"h":62.665,"l":62.605,"n":180,"o":62.605,"t":"2026-10-22T17:30:00Z","v":29788,"vw":62.630995},{"c":62.54,"h":62.64,"l":62.54,"n":300,"o":62.64,"t":"2026-10-22T17:45:00Z","v":23103,"vw":62.596246},{"c":62.54,"h":62.57,"l":62.46,"n":175,"o":62.54,"t":"2026-10-22T18:00:00Z","v":19666,"vw":62.514371},{"c":62.49,"h":62.63,"l":62.49,"n":264,"o":62.535,"t":"2026-10-22T18:15:00Z","v":287201,"vw":62.573203},{"c":62.4699,"h":62.4881,"l":62.435,"n":182,"o":62.47,"t":"2026-10-22T18:30:00Z","v":91240,"vw":62.441175},{"c":62.4,"h":62.48,"l":62.4,"n":411,"o":62.48,"t":"2026-10-22T18:45:00Z","v":140133,"vw":62.442175},{"c":62.435,"h":62.4681,"l":62.36,"n":373,"o":62.4,"t":"2026-10-22T19:00:00Z","v":106612,"vw":62.416234},{"c":62.5,"h":62.51,"l":62.42,"n":215,"o":62.42,"t":"2026-10-22T19:15:00Z","v":23701,"vw":62.451096},{"c":62.38,"h":62.51,"l":62.355,"n":359,"o":62.5,"t":"2026-10-22T19:30:00Z","v":42449,"vw":62.404792},{"c":62.55,"h":62.55,"l":62.34,"n":701,"o":62.38,"t":"2026-10-22T19:45:00Z","v":151463,"vw":62.488986},{"c":62.55,"h":62.55,"l":62.55,"n":9,"o":62.55,"t":"2026-10-22T20:00:00Z","v":4819,"vw":62.55},{"c":62.91,"h":62.91,"l":62.91,"n":1,"o":62.91,"t":"2026-10-22T20:15:00Z","v":100,"vw":62.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35018451500485215,"strike":68.14707462868233,"iv":0.2692878548112834,"gamma":0.053001984554597384,"theta":-0.0201752798491514,"vega":0.04088333066988219,"rho":0.006573718859869914,"breakevenPct":9.508008223320843},{"delta":0.2,"premium":0.4733639052374758,"strike":66.87584108300028,"iv":0.251733783173775,"gamma":0.06361545337824685,"theta":-0.02262675956558586,"vega":0.04861619399327609,"rho":0.008828827269197743,"breakevenPct":7.672589909253005},{"delta":0.25,"premium":0.5734123253966901,"strike":65.68783566137746,"iv":0.22723610428534782,"gamma":0.08004530070950037,"theta":-0.023806292642764404,"vega":0.055588552567715284,"rho":0.011041758634337743,"breakevenPct":5.933250178695696},{"delta":0.3,"premium":0.6512040037370254,"strike":64.7903679701038,"iv":0.20167187786514335,"gamma":0.0985091854539698,"theta":-0.023529964999179285,"vega":0.060746882281521,"rho":0.013249190498399229,"breakevenPct":4.622816904621623},{"delta":0.35,"premium":0.7340712811535302,"strike":64.12742975077175,"iv":0.1832114765230561,"gamma":0.11543195673676004,"theta":-0.0232643972801558,"vega":0.06480922372919265,"rho":0.015467417645887556,"breakevenPct":3.6954452948445917},{"delta":0.4,"premium":0.8860025309936131,"strike":63.65999367251597,"iv":0.17998160222153067,"gamma":0.12086603886325631,"theta":-0.023820822269915914,"vega":0.06715748564529765,"rho":0.017800004392947596,"breakevenPct":3.1910410927411434},{"delta":0.45,"premium":1.0543682637782985,"strike":63.239079340554255,"iv":0.1803759885598402,"gamma":0.12356626918005713,"theta":-0.02457284888348995,"vega":0.0690978646980415,"rho":0.02015980418354915,"breakevenPct":2.7872863378618056},{"delta":0.5,"premium":1.2826315789473683,"strike":62.810526315789474,"iv":0.18564,"gamma":0.1215378947368421,"theta":-0.025606315789473685,"vega":0.06985894736842105,"rho":0.022499887633631498,"breakevenPct":2.4670789684042367},{"delta":0.55,"premium":1.5896491228070178,"strike":62.371929824561406,"iv":0.19730666666666669,"gamma":0.11329228070175439,"theta":-0.02700982456140351,"vega":0.06906947368421053,