{"symbol":"XPH","url":"https://intraalpha.com/companies/XPH","capturedAt":"2026-10-23T00:20:41.493Z","state":"partial","quote":{"symbol":"XPH","last_price":64.28,"prev_close":63.96,"regular_close":64.28,"change":0.32,"change_pct":0.5003,"regular_change":0.32,"regular_change_pct":0.5003,"extended_change":0,"extended_change_pct":0,"bid":63.54,"ask":64.86,"bid_size":100,"ask_size":100,"volume":141928,"vwap":64.40857,"open":64,"high":64.98,"low":63.84,"close":64.28,"trade_count":1350,"last_trade_at":"2026-10-23T00:00:00.139183636Z","last_quote_at":"2026-10-23T00:00:00.093688075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.610Z","bars":[{"c":63.3,"h":63.3,"l":63.29,"n":14,"o":63.29,"t":"2026-10-16T13:30:00Z","v":2558,"vw":63.294579},{"c":62.595,"h":62.595,"l":62.56,"n":4,"o":62.56,"t":"2026-10-16T13:35:00Z","v":287,"vw":62.582273},{"c":62.1704,"h":62.1704,"l":62.1704,"n":2,"o":62.1704,"t":"2026-10-16T13:50:00Z","v":863,"vw":62.1704},{"c":62.33,"h":62.33,"l":62.33,"n":1,"o":62.33,"t":"2026-10-16T14:05:00Z","v":104,"vw":62.33},{"c":62.2201,"h":62.243,"l":62.2201,"n":5,"o":62.243,"t":"2026-10-16T14:10:00Z","v":8433,"vw":62.230718},{"c":62.29,"h":62.32,"l":62.29,"n":15,"o":62.29,"t":"2026-10-16T14:15:00Z","v":1762,"vw":62.298293},{"c":62.37,"h":62.37,"l":62.25,"n":8,"o":62.26,"t":"2026-10-16T14:20:00Z","v":1017,"vw":62.342941},{"c":62.2,"h":62.25,"l":62.2,"n":10,"o":62.25,"t":"2026-10-16T14:25:00Z","v":1048,"vw":62.231839},{"c":62.2,"h":62.2,"l":62.13,"n":8,"o":62.13,"t":"2026-10-16T14:30:00Z","v":563,"vw":62.151923},{"c":62.2351,"h":62.2351,"l":62.2351,"n":4,"o":62.2351,"t":"2026-10-16T14:35:00Z","v":178,"vw":62.2351},{"c":62.32,"h":62.32,"l":62.14,"n":42,"o":62.23,"t":"2026-10-16T14:40:00Z","v":3886,"vw":62.205365},{"c":62.18,"h":62.185,"l":62.18,"n":9,"o":62.185,"t":"2026-10-16T14:45:00Z","v":939,"vw":62.184351},{"c":62.22,"h":62.27,"l":62.22,"n":29,"o":62.25,"t":"2026-10-16T14:50:00Z","v":4909,"vw":62.253143},{"c":62.23,"h":62.23,"l":62.2,"n":8,"o":62.22,"t":"2026-10-16T14:55:00Z","v":560,"vw":62.2125},{"c":62.29,"h":62.29,"l":62.29,"n":4,"o":62.29,"t":"2026-10-16T15:00:00Z","v":116,"vw":62.29},{"c":62.12,"h":62.14,"l":62.12,"n":8,"o":62.14,"t":"2026-10-16T15:10:00Z","v":504,"vw":62.133827},{"c":61.96,"h":62.01,"l":61.96,"n":27,"o":62.01,"t":"2026-10-16T15:15:00Z","v":2070,"vw":61.970123},{"c":61.89,"h":61.996,"l":61.83,"n":35,"o":61.99,"t":"2026-10-16T15:20:00Z","v":2655,"vw":61.880466},{"c":61.835,"h":61.835,"l":61.82,"n":14,"o":61.82,"t":"2026-10-16T15:25:00Z","v":948,"vw":61.826843},{"c":62.02,"h":62.02,"l":61.88,"n":14,"o":61.89,"t":"2026-10-16T15:30:00Z","v":1125,"vw":61.942176},{"c":62,"h":62,"l":61.93,"n":9,"o":61.93,"t":"2026-10-16T15:35:00Z","v":764,"vw":61.945296},{"c":62.03,"h":62.03,"l":61.93,"n":41,"o":61.93,"t":"2026-10-16T15:40:00Z","v":2677,"vw":61.95097},{"c":62.02,"h":62.02,"l":61.96,"n":18,"o":61.99,"t":"2026-10-16T15:50:00Z","v":1150,"vw":61.989059},{"c":61.9,"h":61.995,"l":61.9,"n":141,"o":61.95,"t":"2026-10-16T15:55:00Z","v":8043,"vw":61.956408},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-10-16T16:00:00Z","v":200,"vw":61.85},{"c":61.7,"h":61.78,"l":61.7,"n":66,"o":61.78,"t":"2026-10-16T16:05:00Z","v":6307,"vw":61.748759},{"c":61.7,"h":61.7,"l":61.7,"n":3,"o":61.7,"t":"2026-10-16T16:10:00Z","v":102,"vw":61.7},{"c":61.79,"h":61.79,"l":61.73,"n":5,"o":61.73,"t":"2026-10-16T16:20:00Z","v":223,"vw":61.76},{"c":61.69,"h":61.69,"l":61.69,"n":9,"o":61.69,"t":"2026-10-16T16:25:00Z","v":385,"vw":61.69},{"c":61.66,"h":61.7,"l":61.66,"n":11,"o":61.7,"t":"2026-10-16T16:35:00Z","v":3022,"vw":61.69016},{"c":61.66,"h":61.7299,"l":61.66,"n":18,"o":61.6912,"t":"2026-10-16T16:40:00Z","v":1945,"vw":61.693717},{"c":61.74,"h":61.74,"l":61.62,"n":31,"o":61.62,"t":"2026-10-16T16:50:00Z","v":3052,"vw":61.70834},{"c":61.68,"h":61.68,"l":61.68,"n":5,"o":61.68,"t":"2026-10-16T16:55:00Z","v":253,"vw":61.68},{"c":61.74,"h":61.74,"l":61.74,"n":9,"o":61.74,"t":"2026-10-16T17:00:00Z","v":346,"vw":61.74},{"c":61.66,"h":61.72,"l":61.66,"n":12,"o":61.72,"t":"2026-10-16T17:10:00Z","v":35637,"vw":61.717703},{"c":61.62,"h":61.62,"l":61.62,"n":4,"o":61.62,"t":"2026-10-16T17:15:00Z","v":206,"vw":61.62},{"c":61.62,"h":61.67,"l":61.61,"n":15,"o":61.61,"t":"2026-10-16T17:20:00Z","v":1245,"vw":61.622083},{"c":61.72,"h":61.75,"l":61.7,"n":17,"o":61.7,"t":"2026-10-16T17:30:00Z","v":2062,"vw":61.737047},{"c":61.64,"h":61.8,"l":61.64,"n":20,"o":61.8,"t":"2026-10-16T17:35:00Z","v":2307,"vw":61.709168},{"c":61.75,"h":61.75,"l":61.67,"n":5,"o":61.67,"t":"2026-10-16T17:40:00Z","v":294,"vw":61.71},{"c":61.69,"h":61.73,"l":61.69,"n":2,"o":61.73,"t":"2026-10-16T17:45:00Z","v":208,"vw":61.709231},{"c":61.69,"h":61.7,"l":61.665,"n":18,"o":61.665,"t":"2026-10-16T17:55:00Z","v":2436,"vw":61.691289},{"c":61.6,"h":61.6,"l":61.6,"n":4,"o":61.6,"t":"2026-10-16T18:00:00Z","v":282,"vw":61.6},{"c":61.78,"h":61.78,"l":61.71,"n":21,"o":61.71,"t":"2026-10-16T18:30:00Z","v":1406,"vw":61.738571},{"c":61.79,"h":61.79,"l":61.79,"n":12,"o":61.79,"t":"2026-10-16T18:35:00Z","v":601,"vw":61.79},{"c":61.8,"h":61.8,"l":61.8,"n":6,"o":61.8,"t":"2026-10-16T18:45:00Z","v":293,"vw":61.8},{"c":61.75,"h":61.75,"l":61.71,"n":13,"o":61.7415,"t":"2026-10-16T18:50:00Z","v":961,"vw":61.726917},{"c":61.77,"h":61.77,"l":61.77,"n":10,"o":61.77,"t":"2026-10-16T18:55:00Z","v":648,"vw":61.77},{"c":61.72,"h":61.79,"l":61.72,"n":12,"o":61.79,"t":"2026-10-16T19:00:00Z","v":783,"vw":61.75},{"c":61.77,"h":61.79,"l":61.77,"n":10,"o":61.78,"t":"2026-10-16T19:05:00Z","v":658,"vw":61.7825},{"c":61.8,"h":61.8,"l":61.8,"n":5,"o":61.8,"t":"2026-10-16T19:10:00Z","v":141,"vw":61.8},{"c":61.86,"h":61.93,"l":61.86,"n":17,"o":61.93,"t":"2026-10-16T19:15:00Z","v":762,"vw":61.9125},{"c":61.9,"h":61.9,"l":61.9,"n":3,"o":61.9,"t":"2026-10-16T19:20:00Z","v":211,"vw":61.9},{"c":61.9,"h":61.9,"l":61.9,"n":11,"o":61.9,"t":"2026-10-16T19:25:00Z","v":650,"vw":61.9},{"c":61.8204,"h":61.9,"l":61.8204,"n":18,"o":61.89,"t":"2026-10-16T19:30:00Z","v":884,"vw":61.868134},{"c":61.77,"h":61.83,"l":61.77,"n":9,"o":61.83,"t":"2026-10-16T19:35:00Z","v":415,"vw":61.798125},{"c":61.715,"h":61.78,"l":61.715,"n":9,"o":61.78,"t":"2026-10-16T19:40:00Z","v":626,"vw":61.750751},{"c":61.6694,"h":61.69,"l":61.6694,"n":17,"o":61.69,"t":"2026-10-16T19:45:00Z","v":1952,"vw":61.670612},{"c":61.68,"h":61.71,"l":61.61,"n":17,"o":61.71,"t":"2026-10-16T19:50:00Z","v":1144,"vw":61.674843},{"c":61.8,"h":61.8,"l":61.71,"n":295,"o":61.75,"t":"2026-10-16T19:55:00Z","v":24727,"vw":61.762794},{"c":61.84,"h":61.84,"l":61.84,"n":7,"o":61.84,"t":"2026-10-16T20:00:00Z","v":91316,"vw":61.84},{"c":62,"h":62,"l":62,"n":7,"o":62,"t":"2026-10-19T12:30:00Z","v":1500,"vw":62},{"c":61.69,"h":61.69,"l":61.69,"n":11,"o":61.69,"t":"2026-10-19T13:30:00Z","v":569,"vw":61.69},{"c":62.32,"h":62.32,"l":62.1773,"n":4,"o":62.1773,"t":"2026-10-19T13:35:00Z","v":1349,"vw":62.289486},{"c":62.18,"h":62.18,"l":62.18,"n":7,"o":62.18,"t":"2026-10-19T13:40:00Z","v":570,"vw":62.18},{"c":61.645,"h":61.645,"l":61.54,"n":12,"o":61.645,"t":"2026-10-19T13:45:00Z","v":1012,"vw":61.626207},{"c":61.645,"h":61.645,"l":61.645,"n":3,"o":61.645,"t":"2026-10-19T13:50:00Z","v":306,"vw":61.645},{"c":61.78,"h":61.78,"l":61.78,"n":1,"o":61.78,"t":"2026-10-19T13:55:00Z","v":285,"vw":61.78},{"c":61.88,"h":61.88,"l":61.73,"n":3,"o":61.73,"t":"2026-10-19T14:05:00Z","v":307,"vw":61.78228},{"c":61.8289,"h":61.8289,"l":61.8289,"n":2,"o":61.8289,"t":"2026-10-19T14:10:00Z","v":185,"vw":61.8289},{"c":61.95,"h":61.95,"l":61.94,"n":14,"o":61.95,"t":"2026-10-19T14:15:00Z","v":2050,"vw":61.94225},{"c":61.945,"h":61.945,"l":61.945,"n":5,"o":61.945,"t":"2026-10-19T14:20:00Z","v":219,"vw":61.945},{"c":61.79,"h":62.0099,"l":61.79,"n":19,"o":61.935,"t":"2026-10-19T14:40:00Z","v":2663,"vw":61.956109},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-10-19T14:50:00Z","v":136,"vw":61.85},{"c":61.93,"h":61.93,"l":61.93,"n":1,"o":61.93,"t":"2026-10-19T15:05:00Z","v":100,"vw":61.93},{"c":61.9808,"h":62.0201,"l":61.9808,"n":8,"o":62.02,"t":"2026-10-19T15:15:00Z","v":972,"vw":62.012958},{"c":62,"h":62.07,"l":62,"n":11,"o":62.015,"t":"2026-10-19T15:20:00Z","v":526,"vw":62.02657},{"c":62.035,"h":62.104,"l":62.035,"n":7,"o":62.08,"t":"2026-10-19T15:25:00Z","v":558,"vw":62.070077},{"c":62.04,"h":62.06,"l":62.04,"n":5,"o":62.06,"t":"2026-10-19T15:30:00Z","v":827,"vw":62.055},{"c":62.04,"h":62.04,"l":61.99,"n":8,"o":61.99,"t":"2026-10-19T15:35:00Z","v":587,"vw":62.006667},{"c":62.02,"h":62.02,"l":62.02,"n":1,"o":62.02,"t":"2026-10-19T15:40:00Z","v":114,"vw":62.02},{"c":62.09,"h":62.09,"l":62.09,"n":1,"o":62.09,"t":"2026-10-19T15:45:00Z","v":1410,"vw":62.09},{"c":62.07,"h":62.12,"l":62.07,"n":4,"o":62.12,"t":"2026-10-19T15:50:00Z","v":620,"vw":62.088571},{"c":62.035,"h":62.07,"l":62.035,"n":13,"o":62.07,"t":"2026-10-19T15:55:00Z","v":1327,"vw":62.06},{"c":61.97,"h":61.98,"l":61.97,"n":61,"o":61.98,"t":"2026-10-19T16:00:00Z","v":7134,"vw":61.979694},{"c":62.16,"h":62.16,"l":62.16,"n":5,"o":62.16,"t":"2026-10-19T16:15:00Z","v":400,"vw":62.16},{"c":62.185,"h":62.185,"l":62.185,"n":3,"o":62.185,"t":"2026-10-19T16:25:00Z","v":191,"vw":62.185},{"c":62.17,"h":62.17,"l":62.17,"n":3,"o":62.17,"t":"2026-10-19T16:30:00Z","v":303,"vw":62.17},{"c":62.35,"h":62.35,"l":62.35,"n":2,"o":62.35,"t":"2026-10-19T16:35:00Z","v":195,"vw":62.35},{"c":62.33,"h":62.33,"l":62.33,"n":3,"o":62.33,"t":"2026-10-19T16:45:00Z","v":112,"vw":62.33},{"c":62.285,"h":62.285,"l":62.285,"n":3,"o":62.285,"t":"2026-10-19T16:50:00Z","v":117,"vw":62.285},{"c":62.29,"h":62.29,"l":62.29,"n":3,"o":62.29,"t":"2026-10-19T16:55:00Z","v":489,"vw":62.29},{"c":62.35,"h":62.35,"l":62.35,"n":2,"o":62.35,"t":"2026-10-19T17:05:00Z","v":500,"vw":62.35},{"c":62.34,"h":62.34,"l":62.34,"n":8,"o":62.34,"t":"2026-10-19T17:10:00Z","v":304,"vw":62.34},{"c":62.4,"h":62.4,"l":62.33,"n":4,"o":62.33,"t":"2026-10-19T17:15:00Z","v":718,"vw":62.378212},{"c":62.38,"h":62.38,"l":62.38,"n":5,"o":62.38,"t":"2026-10-19T17:20:00Z","v":308,"vw":62.38},{"c":62.41,"h":62.41,"l":62.41,"n":1,"o":62.41,"t":"2026-10-19T17:25:00Z","v":874,"vw":62.41},{"c":62.44,"h":62.44,"l":62.44,"n":5,"o":62.44,"t":"2026-10-19T17:30:00Z","v":359,"vw":62.44},{"c":62.35,"h":62.395,"l":62.35,"n":4,"o":62.395,"t":"2026-10-19T17:35:00Z","v":339,"vw":62.371862},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-19T17:40:00Z","v":500,"vw":62.31},{"c":62.25,"h":62.25,"l":62.25,"n":2,"o":62.25,"t":"2026-10-19T17:45:00Z","v":200,"vw":62.25},{"c":62.225,"h":62.23,"l":62.225,"n":2,"o":62.23,"t":"2026-10-19T17:50:00Z","v":1179,"vw":62.228393},{"c":62.28,"h":62.35,"l":62.28,"n":5,"o":62.35,"t":"2026-10-19T18:00:00Z","v":1194,"vw":62.297222},{"c":62.34,"h":62.34,"l":62.32,"n":10,"o":62.34,"t":"2026-10-19T18:05:00Z","v":1054,"vw":62.33},{"c":62.35,"h":62.35,"l":62.34,"n":8,"o":62.34,"t":"2026-10-19T18:10:00Z","v":635,"vw":62.3475},{"c":62.33,"h":62.35,"l":62.305,"n":27,"o":62.32,"t":"2026-10-19T18:15:00Z","v":4946,"vw":62.321778},{"c":62.37,"h":62.4,"l":62.37,"n":6,"o":62.39,"t":"2026-10-19T18:20:00Z","v":498,"vw":62.39},{"c":62.31,"h":62.38,"l":62.31,"n":6,"o":62.38,"t":"2026-10-19T18:25:00Z","v":402,"vw":62.333333},{"c":62.2901,"h":62.39,"l":62.2901,"n":5,"o":62.3506,"t":"2026-10-19T18:30:00Z","v":899,"vw":62.330239},{"c":62.34,"h":62.39,"l":62.34,"n":2,"o":62.39,"t":"2026-10-19T18:35:00Z","v":200,"vw":62.365},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-19T18:40:00Z","v":200,"vw":62.4},{"c":62.425,"h":62.47,"l":62.4,"n":5,"o":62.4,"t":"2026-10-19T18:45:00Z","v":470,"vw":62.429474},{"c":62.38,"h":62.39,"l":62.38,"n":17,"o":62.39,"t":"2026-10-19T18:50:00Z","v":1011,"vw":62.384286},{"c":62.41,"h":62.45,"l":62.395,"n":11,"o":62.395,"t":"2026-10-19T18:55:00Z","v":859,"vw":62.427461},{"c":62.39,"h":62.39,"l":62.39,"n":5,"o":62.39,"t":"2026-10-19T19:00:00Z","v":224,"vw":62.39},{"c":62.375,"h":62.375,"l":62.375,"n":2,"o":62.375,"t":"2026-10-19T19:05:00Z","v":205,"vw":62.375},{"c":62.34,"h":62.355,"l":62.34,"n":19,"o":62.355,"t":"2026-10-19T19:10:00Z","v":3410,"vw":62.35003},{"c":62.35,"h":62.35,"l":62.35,"n":5,"o":62.35,"t":"2026-10-19T19:15:00Z","v":390,"vw":62.35},{"c":62.3,"h":62.36,"l":62.3,"n":4,"o":62.36,"t":"2026-10-19T19:20:00Z","v":463,"vw":62.323018},{"c":62.39,"h":62.39,"l":62.39,"n":7,"o":62.39,"t":"2026-10-19T19:30:00Z","v":307,"vw":62.39},{"c":62.45,"h":62.45,"l":62.44,"n":5,"o":62.44,"t":"2026-10-19T19:35:00Z","v":326,"vw":62.443333},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-19T19:40:00Z","v":162,"vw":62.39},{"c":62.35,"h":62.3601,"l":62.35,"n":13,"o":62.3601,"t":"2026-10-19T19:45:00Z","v":835,"vw":62.358108},{"c":62.29,"h":62.308,"l":62.29,"n":8,"o":62.308,"t":"2026-10-19T19:50:00Z","v":656,"vw":62.2936},{"c":62.24,"h":62.24,"l":62.21,"n":30,"o":62.22,"t":"2026-10-19T19:55:00Z","v":2211,"vw":62.231513},{"c":62.24,"h":62.24,"l":62.24,"n":5,"o":62.24,"t":"2026-10-19T20:00:00Z","v":642,"vw":62.24},{"c":62.69,"h":62.75,"l":62.42,"n":29,"o":62.66,"t":"2026-10-20T13:30:00Z","v":2641,"vw":62.654954},{"c":62.7,"h":62.81,"l":62.53,"n":270,"o":62.64,"t":"2026-10-20T13:35:00Z","v":26258,"vw":62.667549},{"c":63.2,"h":63.2,"l":62.7,"n":244,"o":62.7,"t":"2026-10-20T13:40:00Z","v":27090,"vw":63.029773},{"c":63.18,"h":63.18,"l":63.02,"n":42,"o":63.06,"t":"2026-10-20T13:45:00Z","v":5191,"vw":63.062726},{"c":63.36,"h":63.38,"l":63.155,"n":51,"o":63.19,"t":"2026-10-20T13:50:00Z","v":5036,"vw":63.240009},{"c":63.43,"h":63.43,"l":63.23,"n":82,"o":63.25,"t":"2026-10-20T13:55:00Z","v":12543,"vw":63.280227},{"c":63.48,"h":63.51,"l":63.36,"n":30,"o":63.37,"t":"2026-10-20T14:00:00Z","v":3268,"vw":63.409473},{"c":63.47,"h":63.47,"l":63.36,"n":40,"o":63.36,"t":"2026-10-20T14:05:00Z","v":4142,"vw":63.434687},{"c":63.7,"h":63.75,"l":63.53,"n":26,"o":63.53,"t":"2026-10-20T14:10:00Z","v":3026,"vw":63.577586},{"c":63.87,"h":63.87,"l":63.75,"n":21,"o":63.75,"t":"2026-10-20T14:15:00Z","v":2214,"vw":63.861795},{"c":63.98,"h":63.98,"l":63.8001,"n":6,"o":63.8001,"t":"2026-10-20T14:20:00Z","v":1325,"vw":63.813791},{"c":64.05,"h":64.06,"l":63.98,"n":42,"o":63.98,"t":"2026-10-20T14:30:00Z","v":2423,"vw":64.018029},{"c":64.13,"h":64.185,"l":64.08,"n":73,"o":64.08,"t":"2026-10-20T14:35:00Z","v":7330,"vw":64.14187},{"c":64.35,"h":64.35,"l":64.19,"n":13,"o":64.19,"t":"2026-10-20T14:40:00Z","v":831,"vw":64.3},{"c":64.38,"h":64.4,"l":64.38,"n":8,"o":64.4,"t":"2026-10-20T14:45:00Z","v":801,"vw":64.394286},{"c":64.37,"h":64.42,"l":64.37,"n":5,"o":64.38,"t":"2026-10-20T14:50:00Z","v":1820,"vw":64.380542},{"c":64.405,"h":64.44,"l":64.405,"n":5,"o":64.42,"t":"2026-10-20T14:55:00Z","v":401,"vw":64.42125},{"c":64.15,"h":64.15,"l":64.15,"n":4,"o":64.15,"t":"2026-10-20T15:10:00Z","v":360,"vw":64.15},{"c":64.29,"h":64.29,"l":64.14,"n":57,"o":64.14,"t":"2026-10-20T15:15:00Z","v":8778,"vw":64.258426},{"c":64.29,"h":64.29,"l":64.25,"n":9,"o":64.25,"t":"2026-10-20T15:20:00Z","v":737,"vw":64.27773},{"c":64.297,"h":64.36,"l":64.254,"n":23,"o":64.33,"t":"2026-10-20T15:25:00Z","v":1699,"vw":64.313714},{"c":64.34,"h":64.3886,"l":64.34,"n":4,"o":64.35,"t":"2026-10-20T15:30:00Z","v":2841,"vw":64.380744},{"c":64.37,"h":64.37,"l":64.325,"n":5,"o":64.325,"t":"2026-10-20T15:35:00Z","v":500,"vw":64.35875},{"c":64.27,"h":64.32,"l":64.22,"n":6,"o":64.32,"t":"2026-10-20T15:45:00Z","v":358,"vw":64.262857},{"c":64.24,"h":64.24,"l":64.195,"n":4,"o":64.2059,"t":"2026-10-20T15:50:00Z","v":1900,"vw":64.214288},{"c":64.05,"h":64.11,"l":64.05,"n":4,"o":64.11,"t":"2026-10-20T16:00:00Z","v":2130,"vw":64.05572},{"c":63.96,"h":63.96,"l":63.96,"n":3,"o":63.96,"t":"2026-10-20T16:05:00Z","v":218,"vw":63.96},{"c":63.85,"h":63.85,"l":63.84,"n":13,"o":63.84,"t":"2026-10-20T16:15:00Z","v":1352,"vw":63.847202},{"c":63.88,"h":63.88,"l":63.88,"n":3,"o":63.88,"t":"2026-10-20T16:20:00Z","v":187,"vw":63.88},{"c":64.014,"h":64.014,"l":63.99,"n":7,"o":