"rho":0.024814047747105265,"breakevenPct":2.2567209390382525},{"delta":0.6,"premium":1.918171296296296,"strike":61.91203703703704,"iv":0.20936388888888888,"gamma":0.1046550925925926,"theta":-0.02831435185185185,"vega":0.0679337962962963,"rho":0.027115055102181342,"breakevenPct":2.0466959765520985},{"delta":0.65,"premium":2.366666666666667,"strike":61.333333333333336,"iv":0.22360000000000002,"gamma":0.09383333333333332,"theta":-0.029066666666666664,"vega":0.06486666666666667,"rho":0.0293426839104072,"breakevenPct":1.8385291766586782},{"delta":0.7,"premium":2.8891993957703925,"strike":60.6797583081571,"iv":0.23916555891238672,"gamma":0.08244410876132931,"theta":-0.0295,"vega":0.06101842900302115,"rho":0.03151678507615801,"breakevenPct":1.6290291030015926},{"delta":0.75,"premium":3.5298872180451126,"strike":59.90601503759399,"iv":0.2566139097744361,"gamma":0.07024999999999999,"theta":-0.029396616541353383,"vega":0.05594210526315789,"rho":0.033604479589048546,"breakevenPct":1.4163105605741053},{"delta":0.8,"premium":4.35625,"strike":58.94078947368421,"iv":0.2761190789473685,"gamma":0.05752499999999999,"theta":-0.028423684210526316,"vega":0.04932171052631579,"rho":0.03554945307805382,"breakevenPct":1.1943077117253569},{"delta":0.85,"premium":6.073076923076924,"strike":57.13360323886639,"iv":0.33549149797570854,"gamma":0.039522267206477724,"theta":-0.0288,"vega":0.04108785425101214,"rho":0.03684268544983398,"breakevenPct":1.0498483804049963},{"delta":0.9,"premium":8.566037735849058,"strike":54.50943396226415,"iv":0.40697358490566043,"gamma":0.024490566037735844,"theta":-0.026762264150943398,"vega":0.03093396226415094,"rho":0.03748672176658999,"breakevenPct":0.8400826508604471}],"put":[{"delta":0.15,"premium":0.39371984537300597,"strike":58.074879381492025,"iv":0.27767184180787763,"gamma":0.047729046656044695,"theta":-0.018544625426387663,"vega":0.04079073434675586,"rho":-0.008256678564874899,"breakevenPct":7.783917608123069},{"delta":0.2,"premium":0.586740231609751,"strike":58.846960926439,"iv":0.2866254028311259,"gamma":0.055436235461736746,"theta":-0.022845239651867653,"vega":0.0489218140009531,"rho":-0.010961246551467518,"breakevenPct":6.858160359985203},{"delta":0.25,"premium":0.6765134260928664,"strike":60.02017901457155,"iv":0.24973956852901238,"gamma":0.07259431254673487,"theta":-0.022225907031364147,"vega":0.055716558531915206,"rho":-0.01369045457557317,"breakevenPct":5.126034231049257},{"delta":0.3,"premium":0.7432500761071535,"strike":60.910001014762045,"iv":0.21608769448969406,"gamma":0.09195426982071878,"theta":-0.020497807347256092,"vega":0.06091310906761614,"rho":-0.01642465946057791,"breakevenPct":3.810150377849885},{"delta":0.35,"premium":0.8758034158059298,"strike":61.45746696656702,"iv":0.20468567665430154,"gamma":0.10241560640054816,"theta":-0.020220997185896733,"vega":0.06457751925628566,"rho":-0.019030139115000802,"breakevenPct":3.1468208620925804},{"delta":0.4,"premium":1.0157626880330126,"strike":61.9664097746655,"iv":0.19578729330129824,"gamma":0.11187563791973376,"theta":-0.02010749138299173,"vega":0.06806952745864434,"rho":-0.021621134139811517,"breakevenPct":2.556919126087143},{"delta":0.45,"premium":1.089861111111111,"strike":62.37063492063492,"iv":0.17904031746031746,"gamma":0.1259911111111111,"theta":-0.018061507936507935,"vega":0.06896714285714285,"rho":-0.0242841216258236,"breakevenPct":2.029138593886791},{"delta":0.5,"premium":1.1593055555555556,"strike":62.76746031746032,"iv":0.16173873015873017,"gamma":0.14043555555555556,"theta":-0.015878968253968253,"vega":0.06968142857142857,"rho":-0.02695219637354799,"breakevenPct":1.5057477827261985},{"delta":0.55,"premium":1.2738326848249029,"strike":63.13424124513619,"iv":0.15020389105058365,"gamma":0.1481079766536965,"theta":-0.014049610894941634,"vega":0.06912003891050583,"rho":-0.02958998228007778,"breakevenPct":1.1024643320363157},{"delta":0.6,"premium":1.452172503242542,"strike":63.458495460440986,"iv":0.14683164721141376,"gamma":0.14619487678339818,"theta":-0.012720168612191959,"vega":0.0667529831387808,"rho":-0.032184895575641304,"breakevenPct":0.86918791814797},{"delta":0.65,"premium":1.6305123216601816,"strike":63.782749675745784,"iv":0.14345940337224383,"gamma":0.14428177691309987,"theta":-0.011390726329442283,"vega":0.06438592736705577,"rho":-0.03477980887120483,"breakevenPct":0.6359115042596236},{"delta":0.7,"premium":2.2266162310866564,"strike":64.45392022008252,"iv":0.1650308115543328,"gamma":0.12693122420907843,"theta":-0.012202200825309487,"vega":0.061097799174690506,"rho":-0.03755966939570546,"breakevenPct":0.5159008968890871},{"delta":0.75,"premium":3.6709078404401656,"strike":65.82943603851444,"iv":0.23724539202200828,"gamma":0.07823796423658871,"theta":-0.017360385144429162,"vega":0.05593961485557084,"rho":-0.04071502883956324,"breakevenPct":0.6258541997213759},{"delta":0.8,"premium":2.9030660377358477,"strike":65.31132075471697,"iv":0.16906792452830177,"gamma":0.09892075471698117,"theta":-0.008978301886792439,"vega":0.04910188679245282,"rho":-0.04275955100779159,"breakevenPct":0.2266111638990665},{"delta":0.85,"premium":4.011557788944722,"strike":66.51758793969849,"iv":0.19179246231155772,"gamma":0.07245326633165833,"theta":-0.007252261306532661,"vega":0.040988442211055284,"rho":-0.04585754095107822,"breakevenPct":0.07029552237606496},{"delta":0.9,"premium":7.812666666666667,"strike":70.32833333333333,"iv":0.3037488333333333,"gamma":0.0319555,"theta":-0.009349499999999995,"vega":0.030504833333333328,"rho":-0.050946311300173956,"breakevenPct":0.1598721023181401}]},"raw":{"call":[{"delta":0.15,"premium":0.35018451500485215,"strike":68.14707462868233,"iv":0.2692878548112834,"gamma":0.053001984554597384,"theta":-0.0201752798491514,"vega":0.04088333066988219,"rho":0.006573718859869914,"breakevenPct":9.508008223320843},{"delta":0.2,"premium":0.4733639052374758,"strike":66.87584108300028,"iv":0.251733783173775,"gamma":0.06361545337824685,"theta":-0.02262675956558586,"vega":0.04861619399327609,"rho":0.008828827269197743,"breakevenPct":7.672589909253005},{"delta":0.25,"premium":0.5734123253966901,"strike":65.68783566137746,"iv":0.22723610428534782,"gamma":0.08004530070950037,"theta":-0.023806292642764404,"vega":0.055588552567715284,"rho":0.011041758634337743,"breakevenPct":5.933250178695696},{"delta":0.3,"premium":0.6512040037370254,"strike":64.7903679701038,"iv":0.20167187786514335,"gamma":0.0985091854539698,"theta":-0.023529964999179285,"vega":0.060746882281521,"rho":0.013249190498399229,"breakevenPct":4.622816904621623},{"delta":0.35,"premium":0.7340712811535302,"strike":64.12742975077175,"iv":0.1832114765230561,"gamma":0.