63.99,"t":"2026-10-20T16:25:00Z","v":449,"vw":64.002},{"c":64.04,"h":64.04,"l":64.01,"n":2,"o":64.01,"t":"2026-10-20T16:30:00Z","v":500,"vw":64.02872},{"c":63.99,"h":64,"l":63.99,"n":3,"o":64,"t":"2026-10-20T16:35:00Z","v":313,"vw":63.993236},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-20T16:45:00Z","v":150,"vw":63.95},{"c":63.86,"h":63.93,"l":63.86,"n":7,"o":63.93,"t":"2026-10-20T16:55:00Z","v":850,"vw":63.884706},{"c":63.855,"h":63.91,"l":63.855,"n":10,"o":63.91,"t":"2026-10-20T17:10:00Z","v":502,"vw":63.88767},{"c":64.03,"h":64.03,"l":64.02,"n":4,"o":64.02,"t":"2026-10-20T17:15:00Z","v":532,"vw":64.022048},{"c":64.02,"h":64.02,"l":64.02,"n":5,"o":64.02,"t":"2026-10-20T17:25:00Z","v":742,"vw":64.02},{"c":64.05,"h":64.05,"l":64.05,"n":2,"o":64.05,"t":"2026-10-20T17:30:00Z","v":107,"vw":64.05},{"c":64.1,"h":64.1,"l":64.09,"n":3,"o":64.09,"t":"2026-10-20T17:35:00Z","v":600,"vw":64.096803},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-20T17:45:00Z","v":161,"vw":64.14},{"c":64.1101,"h":64.1101,"l":64.1101,"n":1,"o":64.1101,"t":"2026-10-20T17:55:00Z","v":100,"vw":64.1101},{"c":64.22,"h":64.22,"l":64.22,"n":2,"o":64.22,"t":"2026-10-20T18:05:00Z","v":200,"vw":64.22},{"c":64.24,"h":64.24,"l":64.2399,"n":5,"o":64.24,"t":"2026-10-20T18:20:00Z","v":4295,"vw":64.239952},{"c":64.154,"h":64.2,"l":64.154,"n":2,"o":64.2,"t":"2026-10-20T18:25:00Z","v":1390,"vw":64.187094},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-20T18:30:00Z","v":200,"vw":64.19},{"c":64.12,"h":64.12,"l":64.11,"n":4,"o":64.11,"t":"2026-10-20T18:35:00Z","v":512,"vw":64.112},{"c":64.195,"h":64.195,"l":64.195,"n":4,"o":64.195,"t":"2026-10-20T18:50:00Z","v":2131,"vw":64.195},{"c":64.21,"h":64.21,"l":64.21,"n":1,"o":64.21,"t":"2026-10-20T19:00:00Z","v":269,"vw":64.21},{"c":64.26,"h":64.26,"l":64.26,"n":3,"o":64.26,"t":"2026-10-20T19:05:00Z","v":329,"vw":64.26},{"c":64.33,"h":64.33,"l":64.32,"n":4,"o":64.32,"t":"2026-10-20T19:10:00Z","v":223,"vw":64.325},{"c":64.1899,"h":64.205,"l":64.15,"n":7,"o":64.205,"t":"2026-10-20T19:20:00Z","v":571,"vw":64.184295},{"c":64.235,"h":64.235,"l":64.19,"n":7,"o":64.19,"t":"2026-10-20T19:25:00Z","v":1128,"vw":64.22916},{"c":64.36,"h":64.36,"l":64.23,"n":12,"o":64.275,"t":"2026-10-20T19:30:00Z","v":1516,"vw":64.294769},{"c":64.315,"h":64.3513,"l":64.2901,"n":10,"o":64.2901,"t":"2026-10-20T19:35:00Z","v":1370,"vw":64.332569},{"c":64.2631,"h":64.32,"l":64.2631,"n":4,"o":64.32,"t":"2026-10-20T19:40:00Z","v":473,"vw":64.29978},{"c":64.25,"h":64.31,"l":64.25,"n":17,"o":64.27,"t":"2026-10-20T19:45:00Z","v":1090,"vw":64.285348},{"c":64.235,"h":64.27,"l":64.2,"n":19,"o":64.27,"t":"2026-10-20T19:50:00Z","v":1561,"vw":64.247406},{"c":64.16,"h":64.2098,"l":64.15,"n":31,"o":64.175,"t":"2026-10-20T19:55:00Z","v":1945,"vw":64.167364},{"c":64.15,"h":64.15,"l":64.15,"n":4,"o":64.15,"t":"2026-10-20T20:00:00Z","v":1631,"vw":64.15},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-20T23:30:00Z","v":140,"vw":64.26},{"c":64.215,"h":64.32,"l":64.06,"n":31,"o":64.17,"t":"2026-10-21T13:30:00Z","v":1485,"vw":64.198036},{"c":64.16,"h":64.1625,"l":64.155,"n":12,"o":64.155,"t":"2026-10-21T13:35:00Z","v":1042,"vw":64.157},{"c":64.41,"h":64.5,"l":64.41,"n":9,"o":64.5,"t":"2026-10-21T13:40:00Z","v":550,"vw":64.465946},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-10-21T13:45:00Z","v":100,"vw":64.47},{"c":64.355,"h":64.64,"l":64.355,"n":95,"o":64.59,"t":"2026-10-21T13:50:00Z","v":11232,"vw":64.5886},{"c":64.22,"h":64.23,"l":64.22,"n":5,"o":64.23,"t":"2026-10-21T13:55:00Z","v":848,"vw":64.227619},{"c":63.95,"h":64.1,"l":63.95,"n":7,"o":64.1,"t":"2026-10-21T14:00:00Z","v":502,"vw":64.046311},{"c":63.8749,"h":63.8749,"l":63.8749,"n":5,"o":63.8749,"t":"2026-10-21T14:05:00Z","v":193,"vw":63.8749},{"c":64.04,"h":64.04,"l":63.91,"n":4,"o":63.91,"t":"2026-10-21T14:15:00Z","v":981,"vw":63.936372},{"c":64.19,"h":64.2,"l":64.18,"n":139,"o":64.2,"t":"2026-10-21T14:20:00Z","v":14918,"vw":64.190819},{"c":64.38,"h":64.38,"l":64.36,"n":7,"o":64.38,"t":"2026-10-21T14:40:00Z","v":419,"vw":64.373333},{"c":64.45,"h":64.45,"l":64.32,"n":12,"o":64.45,"t":"2026-10-21T14:45:00Z","v":1041,"vw":64.401917},{"c":64.365,"h":64.365,"l":64.365,"n":4,"o":64.365,"t":"2026-10-21T14:50:00Z","v":478,"vw":64.365},{"c":64.31,"h":64.41,"l":64.29,"n":19,"o":64.33,"t":"2026-10-21T14:55:00Z","v":4361,"vw":64.344873},{"c":64.23,"h":64.34,"l":64.23,"n":20,"o":64.34,"t":"2026-10-21T15:00:00Z","v":1248,"vw":64.298175},{"c":64.27,"h":64.27,"l":64.27,"n":11,"o":64.27,"t":"2026-10-21T15:05:00Z","v":396,"vw":64.27},{"c":64.34,"h":64.34,"l":64.25,"n":12,"o":64.29,"t":"2026-10-21T15:10:00Z","v":1163,"vw":64.29001},{"c":64.35,"h":64.35,"l":64.35,"n":3,"o":64.35,"t":"2026-10-21T15:20:00Z","v":331,"vw":64.35},{"c":64.425,"h":64.425,"l":64.338,"n":21,"o":64.38,"t":"2026-10-21T15:25:00Z","v":1568,"vw":64.377084},{"c":64.31,"h":64.395,"l":64.31,"n":4,"o":64.395,"t":"2026-10-21T15:30:00Z","v":553,"vw":64.361359},{"c":64.24,"h":64.315,"l":64.23,"n":40,"o":64.3,"t":"2026-10-21T15:35:00Z","v":3095,"vw":64.258209},{"c":64.285,"h":64.285,"l":64.26,"n":2,"o":64.26,"t":"2026-10-21T15:40:00Z","v":349,"vw":64.270673},{"c":64.25,"h":64.29,"l":64.25,"n":5,"o":64.29,"t":"2026-10-21T15:45:00Z","v":820,"vw":64.275376},{"c":64.2,"h":64.23,"l":64.2,"n":11,"o":64.2,"t":"2026-10-21T15:50:00Z","v":905,"vw":64.205384},{"c":64.2,"h":64.2,"l":64.2,"n":3,"o":64.2,"t":"2026-10-21T15:55:00Z","v":275,"vw":64.2},{"c":64.2,"h":64.2,"l":64.19,"n":3,"o":64.19,"t":"2026-10-21T16:00:00Z","v":583,"vw":64.1979},{"c":64.15,"h":64.21,"l":64.15,"n":6,"o":64.21,"t":"2026-10-21T16:05:00Z","v":679,"vw":64.173971},{"c":64.14,"h":64.165,"l":64.14,"n":5,"o":64.165,"t":"2026-10-21T16:10:00Z","v":292,"vw":64.149542},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-10-21T16:15:00Z","v":312,"vw":64.11},{"c":64.2,"h":64.2,"l":64.07,"n":8,"o":64.07,"t":"2026-10-21T16:20:00Z","v":725,"vw":64.14064},{"c":64.155,"h":64.155,"l":64.155,"n":4,"o":64.155,"t":"2026-10-21T16:25:00Z","v":247,"vw":64.155},{"c":64.2199,"h":64.2199,"l":64.2199,"n":5,"o":64.2199,"t":"2026-10-21T16:30:00Z","v":327,"vw":64.2199},{"c":64.21,"h":64.21,"l":64.17,"n":4,"o":64.17,"t":"2026-10-21T16:35:00Z","v":366,"vw":64.19},{"c":64.0401,"h":64.2099,"l":64.0401,"n":6,"o":64.185,"t":"2026-10-21T16:40:00Z","v":706,"vw":64.128947},{"c":64.16,"h":64.18,"l":64.115,"n":8,"o":64.13,"t":"2026-10-21T16:45:00Z","v":769,"vw":64.133526},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-21T16:50:00Z","v":100,"vw":64.22},{"c":64.34,"h":64.34,"l":64.26,"n":11,"o":64.26,"t":"2026-10-21T16:55:00Z","v":1138,"vw":64.29676},{"c":64.2,"h":64.3,"l":64.2,"n":5,"o":64.3,"t":"2026-10-21T17:00:00Z","v":349,"vw":64.24},{"c":64.31,"h":64.31,"l":64.26,"n":21,"o":64.3,"t":"2026-10-21T17:05:00Z","v":1723,"vw":64.296184},{"c":64.36,"h":64.36,"l":64.27,"n":20,"o":64.27,"t":"2026-10-21T17:10:00Z","v":14624,"vw":64.324005},{"c":64.275,"h":64.325,"l":64.26,"n":14,"o":64.325,"t":"2026-10-21T17:15:00Z","v":1206,"vw":64.295262},{"c":64.23,"h":64.23,"l":64.23,"n":13,"o":64.23,"t":"2026-10-21T17:20:00Z","v":1443,"vw":64.23},{"c":64.16,"h":64.16,"l":64.16,"n":4,"o":64.16,"t":"2026-10-21T17:25:00Z","v":290,"vw":64.16},{"c":64.26,"h":64.26,"l":64.26,"n":2,"o":64.26,"t":"2026-10-21T17:30:00Z","v":265,"vw":64.26},{"c":64.35,"h":64.35,"l":64.28,"n":3,"o":64.28,"t":"2026-10-21T17:40:00Z","v":612,"vw":64.308366},{"c":64.28,"h":64.34,"l":64.25,"n":15,"o":64.34,"t":"2026-10-21T17:45:00Z","v":1184,"vw":64.293932},{"c":64.28,"h":64.28,"l":64.28,"n":2,"o":64.28,"t":"2026-10-21T17:50:00Z","v":156,"vw":64.28},{"c":64.275,"h":64.275,"l":64.275,"n":1,"o":64.275,"t":"2026-10-21T17:55:00Z","v":115,"vw":64.275},{"c":64.23,"h":64.26,"l":64.23,"n":8,"o":64.23,"t":"2026-10-21T18:05:00Z","v":1140,"vw":64.237201},{"c":64.245,"h":64.245,"l":64.245,"n":3,"o":64.245,"t":"2026-10-21T18:10:00Z","v":1407,"vw":64.245},{"c":64.3,"h":64.305,"l":64.26,"n":6,"o":64.26,"t":"2026-10-21T18:15:00Z","v":593,"vw":64.283735},{"c":64.25,"h":64.25,"l":64.25,"n":3,"o":64.25,"t":"2026-10-21T18:20:00Z","v":206,"vw":64.25},{"c":64.265,"h":64.265,"l":64.265,"n":1,"o":64.265,"t":"2026-10-21T18:25:00Z","v":100,"vw":64.265},{"c":64.28,"h":64.28,"l":64.28,"n":2,"o":64.28,"t":"2026-10-21T18:30:00Z","v":340,"vw":64.28},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-21T18:35:00Z","v":126,"vw":64.26},{"c":64.12,"h":64.22,"l":64.12,"n":14,"o":64.22,"t":"2026-10-21T18:45:00Z","v":1082,"vw":64.17291},{"c":64.15,"h":64.15,"l":64.11,"n":12,"o":64.14,"t":"2026-10-21T18:50:00Z","v":2103,"vw":64.138924},{"c":64.125,"h":64.14,"l":64.11,"n":6,"o":64.14,"t":"2026-10-21T18:55:00Z","v":725,"vw":64.128226},{"c":63.97,"h":63.97,"l":63.91,"n":22,"o":63.93,"t":"2026-10-21T19:00:00Z","v":1618,"vw":63.919954},{"c":64.02,"h":64.07,"l":63.98,"n":9,"o":63.99,"t":"2026-10-21T19:05:00Z","v":740,"vw":64.015324},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-21T19:10:00Z","v":204,"vw":64},{"c":63.99,"h":64.07,"l":63.99,"n":6,"o":64.07,"t":"2026-10-21T19:15:00Z","v":456,"vw":64.013317},{"c":64.005,"h":64.005,"l":63.99,"n":2,"o":63.99,"t":"2026-10-21T19:20:00Z","v":211,"vw":63.997891},{"c":64.115,"h":64.115,"l":64.115,"n":4,"o":64.115,"t":"2026-10-21T19:25:00Z","v":170,"vw":64.115},{"c":64.1,"h":64.1,"l":64.06,"n":8,"o":64.06,"t":"2026-10-21T19:35:00Z","v":1737,"vw":64.062612},{"c":64.015,"h":64.05,"l":64.015,"n":7,"o":64.05,"t":"2026-10-21T19:40:00Z","v":752,"vw":64.028938},{"c":63.97,"h":64.015,"l":63.97,"n":13,"o":64.015,"t":"2026-10-21T19:50:00Z","v":853,"vw":64.007969},{"c":63.96,"h":63.99,"l":63.94,"n":72,"o":63.9416,"t":"2026-10-21T19:55:00Z","v":4891,"vw":63.961021},{"c":63.96,"h":63.96,"l":63.96,"n":6,"o":63.96,"t":"2026-10-21T20:00:00Z","v":1710,"vw":63.96},{"c":64.07,"h":64.09,"l":63.84,"n":78,"o":64,"t":"2026-10-22T13:30:00Z","v":14612,"vw":63.998576},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-10-22T13:35:00Z","v":264,"vw":64.41},{"c":64.39,"h":64.51,"l":64.32,"n":16,"o":64.51,"t":"2026-10-22T13:40:00Z","v":1516,"vw":64.369107},{"c":64.6,"h":64.6,"l":64.48,"n":13,"o":64.48,"t":"2026-10-22T13:45:00Z","v":1197,"vw":64.502558},{"c":64.74,"h":64.78,"l":64.5725,"n":84,"o":64.5725,"t":"2026-10-22T13:50:00Z","v":6586,"vw":64.6392},{"c":64.85,"h":64.865,"l":64.74,"n":8,"o":64.74,"t":"2026-10-22T13:55:00Z","v":2859,"vw":64.859911},{"c":64.98,"h":64.98,"l":64.7301,"n":11,"o":64.7301,"t":"2026-10-22T14:00:00Z","v":665,"vw":64.919744},{"c":64.61,"h":64.66,"l":64.61,"n":12,"o":64.65,"t":"2026-10-22T14:05:00Z","v":1405,"vw":64.647147},{"c":64.59,"h":64.59,"l":64.59,"n":11,"o":64.59,"t":"2026-10-22T14:10:00Z","v":837,"vw":64.59},{"c":64.58,"h":64.63,"l":64.525,"n":13,"o":64.525,"t":"2026-10-22T14:15:00Z","v":596,"vw":64.583},{"c":64.57,"h":64.58,"l":64.57,"n":3,"o":64.58,"t":"2026-10-22T14:20:00Z","v":250,"vw":64.575},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-22T14:25:00Z","v":125,"vw":64.39},{"c":64.425,"h":64.475,"l":64.26,"n":16,"o":64.3651,"t":"2026-10-22T14:35:00Z","v":2843,"vw":64.396362},{"c":64.51,"h":64.51,"l":64.5,"n":11,"o":64.5,"t":"2026-10-22T14:40:00Z","v":1276,"vw":64.502353},{"c":64.4495,"h":64.54,"l":64.4495,"n":41,"o":64.54,"t":"2026-10-22T14:45:00Z","v":8936,"vw":64.465591},{"c":64.5,"h":64.55,"l":64.48,"n":50,"o":64.48,"t":"2026-10-22T14:50:00Z","v":14385,"vw":64.525157},{"c":64.53,"h":64.53,"l":64.435,"n":25,"o":64.52,"t":"2026-10-22T14:55:00Z","v":3140,"vw":64.494515},{"c":64.48,"h":64.52,"l":64.395,"n":104,"o":64.495,"t":"2026-10-22T15:00:00Z","v":8519,"vw":64.467266},{"c":64.49,"h":64.49,"l":64.48,"n":7,"o":64.48,"t":"2026-10-22T15:05:00Z","v":979,"vw":64.484444},{"c":64.55,"h":64.55,"l":64.55,"n":1,"o":64.55,"t":"2026-10-22T15:10:00Z","v":100,"vw":64.55},{"c":64.67,"h":64.67,"l":64.58,"n":4,"o":64.58,"t":"2026-10-22T15:15:00Z","v":1064,"vw":64.601884},{"c":64.67,"h":64.76,"l":64.67,"n":13,"o":64.76,"t":"2026-10-22T15:20:00Z","v":1347,"vw":64.731813},{"c":64.595,"h":64.595,"l":64.595,"n":2,"o":64.595,"t":"2026-10-22T15:25:00Z","v":275,"vw":64.595},{"c":64.55,"h":64.692,"l":64.55,"n":3,"o":64.692,"t":"2026-10-22T15:30:00Z","v":343,"vw":64.62765},{"c":64.595,"h":64.595,"l":64.595,"n":3,"o":64.595,"t":"2026-10-22T15:35:00Z","v":221,"vw":64.595},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-10-22T15:45:00Z","v":101,"vw":64.51},{"c":64.6399,"h":64.6399,"l":64.52,"n":9,"o":64.52,"t":"2026-10-22T15:50:00Z","v":642,"vw":64.586619},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-22T15:55:00Z","v":100,"vw":64.64},{"c":64.7055,"h":64.7055,"l":64.7055,"n":1,"o":64.7055,"t":"2026-10-22T16:00:00Z","v":2298,"vw":64.7055},{"c":64.64,"h":64.64,"l":64.64,"n":2,"o":64.64,"t":"2026-10-22T16:05:00Z","v":135,"vw":64.64},{"c":64.68,"h":64.68,"l":64.66,"n":6,"o":64.66,"t":"2026-10-22T16:15:00Z","v":479,"vw":64.670363},{"c":64.67,"h":64.67,"l":64.67,"n":5,"o":64.67,"t":"2026-10-22T16:20:00Z","v":396,"vw":64.67},{"c":64.73,"h":64.73,"l":64.65,"n":34,"o":64.66,"t":"2026-10-22T16:25:00Z","v":14988,"vw":64.655155},{"c":64.4507,"h":64.62,"l":64.4507,"n":3,"o":64.62,"t":"2026-10-22T16:30:00Z","v":238,"vw":64.522135},{"c":64.23,"h":64.42,"l":64.22,"n":10,"o":64.42,"t":"2026-10-22T16:35:00Z","v":1079,"vw":64.281892},{"c":64.22,"h":64.25,"l":64.145,"n":13,"o":64.145,"t":"2026-10-22T16:40:00Z","v":1448,"vw":64.228445},{"c":64.09,"h":64.22,"l":64.05,"n":158,"o":64.21,"t":"2026-10-22T16:45:00Z","v":16589,"vw":64.091457},{"c":64.42,"h":64.44,"l":64.085,"n":37,"o":64.085,"t":"2026-10-22T16:50:00Z","v":3076,"vw":64.220622},{"c":64.345,"h":64.4,"l":64.33,"n":17,"o":64.37,"t":"2026-10-22T16:55:00Z","v":1438,"vw":64.370816},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-22T17:00:00Z","v":201,"vw":64.19},{"c":64.23,"h":64.23,"l":64.23,"n":2,"o":64.23,"t":"2026-10-22T17:10:00Z","v":409,"vw":64.23},{"c":64.25,"h":64.285,"l":64.25,"n":3,"o":64.285,"t":"2026-10-22T17:15:00Z","v":350,"vw":64.265714},{"c":64.42,"h":64.42,"l":64.38,"n":7,"o":64.38,"t":"2026-10-22T17:35:00Z","v":441,"vw":64.4},{"c":64.48,"h":64.48,"l":64.47,"n":2,"o":64.47,"t":"2026-10-22T17:45:00Z","v":500,"vw":64.47256},{"c":64.3601,"h":64.37,"l":64.36,"n":7,"o":64.36,"t":"2026-10-22T17:50:00Z","v":606,"vw":64.365244},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-22T18:00:00Z","v":100,"vw":64.4},{"c":64.42,"h":64.42,"l":64.36,"n":3,"o":64.36,"t":"2026-10-22T18:05:00Z","v":415,"vw":64.39},{"c":64.42,"h":64.43,"l":64.39,"n":5,"o":64.43,"t":"2026-10-22T18:10:00Z","v":322,"vw":64.413333},{"c":64.42,"h":64.42,"l":64.42,"n":3,"o":64.42,"t":"2026-10-22T18:15:00Z","v":106,"vw":64.42},{"c":64.655,"h":64.655,"l":64.61,"n":7,"o":64.61,"t":"2026-10-22T18:20:00Z","v":484,"vw":64.625},{"c":64.5,"h":64.5,"l":64.45,"n":18,"o":64.45,"t":"2026-10-22T18:30:00Z","v":1507,"vw":64.454068},{"c":64.36,"h":64.44,"l":64.32,"n":22,"o":64.44,"t":"2026-10-22T18:45:00Z","v":2697,"vw":64.343703},{"c":64.35,"h":64.35,"l":64.35,"n":6,"o":64.35,"t":"2026-10-22T18:55:00Z","v":244,"vw":64.35},{"c":64.33,"h":64.33,"l":64.33,"n":3,"o":64.33,"t":"2026-10-22T19:00:00Z","v":117,"vw":64.33},{"c":64.3305,"h":64.37,"l":64.28,"n":6,"o":64.28,"t":"2026-10-22T19:05:00Z","v":695,"vw":64.334618},{"c":64.37,"h":64.37,"l":64.37,"n":1,"o":64.37,"t":"2026-10-22T19:15:00Z","v":200,"vw":64.37},{"c":64.424,"h":64.424,"l":64.424,"n":3,"o":64.424,"t":"2026-10-22T19:20:00Z","v":131,"vw":64.424},{"c":64.46,"h":64.46,"l":64.35,"n":15,"o":64.35,"t":"2026-10-22T19:25:00Z","v":3970,"vw":64.446979},{"c":64.46,"h":64.46,"l":64.46,"n":2,"o":64.46,"t":"2026-10-22T19:30:00Z","v":105,"vw":64.46},{"c":64.31,"h":64.36,"l":64.305,"n":9,"o":64.33,"t":"2026-10-22T19:35:00Z","v":532,"vw":64.329284},{"c":64.26,"h":64.26,"l":64.26,"n":3,"o":64.26,"t":"2026-10-22T19:40:00Z","v":118,"vw":64.26},{"c":64.2,"h":64.31,"l":64.2,"n":14,"o":64.31,"t":"2026-10-22T19:45:00Z","v":595,"vw":64.236458},{"c":64.36,"h":64.435,"l":64.29,"n":27,"o":64.29,"t":"2026-10-22T19:50:00Z","v":1485,"vw":64.332941},{"c":64.345,"h":64.37,"l":64.34,"n":30,"o":64.34,"t":"2026-10-22T19:55:00Z","v":1705,"vw":64.357578},{"c":64.28,"h":64.28,"l":64.28,"n":3,"o":64.28,"t":"2026-10-22T20:00:00Z","v":524,"vw":64.28},{"c":64.26,"h":64.26,"l":64.26,"n":4,"o":64.26,"t":"2026-10-22T20:05:00Z","v":280,"vw":64.26}],"history":[{"c":46.65,"h":47.31,"l":46.52,"n":289,"o":47.31,"t":"2024-10-21T04:00:00Z","v":29762,"vw":46.696834},{"c":46.7,"h":46.7,"l":46.4171,"n":172,"o":46.43,"t":"2024-10-22T04:00:00Z","v":13986,"vw":46.54529},{"c":46.23,"h":46.7,"l":45.9,"n":614,"o":46.65,"t":"2024-10-23T04:00:00Z","v":48020,"vw":46.251971},{"c":45.92,"h":46.34,"l":45.82,"n":186,"o":46.34,"t":"2024-10-24T04:00:00Z","v":46048,"vw":45.836822},{"c":45.67,"h":46.2,"l":45.67,"n":141,"o":46.01,"t":"2024-10-25T04:00:00Z","v":8547,"vw":45.953878},{"c":46.4,"h":46.6,"l":46,"n":242,"o":46,"t":"2024-10-28T04:00:00Z","v":26795,"vw":46.407106},{"c":46.54,"h":46.5797,"l":46.245,"n":605,"o":46.36,"t":"2024-10-29T04:00:00Z","v":83249,"vw":46.482991},{"c":46.41,"h":46.79,"l":46.2,"n":467,"o":46.2,"t":"2024-10-30T04:00:00Z","v":41893,"vw":46.416768},{"c":46,"h":46.29,"l":45.71,"n":232,"o":46.08,"t":"2024-10-31T04:00:00Z","v":12430,"vw":46.08564},{"c":46.16,"h":46.33,"l":46.11,"n":224,"o":46.25,"t":"2024-11-01T04:00:00Z","v":31947,"vw":46.17753},{"c":45.98,"h":46.3,"l":45.8794,"n":462,"o":46.03,"t":"2024-11-04T05:00:00Z","v":24553,"vw":46.098259},{"c":46.34,"h":46.34,"l":45.5066,"n":328,"o":45.82,"t":"2024-11-05T05:00:00Z","v":237228,"vw":45.769957},{"c":47.07,"h":47.65,"l":46.85,"n":268,"o":47,"t":"2024-11-06T05:00:00Z","v":28076,"vw":47.123312},{"c":47.64,"h":47.87,"l":47.3,"n":309,"o":47.3,"t":"2024-11-07T05:00:00Z","v":46457,"vw":47.620218},{"c":48.05,"h":48.26,"l":47.31,"n":333,"o":47.62,"t":"2024-11-08T05:00:00Z","v":32407,"vw":47.923695},{"c":48.29,"h":48.76,"l":48.29,"n":231,"o":48.63,"t":"2024-11-11T05:00:00Z","v":31821,"vw":48.456408},{"c":47.48,"h":48.18,"l":47.48,"n":127,"o":48.18,"t":"2024-11-12T05:00:00Z","v":7110,"vw":47.804158},{"c":47.16,"h":47.88,"l":47.08,"n":152,"o":47.66,"t":"2024-11-13T05:00:00Z","v":11807,"vw":47.493899},{"c":46.29,"h":47.22,"l":46.22,"n":198,"o":47.22,"t":"2024-11-14T05:00:00Z","v":17277,"vw":46.567976},{"c":45.05,"h":46.3,"l":45.05,"n":2465,"o":46.3,"t":"2024-11-15T05:00:00Z","v":581769,"vw":45.382047},{"c":44.77,"h":45.17,"l":44.75,"n":466,"o":45.17,"t":"2024-11-18T05:00:00Z","v":37003,"vw":44.89756},{"c":45.24,"h":45.29,"l":44.3901,"n":449,"o":44.43,"t":"2024-11-19T05:00:00Z","v":37707,"vw":44.82666},{"c":45.51,"h":45.54,"l":45.19,"n":350,"o":45.31,"t":"2024-11-20T05:00:00Z","v":64759,"vw":45.420358},{"c":46.34,"h":46.55,"l":45.5433,"n":186,"o":45.7,"t":"2024-11-21T05:00:00Z","v":9273,"vw":45.908871},{"c":46.57,"h":46.7,"l":46.32,"n":612,"o":46.48,"t":"2024-11-22T05:00:00Z","v":69750,"vw":46.56451},{"c":45.94,"h":46.205,"l":45.81,"n":939,"o":46,"t":"2024-11-25T05:00:00Z","v":73330,"vw":46.033338},{"c":45.79,"h":45.91,"l":45.43,"n":169,"o":45.91,"t":"2024-11-26T05:00:00Z","v":16025,"vw":45.679951},{"c":46.28,"h":46.44,"l":45.91,"n":254,"o":45.91,"t":"2024-11-27T05:00:00Z","v":16401,"vw":46.295218},{"c":46.19,"h":46.3737,"l":46.12,"n":700,"o":46.3737,"t":"2024-11-29T05:00:00Z","v":81238,"vw":46.205779},{"c":46.27,"h":46.4,"l":46.12,"n":252,"o":46.13,"t":"2024-12-02T05:00:00Z","v":28305,"vw":46.176667},{"c":45.7,"h":46.2946,"l":45.68,"n":168,"o":46.2945,"t":"2024-12-03T05:00:00Z","v":12902,"vw":45.886682},{"c":46.02,"h":46.1,"l":45.77,"n":136,"o":45.77,"t":"2024-12-04T05:00:00Z","v":11598,"vw":45.966613},{"c":45.59,"h":45.89,"l":45.4617,"n":271,"o":45.89,"t":"2024-12-05T05:00:00Z","v":18455,"vw":45.620312},{"c":46.12,"h":46.15,"l":45.815,"n":177,"o":45.85,"t":"2024-12-06T05:00:00Z","v":23407,"vw":46.054023},{"c":45.77,"h":46.25,"l":45.66,"n":586,"o":46.13,"t":"2024-12-09T05:00:00Z","v":237017,"vw":45.772736},{"c":45.32,"h":45.73,"l":45.19,"n":255,"o":45.73,"t":"2024-12-10T05:00:00Z","v":32431,"vw":45.325012},{"c":45.28,"h":45.49,"l":44.905,"n":267,"o":45.48,"t":"2024-12-11T05:00:00Z","v":14077,"vw":45.243698},{"c":44.54,"h":45.35,"l":44.51,"n":335,"o":45.15,"t":"2024-12-12T05:00:00Z","v":54134,"vw":44.825225},{"c":44.05,"h":44.44,"l":43.95,"n":287,"o":44.44,"t":"2024-12-13T05:00:00Z","v":9608,"vw":44.165591},{"c":44.34,"h":44.82,"l":44.034,"n":265,"o":44.09,"t":"2024-12-16T05:00:00Z","v":23204,"vw":44.606429},{"c":44.66,"h":44.85,"l":44.32,"n":485,"o":44.36,"t":"2024-12-17T05:00:00Z","v":78878,"vw":44.515503},{"c":43.49,"h":44.87,"l":43.19,"n":443,"o":44.6,"t":"2024-12-18T05:00:00Z","v":62027,"vw":43.841842},{"c":43.25,"h":43.88,"l":42.9653,"n":901,"o":43.63,"t":"2024-12-19T05:00:00Z","v":100805,"vw":43.194509},{"c":43.42,"h":43.97,"l":43.0739,"n":604,"o":43.19,"t":"2024-12-20T05:00:00Z","v":58357,"vw":43.581564},{"c":43.41,"h":43.49,"l":42.955,"n":342,"o":43.27,"t":"2024-12-23T05:00:00Z","v":32662,"vw":43.310456},{"c":43.41,"h":43.4671,"l":43.08,"n":196,"o":43.42,"t":"2024-12-24T05:00:00Z","v":86594,"vw":43.158599},{"c":44.04,"h":44.05,"l":43.31,"n":173,"o":43.31,"t":"2024-12-26T05:00:00Z","v":15181,"vw":43.710648},{"c":43.49,"h":44.02,"l":43.35,"n":175,"o":43.77,"t":"2024-12-27T05:00:00Z","v":13292,"vw":43.498353},{"c":42.71,"h":43.11,"l":42.45,"n":640,"o":43.11,"t":"2024-12-30T05:00:00Z","v":61954,"vw":42.780871},{"c":42.99,"h":43.11,"l":42.68,"n":296,"o":42.85,"t":"2024-12-31T05:00:00Z","v":90421,"vw":42.854239},{"c":42.64,"h":43.22,"l":42.51,"n":275,"o":42.69,"t":"2025-01-02T05:00:00Z","v":32164,"vw":42.677828},{"c":43.02,"h":43.065,"l":42.76,"n":171,"o":42.76,"t":"2025-01-03T05:00:00Z","v":15751,"vw":42.967788},{"c":42.6,"h":43.07,"l":42.6,"n":319,"o":43.07,"t":"2025-01-06T05:00:00Z","v":19228,"vw":42.882386},{"c":42.85,"h":43.11,"l":42.71,"n":258,"o":42.91,"t":"2025-01-07T05:00:00Z","v":14831,"vw":42.922131},{"c":42.82,"h":42.88,"l":42.22,"n":253,"o":42.71,"t":"2025-01-08T05:00:00Z","v":34913,"vw":42.63131},{"c":42.72,"h":42.79,"l":42.38,"n":286,"o":42.6,"t":"2025-01-10T05:00:00Z","v":39190,"vw":42.6501},{"c":43.49,"h":43.49,"l":42.6349,"n":230,"o":43.05,"t":"2025-01-13T05:00:00Z","v":25912,"vw":43.256014},{"c":43.06,"h":43.69,"l":42.75,"n":369,"o":43.69,"t":"2025-01-14T05:00:00Z","v":48042,"vw":42.911151},{"c":43.85,"h":43.9,"l":43.4378,"n":228,"o":43.72,"t":"2025-01-15T05:00:00Z","v":16174,"vw":43.728739},{"c":43.98,"h":44.09,"l":43.38,"n":456,"o":43.85,"t":"2025-01-16T05:00:00Z","v":35950,"vw":43.774921},{"c":43.73,"h":44.19,"l":43.72,"n":231,"o":44.19,"t":"2025-01-17T05:00:00Z","v":24915,"vw":43.784022},{"c":44.7,"h":44.7,"l":44.04,"n":488,"o":44.13,"t":"2025-01-21T05:00:00Z","v":54217,"vw":44.455718},{"c":44.5,"h":44.6163,"l":44.2701,"n":289,"o":44.6,"t":"2025-01-22T05:00:00Z","v":16443,"vw":44.499189},{"c":45.05,"h":45.05,"l":44.26,"n":427,"o":44.42,"t":"2025-01-23T05:00:00Z","v":51467,"vw":44.670037},{"c":45,"h":45.1764,"l":44.8,"n":252,"o":44.97,"t":"2025-01-24T05:00:00Z","v":18489,"vw":45.005705},{"c":45.61,"h":45.77,"l":44.87,"n":487,"o":44.87,"t":"2025-01-27T05:00:00Z","v":123197,"vw":45.604397},{"c":45.31,"h":45.73,"l":45.31,"n":314,"o":45.73,"t":"2025-01-28T05:00:00Z","v":47587,"vw":45.442642},{"c":45.47,"h":45.5749,"l":45.215,"n":276,"o":45.27,"t":"2025-01-29T05:00:00Z","v":12193,"vw":45.419706},{"c":45.76,"h":46.07,"l":45.66,"n":278,"o":45.8,"t":"2025-01-30T05:00:00Z","v":32965,"vw":45.799271},{"c":45.06,"h":45.89,"l":45.042,"n":435,"o":45.89,"t":"2025-01-31T05:00:00Z","v":34738,"vw":45.234801},{"c":44.7,"h":45.07,"l":44.3,"n":496,"o":44.44,"t":"2025-02-03T05:00:00Z","v":66269,"vw":44.770501},{"c":45.07,"h":45.155,"l":44.525,"n":285,"o":44.55,"t":"2025-02-04T05:00:00Z","v":19128,"vw":44.829889},{"c":45.81,"h":45.94,"l":45.23,"n":202,"o":45.23,"t":"2025-02-05T05:00:00Z","v":14171,"vw":45.583243},{"c":45.28,"h":45.96,"l":45.28,"n":316,"o":45.96,"t":"2025-02-06T05:00:00Z","v":30480,"vw":45.584255},{"c":44.56,"h":45.36,"l":44.56,"n":265,"o":45.3,"t":"2025-02-07T05:00:00Z","v":18420,"vw":44.69567},{"c":44.75,"h":44.91,"l":44.63,"n":178,"o":44.91,"t":"2025-02-10T05:00:00Z","v":11011,"vw":44.785942},{"c":44.89,"h":44.94,"l":44.44,"n":274,"o":44.62,"t":"2025-02-11T05:00:00Z","v":14981,"vw":44.653771},{"c":45.05,"h":45.09,"l":44.42,"n":360,"o":44.47,"t":"2025-02-12T05:00:00Z","v":82404,"vw":44.910898},{"c":45.58,"h":45.58,"l":44.89,"n":368,"o":45.24,"t":"2025-02-13T05:00:00Z","v":29854,"vw":45.286091},{"c":44.86,"h":45.66,"l":44.86,"n":267,"o":45.66,"t":"2025-02-14T05:00:00Z","v":20047,"vw":45.009044},{"c":45.06,"h":45.1418,"l":44.93,"n":249,"o":44.93,"t":"2025-02-18T05:00:00Z","v":11887,"vw":45.01497},{"c":44.94,"h":45.07,"l":44.66,"n":352,"o":44.71,"t":"2025-02-19T05:00:00Z","v":27666,"vw":44.935503},{"c":44.93,"h":45.04,"l":44.82,"n":229,"o":44.92,"t":"2025-02-20T05:00:00Z","v":15556,"vw":44.926751},{"c":44.71,"h":45.19,"l":44.66,"n":373,"o":45.13,"t":"2025-02-21T05:00:00Z","v":39806,"vw":44.965912},{"c":44.44,"h":44.91,"l":44.415,"n":661,"o":44.87,"t":"2025-02-24T05:00:00Z","v":19733,"vw":44.611206},{"c":44.47,"h":44.49,"l":44.0101,"n":355,"o":44.49,"t":"2025-02-25T05:00:00Z","v":31780,"vw":44.284172},{"c":44.31,"h":44.99,"l":44.16,"n":909,"o":44.5,"t":"2025-02-26T05:00:00Z","v":100720,"vw":44.525557},{"c":43.84,"h":44.49,"l":43.84,"n":497,"o":44.07,"t":"2025-02-27T05:00:00Z","v":36501,"vw":44.168212},{"c":44.56,"h":44.64,"l":44,"n":403,"o":44.05,"t":"2025-02-28T05:00:00Z","v":20548,"vw":44.278993},{"c":43.72,"h":44.89,"l":43.57,"n":476,"o":44.83,"t":"2025-03-03T05:00:00Z","v":33968,"vw":44.025936},{"c":43.76,"h":44.18,"l":43.45,"n":491,"o":43.47,"t":"2025-03-04T05:00:00Z","v":63213,"vw":43.809865},{"c":44.19,"h":44.26,"l":43.69,"n":485,"o":43.83,"t":"2025-03-05T05:00:00Z","v":52716,"vw":44.119379},{"c":44.09,"h":44.43,"l":43.74,"n":339,"o":43.74,"t":"2025-03-06T05:00:00Z","v":27882,"vw":44.105978},{"c":44.43,"h":44.76,"l":44.08,"n":889,"o":44.14,"t":"2025-03-07T05:00:00Z","v":118493,"vw":44.442967},{"c":43.83,"h":44.295,"l":43.54,"n":793,"o":44,"t":"2025-03-10T04:00:00Z","v":87870,"vw":43.918436},{"c":43.38,"h":43.55,"l":42.8952,"n":312,"o":43.55,"t":"2025-03-11T04:00:00Z","v":21613,"vw":43.196139},{"c":43.12,"h":43.62,"l":42.98,"n":217,"o":43.5,"t":"2025-03-12T04:00:00Z","v":17324,"vw":43.177257},{"c":42.59,"h":43.23,"l":42.48,"n":314,"o":43.11,"t":"2025-03-13T04:00:00Z","v":49165,"vw":42.961466},{"c":42.95,"h":42.9968,"l":42.679,"n":172,"o":42.81,"t":"2025-03-14T04:00:00Z","v":6239,"vw":42.83141},{"c":43.71,"h":43.84,"l":42.92,"n":325,"o":42.92,"t":"2025-03-17T04:00:00Z","v":28547,"vw":43.531515},{"c":43.71,"h":43.92,"l":43.575,"n":215,"o":43.8,"t":"2025-03-18T04:00:00Z","v":27274,"vw":43.742816},{"c":44.05,"h":44.12,"l":43.7705,"n":164,"o":43.813,"t":"2025-03-19T04:00:00Z","v":13081,"vw":44.01574},{"c":44.09,"h":44.2026,"l":43.809,"n":223,"o":44.14,"t":"2025-03-20T04:00:00Z","v":782785,"vw":44.040721},{"c":44.03,"h":44.21,"l":43.68,"n":236,"o":43.68,"t":"2025-03-21T04:00:00Z","v":35786,"vw":44.03008},{"c":44.29,"h":44.34,"l":43.98,"n":327,"o":44.22,"t":"2025-03-24T04:00:00Z","v":39261,"vw":44.198018},{"c":43.2,"h":44.2,"l":43.12,"n":433,"o":44.2,"t":"2025-03-25T04:00:00Z","v":32389,"vw":43.414297},{"c":42.64,"h":43.26,"l":42.58,"n":429,"o":43.26,"t":"2025-03-26T04:00:00Z","v":50756,"vw":42.729786},{"c":42.75,"h":42.961,"l":42.56,"n":227,"o":42.71,"t":"2025-03-27T04:00:00Z","v":14588,"vw":42.782752},{"c":42.3,"h":42.79,"l":42.21,"n":173,"o":42.79,"t":"2025-03-28T04:00:00Z","v":15054,"vw":42.310336},{"c":43.8,"h":44.14,"l":42.61,"n":441,"o":42.92,"t":"2025-03-31T04:00:00Z","v":172053,"vw":43.14317},{"c":42.18,"h":43.73,"l":42.09,"n":344,"o":43.73,"t":"2025-04-01T04:00:00Z","v":27902,"vw":42.549149},{"c":42.2,"h":42.32,"l":41.41,"n":329,"o":41.51,"t":"2025-04-02T04:00:00Z","v":44944,"vw":41.96446},{"c":40.69,"h":41.465,"l":40.68,"n":263,"o":41.06,"t":"2025-04-03T04:00:00Z","v":13332,"vw":41.024538},{"c":38.56,"h":39.78,"l":38.42,"n":476,"o":39.67,"t":"2025-04-04T04:00:00Z","v":54274,"vw":38.855937},{"c":38.38,"h":39.28,"l":36.515,"n":378,"o":37.39,"t":"2025-04-07T04:00:00Z","v":57331,"vw":37.775891},{"c":36.82,"h":39.32,"l":36.475,"n":487,"o":39.31,"t":"2025-04-08T04:00:00Z","v":88292,"vw":37.582687},{"c":38.86,"h":38.86,"l":35.2227,"n":780,"o":36.19,"t":"2025-04-09T04:00:00Z","v":332983,"vw":35.854973},{"c":36.65,"h":38.06,"l":35.5947,"n":456,"o":38.06,"t":"2025-04-10T04:00:00Z","v":57687,"vw":36.55096},{"c":37.66,"h":37.66,"l":36.25,"n":457,"o":36.77,"t":"2025-04-11T04:00:00Z","v":82394,"vw":37.144443},{"c":38.25,"h":38.37,"l":37.63,"n":431,"o":38.22,"t":"2025-04-14T04:00:00Z","v":71516,"vw":38.082499},{"c":38.27,"h":38.825,"l":38,"n":277,"o":38.35,"t":"2025-04-15T04:00:00Z","v":58513,"vw":38.265581},{"c":37.61,"h":38.13,"l":37.31,"n":386,"o":38.12,"t":"2025-04-16T04:00:00Z","v":54183,"vw":37.750161},{"c":38.42,"h":38.6,"l":37.86,"n":217,"o":37.86,"t":"2025-04-17T04:00:00Z","v":27095,"vw":38.326859},{"c":38.03,"h":38.57,"l":37.74,"n":383,"o":38.15,"t":"2025-04-21T04:00:00Z","v":56942,"vw":38.071441},{"c":38.91,"h":38.92,"l":38.4,"n":152,"o":38.49,"t":"2025-04-22T04:00:00Z","v":24655,"vw":38.740692},{"c":39.2,"h":39.93,"l":39.14,"n":363,"o":39.63,"t":"2025-04-23T04:00:00Z","v":87182,"vw":39.410087},{"c":39.86,"h":40.0222,"l":39.05,"n":394,"o":39.17,"t":"2025-04-24T04:00:00Z","v":37441,"vw":39.732965},{"c":40.16,"h":40.16,"l":39.43,"n":296,"o":39.72,"t":"2025-04-25T04:00:00Z","v":40777,"vw":39.865759},{"c":40.44,"h":40.73,"l":40.1,"n":267,"o":40.2,"t":"2025-04-28T04:00:00Z","v":28290,"vw":40.486517},{"c":41.09,"h":41.3346,"l":40.17,"n":226,"o":40.32,"t":"2025-04-29T04:00:00Z","v":32936,"vw":40.818918},{"c":41.21,"h":41.36,"l":40.74,"n":185,"o":40.81,"t":"2025-04-30T04:00:00Z","v":44694,"vw":41.122581},{"c":40.32,"h":40.59,"l":39.9,"n":339,"o":40.45,"t":"2025-05-01T04:00:00Z","v":52470,"vw":40.39114},{"c":41.03,"h":41.13,"l":40.66,"n":170,"o":40.87,"t":"2025-05-02T04:00:00Z","v":26195,"vw":40.95663},{"c":40.67,"h":40.88,"l":40.54,"n":226,"o":40.85,"t":"2025-05-05T04:00:00Z","v":21014,"vw":40.70604},{"c":39.23,"h":40.42,"l":39.125,"n":591,"o":40.25,"t":"2025-05-06T04:00:00Z","v":78690,"vw":39.660767},{"c":39.84,"h":39.9734,"l":39.4001,"n":178,"o":39.49,"t":"2025-05-07T04:00:00Z","v":12897,"vw":39.703553},{"c":40.16,"h":40.4909,"l":39.8701,"n":224,"o":39.88,"t":"2025-05-08T04:00:00Z","v":28440,"vw":40.325353},{"c":39.6,"h":40.32,"l":39.6,"n":275,"o":40.19,"t":"2025-05-09T04:00:00Z","v":28574,"vw":40.061495},{"c":40.31,"h":40.76,"l":39.84,"n":426,"o":39.96,"t":"2025-05-12T04:00:00Z","v":47439,"vw":40.246237},{"c":39.53,"h":40.18,"l":39.53,"n":930,"o":40.18,"t":"2025-05-13T04:00:00Z","v":99129,"vw":39.720943},{"c":38.97,"h":39.689,"l":38.9483,"n":378,"o":39.54,"t":"2025-05-14T04:00:00Z","v":32518,"vw":39.252191},{"c":39.86,"h":39.8799,"l":39.1,"n":264,"o":39.13,"t":"2025-05-15T04:00:00Z","v":28764,"vw":39.34445},{"c":40.58,"h":40.65,"l":39.92,"n":288,"o":39.92,"t":"2025-05-16T04:00:00Z","v":35310,"vw":40.412954},{"c":40.84,"h":40.84,"l":40.235,"n":223,"o":40.25,"t":"2025-05-19T04:00:00Z","v":18160,"vw":40.517405},{"c":40.9,"h":41.159,"l":40.6701,"n":410,"o":40.82,"t":"2025-05-20T04:00:00Z","v":63041,"vw":40.908701},{"c":39.8,"h":40.7,"l":39.8,"n":401,"o":40.62,"t":"2025-05-21T04:00:00Z","v":50489,"vw":40.139395},{"c":39.6,"h":39.85,"l":39.45,"n":281,"o":39.69,"t":"2025-05-22T04:00:00Z","v":26629,"vw":39.675432},{"c":39.87,"h":39.9,"l":39.21,"n":231,"o":39.21,"t":"2025-05-23T04:00:00Z","v":29206,"vw":39.741401},{"c":40.17,"h":40.45,"l":40.13,"n":318,"o":40.41,"t":"2025-05-27T04:00:00Z","v":44791,"vw":40.278722},{"c":40.12,"h":40.2107,"l":40.01,"n":212,"o":40.2,"t":"2025-05-28T04:00:00Z","v":16733,"vw":40.096588},{"c":40.71,"h":40.71,"l":40.12,"n":250,"o":40.19,"t":"2025-05-29T04:00:00Z","v":11145,"vw":40.421226