11543195673676004,"theta":-0.0232643972801558,"vega":0.06480922372919265,"rho":0.015467417645887556,"breakevenPct":3.6954452948445917},{"delta":0.4,"premium":0.8860025309936131,"strike":63.65999367251597,"iv":0.17998160222153067,"gamma":0.12086603886325631,"theta":-0.023820822269915914,"vega":0.06715748564529765,"rho":0.017800004392947596,"breakevenPct":3.1910410927411434},{"delta":0.45,"premium":1.0543682637782985,"strike":63.239079340554255,"iv":0.1803759885598402,"gamma":0.12356626918005713,"theta":-0.02457284888348995,"vega":0.0690978646980415,"rho":0.02015980418354915,"breakevenPct":2.7872863378618056},{"delta":0.5,"premium":1.2826315789473683,"strike":62.810526315789474,"iv":0.18564,"gamma":0.1215378947368421,"theta":-0.025606315789473685,"vega":0.06985894736842105,"rho":0.022499887633631498,"breakevenPct":2.4670789684042367},{"delta":0.55,"premium":1.5896491228070178,"strike":62.371929824561406,"iv":0.19730666666666669,"gamma":0.11329228070175439,"theta":-0.02700982456140351,"vega":0.06906947368421053,"rho":0.024814047747105265,"breakevenPct":2.2567209390382525},{"delta":0.6,"premium":1.918171296296296,"strike":61.91203703703704,"iv":0.20936388888888888,"gamma":0.1046550925925926,"theta":-0.02831435185185185,"vega":0.0679337962962963,"rho":0.027115055102181342,"breakevenPct":2.0466959765520985},{"delta":0.65,"premium":2.366666666666667,"strike":61.333333333333336,"iv":0.22360000000000002,"gamma":0.09383333333333332,"theta":-0.029066666666666664,"vega":0.06486666666666667,"rho":0.0293426839104072,"breakevenPct":1.8385291766586782},{"delta":0.7,"premium":2.8891993957703925,"strike":60.6797583081571,"iv":0.23916555891238672,"gamma":0.08244410876132931,"theta":-0.0295,"vega":0.06101842900302115,"rho":0.03151678507615801,"breakevenPct":1.6290291030015926},{"delta":0.75,"premium":3.5298872180451126,"strike":59.90601503759399,"iv":0.2566139097744361,"gamma":0.07024999999999999,"theta":-0.029396616541353383,"vega":0.05594210526315789,"rho":0.033604479589048546,"breakevenPct":1.4163105605741053},{"delta":0.8,"premium":4.35625,"strike":58.94078947368421,"iv":0.2761190789473685,"gamma":0.05752499999999999,"theta":-0.028423684210526316,"vega":0.04932171052631579,"rho":0.03554945307805382,"breakevenPct":1.1943077117253569},{"delta":0.85,"premium":6.073076923076924,"strike":57.13360323886639,"iv":0.33549149797570854,"gamma":0.039522267206477724,"theta":-0.0288,"vega":0.04108785425101214,"rho":0.03684268544983398,"breakevenPct":1.0498483804049963},{"delta":0.9,"premium":8.566037735849058,"strike":54.50943396226415,"iv":0.40697358490566043,"gamma":0.024490566037735844,"theta":-0.026762264150943398,"vega":0.03093396226415094,"rho":0.03748672176658999,"breakevenPct":0.8400826508604471}],"put":[{"delta":0.15,"premium":0.39371984537300597,"strike":58.074879381492025,"iv":0.27767184180787763,"gamma":0.047729046656044695,"theta":-0.018544625426387663,"vega":0.04079073434675586,"rho":-0.008256678564874899,"breakevenPct":7.783917608123069},{"delta":0.2,"premium":0.586740231609751,"strike":58.846960926439,"iv":0.2866254028311259,"gamma":0.055436235461736746,"theta":-0.022845239651867653,"vega":0.0489218140009531,"rho":-0.010961246551467518,"breakevenPct":6.858160359985203},{"delta":0.25,"premium":0.6765134260928664,"strike":60.02017901457155,"iv":0.24973956852901238,"gamma":