},{"c":40.56,"h":40.84,"l":40.25,"n":363,"o":40.53,"t":"2025-05-30T04:00:00Z","v":46204,"vw":40.60724},{"c":41.01,"h":41.26,"l":40.32,"n":322,"o":40.73,"t":"2025-06-02T04:00:00Z","v":27021,"vw":40.928526},{"c":41.13,"h":41.37,"l":40.66,"n":214,"o":41.08,"t":"2025-06-03T04:00:00Z","v":10896,"vw":41.080123},{"c":41.14,"h":41.48,"l":41.14,"n":162,"o":41.48,"t":"2025-06-04T04:00:00Z","v":16178,"vw":41.247994},{"c":41.179,"h":41.23,"l":40.91,"n":200,"o":41.23,"t":"2025-06-05T04:00:00Z","v":12143,"vw":41.083507},{"c":41.94,"h":41.94,"l":41.67,"n":317,"o":41.68,"t":"2025-06-06T04:00:00Z","v":324785,"vw":41.786693},{"c":42.07,"h":42.29,"l":41.81,"n":396,"o":42.11,"t":"2025-06-09T04:00:00Z","v":48280,"vw":42.053044},{"c":42.44,"h":42.69,"l":42.07,"n":211,"o":42.07,"t":"2025-06-10T04:00:00Z","v":9092,"vw":42.443791},{"c":41.99,"h":42.72,"l":41.98,"n":310,"o":42.59,"t":"2025-06-11T04:00:00Z","v":30743,"vw":42.345099},{"c":42.06,"h":42.08,"l":41.88,"n":221,"o":41.9101,"t":"2025-06-12T04:00:00Z","v":13373,"vw":41.958867},{"c":41.43,"h":41.92,"l":41.39,"n":657,"o":41.49,"t":"2025-06-13T04:00:00Z","v":74798,"vw":41.648839},{"c":41.65,"h":41.748,"l":41.49,"n":335,"o":41.74,"t":"2025-06-16T04:00:00Z","v":42290,"vw":41.592736},{"c":40.75,"h":41.4,"l":40.75,"n":502,"o":41.36,"t":"2025-06-17T04:00:00Z","v":46806,"vw":41.072228},{"c":40.91,"h":41.155,"l":40.65,"n":269,"o":40.74,"t":"2025-06-18T04:00:00Z","v":12940,"vw":40.87288},{"c":40.62,"h":41.13,"l":40.41,"n":492,"o":41.13,"t":"2025-06-20T04:00:00Z","v":53209,"vw":40.618676},{"c":40.96,"h":40.96,"l":40.26,"n":168,"o":40.62,"t":"2025-06-23T04:00:00Z","v":9159,"vw":40.737264},{"c":41.5,"h":41.53,"l":41.0301,"n":248,"o":41.23,"t":"2025-06-24T04:00:00Z","v":23294,"vw":41.40827},{"c":41.07,"h":41.43,"l":40.94,"n":186,"o":41.43,"t":"2025-06-25T04:00:00Z","v":23319,"vw":41.093341},{"c":41.04,"h":41.2,"l":40.8168,"n":167,"o":41.2,"t":"2025-06-26T04:00:00Z","v":12614,"vw":40.935574},{"c":40.63,"h":41.15,"l":40.49,"n":214,"o":41.04,"t":"2025-06-27T04:00:00Z","v":22638,"vw":40.733292},{"c":40.58,"h":40.8892,"l":40.5,"n":180,"o":40.78,"t":"2025-06-30T04:00:00Z","v":17739,"vw":40.634848},{"c":40.76,"h":41.42,"l":40.38,"n":185,"o":40.38,"t":"2025-07-01T04:00:00Z","v":33236,"vw":40.95755},{"c":41.23,"h":41.28,"l":40.9,"n":254,"o":40.9,"t":"2025-07-02T04:00:00Z","v":29440,"vw":41.147545},{"c":41.28,"h":41.41,"l":41.15,"n":245,"o":41.37,"t":"2025-07-03T04:00:00Z","v":22914,"vw":41.283153},{"c":41.06,"h":41.33,"l":40.77,"n":353,"o":41.18,"t":"2025-07-07T04:00:00Z","v":50730,"vw":41.067721},{"c":41.3,"h":41.58,"l":40.99,"n":308,"o":41.01,"t":"2025-07-08T04:00:00Z","v":37109,"vw":41.300889},{"c":42.37,"h":42.37,"l":41.6,"n":405,"o":41.6,"t":"2025-07-09T04:00:00Z","v":50913,"vw":42.136235},{"c":42.57,"h":42.77,"l":42.24,"n":246,"o":42.34,"t":"2025-07-10T04:00:00Z","v":56594,"vw":42.610537},{"c":42.08,"h":42.33,"l":41.945,"n":242,"o":42.33,"t":"2025-07-11T04:00:00Z","v":406807,"vw":42.263723},{"c":42.68,"h":42.68,"l":42.005,"n":243,"o":42.08,"t":"2025-07-14T04:00:00Z","v":24809,"vw":42.499807},{"c":41.81,"h":42.68,"l":41.81,"n":239,"o":42.68,"t":"2025-07-15T04:00:00Z","v":9166,"vw":42.295501},{"c":42.27,"h":42.4,"l":42.1,"n":160,"o":42.1,"t":"2025-07-16T04:00:00Z","v":19560,"vw":42.234653},{"c":42.62,"h":42.75,"l":42.2016,"n":164,"o":42.22,"t":"2025-07-17T04:00:00Z","v":11569,"vw":42.56517},{"c":42.09,"h":42.88,"l":42.08,"n":170,"o":42.83,"t":"2025-07-18T04:00:00Z","v":8850,"vw":42.498653},{"c":42.11,"h":42.55,"l":42.01,"n":282,"o":42.25,"t":"2025-07-21T04:00:00Z","v":37670,"vw":42.310514},{"c":42.51,"h":42.64,"l":42.14,"n":158,"o":42.14,"t":"2025-07-22T04:00:00Z","v":11354,"vw":42.399296},{"c":43.37,"h":43.46,"l":42.78,"n":297,"o":42.83,"t":"2025-07-23T04:00:00Z","v":40105,"vw":43.004481},{"c":43.25,"h":43.4901,"l":43.25,"n":143,"o":43.4901,"t":"2025-07-24T04:00:00Z","v":9973,"vw":43.33335},{"c":43.28,"h":43.39,"l":42.8797,"n":202,"o":43.39,"t":"2025-07-25T04:00:00Z","v":17736,"vw":43.145718},{"c":42.86,"h":43.3,"l":42.7101,"n":182,"o":43.3,"t":"2025-07-28T04:00:00Z","v":11805,"vw":43.102112},{"c":42.32,"h":42.75,"l":42.3,"n":211,"o":42.75,"t":"2025-07-29T04:00:00Z","v":17638,"vw":42.519465},{"c":42.06,"h":42.9,"l":42.03,"n":159,"o":42.81,"t":"2025-07-30T04:00:00Z","v":10541,"vw":42.698171},{"c":41.19,"h":42.15,"l":41.18,"n":258,"o":41.84,"t":"2025-07-31T04:00:00Z","v":45655,"vw":41.520467},{"c":41.71,"h":41.74,"l":40.8,"n":257,"o":40.95,"t":"2025-08-01T04:00:00Z","v":35307,"vw":41.436262},{"c":42.49,"h":42.635,"l":41.4301,"n":246,"o":41.431,"t":"2025-08-04T04:00:00Z","v":23199,"vw":42.276995},{"c":42.38,"h":42.68,"l":42.18,"n":192,"o":42.67,"t":"2025-08-05T04:00:00Z","v":16359,"vw":42.348567},{"c":41.92,"h":41.96,"l":41.34,"n":437,"o":41.96,"t":"2025-08-06T04:00:00Z","v":40835,"vw":41.565818},{"c":42.54,"h":42.54,"l":41.97,"n":428,"o":42.27,"t":"2025-08-07T04:00:00Z","v":47257,"vw":42.284797},{"c":43.17,"h":43.17,"l":42.625,"n":213,"o":42.68,"t":"2025-08-08T04:00:00Z","v":21913,"vw":43.002275},{"c":43.63,"h":43.73,"l":43.27,"n":261,"o":43.27,"t":"2025-08-11T04:00:00Z","v":15523,"vw":43.527597},{"c":44.6,"h":44.6,"l":43.8744,"n":340,"o":43.88,"t":"2025-08-12T04:00:00Z","v":43963,"vw":44.305409},{"c":45.64,"h":45.66,"l":44.6,"n":322,"o":44.76,"t":"2025-08-13T04:00:00Z","v":36679,"vw":45.39619},{"c":45.87,"h":45.88,"l":45.0801,"n":275,"o":45.2,"t":"2025-08-14T04:00:00Z","v":102092,"vw":45.399016},{"c":46.08,"h":46.089,"l":45.765,"n":158,"o":45.98,"t":"2025-08-15T04:00:00Z","v":7733,"vw":45.994001},{"c":46.05,"h":46.41,"l":46.03,"n":247,"o":46.1,"t":"2025-08-18T04:00:00Z","v":31593,"vw":46.176597},{"c":45.94,"h":46.37,"l":45.89,"n":292,"o":46.21,"t":"2025-08-19T04:00:00Z","v":55118,"vw":46.129525},{"c":46.28,"h":46.311,"l":45.89,"n":213,"o":45.99,"t":"2025-08-20T04:00:00Z","v":33551,"vw":46.097411},{"c":46.73,"h":46.8399,"l":46.18,"n":389,"o":46.2,"t":"2025-08-21T04:00:00Z","v":61727,"vw":46.657844},{"c":47.32,"h":47.6149,"l":46.95,"n":463,"o":46.95,"t":"2025-08-22T04:00:00Z","v":53689,"vw":47.359526},{"c":46.45,"h":47.31,"l":46.45,"n":491,"o":47.31,"t":"2025-08-25T04:00:00Z","v":312951,"vw":46.689769},{"c":47.12,"h":47.1279,"l":46.57,"n":243,"o":46.57,"t":"2025-08-26T04:00:00Z","v":45947,"vw":46.836719},{"c":47.3,"h":47.42,"l":47.04,"n":219,"o":47.04,"t":"2025-08-27T04:00:00Z","v":54200,"vw":47.160139},{"c":47.26,"h":47.41,"l":47.0601,"n":472,"o":47.41,"t":"2025-08-28T04:00:00Z","v":48197,"vw":47.182597},{"c":47.47,"h":47.47,"l":47.12,"n":268,"o":47.23,"t":"2025-08-29T04:00:00Z","v":14315,"vw":47.265764},{"c":47.63,"h":47.85,"l":47.34,"n":304,"o":47.34,"t":"2025-09-02T04:00:00Z","v":38751,"vw":47.526483},{"c":47.49,"h":47.73,"l":47.27,"n":357,"o":47.38,"t":"2025-09-03T04:00:00Z","v":96396,"vw":47.426087},{"c":47.28,"h":47.72,"l":47.0393,"n":196,"o":47.54,"t":"2025-09-04T04:00:00Z","v":14350,"vw":47.271507},{"c":47.85,"h":48.04,"l":47.28,"n":365,"o":47.42,"t":"2025-09-05T04:00:00Z","v":42746,"vw":47.812683},{"c":47.6,"h":47.77,"l":46.99,"n":660,"o":47.76,"t":"2025-09-08T04:00:00Z","v":383061,"vw":47.652535},{"c":47.67,"h":47.68,"l":47.3101,"n":307,"o":47.4,"t":"2025-09-09T04:00:00Z","v":12695,"vw":47.533593},{"c":47.31,"h":47.79,"l":47.2,"n":425,"o":47.59,"t":"2025-09-10T04:00:00Z","v":30589,"vw":47.483281},{"c":47.61,"h":47.61,"l":47.2742,"n":396,"o":47.29,"t":"2025-09-11T04:00:00Z","v":36712,"vw":47.464449},{"c":46.5,"h":47.43,"l":46.5,"n":1031,"o":47.43,"t":"2025-09-12T04:00:00Z","v":106829,"vw":46.720384},{"c":46,"h":46.66,"l":45.94,"n":1144,"o":46.54,"t":"2025-09-15T04:00:00Z","v":105563,"vw":46.083961},{"c":45.99,"h":46.209,"l":45.8,"n":601,"o":45.97,"t":"2025-09-16T04:00:00Z","v":42688,"vw":45.975227},{"c":46.18,"h":46.85,"l":46.01,"n":662,"o":46.2,"t":"2025-09-17T04:00:00Z","v":48570,"vw":46.412992},{"c":47.11,"h":47.18,"l":46.25,"n":527,"o":46.25,"t":"2025-09-18T04:00:00Z","v":31665,"vw":46.803989},{"c":46.56,"h":47.35,"l":46.5,"n":681,"o":47.35,"t":"2025-09-19T04:00:00Z","v":50725,"vw":46.943479},{"c":46.69,"h":46.849,"l":46.5,"n":319,"o":46.5,"t":"2025-09-22T04:00:00Z","v":37303,"vw":46.749265},{"c":46.72,"h":47.228,"l":46.66,"n":256,"o":47.005,"t":"2025-09-23T04:00:00Z","v":14508,"vw":47.002883},{"c":46.56,"h":46.92,"l":46.4039,"n":177,"o":46.82,"t":"2025-09-24T04:00:00Z","v":13331,"vw":46.689866},{"c":45.82,"h":46.36,"l":45.82,"n":217,"o":46.35,"t":"2025-09-25T04:00:00Z","v":12037,"vw":46.050921},{"c":47.02,"h":47.08,"l":46.24,"n":361,"o":46.24,"t":"2025-09-26T04:00:00Z","v":68343,"vw":46.943585},{"c":47.52,"h":47.54,"l":46.91,"n":333,"o":47.42,"t":"2025-09-29T04:00:00Z","v":30044,"vw":47.275491},{"c":47.94,"h":48.14,"l":47.5,"n":281,"o":47.5,"t":"2025-09-30T04:00:00Z","v":41766,"vw":47.919475},{"c":48.54,"h":48.695,"l":48.03,"n":1885,"o":48.03,"t":"2025-10-01T04:00:00Z","v":558311,"vw":48.514175},{"c":48.27,"h":48.59,"l":47.96,"n":815,"o":48.59,"t":"2025-10-02T04:00:00Z","v":98014,"vw":48.262735},{"c":49,"h":49.31,"l":48.56,"n":458,"o":48.56,"t":"2025-10-03T04:00:00Z","v":36722,"vw":48.962978},{"c":48.63,"h":49.21,"l":48.59,"n":420,"o":49.21,"t":"2025-10-06T04:00:00Z","v":44172,"vw":48.794691},{"c":48.34,"h":48.63,"l":48.1661,"n":255,"o":48.5,"t":"2025-10-07T04:00:00Z","v":18636,"vw":48.407057},{"c":48.43,"h":48.6632,"l":48.0774,"n":224,"o":48.52,"t":"2025-10-08T04:00:00Z","v":33750,"vw":48.558893},{"c":48.64,"h":48.84,"l":48.595,"n":398,"o":48.61,"t":"2025-10-09T04:00:00Z","v":31219,"vw":48.709175},{"c":47.32,"h":48.82,"l":47.17,"n":773,"o":48.82,"t":"2025-10-10T04:00:00Z","v":199361,"vw":47.628612},{"c":47.37,"h":47.57,"l":47.1,"n":405,"o":47.57,"t":"2025-10-13T04:00:00Z","v":31635,"vw":47.30985},{"c":47.37,"h":47.68,"l":46.9,"n":173,"o":46.9,"t":"2025-10-14T04:00:00Z","v":26751,"vw":47.123259},{"c":48.51,"h":48.56,"l":47.53,"n":211,"o":47.53,"t":"2025-10-15T04:00:00Z","v":13404,"vw":48.099654},{"c":48.01,"h":48.81,"l":47.8615,"n":242,"o":48.69,"t":"2025-10-16T04:00:00Z","v":133931,"vw":48.069265},{"c":48.2,"h":48.27,"l":47.6084,"n":206,"o":47.82,"t":"2025-10-17T04:00:00Z","v":18592,"vw":47.970831},{"c":49.15,"h":49.16,"l":48.23,"n":270,"o":48.69,"t":"2025-10-20T04:00:00Z","v":24430,"vw":48.915897},{"c":49.03,"h":49.115,"l":48.595,"n":338,"o":49.05,"t":"2025-10-21T04:00:00Z","v":28968,"vw":48.983018},{"c":48.5,"h":49.05,"l":48.1,"n":322,"o":48.92,"t":"2025-10-22T04:00:00Z","v":32871,"vw":48.404994},{"c":48.56,"h":48.77,"l":48.3729,"n":230,"o":48.51,"t":"2025-10-23T04:00:00Z","v":23103,"vw":48.572792},{"c":48.72,"h":48.9561,"l":48.6801,"n":203,"o":48.78,"t":"2025-10-24T04:00:00Z","v":12187,"vw":48.730534},{"c":49.11,"h":49.16,"l":48.58,"n":492,"o":48.86,"t":"2025-10-27T04:00:00Z","v":50219,"vw":48.849029},{"c":48.88,"h":49.0536,"l":48.68,"n":284,"o":48.94,"t":"2025-10-28T04:00:00Z","v":53324,"vw":48.83306},{"c":48.55,"h":49.415,"l":48.2901,"n":656,"o":48.96,"t":"2025-10-29T04:00:00Z","v":50943,"vw":48.783426},{"c":49.31,"h":49.62,"l":48.55,"n":606,"o":48.55,"t":"2025-10-30T04:00:00Z","v":36293,"vw":49.359776},{"c":49.67,"h":49.894,"l":49.22,"n":489,"o":49.22,"t":"2025-10-31T04:00:00Z","v":59683,"vw":49.693847},{"c":49.7,"h":49.95,"l":48.8801,"n":526,"o":49.94,"t":"2025-11-03T05:00:00Z","v":34434,"vw":49.555013},{"c":49.34,"h":49.6245,"l":48.809,"n":514,"o":48.92,"t":"2025-11-04T05:00:00Z","v":36980,"vw":49.370663},{"c":48.64,"h":48.9599,"l":48.3,"n":351,"o":48.7,"t":"2025-11-05T05:00:00Z","v":24468,"vw":48.607389},{"c":48.59,"h":48.91,"l":48.4,"n":490,"o":48.69,"t":"2025-11-06T05:00:00Z","v":48881,"vw":48.605794},{"c":48.3,"h":48.3,"l":47.6,"n":331,"o":48.19,"t":"2025-11-07T05:00:00Z","v":25450,"vw":47.94707},{"c":49.24,"h":49.325,"l":48.61,"n":414,"o":48.61,"t":"2025-11-10T05:00:00Z","v":36132,"vw":48.99489},{"c":51.05,"h":51.0699,"l":49.26,"n":347,"o":49.26,"t":"2025-11-11T05:00:00Z","v":18209,"vw":50.529917},{"c":50.91,"h":51.56,"l":50.91,"n":423,"o":51.17,"t":"2025-11-12T05:00:00Z","v":54199,"vw":51.18486},{"c":50.21,"h":51.13,"l":50.13,"n":335,"o":50.77,"t":"2025-11-13T05:00:00Z","v":24496,"vw":50.566349},{"c":50.76,"h":51.46,"l":50.04,"n":542,"o":50.04,"t":"2025-11-14T05:00:00Z","v":33752,"vw":50.936649},{"c":51.39,"h":51.776,"l":50.95,"n":787,"o":50.95,"t":"2025-11-17T05:00:00Z","v":81052,"vw":51.382934},{"c":52.14,"h":52.48,"l":51.14,"n":803,"o":51.41,"t":"2025-11-18T05:00:00Z","v":74888,"vw":52.066291},{"c":52.17,"h":52.54,"l":51.8401,"n":873,"o":52.36,"t":"2025-11-19T05:00:00Z","v":81008,"vw":52.253145},{"c":51.16,"h":52.829,"l":51.09,"n":1159,"o":52.55,"t":"2025-11-20T05:00:00Z","v":65454,"vw":51.763453},{"c":52.19,"h":52.4057,"l":51.195,"n":436,"o":51.23,"t":"2025-11-21T05:00:00Z","v":27553,"vw":51.916455},{"c":53.29,"h":53.3,"l":52.24,"n":650,"o":52.24,"t":"2025-11-24T05:00:00Z","v":47115,"vw":53.002415},{"c":54.21,"h":54.2299,"l":53.46,"n":597,"o":53.46,"t":"2025-11-25T05:00:00Z","v":52672,"vw":53.864778},{"c":54.78,"h":54.8999,"l":54.195,"n":568,"o":54.22,"t":"2025-11-26T05:00:00Z","v":43311,"vw":54.739683},{"c":54.8,"h":54.875,"l":54.5,"n":270,"o":54.87,"t":"2025-11-28T05:00:00Z","v":19030,"vw":54.708809},{"c":53.78,"h":54.462,"l":53.6783,"n":871,"o":54.27,"t":"2025-12-01T05:00:00Z","v":131454,"vw":53.9602},{"c":52.65,"h":53.9,"l":52.65,"n":635,"o":53.89,"t":"2025-12-02T05:00:00Z","v":88547,"vw":53.03232},{"c":54.09,"h":54.09,"l":52.91,"n":677,"o":52.91,"t":"2025-12-03T05:00:00Z","v":34960,"vw":53.745427},{"c":54.29,"h":54.422,"l":53.8138,"n":319,"o":53.9,"t":"2025-12-04T05:00:00Z","v":21172,"vw":54.225444},{"c":54.36,"h":54.54,"l":54.19,"n":273,"o":54.21,"t":"2025-12-05T05:00:00Z","v":62225,"vw":54.47855},{"c":56.48,"h":56.86,"l":55.33,"n":1065,"o":55.33,"t":"2025-12-08T05:00:00Z","v":95988,"vw":56.312787},{"c":55.93,"h":57.244,"l":55.93,"n":603,"o":56.55,"t":"2025-12-09T05:00:00Z","v":59395,"vw":56.326128},{"c":56.56,"h":56.685,"l":55.915,"n":431,"o":55.98,"t":"2025-12-10T05:00:00Z","v":20792,"vw":56.244298},{"c":56.4,"h":56.9,"l":56.3544,"n":601,"o":56.68,"t":"2025-12-11T05:00:00Z","v":49133,"vw":56.582085},{"c":56.25,"h":56.708,"l":56.1152,"n":366,"o":56.66,"t":"2025-12-12T05:00:00Z","v":30435,"vw":56.372774},{"c":56.17,"h":56.67,"l":56.1,"n":482,"o":56.46,"t":"2025-12-15T05:00:00Z","v":48347,"vw":56.264817},{"c":55.75,"h":56.21,"l":55.5,"n":825,"o":56.08,"t":"2025-12-16T05:00:00Z","v":96042,"vw":55.728579},{"c":55.35,"h":55.95,"l":55.22,"n":524,"o":55.81,"t":"2025-12-17T05:00:00Z","v":33871,"vw":55.560169},{"c":55.26,"h":55.98,"l":54.95,"n":411,"o":55.56,"t":"2025-12-18T05:00:00Z","v":38938,"vw":55.257066},{"c":56.21,"h":56.45,"l":55.3,"n":398,"o":55.3,"t":"2025-12-19T05:00:00Z","v":86107,"vw":56.219092},{"c":57.085,"h":57.12,"l":56.15,"n":560,"o":56.31,"t":"2025-12-22T05:00:00Z","v":42909,"vw":56.839171},{"c":56.54,"h":57.345,"l":56.23,"n":561,"o":56.86,"t":"2025-12-23T05:00:00Z","v":33027,"vw":56.65892},{"c":57.56,"h":57.58,"l":56.1823,"n":395,"o":56.68,"t":"2025-12-24T05:00:00Z","v":24698,"vw":57.264239},{"c":57.4,"h":57.52,"l":56.8419,"n":529,"o":57.52,"t":"2025-12-26T05:00:00Z","v":32211,"vw":57.244396},{"c":56.97,"h":57.2699,"l":56.79,"n":1353,"o":57.22,"t":"2025-12-29T05:00:00Z","v":250606,"vw":56.941312},{"c":56.26,"h":56.94,"l":56.23,"n":738,"o":56.9,"t":"2025-12-30T05:00:00Z","v":130161,"vw":56.489653},{"c":56.01,"h":56.39,"l":55.8501,"n":432,"o":56.05,"t":"2025-12-31T05:00:00Z","v":50592,"vw":56.132337},{"c":55.21,"h":56.415,"l":54.6522,"n":783,"o":56.24,"t":"2026-01-02T05:00:00Z","v":107788,"vw":55.26177},{"c":55.03,"h":55.5,"l":54.14,"n":725,"o":55.37,"t":"2026-01-05T05:00:00Z","v":214077,"vw":54.88086},{"c":55.5,"h":55.88,"l":54.75,"n":1516,"o":55.46,"t":"2026-01-06T05:00:00Z","v":173039,"vw":55.321789},{"c":56.68,"h":57,"l":55.85,"n":596,"o":55.85,"t":"2026-01-07T05:00:00Z","v":88392,"vw":56.539418},{"c":56.24,"h":57.098,"l":55.99,"n":841,"o":56.43,"t":"2026-01-08T05:00:00Z","v":127038,"vw":56.564256},{"c":55.76,"h":56.37,"l":55.675,"n":828,"o":56.3,"t":"2026-01-09T05:00:00Z","v":80301,"vw":56.05468},{"c":55.61,"h":55.79,"l":55.1411,"n":500,"o":55.79,"t":"2026-01-12T05:00:00Z","v":48966,"vw":55.453504},{"c":55.79,"h":55.79,"l":54.73,"n":812,"o":55.58,"t":"2026-01-13T05:00:00Z","v":80462,"vw":55.025358},{"c":56.85,"h":56.85,"l":55.7,"n":1110,"o":55.7,"t":"2026-01-14T05:00:00Z","v":156447,"vw":56.506529},{"c":56.03,"h":56.96,"l":55.71,"n":699,"o":56.9,"t":"2026-01-15T05:00:00Z","v":79717,"vw":56.094432},{"c":55.71,"h":56.23,"l":55.6004,"n":470,"o":55.96,"t":"2026-01-16T05:00:00Z","v":609076,"vw":56.198867},{"c":56.48,"h":56.59,"l":54.8016,"n":885,"o":54.93,"t":"2026-01-20T05:00:00Z","v":206031,"vw":56.334026},{"c":57.02,"h":57.03,"l":56.21,"n":728,"o":56.65,"t":"2026-01-21T05:00:00Z","v":95810,"vw":56.686343},{"c":57.51,"h":58,"l":57.09,"n":497,"o":57.22,"t":"2026-01-22T05:00:00Z","v":38387,"vw":57.646954},{"c":56.28,"h":57.49,"l":56.16,"n":718,"o":57.37,"t":"2026-01-23T05:00:00Z","v":70516,"vw":56.846564},{"c":56.36,"h":56.37,"l":55.77,"n":646,"o":56,"t":"2026-01-26T05:00:00Z","v":95139,"vw":56.162536},{"c":56.75,"h":56.8199,"l":56.16,"n":788,"o":56.16,"t":"2026-01-27T05:00:00Z","v":464486,"vw":56.532121},{"c":55.39,"h":56.7,"l":55.39,"n":563,"o":56.7,"t":"2026-01-28T05:00:00Z","v":41255,"vw":55.794511},{"c":55.83,"h":55.99,"l":55.39,"n":377,"o":55.62,"t":"2026-01-29T05:00:00Z","v":25758,"vw":55.734381},{"c":55.43,"h":55.885,"l":54.8,"n":578,"o":55.49,"t":"2026-01-30T05:00:00Z","v":89062,"vw":55.409701},{"c":57.04,"h":57.05,"l":55.45,"n":856,"o":55.45,"t":"2026-02-02T05:00:00Z","v":114768,"vw":56.660868},{"c":57.07,"h":57.64,"l":56.3725,"n":884,"o":56.93,"t":"2026-02-03T05:00:00Z","v":143205,"vw":56.926451},{"c":56.81,"h":57.405,"l":56.3,"n":571,"o":57.4,"t":"2026-02-04T05:00:00Z","v":68135,"vw":56.740944},{"c":55.67,"h":57.8415,"l":55.505,"n":791,"o":56.34,"t":"2026-02-05T05:00:00Z","v":142984,"vw":56.73127},{"c":57.27,"h":57.29,"l":56.31,"n":548,"o":56.31,"t":"2026-02-06T05:00:00Z","v":69409,"vw":57.038652},{"c":56.99,"h":57.35,"l":56.33,"n":737,"o":57.35,"t":"2026-02-09T05:00:00Z","v":48359,"vw":56.863937},{"c":57.66,"h":57.85,"l":57.19,"n":425,"o":57.19,"t":"2026-02-10T05:00:00Z","v":29454,"vw":57.667514},{"c":57.4,"h":57.84,"l":56.69,"n":612,"o":57.84,"t":"2026-02-11T05:00:00Z","v":51442,"vw":57.12374},{"c":56.82,"h":57.59,"l":56.5,"n":1454,"o":57.43,"t":"2026-02-12T05:00:00Z","v":432855,"vw":57.017454},{"c":56.84,"h":58.14,"l":56.78,"n":1051,"o":57.05,"t":"2026-02-13T05:00:00Z","v":99322,"vw":57.605526},{"c":57.49,"h":57.88,"l":56.67,"n":1341,"o":56.67,"t":"2026-02-17T05:00:00Z","v":168813,"vw":57.445739},{"c":57.4,"h":57.93,"l":57.11,"n":830,"o":57.39,"t":"2026-02-18T05:00:00Z","v":77087,"vw":57.448125},{"c":57.44,"h":57.84,"l":56.6,"n":758,"o":57.21,"t":"2026-02-19T05:00:00Z","v":97780,"vw":57.020767},{"c":57.03,"h":57.38,"l":56.3676,"n":667,"o":57.04,"t":"2026-02-20T05:00:00Z","v":64739,"vw":56.961312},{"c":57.13,"h":57.6184,"l":56.525,"n":1037,"o":56.85,"t":"2026-02-23T05:00:00Z","v":72107,"vw":56.853934},{"c":58.03,"h":58.05,"l":57.17,"n":541,"o":57.17,"t":"2026-02-24T05:00:00Z","v":40860,"vw":57.80844},{"c":58.41,"h":58.84,"l":58.225,"n":651,"o":58.24,"t":"2026-02-25T05:00:00Z","v":46706,"vw":58.440031},{"c":58.25,"h":58.53,"l":57.245,"n":772,"o":58.53,"t":"2026-02-26T05:00:00Z","v":74196,"vw":57.901152},{"c":57.34,"h":57.87,"l":57.0401,"n":744,"o":57.53,"t":"2026-02-27T05:00:00Z","v":84484,"vw":57.332754},{"c":57.56,"h":57.56,"l":56.47,"n":726,"o":56.89,"t":"2026-03-02T05:00:00Z","v":78292,"vw":56.932567},{"c":55.71,"h":56.24,"l":55.1299,"n":1121,"o":56.24,"t":"2026-03-03T05:00:00Z","v":90661,"vw":55.710405},{"c":56.61,"h":56.88,"l":55.715,"n":629,"o":55.94,"t":"2026-03-04T05:00:00Z","v":57157,"vw":56.521999},{"c":55.3,"h":56.23,"l":54.85,"n":722,"o":55.88,"t":"2026-03-05T05:00:00Z","v":54273,"vw":55.547958},{"c":54.89,"h":54.9,"l":53.93,"n":592,"o":54.44,"t":"2026-03-06T05:00:00Z","v":66580,"vw":54.579285},{"c":55.16,"h":55.17,"l":53.75,"n":779,"o":54.33,"t":"2026-03-09T04:00:00Z","v":98254,"vw":54.476078},{"c":55.67,"h":56.4,"l":55.26,"n":810,"o":55.3,"t":"2026-03-10T04:00:00Z","v":70985,"vw":55.656733},{"c":55.49,"h":55.8971,"l":54.865,"n":1127,"o":55.3,"t":"2026-03-11T04:00:00Z","v":115532,"vw":55.377318},{"c":53.64,"h":54.73,"l":53.32,"n":468,"o":54.73,"t":"2026-03-12T04:00:00Z","v":283468,"vw":53.580694},{"c":53.25,"h":53.99,"l":52.7901,"n":333,"o":53.98,"t":"2026-03-13T04:00:00Z","v":27624,"vw":53.197374},{"c":53.78,"h":54.4,"l":53.71,"n":355,"o":53.85,"t":"2026-03-16T04:00:00Z","v":18497,"vw":53.952965},{"c":54.31,"h":54.525,"l":53.91,"n":466,"o":54.02,"t":"2026-03-17T04:00:00Z","v":31127,"vw":54.277351},{"c":53.07,"h":53.96,"l":53.05,"n":391,"o":53.96,"t":"2026-03-18T04:00:00Z","v":32210,"vw":53.239102},{"c":53.72,"h":54.09,"l":52.72,"n":340,"o":52.72,"t":"2026-03-19T04:00:00Z","v":60165,"vw":53.421896},{"c":52.72,"h":53.63,"l":52.3986,"n":358,"o":53.49,"t":"2026-03-20T04:00:00Z","v":27543,"vw":53.015201},{"c":52.7,"h":53.57,"l":52.4568,"n":414,"o":53.46,"t":"2026-03-23T04:00:00Z","v":22417,"vw":53.010947},{"c":52.49,"h":52.515,"l":51.5,"n":463,"o":52.22,"t":"2026-03-24T04:00:00Z","v":31773,"vw":52.158218},{"c":53.78,"h":54.126,"l":52.91,"n":423,"o":52.91,"t":"2026-03-25T04:00:00Z","v":46657,"vw":53.946966},{"c":53.39,"h":53.824,"l":52.79,"n":321,"o":52.8,"t":"2026-03-26T04:00:00Z","v":37920,"vw":53.428141},{"c":51.87,"h":53.19,"l":51.87,"n":328,"o":53.19,"t":"2026-03-27T04:00:00Z","v":15972,"vw":52.446288},{"c":51.36,"h":52.15,"l":51.26,"n":430,"o":52.15,"t":"2026-03-30T04:00:00Z","v":30908,"vw":51.759643},{"c":54.09,"h":54.09,"l":52.01,"n":317,"o":52.01,"t":"2026-03-31T04:00:00Z","v":31223,"vw":53.692066},{"c":54.72,"h":55.31,"l":54.47,"n":297,"o":54.51,"t":"2026-04-01T04:00:00Z","v":24313,"vw":54.866746},{"c":54.72,"h":55.15,"l":53.74,"n":361,"o":53.74,"t":"2026-04-02T04:00:00Z","v":51025,"vw":54.971349},{"c":54.35,"h":55.02,"l":54.35,"n":518,"o":54.61,"t":"2026-04-06T04:00:00Z","v":53737,"vw":54.69055},{"c":54.58,"h":54.625,"l":53.5,"n":500,"o":54.15,"t":"2026-04-07T04:00:00Z","v":44510,"vw":53.958746},{"c":55.56,"h":56.03,"l":55.335,"n":490,"o":56.03,"t":"2026-04-08T04:00:00Z","v":35464,"vw":55.633},{"c":56.61,"h":56.67,"l":55.19,"n":548,"o":55.19,"t":"2026-04-09T04:00:00Z","v":399847,"vw":56.62203},{"c":55.874,"h":57.03,"l":55.58,"n":379,"o":57.03,"t":"2026-04-10T04:00:00Z","v":35296,"vw":56.236885},{"c":56.59,"h":56.6099,"l":55.54,"n":475,"o":55.54,"t":"2026-04-13T04:00:00Z","v":44531,"vw":56.014972},{"c":57.27,"h":57.655,"l":56.74,"n":747,"o":56.74,"t":"2026-04-14T04:00:00Z","v":48524,"vw":57.312537},{"c":57.5,"h":57.5,"l":56.65,"n":366,"o":57.26,"t":"2026-04-15T04:00:00Z","v":27321,"vw":57.309051},{"c":57.45,"h":57.47,"l":57.075,"n":424,"o":57.14,"t":"2026-04-16T04:00:00Z","v":17420,"vw":57.256468},{"c":59.27,"h":59.3827,"l":58.09,"n":536,"o":58.11,"t":"2026-04-17T04:00:00Z","v":16200,"vw":58.753746},{"c":59,"h":59.4599,"l":58.985,"n":480,"o":59.35,"t":"2026-04-20T04:00:00Z","v":39181,"vw":59.221867},{"c":57.86,"h":59.13,"l":57.74,"n":462,"o":59.13,"t":"2026-04-21T04:00:00Z","v":21606,"vw":58.13637},{"c":57.91,"h":58.3,"l":57.5911,"n":309,"o":58.3,"t":"2026-04-22T04:00:00Z","v":38598,"vw":57.999622},{"c":57.2,"h":58.11,"l":56.8906,"n":406,"o":57.96,"t":"2026-04-23T04:00:00Z","v":29761,"vw":57.271166},{"c":57.4,"h":57.51,"l":56.725,"n":717,"o":57.5,"t":"2026-04-24T04:00:00Z","v":93640,"vw":57.213143},{"c":57.9,"h":58.9,"l":57.71,"n":449,"o":57.71,"t":"2026-04-27T04:00:00Z","v":25656,"vw":58.393612},{"c":57.3464,"h":58.03,"l":57.1018,"n":282,"o":57.95,"t":"2026-04-28T04:00:00Z","v":15687,"vw":57.488966},{"c":56.54,"h":56.97,"l":56.325,"n":332,"o":56.97,"t":"2026-04-29T04:00:00Z","v":16931,"vw":56.630278},{"c":57.61,"h":57.8,"l":56.77,"n":413,"o":56.77,"t":"2026-04-30T04:00:00Z","v":54601,"vw":57.204917},{"c":58.49,"h":58.735,"l":57.94,"n":410,"o":58.35,"t":"2026-05-01T04:00:00Z","v":93312,"vw":58.491245},{"c":59.12,"h":59.57,"l":58.36,"n":647,"o":58.36,"t":"2026-05-04T04:00:00Z","v":118814,"vw":59.277558},{"c":59.77,"h":60.1299,"l":59.3101,"n":405,"o":59.64,"t":"2026-05-05T04:00:00Z","v":17211,"vw":59.737348},{"c":60.7,"h":60.73,"l":60.0527,"n":417,"o":60.27,"t":"2026-05-06T04:00:00Z","v":34853,"vw":60.518698},{"c":59.74,"h":60.4,"l":58.83,"n":374,"o":60.4,"t":"2026-05-07T04:00:00Z","v":24825,"vw":59.407966},{"c":58.88,"h":59.75,"l":58.79,"n":323,"o":59.75,"t":"2026-05-08T04:00:00Z","v":14833,"vw":59.01797},{"c":58.38,"h":59.66,"l":58.22,"n":351,"o":58.97,"t":"2026-05-11T04:00:00Z","v":28271,"vw":58.87775},{"c":58.23,"h":58.26,"l":57.735,"n":419,"o":58.26,"t":"2026-05-12T04:00:00Z","v":23306,"vw":58.08223},{"c":59.1,"h":59.19,"l":58.17,"n":469,"o":58.17,"t":"2026-05-13T04:00:00Z","v":20129,"vw":58.686967},{"c":58.86,"h":59.2,"l":58.62,"n":326,"o":59.2,"t":"2026-05-14T04:00:00Z","v":19184,"vw":58.87495},{"c":56.83,"h":58.17,"l":56.75,"n":441,"o":58.17,"t":"2026-05-15T04:00:00Z","v":41496,"vw":57.09635},{"c":55.77,"h":57.29,"l":55.575,"n":497,"o":56.87,"t":"2026-05-18T04:00:00Z","v":94732,"vw":55.99424},{"c":55.81,"h":56.1,"l":55.285,"n":888,"o":55.61,"t":"2026-05-19T04:00:00Z","v":241562,"vw":55.623757},{"c":57.25,"h":57.3,"l":56.07,"n":1007,"o":56.07,"t":"2026-05-20T04:00:00Z","v":17683,"vw":56.853207},{"c":57.87,"h":57.95,"l":56.66,"n":249,"o":56.9,"t":"2026-05-21T04:00:00Z","v":16603,"vw":57.200381},{"c":57.79,"h":58.49,"l":57.79,"n":281,"o":58.2,"t":"2026-05-22T04:00:00Z","v":21444,"vw":58.063952},{"c":58.08,"h":58.16,"l":57.7458,"n":423,"o":58.09,"t":"2026-05-26T04:00:00Z","v":40008,"vw":57.96487},{"c":58.3,"h":59.01,"l":58.3,"n":374,"o":58.3,"t":"2026-05-27T04:00:00Z","v":18028,"vw":58.581653},{"c":58.58,"h":58.635,"l":58.135,"n":242,"o":58.28,"t":"2026-05-28T04:00:00Z","v":16756,"vw":58.50965},{"c":58.25,"h":58.49,"l":58.0501,"n":329,"o":58.38,"t":"2026-05-29T04:00:00Z","v":30566,"vw":58.273071},{"c":57.39,"h":58.17,"l":57.0101,"n":342,"o":58.17,"t":"2026-06-01T04:00:00Z","v":48693,"vw":57.648547},{"c":55.7,"h":56.91,"l":55.55,"n":690,"o":56.91,"t":"2026-06-02T04:00:00Z","v":211068,"vw":55.763672},{"c":56.315,"h":56.39,"l":55.49,"n":733,"o":55.57,"t":"2026-06-03T04:00:00Z","v":116689,"vw":56.035713},{"c":57.89,"h":58.2999,"l":56.7,"n":289,"o":56.7,"t":"2026-06-04T04:00:00Z","v":61901,"vw":58.091636},{"c":57.04,"h":58.3466,"l":56.963,"n":296,"o":57.88,"t":"2026-06-05T04:00:00Z","v":21423,"vw":57.597562},{"c":57.09,"h":57.64,"l":56.9784,"n":329,"o":57.57,"t":"2026-06-08T04:00:00Z","v":68853,"vw":57.18985},{"c":58.29,"h":58.3081,"l":57.11,"n":419,"o":57.65,"t":"2026-06-09T04:00:00Z","v":33572,"vw":57.795899},{"c":58.36,"h":59.42,"l":58.1,"n":433,"o":58.1,"t":"2026-06-10T04:00:00Z","v":29421,"vw":58.639165},{"c":59.77,"h":60.07,"l":58.73,"n":551,"o":58.73,"t":"2026-06-11T04:00:00Z","v":29530,"vw":59.624155},{"c":60.27,"h":60.8,"l":59.92,"n":433,"o":59.92,"t":"2026-06-12T04:00:00Z","v":33164,"vw":60.36142},{"c":60.31,"h":60.86,"l":60.17,"n":713,"o":60.8,"t":"2026-06-15T04:00:00Z","v":72345,"vw":60.471747},{"c":60.22,"h":60.45,"l":59.655,"n":472,"o":60.45,"t":"2026-06-16T04:00:00Z","v":33954,"vw":60.156946},{"c":60.58,"h":61.275,"l":60.22,"n":610,"o":60.24,"t":"2026-06-17T04:00:00Z","v":42202,"vw":60.772227},{"c":61.04,"h":61.46,"l":60.17,"n":577,"o":61.46,"t":"2026-06-18T04:00:00Z","v":35619,"vw":60.612182},{"c":62.11,"h":62.53,"l":61.755,"n":720,"o":62.01,"t":"2026-06-22T04:00:00Z","v":112826,"vw":62.1627},{"c":63.21,"h":63.87,"l":61.75,"n":668,"o":61.75,"t":"2026-06-23T04:00:00Z","v":190000,"vw":63.343957},{"c":64.45,"h":65.2399,"l":63.8,"n":861,"o":63.8,"t":"2026-06-24T04:00:00Z","v":57255,"vw":64.68684},{"c":64.53,"h":65.98,"l":64.33,"n":2096,"o":64.44,"t":"2026-06-25T04:00:00Z","v":199596,"vw":64.837209},{"c":65.92,"h":65.9799,"l":63.8616,"n":1151,"o":64.19,"t":"2026-06-26T04:00:00Z","v":283875,"vw":65.202385},{"c":66.41,"h":66.43,"l":64.91,"n":1095,"o":65.75,"t":"2026-06-29T04:00:00Z","v":99990,"vw":65.807918},{"c":66.27,"h":67.2499,"l":66.2596,"n":821,"o":66.39,"t":"2026-06-30T04:00:00Z","v":187661,"vw":66.647282},{"c":65.32,"h":66.886,"l":65.32,"n":937,"o":66.43,"t":"2026-07-01T04:00:00Z","v":119049,"vw":66.104894},{"c":67.16,"h":67.17,"l":65.822,"n":695,"o":65.94,"t":"2026-07-02T04:00:00Z","v":87117,"vw":66.581074},{"c":67.28,"h":67.54,"l":66.68,"n":1255,"o":67.02,"t":"2026-07-06T04:00:00Z","v":300686,"vw":67.039158},{"c":69.83,"h":70.15,"l":68.57,"n":1474,"o":68.95,"t":"2026-07-07T04:00:00Z","v":245329,"vw":69.577352},{"c":69.4,"h":70.12,"l":68.6088,"n":1306,"o":69.47,"t":"2026-07-08T04:00:00Z","v":231624,"vw":69.358103},{"c":70.05,"h":70.05,"l":69.4,"n":567,"o":69.4,"t":"2026-07-09T04:00:00Z","v":58925,"vw":69.774528},{"c":68.44,"h":70.04,"l":67.45,"n":1006,"o":70.04,"t":"2026-07-10T04:00:00Z","v":88339,"vw":68.055859},{"c":66.82,"h":68,"l":66.685,"n":1176,"o":67.96,"t":"2026-07-13T04:00:00Z","v":111882,"vw":67.062153},{"c":67.16,"h":67.59,"l":66.01,"n":546,"o":66.96,"t":"2026-07-14T04:00:00Z","v":58761,"vw":66.941449},{"c":67.96,"h":67.96,"l":66.665,"n":411,"o":67.06,"t":"2026-07-15T04:00:00Z","v":34428,"vw":67.330828},{"c":67.3,"h":68.75,"l":67.05,"n":671,"o":68.34,"t":"2026-07-16T04:00:00Z","v":56092,"vw":68.201494},{"c":68.58,"h":69.055,"l":66.83,"n":852,"o":66.83,"t":"2026-07-17T04:00:00Z","v":48668,"vw":68.527581},{"c":67.06,"h":69.07,"l":67,"n":896,"o":68.76,"t":"2026-07-20T04:00:00Z","v":98397,"vw":67.616745},{"c":68.76,"h":68.77,"l":66.97,"n":1214,"o":67.01,"t":"2026-07-21T04:00:00Z","v":104944,"vw":68.038404},{"c":68.05,"h":68.63,"l":67.912,"n":527,"o":68.63,"t":"2026-07-22T04:00:00Z","v":91742,"vw":68.156977},{"c":68.49,"h":68.565,"l":67.3,"n":547,"o":67.3,"t":"2026-07-23T04:00:00Z","v":70842,"vw":68.374296},{"c":67.95,"h":68.9,"l":67.5,"n":550,"o":68.73,"t":"2026-07-24T04:00:00Z","v":38938,"vw":67.980808},{"c":68.54,"h":69.625,"l":68.305,"n":1275,"o":68.48,"t":"2026-07-27T04:00:00Z","v":187799,"vw":68.826703},{"c":69,"h":69.11,"l":68.23,"n":708,"o":68.98,"t":"2026-07-28T04:00:00Z","v":66928,"vw":68.563361},{"c":68.7,"h":69.6272,"l":68.34,"n":750,"o":68.92,"t":"2026-07-29T04:00:00Z","v":123732,"vw":68.717117},{"c":69.74,"h":69.93,"l":68.555,"n":997,"o":68.61,"t":"2026-07-30T04:00:00Z","v":54292,"vw":69.268105},{"c":68.06,"h":69.1,"l":67.1429,"n":1168,"o":69.1,"t":"2026-07-31T04:00:00Z","v":67624,"vw":67.929045},{"c":68.23,"h":68.4,"l":66.895,"n":2113,"o":68.4,"t":"2026-08-03T04:00:00Z","v":224314,"vw":67.881606},{"c":69.8,"h":69.8,"l":68.515,"n":1514,"o":68.72,"t":"2026-08-04T04:00:00Z","v":168565,"vw":69.341948},{"c":70.02,"h":71.13,"l":69.6,"n":1293,"o":70.42,"t":"2026-08-05T04:00:00Z","v":110856,"vw":70.108899},{"c":70.34,"h":70.69,"l":69.79,"n":805,"o":69.95,"t":"2026-08-06T04:00:00Z","v":50606,"vw":70.122406},{"c":70.52,"h":71.04,"l":69.86,"n":1366,"o":70.97,"t":"2026-08-07T04:00:00Z","v":113268,"vw":70.337187},{"c":70.11,"h":70.78,"l":69.71,"n":779,"o":70.43,"t":"2026-08-10T04:00:00Z","v":93323,"vw":69.964029},{"c":69.74,"h":70.5135,"l":69.5,"n":1296,"o":70.32,"t":"2026-08-11T04:00:00Z","v":115569,"vw":69.859968},{"c":69.81,"h":70.24,"l":69.56,"n":690,"o":70.08,"t":"2026-08-12T04:00:00Z","v":77780,"vw":69.890472},{"c":69.98,"h":71.11,"l":69.89,"n":1262,"o":70.67,"t":"2026-08-13T04:00:00Z","v":134270,"vw":70.363307},{"c":70.98,"h":71,"l":69.5,"n":1243,"o":69.96,"t":"2026-08-14T04:00:00Z","v":131226,"vw":70.250622},{"c":70.42,"h":70.725,"l":69.66,"n":1209,"o":70.03,"t":"2026-08-17T04:00:00Z","v":86952,"vw":70.416706},{"c":72.45,"h":72.485,"l":71.0551,"n":1482,"o":71.1,"t":"2026-08-18T04:00:00Z","v":122937,"vw":72.035388},{"c":74.06,"h":74.345,"l":73.38,"n":1600,"o":73.5,"t":"2026-08-19T04:00:00Z","v":134961,"vw":73.828603},{"c":72.29,"h":73.674,"l":72.1,"n":1052,"o":73.42,"t":"2026-08-20T04:00:00Z","v":157335,"vw":72.521739},