0.07259431254673487,"theta":-0.022225907031364147,"vega":0.055716558531915206,"rho":-0.01369045457557317,"breakevenPct":5.126034231049257},{"delta":0.3,"premium":0.7432500761071535,"strike":60.910001014762045,"iv":0.21608769448969406,"gamma":0.09195426982071878,"theta":-0.020497807347256092,"vega":0.06091310906761614,"rho":-0.01642465946057791,"breakevenPct":3.810150377849885},{"delta":0.35,"premium":0.8758034158059298,"strike":61.45746696656702,"iv":0.20468567665430154,"gamma":0.10241560640054816,"theta":-0.020220997185896733,"vega":0.06457751925628566,"rho":-0.019030139115000802,"breakevenPct":3.1468208620925804},{"delta":0.4,"premium":1.0157626880330126,"strike":61.9664097746655,"iv":0.19578729330129824,"gamma":0.11187563791973376,"theta":-0.02010749138299173,"vega":0.06806952745864434,"rho":-0.021621134139811517,"breakevenPct":2.556919126087143},{"delta":0.45,"premium":1.089861111111111,"strike":62.37063492063492,"iv":0.17904031746031746,"gamma":0.1259911111111111,"theta":-0.018061507936507935,"vega":0.06896714285714285,"rho":-0.0242841216258236,"breakevenPct":2.029138593886791},{"delta":0.5,"premium":1.1593055555555556,"strike":62.76746031746032,"iv":0.16173873015873017,"gamma":0.14043555555555556,"theta":-0.015878968253968253,"vega":0.06968142857142857,"rho":-0.02695219637354799,"breakevenPct":1.5057477827261985},{"delta":0.55,"premium":1.2738326848249029,"strike":63.13424124513619,"iv":0.15020389105058365,"gamma":0.1481079766536965,"theta":-0.014049610894941634,"vega":0.06912003891050583,"rho":-0.02958998228007778,"breakevenPct":1.1024643320363157},{"delta":0.6,"premium":1.452172503242542,"strike":63.458495460440986,"iv":0.14683164721141376,"gamma":0.14619487678339818,"theta":-0.012720168612191959,"vega":0.0667529831387808,"rho":-0.032184895575641304,"breakevenPct":0.86918791814797},{"delta":0.65,"premium":1.6305123216601816,"strike":63.782749675745784,"iv":0.14345940337224383,"gamma":0.14428177691309987,"theta":-0.011390726329442283,"vega":0.06438592736705577,"rho":-0.03477980887120483,"breakevenPct":0.6359115042596236},{"delta":0.7,"premium":2.2266162310866564,"strike":64.45392022008252,"iv":0.1650308115543328,"gamma":0.12693122420907843,"theta":-0.012202200825309487,"vega":0.061097799174690506,"rho":-0.03755966939570546,"breakevenPct":0.5159008968890871},{"delta":0.75,"premium":3.6709078404401656,"strike":65.82943603851444,"iv":0.23724539202200828,"gamma":0.07823796423658871,"theta":-0.017360385144429162,"vega":0.05593961485557084,"rho":-0.04071502883956324,"breakevenPct":0.6258541997213759},{"delta":0.8,"premium":2.9030660377358477,"strike":65.31132075471697,"iv":0.16906792452830177,"gamma":0.09892075471698117,"theta":-0.008978301886792439,"vega":0.04910188679245282,"rho":-0.04275955100779159,"breakevenPct":0.2266111638990665},{"delta":0.85,"premium":4.011557788944722,"strike":66.51758793969849,"iv":0.19179246231155772,"gamma":0.07245326633165833,"theta":-0.007252261306532661,"vega":0.040988442211055284,"rho":-0.04585754095107822,"breakevenPct":0.07029552237606496},{"delta":0.9,"premium":7.812666666666667,"strike":70.32833333333333,"iv":0.3037488333333333,"gamma":0.0319555,"theta":-0.009349499999999995,"vega":0.030504833333333328,"rho":-0.050946311300173956,"breakevenPct":0.1598721023181401}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}