{"c":72.8,"h":73.3499,"l":72.68,"n":1001,"o":72.84,"t":"2026-08-21T04:00:00Z","v":83851,"vw":72.899991},{"c":72.68,"h":72.82,"l":71.6,"n":1100,"o":72.6,"t":"2026-08-24T04:00:00Z","v":110348,"vw":72.532802},{"c":73.57,"h":73.63,"l":73.06,"n":1161,"o":73.06,"t":"2026-08-25T04:00:00Z","v":97369,"vw":73.377442},{"c":72.81,"h":73.5,"l":72.6,"n":923,"o":73.32,"t":"2026-08-26T04:00:00Z","v":62537,"vw":73.025895},{"c":72.41,"h":72.91,"l":72.25,"n":716,"o":72.6,"t":"2026-08-27T04:00:00Z","v":56248,"vw":72.625032},{"c":70.79,"h":72.14,"l":70.79,"n":847,"o":72.14,"t":"2026-08-28T04:00:00Z","v":262628,"vw":71.524041},{"c":70.62,"h":70.87,"l":69.95,"n":1230,"o":70.63,"t":"2026-08-31T04:00:00Z","v":521264,"vw":70.331374},{"c":70.1,"h":70.51,"l":70,"n":1553,"o":70.16,"t":"2026-09-01T04:00:00Z","v":218883,"vw":70.164965},{"c":71.47,"h":71.74,"l":70.1401,"n":1845,"o":70.35,"t":"2026-09-02T04:00:00Z","v":421671,"vw":71.211317},{"c":71.03,"h":71.77,"l":70.64,"n":969,"o":71.66,"t":"2026-09-03T04:00:00Z","v":92721,"vw":71.095752},{"c":70.93,"h":71.13,"l":70.33,"n":772,"o":70.52,"t":"2026-09-04T04:00:00Z","v":69333,"vw":70.810006},{"c":70.38,"h":70.83,"l":69.85,"n":1366,"o":70.39,"t":"2026-09-08T04:00:00Z","v":93322,"vw":70.493633},{"c":69.32,"h":70.535,"l":69.17,"n":1067,"o":70.24,"t":"2026-09-09T04:00:00Z","v":78771,"vw":69.722053},{"c":68.01,"h":69.0551,"l":67.91,"n":1673,"o":68.89,"t":"2026-09-10T04:00:00Z","v":149452,"vw":68.408536},{"c":67.51,"h":69.025,"l":67.51,"n":3575,"o":68.58,"t":"2026-09-11T04:00:00Z","v":423665,"vw":67.854673},{"c":67.9,"h":68.61,"l":67.81,"n":1673,"o":67.81,"t":"2026-09-14T04:00:00Z","v":210769,"vw":68.256759},{"c":66.79,"h":67.7,"l":66.31,"n":1282,"o":67.7,"t":"2026-09-15T04:00:00Z","v":126744,"vw":66.694453},{"c":66.79,"h":67.47,"l":66.425,"n":975,"o":66.94,"t":"2026-09-16T04:00:00Z","v":67982,"vw":67.050867},{"c":67.75,"h":68.34,"l":67.395,"n":1026,"o":67.75,"t":"2026-09-17T04:00:00Z","v":52760,"vw":67.848119},{"c":66.94,"h":67.74,"l":66.78,"n":2509,"o":67.74,"t":"2026-09-18T04:00:00Z","v":549377,"vw":66.937487},{"c":67.52,"h":67.69,"l":66.685,"n":1079,"o":67.28,"t":"2026-09-21T04:00:00Z","v":91854,"vw":67.44526},{"c":68.78,"h":68.9632,"l":67.725,"n":1556,"o":67.99,"t":"2026-09-22T04:00:00Z","v":94657,"vw":68.537005},{"c":66.23,"h":68.87,"l":65.9798,"n":1667,"o":68.81,"t":"2026-09-23T04:00:00Z","v":113291,"vw":66.700423},{"c":66.4,"h":66.75,"l":65.5,"n":923,"o":66.28,"t":"2026-09-24T04:00:00Z","v":82151,"vw":66.05343},{"c":66.09,"h":66.685,"l":65.7,"n":737,"o":66.6,"t":"2026-09-25T04:00:00Z","v":65572,"vw":66.102668},{"c":66.89,"h":66.99,"l":65.55,"n":1887,"o":65.76,"t":"2026-09-28T04:00:00Z","v":275304,"vw":66.219492},{"c":66.09,"h":66.925,"l":65.89,"n":1343,"o":66.68,"t":"2026-09-29T04:00:00Z","v":155152,"vw":66.100765},{"c":65,"h":66.69,"l":65,"n":1560,"o":66.56,"t":"2026-09-30T04:00:00Z","v":137524,"vw":65.626666},{"c":63.78,"h":65.32,"l":63.76,"n":2060,"o":64.75,"t":"2026-10-01T04:00:00Z","v":589675,"vw":64.207412},{"c":63.64,"h":64.49,"l":63.425,"n":1678,"o":64.3,"t":"2026-10-02T04:00:00Z","v":312636,"vw":63.754536},{"c":63.66,"h":64.075,"l":63.03,"n":2120,"o":63.56,"t":"2026-10-05T04:00:00Z","v":427254,"vw":63.630373},{"c":62.91,"h":63.95,"l":62.17,"n":3056,"o":63.89,"t":"2026-10-06T04:00:00Z","v":535691,"vw":62.747237},{"c":62.91,"h":63.66,"l":62.39,"n":2237,"o":62.39,"t":"2026-10-07T04:00:00Z","v":252905,"vw":63.249037},{"c":63.63,"h":63.74,"l":62.255,"n":2302,"o":62.9,"t":"2026-10-08T04:00:00Z","v":188233,"vw":63.001179},{"c":64.65,"h":65.03,"l":63.54,"n":954,"o":63.64,"t":"2026-10-09T04:00:00Z","v":82591,"vw":64.434559},{"c":64.01,"h":64.61,"l":63.97,"n":1150,"o":64.61,"t":"2026-10-12T04:00:00Z","v":234647,"vw":64.146019},{"c":62.1,"h":64.02,"l":62.09,"n":967,"o":64.02,"t":"2026-10-13T04:00:00Z","v":75697,"vw":62.965467},{"c":62.07,"h":63.12,"l":61.87,"n":977,"o":61.87,"t":"2026-10-14T04:00:00Z","v":109883,"vw":62.585597},{"c":63.02,"h":64.0199,"l":62.67,"n":1226,"o":62.67,"t":"2026-10-15T04:00:00Z","v":137763,"vw":63.46799},{"c":61.84,"h":63.3,"l":61.6,"n":1593,"o":63.29,"t":"2026-10-16T04:00:00Z","v":241507,"vw":61.872435},{"c":62.24,"h":62.47,"l":61.54,"n":705,"o":61.69,"t":"2026-10-19T04:00:00Z","v":59682,"vw":62.170821},{"c":64.15,"h":64.44,"l":62.42,"n":1535,"o":62.66,"t":"2026-10-20T04:00:00Z","v":156739,"vw":63.510812},{"c":63.96,"h":64.64,"l":63.8749,"n":1171,"o":64.17,"t":"2026-10-21T04:00:00Z","v":105419,"vw":64.259994},{"c":64.28,"h":64.98,"l":63.84,"n":1350,"o":64,"t":"2026-10-22T04:00:00Z","v":141928,"vw":64.40857}],"volatilityBars":[{"c":68.105,"h":68.16,"l":67.725,"n":42,"o":67.99,"t":"2026-09-22T13:30:00Z","v":4694,"vw":68.028189},{"c":68.475,"h":68.585,"l":68.19,"n":25,"o":68.19,"t":"2026-09-22T13:45:00Z","v":1499,"vw":68.401827},{"c":68.66,"h":68.6819,"l":68.52,"n":36,"o":68.62,"t":"2026-09-22T14:00:00Z","v":3863,"vw":68.564194},{"c":68.2,"h":68.58,"l":68.2,"n":117,"o":68.54,"t":"2026-09-22T14:15:00Z","v":9484,"vw":68.382385},{"c":68.17,"h":68.29,"l":68.135,"n":39,"o":68.27,"t":"2026-09-22T14:30:00Z","v":2146,"vw":68.221227},{"c":68.343,"h":68.4,"l":68.33,"n":13,"o":68.36,"t":"2026-09-22T14:45:00Z","v":1967,"vw":68.350224},{"c":68.46,"h":68.46,"l":68.34,"n":20,"o":68.34,"t":"2026-09-22T15:00:00Z","v":845,"vw":68.415},{"c":68.595,"h":68.595,"l":68.51,"n":19,"o":68.57,"t":"2026-09-22T15:15:00Z","v":6237,"vw":68.565125},{"c":68.45,"h":68.655,"l":68.45,"n":48,"o":68.655,"t":"2026-09-22T15:30:00Z","v":3394,"vw":68.586778},{"c":68.3557,"h":68.53,"l":68.3557,"n":52,"o":68.53,"t":"2026-09-22T15:45:00Z","v":4692,"vw":68.393856},{"c":68.302,"h":68.33,"l":68.302,"n":8,"o":68.33,"t":"2026-09-22T16:00:00Z","v":362,"vw":68.310777},{"c":68.3201,"h":68.45,"l":68.3201,"n":30,"o":68.45,"t":"2026-09-22T16:15:00Z","v":6889,"vw":68.368602},{"c":68.47,"h":68.5,"l":68.4,"n":19,"o":68.48,"t":"2026-09-22T16:30:00Z","v":2411,"vw":68.458662},{"c":68.43,"h":68.49,"l":68.43,"n":20,"o":68.44,"t":"2026-09-22T16:45:00Z","v":1710,"vw":68.458104},{"c":68.47,"h":68.53,"l":68.444,"n":33,"o":68.5,"t":"2026-09-22T17:00:00Z","v":4220,"vw":68.491479},{"c":68.47,"h":68.48,"l":68.47,"n":13,"o":68.48,"t":"2026-09-22T17:15:00Z","v":1324,"vw":68.472304},{"c":68.48,"h":68.48,"l":68.4,"n":19,"o":68.45,"t":"2026-09-22T17:30:00Z","v":3707,"vw":68.465773},{"c":68.6344,"h":68.6344,"l":68.47,"n":19,"o":68.49,"t":"2026-09-22T17:45:00Z","v":1371,"vw":68.518963},{"c":68.8,"h":68.8273,"l":68.7,"n":42,"o":68.7,"t":"2026-09-22T18:00:00Z","v":3180,"vw":68.749952},{"c":68.82,"h":68.85,"l":68.82,"n":29,"o":68.82,"t":"2026-09-22T18:15:00Z","v":2252,"vw":68.840111},{"c":68.7,"h":68.79,"l":68.7,"n":14,"o":68.79,"t":"2026-09-22T18:30:00Z","v":1208,"vw":68.75618},{"c":68.8157,"h":68.8157,"l":68.68,"n":24,"o":68.68,"t":"2026-09-22T18:45:00Z","v":1368,"vw":68.768168},{"c":68.8004,"h":68.8004,"l":68.77,"n":10,"o":68.77,"t":"2026-09-22T19:00:00Z","v":398,"vw":68.791287},{"c":68.78,"h":68.83,"l":68.78,"n":20,"o":68.81,"t":"2026-09-22T19:15:00Z","v":1031,"vw":68.801575},{"c":68.96,"h":68.9632,"l":68.93,"n":35,"o":68.93,"t":"2026-09-22T19:30:00Z","v":1583,"vw":68.947905},{"c":68.85,"h":68.95,"l":68.81,"n":123,"o":68.94,"t":"2026-09-22T19:45:00Z","v":13302,"vw":68.845397},{"c":68.78,"h":68.78,"l":68.78,"n":5,"o":68.78,"t":"2026-09-22T20:00:00Z","v":1932,"vw":68.78},{"c":68.3953,"h":68.87,"l":68.3953,"n":65,"o":68.81,"t":"2026-09-23T13:30:00Z","v":7635,"vw":68.623301},{"c":68.36,"h":68.5,"l":68.36,"n":7,"o":68.5,"t":"2026-09-23T13:45:00Z","v":627,"vw":68.462886},{"c":68.0833,"h":68.23,"l":67.91,"n":16,"o":68.23,"t":"2026-09-23T14:00:00Z","v":1458,"vw":68.021663},{"c":67.99,"h":68.21,"l":67.93,"n":12,"o":68.21,"t":"2026-09-23T14:15:00Z","v":841,"vw":68.078391},{"c":67.51,"h":67.95,"l":67.51,"n":21,"o":67.95,"t":"2026-09-23T14:30:00Z","v":1656,"vw":67.572549},{"c":67.165,"h":67.49,"l":67.165,"n":61,"o":67.49,"t":"2026-09-23T14:45:00Z","v":3602,"vw":67.287731},{"c":67.255,"h":67.255,"l":67.105,"n":15,"o":67.2,"t":"2026-09-23T15:00:00Z","v":1881,"vw":67.215615},{"c":67.155,"h":67.35,"l":67.155,"n":11,"o":67.21,"t":"2026-09-23T15:15:00Z","v":2265,"vw":67.18464},{"c":66.98,"h":67.06,"l":66.955,"n":98,"o":67.03,"t":"2026-09-23T15:30:00Z","v":6198,"vw":67.011706},{"c":66.64,"h":66.99,"l":66.6,"n":97,"o":66.99,"t":"2026-09-23T15:45:00Z","v":10133,"vw":66.779199},{"c":66.68,"h":66.715,"l":66.65,"n":19,"o":66.715,"t":"2026-09-23T16:00:00Z","v":783,"vw":66.677},{"c":66.55,"h":66.66,"l":66.55,"n":19,"o":66.66,"t":"2026-09-23T16:15:00Z","v":1674,"vw":66.576015},{"c":66.44,"h":66.52,"l":66.44,"n":25,"o":66.52,"t":"2026-09-23T16:30:00Z","v":2110,"vw":66.476403},{"c":66.23,"h":66.375,"l":66.23,"n":43,"o":66.33,"t":"2026-09-23T16:45:00Z","v":2833,"vw":66.283293},{"c":66.11,"h":66.23,"l":66.11,"n":13,"o":66.23,"t":"2026-09-23T17:00:00Z","v":730,"vw":66.153157},{"c":66.13,"h":66.2499,"l":66.1,"n":48,"o":66.15,"t":"2026-09-23T17:15:00Z","v":4344,"vw":66.155012},{"c":66.27,"h":66.27,"l":66.17,"n":42,"o":66.195,"t":"2026-09-23T17:30:00Z","v":1949,"vw":66.224264},{"c":66.265,"h":66.289,"l":66.265,"n":5,"o":66.265,"t":"2026-09-23T17:45:00Z","v":960,"vw":66.272579},{"c":66.03,"h":66.11,"l":65.9798,"n":58,"o":66.095,"t":"2026-09-23T18:00:00Z","v":5921,"vw":66.042547},{"c":66.05,"h":66.15,"l":66.01,"n":45,"o":66.01,"t":"2026-09-23T18:15:00Z","v":2916,"vw":66.083313},{"c":66.14,"h":66.15,"l":66.04,"n":55,"o":66.04,"t":"2026-09-23T18:30:00Z","v":2864,"vw":66.12932},{"c":66.19,"h":66.19,"l":66.115,"n":6,"o":66.115,"t":"2026-09-23T18:45:00Z","v":733,"vw":66.139272},{"c":66.38,"h":66.38,"l":66.31,"n":21,"o":66.35,"t":"2026-09-23T19:00:00Z","v":1250,"vw":66.349574},{"c":66.38,"h":66.43,"l":66.33,"n":74,"o":66.34,"t":"2026-09-23T19:15:00Z","v":4646,"vw":66.363929},{"c":66.37,"h":66.41,"l":66.36,"n":57,"o":66.41,"t":"2026-09-23T19:30:00Z","v":4817,"vw":66.381727},{"c":66.3,"h":66.38,"l":66.2101,"n":173,"o":66.31,"t":"2026-09-23T19:45:00Z","v":18310,"vw":66.285894},{"c":66.23,"h":66.23,"l":66.23,"n":5,"o":66.23,"t":"2026-09-23T20:00:00Z","v":2818,"vw":66.23},{"c":65.96,"h":65.96,"l":65.93,"n":3,"o":65.93,"t":"2026-09-23T21:15:00Z","v":7000,"vw":65.934213},{"c":66.28,"h":66.28,"l":66.02,"n":31,"o":66.28,"t":"2026-09-24T13:30:00Z","v":3490,"vw":66.246575},{"c":66.045,"h":66.232,"l":66.045,"n":19,"o":66.232,"t":"2026-09-24T13:45:00Z","v":1027,"vw":66.109128},{"c":65.99,"h":66.02,"l":65.76,"n":53,"o":65.84,"t":"2026-09-24T14:00:00Z","v":6599,"vw":65.802835},{"c":66.22,"h":66.22,"l":66.08,"n":13,"o":66.095,"t":"2026-09-24T14:15:00Z","v":1389,"vw":66.113133},{"c":66.29,"h":66.29,"l":66.14,"n":9,"o":66.14,"t":"2026-09-24T14:30:00Z","v":1919,"vw":66.185831},{"c":65.96,"h":66.15,"l":65.96,"n":12,"o":66.145,"t":"2026-09-24T14:45:00Z","v":1078,"vw":66.0795},{"c":65.97,"h":65.97,"l":65.97,"n":12,"o":65.97,"t":"2026-09-24T15:00:00Z","v":1100,"vw":65.97},{"c":65.92,"h":66.03,"l":65.78,"n":26,"o":65.97,"t":"2026-09-24T15:15:00Z","v":3957,"vw":65.926616},{"c":65.64,"h":65.64,"l":65.5,"n":36,"o":65.61,"t":"2026-09-24T15:30:00Z","v":8018,"vw":65.544891},{"c":65.76,"h":65.76,"l":65.62,"n":8,"o":65.655,"t":"2026-09-24T15:45:00Z","v":984,"vw":65.675928},{"c":65.61,"h":65.61,"l":65.58,"n":5,"o":65.58,"t":"2026-09-24T16:00:00Z","v":334,"vw":65.596667},{"c":66.05,"h":66.05,"l":65.85,"n":13,"o":65.85,"t":"2026-09-24T16:15:00Z","v":839,"vw":65.960238},{"c":66.24,"h":66.24,"l":65.985,"n":39,"o":66.15,"t":"2026-09-24T16:30:00Z","v":20173,"vw":66.131601},{"c":65.97,"h":66.14,"l":65.97,"n":51,"o":66.09,"t":"2026-09-24T16:45:00Z","v":7273,"vw":66.060453},{"c":66.06,"h":66.1392,"l":65.945,"n":15,"o":65.945,"t":"2026-09-24T17:00:00Z","v":2035,"vw":66.051133},{"c":65.97,"h":65.97,"l":65.926,"n":14,"o":65.926,"t":"2026-09-24T17:15:00Z","v":1029,"vw":65.962171},{"c":66.02,"h":66.02,"l":66.01,"n":5,"o":66.01,"t":"2026-09-24T17:30:00Z","v":650,"vw":66.011667},{"c":66.065,"h":66.074,"l":65.9574,"n":17,"o":65.9574,"t":"2026-09-24T17:45:00Z","v":775,"vw":66.036574},{"c":66.12,"h":66.15,"l":66.04,"n":25,"o":66.04,"t":"2026-09-24T18:00:00Z","v":1838,"vw":66.099952},{"c":66.2701,"h":66.2701,"l":66.2701,"n":2,"o":66.2701,"t":"2026-09-24T18:15:00Z","v":450,"vw":66.2701},{"c":66.615,"h":66.75,"l":66.41,"n":50,"o":66.41,"t":"2026-09-24T18:30:00Z","v":4062,"vw":66.566362},{"c":66.5,"h":66.6,"l":66.5,"n":7,"o":66.57,"t":"2026-09-24T18:45:00Z","v":426,"vw":66.54903},{"c":66.53,"h":66.53,"l":66.52,"n":5,"o":66.52,"t":"2026-09-24T19:00:00Z","v":405,"vw":66.525},{"c":66.33,"h":66.37,"l":66.33,"n":3,"o":66.37,"t":"2026-09-24T19:15:00Z","v":205,"vw":66.35},{"c":66.46,"h":66.46,"l":66.39,"n":4,"o":66.39,"t":"2026-09-24T19:30:00Z","v":323,"vw":66.425},{"c":66.53,"h":66.53,"l":66.32,"n":54,"o":66.32,"t":"2026-09-24T19:45:00Z","v":2841,"vw":66.427845},{"c":66.4,"h":66.4,"l":66.4,"n":5,"o":66.4,"t":"2026-09-24T20:00:00Z","v":1996,"vw":66.4},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-24T20:30:00Z","v":116,"vw":66.5},{"c":66.3508,"h":66.685,"l":66.3508,"n":25,"o":66.6,"t":"2026-09-25T13:30:00Z","v":2013,"vw":66.574115},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-09-25T13:45:00Z","v":226,"vw":66.18},{"c":66.01,"h":66.02,"l":65.9201,"n":19,"o":66.02,"t":"2026-09-25T14:00:00Z","v":1279,"vw":66.004801},{"c":65.9618,"h":65.9618,"l":65.87,"n":24,"o":65.87,"t":"2026-09-25T14:15:00Z","v":1439,"vw":65.908056},{"c":65.82,"h":65.88,"l":65.82,"n":8,"o":65.88,"t":"2026-09-25T14:30:00Z","v":1144,"vw":65.828738},{"c":65.9,"h":65.9,"l":65.76,"n":7,"o":65.85,"t":"2026-09-25T14:45:00Z","v":1402,"vw":65.815643},{"c":65.9391,"h":66.03,"l":65.845,"n":11,"o":65.845,"t":"2026-09-25T15:00:00Z","v":1870,"vw":65.939088},{"c":65.86,"h":65.945,"l":65.86,"n":14,"o":65.935,"t":"2026-09-25T15:15:00Z","v":5962,"vw":65.901179},{"c":65.78,"h":65.9,"l":65.78,"n":33,"o":65.885,"t":"2026-09-25T15:30:00Z","v":4037,"vw":65.856446},{"c":65.77,"h":65.8025,"l":65.7,"n":28,"o":65.79,"t":"2026-09-25T15:45:00Z","v":3060,"vw":65.774949},{"c":66.15,"h":66.15,"l":66.0401,"n":13,"o":66.05,"t":"2026-09-25T16:00:00Z","v":1247,"vw":66.080314},{"c":66.15,"h":66.15,"l":66.15,"n":2,"o":66.15,"t":"2026-09-25T16:15:00Z","v":295,"vw":66.15},{"c":66.145,"h":66.165,"l":66.13,"n":12,"o":66.16,"t":"2026-09-25T16:30:00Z","v":928,"vw":66.152821},{"c":66.09,"h":66.17,"l":66.09,"n":3,"o":66.17,"t":"2026-09-25T16:45:00Z","v":501,"vw":66.106},{"c":66.08,"h":66.08,"l":66.08,"n":2,"o":66.08,"t":"2026-09-25T17:00:00Z","v":727,"vw":66.08},{"c":65.97,"h":66.09,"l":65.97,"n":7,"o":66,"t":"2026-09-25T17:15:00Z","v":580,"vw":66.014864},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-09-25T17:30:00Z","v":2377,"vw":66.05},{"c":66.17,"h":66.17,"l":66.16,"n":7,"o":66.16,"t":"2026-09-25T17:45:00Z","v":943,"vw":66.161111},{"c":66.225,"h":66.225,"l":66.12,"n":36,"o":66.14,"t":"2026-09-25T18:00:00Z","v":4329,"vw":66.166476},{"c":66.12,"h":66.26,"l":66.12,"n":53,"o":66.235,"t":"2026-09-25T18:15:00Z","v":7449,"vw":66.197747},{"c":66.16,"h":66.28,"l":66.14,"n":34,"o":66.14,"t":"2026-09-25T18:30:00Z","v":5384,"vw":66.222543},{"c":66.23,"h":66.27,"l":66.215,"n":7,"o":66.215,"t":"2026-09-25T18:45:00Z","v":418,"vw":66.238196},{"c":66.27,"h":66.3699,"l":66.27,"n":13,"o":66.31,"t":"2026-09-25T19:00:00Z","v":4031,"vw":66.31726},{"c":66.2568,"h":66.27,"l":66.2568,"n":5,"o":66.27,"t":"2026-09-25T19:15:00Z","v":1782,"vw":66.258351},{"c":66.415,"h":66.415,"l":66.27,"n":10,"o":66.3,"t":"2026-09-25T19:30:00Z","v":864,"vw":66.306455},{"c":66.12,"h":66.51,"l":66.12,"n":61,"o":66.51,"t":"2026-09-25T19:45:00Z","v":4522,"vw":66.259913},{"c":66.18,"h":66.18,"l":66.09,"n":7,"o":66.09,"t":"2026-09-25T20:00:00Z","v":2172,"vw":66.094157},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-09-28T13:15:00Z","v":154,"vw":65.64},{"c":65.89,"h":65.89,"l":65.76,"n":25,"o":65.76,"t":"2026-09-28T13:30:00Z","v":2002,"vw":65.787613},{"c":65.56,"h":65.8,"l":65.55,"n":17,"o":65.795,"t":"2026-09-28T13:45:00Z","v":1676,"vw":65.625933},{"c":65.84,"h":65.84,"l":65.7701,"n":7,"o":65.7701,"t":"2026-09-28T14:00:00Z","v":1642,"vw":65.78081},{"c":66.0644,"h":66.11,"l":65.875,"n":17,"o":65.875,"t":"2026-09-28T14:15:00Z","v":2092,"vw":65.966484},{"c":65.8401,"h":66.07,"l":65.8401,"n":35,"o":66.04,"t":"2026-09-28T14:30:00Z","v":2528,"vw":65.936372},{"c":66,"h":66.1,"l":65.955,"n":341,"o":65.955,"t":"2026-09-28T14:45:00Z","v":80432,"vw":66.030345},{"c":66.02,"h":66.16,"l":65.97,"n":159,"o":66,"t":"2026-09-28T15:00:00Z","v":28112,"vw":66.035204},{"c":66.04,"h":66.15,"l":66,"n":181,"o":66.02,"t":"2026-09-28T15:15:00Z","v":36817,"vw":66.065864},{"c":66.07,"h":66.16,"l":66,"n":136,"o":66.04,"t":"2026-09-28T15:30:00Z","v":31070,"vw":66.097572},{"c":66.34,"h":66.34,"l":66.05,"n":17,"o":66.06,"t":"2026-09-28T15:45:00Z","v":3404,"vw":66.131961},{"c":66.25,"h":66.32,"l":66.25,"n":32,"o":66.31,"t":"2026-09-28T16:00:00Z","v":2636,"vw":66.295465},{"c":66.69,"h":66.69,"l":66.27,"n":38,"o":66.275,"t":"2026-09-28T16:15:00Z","v":14621,"vw":66.455551},{"c":66.67,"h":66.73,"l":66.62,"n":53,"o":66.62,"t":"2026-09-28T16:30:00Z","v":5728,"vw":66.682275},{"c":66.76,"h":66.76,"l":66.5701,"n":22,"o":66.64,"t":"2026-09-28T16:45:00Z","v":4923,"vw":66.647464},{"c":66.92,"h":66.99,"l":66.66,"n":76,"o":66.75,"t":"2026-09-28T17:00:00Z","v":8108,"vw":66.867613},{"c":66.7,"h":66.87,"l":66.67,"n":16,"o":66.87,"t":"2026-09-28T17:15:00Z","v":1664,"vw":66.768505},{"c":66.6,"h":66.72,"l":66.56,"n":53,"o":66.63,"t":"2026-09-28T17:30:00Z","v":8579,"vw":66.619035},{"c":66.61,"h":66.64,"l":66.56,"n":36,"o":66.61,"t":"2026-09-28T17:45:00Z","v":9652,"vw":66.606511},{"c":66.8,"h":66.8,"l":66.64,"n":70,"o":66.65,"t":"2026-09-28T18:00:00Z","v":5346,"vw":66.692691},{"c":66.78,"h":66.84,"l":66.72,"n":17,"o":66.84,"t":"2026-09-28T18:15:00Z","v":1506,"vw":66.791234},{"c":66.82,"h":66.83,"l":66.715,"n":9,"o":66.715,"t":"2026-09-28T18:30:00Z","v":2131,"vw":66.763292},{"c":66.94,"h":66.94,"l":66.75,"n":40,"o":66.79,"t":"2026-09-28T18:45:00Z","v":5517,"vw":66.877446},{"c":66.91,"h":66.96,"l":66.86,"n":34,"o":66.86,"t":"2026-09-28T19:00:00Z","v":1490,"vw":66.906092},{"c":66.86,"h":66.95,"l":66.86,"n":18,"o":66.93,"t":"2026-09-28T19:30:00Z","v":655,"vw":66.931667},{"c":66.84,"h":66.87,"l":66.72,"n":78,"o":66.8001,"t":"2026-09-28T19:45:00Z","v":7851,"vw":66.790799},{"c":66.89,"h":66.89,"l":66.89,"n":6,"o":66.89,"t":"2026-09-28T20:00:00Z","v":892,"vw":66.89},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-09-29T13:15:00Z","v":100,"vw":66.68},{"c":66.74,"h":66.925,"l":66.68,"n":41,"o":66.68,"t":"2026-09-29T13:30:00Z","v":3684,"vw":66.69087},{"c":66.38,"h":66.45,"l":66.22,"n":29,"o":66.33,"t":"2026-09-29T13:45:00Z","v":2890,"vw":66.313961},{"c":66.18,"h":66.24,"l":65.99,"n":86,"o":66.24,"t":"2026-09-29T14:00:00Z","v":7988,"vw":66.057246},{"c":66.025,"h":66.25,"l":65.945,"n":42,"o":66.25,"t":"2026-09-29T14:15:00Z","v":2950,"vw":66.107683},{"c":66.07,"h":66.07,"l":65.96,"n":19,"o":66,"t":"2026-09-29T14:30:00Z","v":1806,"vw":66.010568},{"c":66.1,"h":66.1,"l":66.1,"n":2,"o":66.1,"t":"2026-09-29T14:45:00Z","v":101,"vw":66.1},{"c":66.05,"h":66.19,"l":66.05,"n":28,"o":66.19,"t":"2026-09-29T15:00:00Z","v":2119,"vw":66.089682},{"c":65.98,"h":65.98,"l":65.94,"n":31,"o":65.94,"t":"2026-09-29T15:15:00Z","v":13353,"vw":65.977246},{"c":65.935,"h":66.07,"l":65.935,"n":37,"o":66.045,"t":"2026-09-29T15:30:00Z","v":3802,"vw":66.036747},{"c":65.97,"h":66.11,"l":65.945,"n":56,"o":65.96,"t":"2026-09-29T15:45:00Z","v":6103,"vw":66.015929},{"c":65.985,"h":66.05,"l":65.985,"n":9,"o":66.05,"t":"2026-09-29T16:00:00Z","v":1043,"vw":66.033462},{"c":66,"h":66.03,"l":66,"n":11,"o":66.03,"t":"2026-09-29T16:15:00Z","v":2068,"vw":66.023993},{"c":65.99,"h":66.19,"l":65.92,"n":135,"o":66,"t":"2026-09-29T16:30:00Z","v":17576,"vw":66.0621},{"c":66.06,"h":66.0951,"l":66.03,"n":6,"o":66.04,"t":"2026-09-29T16:45:00Z","v":1446,"vw":66.041565},{"c":65.93,"h":65.93,"l":65.93,"n":4,"o":65.93,"t":"2026-09-29T17:15:00Z","v":188,"vw":65.93},{"c":65.97,"h":66.01,"l":65.89,"n":111,"o":65.92,"t":"2026-09-29T17:30:00Z","v":19441,"vw":65.915428},{"c":65.96,"h":66,"l":65.935,"n":56,"o":66,"t":"2026-09-29T17:45:00Z","v":5345,"vw":65.980603},{"c":66.155,"h":66.2793,"l":66.01,"n":119,"o":66.01,"t":"2026-09-29T18:00:00Z","v":19717,"vw":66.183349},{"c":66.386,"h":66.386,"l":66.18,"n":21,"o":66.2,"t":"2026-09-29T18:15:00Z","v":2427,"vw":66.286981},{"c":66.345,"h":66.41,"l":66.16,"n":26,"o":66.22,"t":"2026-09-29T18:30:00Z","v":2915,"vw":66.344959},{"c":66.32,"h":66.32,"l":66.2301,"n":3,"o":66.3,"t":"2026-09-29T18:45:00Z","v":571,"vw":66.267145},{"c":66.365,"h":66.365,"l":66.365,"n":1,"o":66.365,"t":"2026-09-29T19:00:00Z","v":108,"vw":66.365},{"c":66.36,"h":66.46,"l":66.34,"n":23,"o":66.3951,"t":"2026-09-29T19:15:00Z","v":2496,"vw":66.415119},{"c":66.21,"h":66.365,"l":66.21,"n":50,"o":66.35,"t":"2026-09-29T19:30:00Z","v":4129,"vw":66.30908},{"c":66.06,"h":66.25,"l":66.06,"n":167,"o":66.17,"t":"2026-09-29T19:45:00Z","v":19895,"vw":66.174838},{"c":66.09,"h":66.09,"l":66.09,"n":5,"o":66.09,"t":"2026-09-29T20:00:00Z","v":6531,"vw":66.09},{"c":66.44,"h":66.56,"l":66.37,"n":28,"o":66.56,"t":"2026-09-30T13:30:00Z","v":1068,"vw":66.451455},{"c":66.16,"h":66.22,"l":66.16,"n":6,"o":66.22,"t":"2026-09-30T13:45:00Z","v":707,"vw":66.172353},{"c":66.37,"h":66.43,"l":65.93,"n":49,"o":66,"t":"2026-09-30T14:00:00Z","v":3724,"vw":66.244363},{"c":66.04,"h":66.39,"l":66.04,"n":43,"o":66.36,"t":"2026-09-30T14:15:00Z","v":3318,"vw":66.275273},{"c":66.16,"h":66.21,"l":66.13,"n":10,"o":66.19,"t":"2026-09-30T14:30:00Z","v":1040,"vw":66.160982},{"c":66.44,"h":66.44,"l":66.22,"n":8,"o":66.22,"t":"2026-09-30T14:45:00Z","v":862,"vw":66.348571},{"c":66.69,"h":66.69,"l":66.52,"n":18,"o":66.58,"t":"2026-09-30T15:00:00Z","v":1968,"vw":66.580737},{"c":66.245,"h":66.62,"l":66.22,"n":28,"o":66.62,"t":"2026-09-30T15:15:00Z","v":3729,"vw":66.336201},{"c":65.9707,"h":66.51,"l":65.9707,"n":5,"o":66.38,"t":"2026-09-30T15:30:00Z","v":581,"vw":66.292132},{"c":66.02,"h":66.1601,"l":65.73,"n":18,"o":66.065,"t":"2026-09-30T15:45:00Z","v":3905,"vw":65.946819},{"c":65.8925,"h":66.18,"l":65.8925,"n":36,"o":66.07,"t":"2026-09-30T16:00:00Z","v":4540,"vw":66.137157},{"c":65.815,"h":65.835,"l":65.815,"n":16,"o":65.835,"t":"2026-09-30T16:15:00Z","v":1190,"vw":65.827735},{"c":65.8225,"h":66.06,"l":65.66,"n":60,"o":65.81,"t":"2026-09-30T16:30:00Z","v":7512,"vw":65.923753},{"c":65.97,"h":65.97,"l":65.735,"n":43,"o":65.8225,"t":"2026-09-30T16:45:00Z","v":816,"vw":65.807917},{"c":66.005,"h":66.005,"l":66.005,"n":3,"o":66.005,"t":"2026-09-30T17:00:00Z","v":223,"vw":66.005},{"c":65.87,"h":66.2443,"l":65.54,"n":6,"o":66.2443,"t":"2026-09-30T17:30:00Z","v":1351,"vw":66.08569},{"c":65.47,"h":65.72,"l":65.455,"n":72,"o":65.5,"t":"2026-09-30T17:45:00Z","v":7232,"vw":65.518183},{"c":65.59,"h":65.6505,"l":65.51,"n":31,"o":65.51,"t":"2026-09-30T18:00:00Z","v":1592,"vw":65.561353},{"c":65.52,"h":65.63,"l":65.5,"n":112,"o":65.54,"t":"2026-09-30T18:15:00Z","v":18701,"vw":65.523547},{"c":65.475,"h":65.58,"l":65.475,"n":99,"o":65.565,"t":"2026-09-30T18:30:00Z","v":9544,"vw":65.525207},{"c":65.44,"h":65.53,"l":65.375,"n":46,"o":65.53,"t":"2026-09-30T18:45:00Z","v":5063,"vw":65.451232},{"c":65.395,"h":65.44,"l":65.325,"n":66,"o":65.43,"t":"2026-09-30T19:00:00Z","v":4934,"vw":65.392381},{"c":65.4,"h":65.46,"l":65.385,"n":51,"o":65.42,"t":"2026-09-30T19:15:00Z","v":2513,"vw":65.411878},{"c":65.27,"h":65.46,"l":65.25,"n":137,"o":65.42,"t":"2026-09-30T19:30:00Z","v":10614,"vw":65.351095},{"c":65.05,"h":65.3,"l":65.05,"n":293,"o":65.25,"t":"2026-09-30T19:45:00Z","v":21586,"vw":65.212049},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-09-30T20:00:00Z","v":10867,"vw":65},{"c":65,"h":65.03,"l":65,"n":7,"o":65.03,"t":"2026-09-30T20:15:00Z","v":4000,"vw":65.003039},{"c":65.08,"h":65.32,"l":64.62,"n":107,"o":64.75,"t":"2026-10-01T13:30:00Z","v":43502,"vw":64.746034},{"c":64.69,"h":64.94,"l":64.62,"n":22,"o":64.94,"t":"2026-10-01T13:45:00Z","v":1518,"vw":64.738958},{"c":64.69,"h":64.69,"l":64.415,"n":7,"o":64.5,"t":"2026-10-01T14:00:00Z","v":907,"vw":64.524596},{"c":64.2,"h":64.66,"l":64.2,"n":63,"o":64.63,"t":"2026-10-01T14:15:00Z","v":6433,"vw":64.358438},{"c":64.1575,"h":64.31,"l":64.07,"n":106,"o":64.24,"t":"2026-10-01T14:30:00Z","v":22676,"vw":64.236514},{"c":64.28,"h":64.4024,"l":64.1664,"n":53,"o":64.17,"t":"2026-10-01T14:45:00Z","v":5903,"vw":64.279297},{"c":64.32,"h":64.39,"l":64.23,"n":39,"o":64.23,"t":"2026-10-01T15:00:00Z","v":4891,"vw":64.357835},{"c":64.37,"h":64.504,"l":64.34,"n":43,"o":64.48,"t":"2026-10-01T15:15:00Z","v":6872,"vw":64.392184},{"c":64.395,"h":64.435,"l":64.115,"n":95,"o":64.29,"t":"2026-10-01T15:30:00Z","v":16608,"vw":64.228586},{"c":64.5,"h":64.5,"l":64.315,"n":62,"o":64.375,"t":"2026-10-01T15:45:00Z","v":5430,"vw":64.370332},{"c":64.445,"h":64.51,"l":64.395,"n":48,"o":64.395,"t":"2026-10-01T16:00:00Z","v":7544,"vw":64.468821},{"c":64.555,"h":64.59,"l":64.42,"n":27,"o":64.45,"t":"2026-10-01T16:15:00Z","v":3292,"vw":64.529099},{"c":64.55,"h":64.6,"l":64.52,"n":37,"o":64.5309,"t":"2026-10-01T16:30:00Z","v":3234,"vw":64.544551},{"c":64.42,"h":64.57,"l":64.395,"n":50,"o":64.57,"t":"2026-10-01T16:45:00Z","v":5051,"vw":64.446699},{"c":64.42,"h":64.465,"l":64.295,"n":39,"o":64.34,"t":"2026-10-01T17:00:00Z","v":3524,"vw":64.355355},{"c":64.62,"h":64.68,"l":64.4,"n":66,"o":64.4,"t":"2026-10-01T17:15:00Z","v":8691,"vw":64.598792},{"c":64.66,"h":64.81,"l":64.625,"n":66,"o":64.65,"t":"2026-10-01T17:30:00Z","v":7082,"vw":64.670463},{"c":64.33,"h":64.6651,"l":64.24,"n":119,"o":64.6651,"t":"2026-10-01T17:45:00Z","v":15522,"vw":64.39679},{"c":64.29,"h":64.34,"l":64.15,"n":93,"o":64.34,"t":"2026-10-01T18:00:00Z","v":10296,"vw":64.229798},{"c":64.34,"h":64.43,"l":64.28,"n":51,"o":64.28,"t":"2026-10-01T18:15:00Z","v":5811,"vw":64.375812},{"c":64.2416,"h":64.48,"l":64.23,"n":42,"o":64.41,"t":"2026-10-01T18:30:00Z","v":5291,"vw":64.346214},{"c":64.205,"h":64.24,"l":64.205,"n":14,"o":64.21,"t":"2026-10-01T18:45:00Z","v":4777,"vw":64.210207},{"c":64.19,"h":64.25,"l":64.11,"n":77,"o":64.2,"t":"2026-10-01T19:00:00Z","v":347317,"vw":64.111816},{"c":64.07,"h":64.21,"l":64.07,"n":75,"o":64.155,"t":"2026-10-01T19:15:00Z","v":6808,"vw":64.155471},{"c":64.09,"h":64.18,"l":64.09,"n":30,"o":64.18,"t":"2026-10-01T19:30:00Z","v":1765,"vw":64.11308},{"c":63.77,"h":64.09,"l":63.76,"n":335,"o":64.05,"t":"2026-10-01T19:45:00Z","v":26545,"vw":63.863366},{"c":63.78,"h":63.78,"l":63.78,"n":5,"o":63.78,"t":"2026-10-01T20:00:00Z","v":6193,"vw":63.78},{"c":63.9,"h":64.3,"l":63.9,"n":66,"o":64.3,"t":"2026-10-02T13:30:00Z","v":30266,"vw":64.000626},{"c":64.035,"h":64.1598,"l":63.81,"n":37,"o":63.925,"t":"2026-10-02T13:45:00Z","v":4885,"vw":63.940447},{"c":64.35,"h":64.45,"l":64.16,"n":24,"o":64.16,"t":"2026-10-02T14:00:00Z","v":2274,"vw":64.358773},{"c":64.295,"h":64.49,"l":64.24,"n":58,"o":64.425,"t":"2026-10-02T14:15:00Z","v":8250,"vw":64.357424},{"c":64.15,"h":64.3,"l":64.15,"n":93,"o":64.3,"t":"2026-10-02T14:30:00Z","v":8481,"vw":64.222862},{"c":64.22,"h":64.35,"l":64.2,"n":27,"o":64.23,"t":"2026-10-02T14:45:00Z","v":4445,"vw":64.256832},{"c":63.73,"h":64.22,"l":63.73,"n":69,"o":64.2,"t":"2026-10-02T15:00:00Z","v":23552,"vw":63.85617},{"c":63.65,"h":63.75,"l":63.6,"n":59,"o":63.74,"t":"2026-10-02T15:15:00Z","v":7281,"vw":63.676647},{"c":63.72,"h":63.82,"l":63.6201,"n":105,"o":63.655,"t":"2026-10-02T15:30:00Z","v":6897,"vw":63.733091},{"c":63.65,"h":63.73,"l":63.65,"n":16,"o":63.72,"t":"2026-10-02T15:45:00Z","v":1279,"vw":63.682927},{"c":63.45,"h":63.74,"l":63.45,"n":78,"o":63.71,"t":"2026-10-02T16:00:00Z","v":5640,"vw":63.574179},{"c":63.52,"h":63.53,"l":63.49,"n":20,"o":63.51,"t":"2026-10-02T16:15:00Z","v":3728,"vw":63.513153},{"c":63.66,"h":63.68,"l":63.57,"n":48,"o":63.63,"t":"2026-10-02T16:30:00Z","v":4088,"vw":63.630006},{"c":63.56,"h":63.6,"l":63.4909,"n":42,"o":63.52,"t":"2026-10-02T16:45:00Z","v":8727,"vw":63.545217},{"c":63.51,"h":63.59,"l":63.51,"n":20,"o":63.59,"t":"2026-10-02T17:00:00Z","v":1294,"vw":63.556061},{"c":63.425,"h":63.51,"l":63.425,"n":36,"o":63.51,"t":"2026-10-02T17:15:00Z","v":2878,"vw":63.450624},{"c":63.59,"h":63.59,"l":63.43,"n":17,"o":63.43,"t":"2026-10-02T17:30:00Z","v":2686,"vw":63.51666},{"c":63.625,"h":63.66,"l":63.5101,"n":44,"o":63.522,"t":"2026-10-02T17:45:00Z","v":6553,"vw":63.543709},{"c":63.52,"h":63.59,"l":63.4901,"n":42,"o":63.59,"t":"2026-10-02T18:00:00Z","v":4525,"vw":63.541281},{"c":63.56,"h":63.575,"l":63.48,"n":44,"o":63.5101,"t":"2026-10-02T18:15:00Z","v":11667,"vw":63.511852},{"c":63.61,"h":63.62,"l":63.52,"n":41,"o":63.61,"t":"2026-10-02T18:30:00Z","v":11939,"vw":63.556118},{"c":63.5,"h":63.5701,"l":63.5,"n":44,"o":63.5701,"t":"2026-10-02T18:45:00Z","v":3595,"vw":63.550409},{"c":63.445,"h":63.5495,"l":63.445,"n":28,"o":63.5495,"t":"2026-10-02T19:00:00Z","v":7381,"vw":63.51073},{"c":63.535,"h":63.535,"l":63.43,"n":26,"o":63.44,"t":"2026-10-02T19:15:00Z","v":2977,"vw":63.46493},{"c":63.58,"h":63.66,"l":63.5384,"n":27,"o":63.6199,"t":"2026-10-02T19:30:00Z","v":4416,"vw":63.579955},{"c":63.7,"h":63.76,"l":63.635,"n":268,"o":63.68,"t":"2026-10-02T19:45:00Z","v":71792,"vw":63.697306},{"c":63.64,"h":63.64,"l":63.64,"n":5,"o":63.64,"t":"2026-10-02T20:00:00Z","v":11193,"vw":63.64},{"c":63.37,"h":63.58,"l":63.33,"n":85,"o":63.56,"t":"2026-10-05T13:30:00Z","v":9343,"vw":63.507714},{"c":63.425,"h":63.4738,"l":63.33,"n":44,"o":63.36,"t":"2026-10-05T13:45:00Z","v":6250,"vw":63.450312},{"c":63.5769,"h":63.63,"l":63.57,"n":11,"o":63.59,"t":"2026-10-05T14:00:00Z","v":665,"vw":63.590015},{"c":63.19,"h":63.59,"l":63.08,"n":188,"o":63.59,"t":"2026-10-05T14:15:00Z","v":17897,"vw":63.376059},{"c":63.08,"h":63.13,"l":63.03,"n":43,"o":63.13,"t":"2026-10-05T14:30:00Z","v":3378,"vw":63.079407},{"c":63.15,"h":63.2,"l":63.08,"n":37,"o":63.12,"t":"2026-10-05T14:45:00Z","v":3170,"vw":63.139796},{"c":63.165,"h":63.165,"l":63.0701,"n":37,"o":63.09,"t":"2026-10-05T15:00:00Z","v":3010,"vw":63.131829},{"c":63.31,"h":63.31,"l":63.14,"n":27,"o":63.14,"t":"2026-10-05T15:15:00Z","v":1933,"vw":63.285584},{"c":63.45,"h":63.46,"l":63.35,"n":46,"o":63.37,"t":"2026-10-05T15:30:00Z","v":8365,"vw":63.394886},{"c":63.54,"h":63.54,"l":63.4,"n":33,"o":63.42,"t":"2026-10-05T15:45:00Z","v":25432,"vw":63.521198},{"c":63.65,"h":63.65,"l":63.47,"n":26,"o":63.49,"t":"2026-10-05T16:00:00Z","v":24484,"vw":63.473135},{"c":63.84,"h":63.84,"l":63.54,"n":15,"o":63.56,"t":"2026-10-05T16:15:00Z","v":1049,"vw":63.679916},{"c":63.99,"h":63.99,"l":63.79,"n":31,"o":63.83,"t":"2026-10-05T16:30:00Z","v":6662,"vw":63.822999},{"c":64.035,"h":64.075,"l":63.94,"n":25,"o":63.98,"t":"2026-10-05T16:45:00Z","v":2272,"vw":63.994086},{"c":63.81,"h":63.9,"l":63.76,"n":6,"o":63.9,"t":"2026-10-05T17:00:00Z","v":8358,"vw":63.763529},{"c":63.78,"h":63.86,"l":63.7452,"n":570,"o":63.77,"t":"2026-10-05T17:15:00Z","v":117998,"vw":63.796895},{"c":63.73,"h":63.85,"l":63.73,"n":43,"o":63.84,"t":"2026-10-05T17:30:00Z","v":11164,"vw":63.773333},{"c":63.75,"h":63.84,"l":63.7401,"n":7,"o":63.7401,"t":"2026-10-05T17:45:00Z","v":676,"vw":63.777063},{"c":63.565,"h":63.725,"l":63.56,"n":32,"o":63.725,"t":"2026-10-05T18:00:00Z","v":3124,"vw":63.653632},{"c":63.6,"h":63.68,"l":63.525,"n":26,"o":63.59,"t":"2026-10-05T18:15:00Z","v":5585,"vw":63.590784},{"c":63.75,"h":63.87,"l":63.68,"n":35,"o":63.7,"t":"2026-10-05T18:30:00Z","v":3596,"vw":63.72419},{"c":63.705,"h":63.705,"l":63.655,"n":18,"o":63.655,"t":"2026-10-05T18:45:00Z","v":1113,"vw":63.690066},{"c":63.97,"h":63.97,"l":63.77,"n":20,"o":63.77,"t":"2026-10-05T19:00:00Z","v":1857,"vw":63.882288},{"c":63.85,"h":63.93,"l":63.85,"n":9,"o":63.88,"t":"2026-10-05T19:15:00Z","v":685,"vw":63.895231},{"c":63.835,"h":63.91,"l":63.755,"n":42,"o":63.83,"t":"2026-10-05T19:30:00Z","v":3771,"vw":63.830676},{"c":63.69,"h":63.75,"l":63.575,"n":296,"o":63.75,"t":"2026-10-05T19:45:00Z","v":41048,"vw":63.652547},{"c":63.66,"h":63.66,"l":63.66,"n":5,"o":63.66,"t":"2026-10-05T20:00:00Z","v":15748,"vw":63.66},{"c":63.86,"h":63.86,"l":63.86,"n":2,"o":63.86,"t":"2026-10-05T20:15:00Z","v":261,"vw":63.86},{"c":63.5,"h":63.95,"l":63.36,"n":198,"o":63.89,"t":"2026-10-06T13:30:00Z","v":21228,"vw":63.629296},{"c":63.4689,"h":63.6599,"l":63.345,"n":50,"o":63.6599,"t":"2026-10-06T13:45:00Z","v":5302,"vw":63.456367},{"c":62.66,"h":63.48,"l":62.58,"n":509,"o":63.42,"t":"2026-10-06T14:00:00Z","v":60112,"vw":62.985545},{"c":62.36,"h":62.67,"l":62.24,"n":266,"o":62.66,"t":"2026-10-06T14:15:00Z","v":36736,"vw":62.504288},{"c":62.32,"h":62.41,"l":62.17,"n":208,"o":62.33,"t":"2026-10-06T14:30:00Z","v":123130,"vw":62.329899},{"c":62.93,"h":63.01,"l":62.31,"n":150,"o":62.44,"t":"2026-10-06T14:45:00Z","v":19342,"vw":62.743163},{"c":63.2983,"h":63.32,"l":62.9,"n":56,"o":62.93,"t":"2026-10-06T15:00:00Z","v":8211,"vw":63.147192},{"c":63.556,"h":63.63,"l":63.27,"n":91,"o":63.32,"t":"2026-10-06T15:15:00Z","v":4491,"vw":63.453549},{"c":63.62,"h":63.63,"l":63.48,"n":101,"o":63.57,"t":"2026-10-06T15:30:00Z","v":12506,"vw":63.571594},{"c":63.29,"h":63.54,"l":63.29,"n":112,"o":63.53,"t":"2026-10-06T15:45:00Z","v":10893,"vw":63.464617},{"c":63.24,"h":63.35,"l":63.155,"n":90,"o":63.33,"t":"2026-10-06T16:00:00Z","v":15434,"vw":63.227161},{"c":63.04,"h":63.17,"l":63.04,"n":29,"o":63.14,"t":"2026-10-06T16:15:00Z","v":1949,"vw":63.108477},{"c":62.975,"h":63.0611,"l":62.935,"n":20,"o":63.045,"t":"2026-10-06T16:30:00Z","v":3912,"vw":63.024882},{"c":62.7822,"h":62.9,"l":62.7583,"n":58,"o":62.9,"t":"2026-10-06T16:45:00Z","v":5697,"vw":62.820066},{"c":62.62,"h":62.81,"l":62.61,"n":53,"o":62.8,"t":"2026-10-06T17:00:00Z","v":44271,"vw":62.786065},{"c":62.44,"h":62.66,"l":62.44,"n":21,"o":62.57,"t":"2026-10-06T17:15:00Z","v":1376,"vw":62.547514},{"c":62.65,"h":62.65,"l":62.5,"n":21,"o":62.54,"t":"2026-10-06T17:30:00Z","v":1733,"vw":62.56882},{"c":62.65,"h":62.7,"l":62.56,"n":39,"o":62.56,"t":"2026-10-06T17:45:00Z","v":4849,"vw":62.635283},{"c":62.7429,"h":62.7429,"l":62.64,"n":20,"o":62.68,"t":"2026-10-06T18:00:00Z","v":20038,"vw":62.717245},{"c":62.86,"h":62.86,"l":62.71,"n":58,"o":62.735,"t":"2026-10-06T18:15:00Z","v":5154,"vw":62.766795},{"c":62.84,"h":62.875,"l":62.83,"n":24,"o":62.8655,"t":"2026-10-06T18:30:00Z","v":2427,"vw":62.837201},{"c":62.885,"h":62.91,"l":62.8,"n":40,"o":62.8,"t":"2026-10-06T18:45:00Z","v":3879,"vw":62.864201},{"c":62.74,"h":62.85,"l":62.74,"n":13,"o":62.85,"t":"2026-10-06T19:00:00Z","v":1178,"vw":62.815206},{"c":62.6684,"h":62.715,"l":62.61,"n":419,"o":62.7,"t":"2026-10-06T19:15:00Z","v":85978,"vw":62.676184},{"c":62.7,"h":62.71,"l":62.625,"n":5,"o":62.71,"t":"2026-10-06T19:30:00Z","v":5349,"vw":62.62903},{"c":62.845,"h":62.95,"l":62.68,"n":111,"o":62.68,"t":"2026-10-06T19:45:00Z","v":20384,"vw":62.870046},{"c":62.91,"h":62.91,"l":62.91,"n":3,"o":62.91,"t":"2026-10-06T20:00:00Z","v":3429,"vw":62.91},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-10-06T21:00:00Z","v":100,"vw":62.75},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-06T23:15:00Z","v":100,"vw":62.5},{"c":63.33,"h":63.33,"l":63.16,"n":5,"o":63.16,"t":"2026-10-06T23:45:00Z","v":1500,"vw":63.212807},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-07T13:15:00Z","v":400,"vw":62.45},{"c":62.61,"h":62.76,"l":62.39,"n":97,"o":62.39,"t":"2026-10-07T13:30:00Z","v":10350,"vw":62.525332},{"c":63.01,"h":63.17,"l":62.93,"n":398,"o":63.14,"t":"2026-10-07T13:45:00Z","v":39280,"vw":63.064027},{"c":63.01,"h":63.22,"l":63,"n":63,"o":63.13,"t":"2026-10-07T14:00:00Z","v":48086,"vw":63.179649},{"c":63.11,"h":63.15,"l":63.07,"n":29,"o":63.07,"t":"2026-10-07T14:15:00Z","v":4088,"vw":63.100784},{"c":63.33,"h":63.35,"l":63.1801,"n":750,"o":63.1801,"t":"2026-10-07T14:30:00Z","v":8255,"vw":63.278699},{"c":63.38,"h":63.485,"l":63.35,"n":54,"o":63.35,"t":"2026-10-07T14:45:00Z","v":6470,"vw":63.443035},{"c":63.26,"h":63.37,"l":63.2444,"n":16,"o":63.37,"t":"2026-10-07T15:00:00Z","v":1261,"vw":63.292519},{"c":63.51,"h":63.51,"l":63.3399,"n":81,"o":63.38,"t":"2026-10-07T15:15:00Z","v":71409,"vw":63.431073},{"c":63.51,"h":63.58,"l":63.4801,"n":27,"o":63.495,"t":"2026-10-07T15:30:00Z","v":4885,"vw":63.531297},{"c":63.55,"h":63.6199,"l":63.54,"n":47,"o":63.6199,"t":"2026-10-07T15:45:00Z","v":2807,"vw":63.577103},{"c":63.54,"h":63.66,"l":63.52,"n":28,"o":63.56,"t":"2026-10-07T16:00:00Z","v":3466,"vw":63.596886},{"c":63.53,"h":63.53,"l":63.53,"n":3,"o":63.53,"t":"2026-10-07T16:15:00Z","v":163,"vw":63.53},{"c":63.43,"h":63.595,"l":63.43,"n":26,"o":63.55,"t":"2026-10-07T16:30:00Z","v":8031,"vw":63.542754},{"c":63.35,"h":63.46,"l":63.35,"n":15,"o":63.46,"t":"2026-10-07T16:45:00Z","v":3192,"vw":63.430926},{"c":63.41,"h":63.46,"l":63.37,"n":13,"o":63.37,"t":"2026-10-07T17:00:00Z","v":1645,"vw":63.440714},{"c":63.35,"h":63.35,"l":63.29,"n":19,"o":63.315,"t":"2026-10-07T17:15:00Z","v":1654,"vw":63.320272},{"c":63.28,"h":63.28,"l":63.27,"n":5,"o":63.27,"t":"2026-10-07T17:30:00Z","v":800,"vw":63.27125},{"c":63.24,"h":63.275,"l":63.23,"n":7,"o":63.275,"t":"2026-10-07T17:45:00Z","v":2165,"vw":63.243631},{"c":63.22,"h":63.22,"l":63.15,"n":3,"o":63.15,"t":"2026-10-07T18:00:00Z","v":315,"vw":63.175556},{"c":63.26,"h":63.29,"l":63.1596,"n":52,"o":63.1596,"t":"2026-10-07T18:15:00Z","v":7695,"vw":63.212152},{"c":63.38,"h":63.38,"l":63.38,"n":3,"o":63.38,"t":"2026-10-07T18:30:00Z","v":200,"vw":63.38},{"c":63.22,"h":63.3,"l":63.22,"n":24,"o":63.28,"t":"2026-10-07T18:45:00Z","v":1933,"vw":63.273673},{"c":63.16,"h":63.2656,"l":63.16,"n":6,"o":63.2656,"t":"2026-10-07T19:00:00Z","v":389,"vw":63.1952},{"c":63.04,"h":63.12,"l":63.04,"n":14,"o":63.12,"t":"2026-10-07T19:15:00Z","v":1949,"vw":63.082123},{"c":62.98,"h":62.98,"l":62.89,"n":38,"o":62.95,"t":"2026-10-07T19:30:00Z","v":6444,"vw":62.946818},{"c":62.9675,"h":63.02,"l":62.96,"n":86,"o":63,"t":"2026-10-07T19:45:00Z","v":9344,"vw":63.003257},{"c":62.91,"h":62.91,"l":62.91,"n":6,"o":62.91,"t":"2026-10-07T20:00:00Z","v":1078,"vw":62.91},{"c":61.98,"h":61.98,"l":61.98,"n":1,"o":61.98,"t":"2026-10-08T11:15:00Z","v":100,"vw":61.98},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-10-08T11:30:00Z","v":100,"vw":62.43},{"c":62.865,"h":62.9,"l":62.8,"n":32,"o":62.9,"t":"2026-10-08T13:30:00Z","v":5673,"vw":62.893964},{"c":63.135,"h":63.27,"l":63.125,"n":11,"o":63.125,"t":"2026-10-08T13:45:00Z","v":1240,"vw":63.1875},{"c":62.88,"h":63.16,"l":62.88,"n":124,"o":63.15,"t":"2026-10-08T14:00:00Z","v":16612,"vw":63.12394},{"c":62.54,"h":62.54,"l":62.515,"n":6,"o":62.515,"t":"2026-10-08T14:15:00Z","v":646,"vw":62.533781},{"c":62.63,"h":62.6951,"l":62.52,"n":48,"o":62.53,"t":"2026-10-08T14:30:00Z","v":3156,"vw":62.622546},{"c":62.38,"h":62.62,"l":62.38,"n":7,"o":62.55,"t":"2026-10-08T14:45:00Z","v":692,"vw":62.539685},{"c":62.53,"h":62.6101,"l":62.4,"n":115,"o":62.42,"t":"2026-10-08T15:00:00Z","v":13721,"vw":62.583572},{"c":62.6,"h":62.665,"l":62.535,"n":158,"o":62.535,"t":"2026-10-08T15:15:00Z","v":13358,"vw":62.579552},{"c":62.365,"h":62.5,"l":62.365,"n":17,"o":62.475,"t":"2026-10-08T15:30:00Z","v":857,"vw":62.428635},{"c":62.2872,"h":62.31,"l":62.2872,"n":14,"o":62.31,"t":"2026-10-08T15:45:00Z","v":855,"vw":62.298443},{"c":62.295,"h":62.3599,"l":62.255,"n":58,"o":62.29,"t":"2026-10-08T16:00:00Z","v":4562,"vw":62.273841},{"c":62.55,"h":62.66,"l":62.3701,"n":136,"o":62.38,"t":"2026-10-08T16:15:00Z","v":21144,"vw":62.499477},{"c":62.5,"h":62.5,"l":62.42,"n":26,"o":62.43,"t":"2026-10-08T16:30:00Z","v":1667,"vw":62.448497},{"c":62.79,"h":62.79,"l":62.47,"n":31,"o":62.51,"t":"2026-10-08T16:45:00Z","v":2601,"vw":62.594182},{"c":63.015,"h":63.07,"l":62.9,"n":274,"o":62.99,"t":"2026-10-08T17:00:00Z","v":34699,"vw":62.971818},{"c":63.22,"h":63.25,"l":63.03,"n":48,"o":63.03,"t":"2026-10-08T17:15:00Z","v":5641,"vw":63.184202},{"c":63.14,"h":63.19,"l":63.13,"n":15,"o":63.19,"t":"2026-10-08T17:30:00Z","v":1283,"vw":63.149308},{"c":63.195,"h":63.29,"l":63.16,"n":27,"o":63.25,"t":"2026-10-08T17:45:00Z","v":1371,"vw":63.228031},{"c":63.5,"h":63.5,"l":63.31,"n":102,"o":63.31,"t":"2026-10-08T18:00:00Z","v":9415,"vw":63.363066},{"c":63.53,"h":63.54,"l":63.485,"n":7,"o":63.485,"t":"2026-10-08T18:15:00Z","v":948,"vw":63.532389},{"c":63.57,"h":63.64,"l":63.53,"n":156,"o":63.59,"t":"2026-10-08T18:30:00Z","v":13035,"vw":63.567473},{"c":63.395,"h":63.59,"l":63.395,"n":101,"o":63.59,"t":"2026-10-08T18:45:00Z","v":9336,"vw":63.574051},{"c":63.64,"h":63.64,"l":63.41,"n":22,"o":63.41,"t":"2026-10-08T19:00:00Z","v":844,"vw":63.540435},{"c":63.66,"h":63.73,"l":63.63,"n":49,"o":63.63,"t":"2026-10-08T19:15:00Z","v":5737,"vw":63.689076},{"c":63.645,"h":63.66,"l":63.56,"n":63,"o":63.6,"t":"2026-10-08T19:30:00Z","v":4674,"vw":63.594382},{"c":63.63,"h":63.74,"l":63.58,"n":74,"o":63.635,"t":"2026-10-08T19:45:00Z","v":6831,"vw":63.688131},{"c":63.63,"h":63.63,"l":63.63,"n":6,"o":63.63,"t":"2026-10-08T20:00:00Z","v":479,"vw":63.63},{"c":64.024,"h":64.024,"l":64.024,"n":1,"o":64.024,"t":"2026-10-08T23:45:00Z","v":100,"vw":64.024},{"c":63.6,"h":64.03,"l":63.6,"n":100,"o":63.64,"t":"2026-10-09T13:30:00Z","v":13523,"vw":63.707782},{"c":63.625,"h":63.625,"l":63.54,"n":6,"o":63.54,"t":"2026-10-09T13:45:00Z","v":1391,"vw":63.568772},{"c":64.35,"h":64.61,"l":64.3,"n":148,"o":64.3,"t":"2026-10-09T14:00:00Z","v":16674,"vw":64.474215},{"c":64.345,"h":64.395,"l":64.14,"n":40,"o":64.395,"t":"2026-10-09T14:15:00Z","v":3537,"vw":64.256774},{"c":64.07,"h":64.3399,"l":64.07,"n":19,"o":64.26,"t":"2026-10-09T14:30:00Z","v":2605,"vw":64.244018},{"c":64.04,"h":64.09,"l":63.83,"n":13,"o":63.99,"t":"2026-10-09T14:45:00Z","v":1427,"vw":64.016983},{"c":64.19,"h":64.2,"l":64.18,"n":7,"o":64.19,"t":"2026-10-09T15:00:00Z","v":477,"vw":64.190106},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-09T15:15:00Z","v":300,"vw":64.2},{"c":64.46,"h":64.465,"l":64.39,"n":10,"o":64.39,"t":"2026-10-09T15:30:00Z","v":1812,"vw":64.403945},{"c":64.59,"h":64.59,"l":64.44,"n":19,"o":64.47,"t":"2026-10-09T15:45:00Z","v":1557,"vw":64.493907},{"c":64.6201,"h":64.6201,"l":64.58,"n":7,"o":64.58,"t":"2026-10-09T16:00:00Z","v":1289,"vw":64.612637},{"c":64.84,"h":64.84,"l":64.6,"n":12,"o":64.67,"t":"2026-10-09T16:15:00Z","v":3290,"vw":64.657355},{"c":64.73,"h":64.9,"l":64.73,"n":13,"o":64.88,"t":"2026-10-09T16:30:00Z","v":1353,"vw":64.834308},{"c":64.865,"h":64.9,"l":64.81,"n":11,"o":64.81,"t":"2026-10-09T16:45:00Z","v":803,"vw":64.858446},{"c":64.97,"h":64.97,"l":64.83,"n":7,"o":64.85,"t":"2026-10-09T17:00:00Z","v":902,"vw":64.868178},{"c":64.95,"h":65,"l":64.93,"n":14,"o":64.945,"t":"2026-10-09T17:15:00Z","v":1282,"vw":64.961101},{"c":64.99,"h":65.02,"l":64.965,"n":26,"o":64.965,"t":"2026-10-09T17:30:00Z","v":1760,"vw":64.996852},{"c":64.965,"h":64.965,"l":64.9,"n":15,"o":64.94,"t":"2026-10-09T17:45:00Z","v":2947,"vw":64.932433},{"c":64.95,"h":65.03,"l":64.91,"n":12,"o":64.97,"t":"2026-10-09T18:00:00Z","v":831,"vw":64.947531},{"c":64.9295,"h":64.935,"l":64.9,"n":7,"o":64.9,"t":"2026-10-09T18:15:00Z","v":1005,"vw":64.921925},{"c":64.85,"h":65,"l":64.85,"n":42,"o":64.925,"t":"2026-10-09T18:30:00Z","v":4075,"vw":64.922051},{"c":64.92,"h":65,"l":64.91,"n":10,"o":64.91,"t":"2026-10-09T18:45:00Z","v":938,"vw":64.940011},{"c":64.885,"h":64.9699,"l":64.8785,"n":10,"o":64.92,"t":"2026-10-09T19:00:00Z","v":1081,"vw":64.91429},{"c":64.88,"h":64.92,"l":64.88,"n":6,"o":64.88,"t":"2026-10-09T19:15:00Z","v":733,"vw":64.885714},{"c":64.8,"h":64.8,"l":64.721,"n":11,"o":64.78,"t":"2026-10-09T19:30:00Z","v":2183,"vw":64.727651},{"c":64.665,"h":64.78,"l":64.63,"n":74,"o":64.75,"t":"2026-10-09T19:45:00Z","v":7247,"vw":64.699014},{"c":64.55,"h":64.65,"l":64.55,"n":10,"o":64.65,"t":"2026-10-09T20:00:00Z","v":2523,"vw":64.645713},{"c":63.42,"h":63.56,"l":63.42,"n":2,"o":63.56,"t":"2026-10-12T11:30:00Z","v":300,"vw":63.466667},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-12T12:45:00Z","v":150,"vw":63.5},{"c":64.52,"h":64.61,"l":64.35,"n":24,"o":64.61,"t":"2026-10-12T13:30:00Z","v":3846,"vw":64.489766},{"c":64.41,"h":64.41,"l":64.19,"n":11,"o":64.25,"t":"2026-10-12T14:00:00Z","v":871,"vw":64.271268},{"c":64.2631,"h":64.33,"l":64.15,"n":12,"o":64.33,"t":"2026-10-12T14:15:00Z","v":1003,"vw":64.23857},{"c":64.09,"h":64.21,"l":64.05,"n":23,"o":64.21,"t":"2026-10-12T14:30:00Z","v":2055,"vw":64.12725},{"c":64.35,"h":64.37,"l":64.08,"n":25,"o":64.09,"t":"2026-10-12T14:45:00Z","v":2802,"vw":64.145681},{"c":64.39,"h":64.41,"l":64.33,"n":11,"o":64.33,"t":"2026-10-12T15:00:00Z","v":1047,"vw":64.350126},{"c":64.51,"h":64.51,"l":64.4,"n":8,"o":64.4,"t":"2026-10-12T15:15:00Z","v":730,"vw":64.454502},{"c":64.41,"h":64.5358,"l":64.41,"n":9,"o":64.49,"t":"2026-10-12T15:30:00Z","v":1921,"vw":64.489213},{"c":64.46,"h":64.5,"l":64.438,"n":14,"o":64.438,"t":"2026-10-12T15:45:00Z","v":1360,"vw":64.475187},{"c":64.265,"h":64.43,"l":64.245,"n":43,"o":64.43,"t":"2026-10-12T16:00:00Z","v":3393,"vw":64.317645},{"c":64.34,"h":64.43,"l":64.27,"n":23,"o":64.37,"t":"2026-10-12T16:15:00Z","v":4334,"vw":64.33141},{"c":64.33,"h":64.4,"l":64.3,"n":10,"o":64.36,"t":"2026-10-12T16:30:00Z","v":739,"vw":64.349511},{"c":64.27,"h":64.349,"l":64.24,"n":5,"o":64.349,"t":"2026-10-12T16:45:00Z","v":413,"vw":64.283559},{"c":64.12,"h":64.3,"l":64.12,"n":46,"o":64.3,"t":"2026-10-12T17:00:00Z","v":4632,"vw":64.212843},{"c":64.1675,"h":64.2,"l":64.1675,"n":4,"o":64.2,"t":"2026-10-12T17:15:00Z","v":238,"vw":64.18375},{"c":64.16,"h":64.22,"l":64.08,"n":17,"o":64.17,"t":"2026-10-12T17:30:00Z","v":1549,"vw":64.165124},{"c":64.04,"h":64.16,"l":64.02,"n":11,"o":64.13,"t":"2026-10-12T17:45:00Z","v":1202,"vw":64.094473},{"c":64.22,"h":64.22,"l":64.08,"n":7,"o":64.08,"t":"2026-10-12T18:00:00Z","v":579,"vw":64.187949},{"c":64.15,"h":64.2417,"l":64.1,"n":103,"o":64.18,"t":"2026-10-12T18:15:00Z","v":36820,"vw":64.18858},{"c":64.14,"h":64.1663,"l":64.05,"n":143,"o":64.16,"t":"2026-10-12T18:30:00Z","v":79029,"vw":64.119778},{"c":64.16,"h":64.185,"l":64.1,"n":135,"o":64.15,"t":"2026-10-12T18:45:00Z","v":42919,"vw":64.136881},{"c":64.04,"h":64.16,"l":64.04,"n":29,"o":64.16,"t":"2026-10-12T19:00:00Z","v":4430,"vw":64.102472},{"c":64.03,"h":64.0698,"l":64.02,"n":35,"o":64.03,"t":"2026-10-12T19:15:00Z","v":8962,"vw":64.034658},{"c":64.05,"h":64.06,"l":63.97,"n":72,"o":64.02,"t":"2026-10-12T19:30:00Z","v":13268,"vw":64.016885},{"c":64.02,"h":64.145,"l":64.01,"n":91,"o":64.04,"t":"2026-10-12T19:45:00Z","v":11004,"vw":64.064661},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-12T20:00:00Z","v":999,"vw":64.01},{"c":63.575,"h":64.02,"l":63.57,"n":35,"o":64.02,"t":"2026-10-13T13:30:00Z","v":5337,"vw":63.932903},{"c":63.565,"h":63.565,"l":63.285,"n":29,"o":63.285,"t":"2026-10-13T14:00:00Z","v":2330,"vw":63.417261},{"c":63.365,"h":63.535,"l":63.35,"n":69,"o":63.51,"t":"2026-10-13T14:15:00Z","v":7505,"vw":63.475362},{"c":63.3975,"h":63.48,"l":63.35,"n":19,"o":63.48,"t":"2026-10-13T14:30:00Z","v":1719,"vw":63.382369},{"c":63.29,"h":63.47,"l":63.29,"n":30,"o":63.4,"t":"2026-10-13T14:45:00Z","v":2924,"vw":63.343154},{"c":63.195,"h":63.275,"l":63.18,"n":50,"o":63.27,"t":"2026-10-13T15:00:00Z","v":9852,"vw":63.211377},{"c":63.02,"h":63.1,"l":63.02,"n":28,"o":63.07,"t":"2026-10-13T15:15:00Z","v":2715,"vw":63.072555},{"c":63.05,"h":63.05,"l":62.94,"n":19,"o":63,"t":"2026-10-13T15:30:00Z","v":1287,"vw":62.996959},{"c":63,"h":63,"l":62.96,"n":5,"o":62.96,"t":"2026-10-13T15:45:00Z","v":440,"vw":62.979139},{"c":62.94,"h":63.04,"l":62.94,"n":82,"o":63.04,"t":"2026-10-13T16:00:00Z","v":5858,"vw":62.986452},{"c":62.98,"h":63,"l":62.97,"n":6,"o":63,"t":"2026-10-13T16:15:00Z","v":1104,"vw":62.98272},{"c":63.05,"h":63.05,"l":62.95,"n":9,"o":62.96,"t":"2026-10-13T16:30:00Z","v":1010,"vw":63.001625},{"c":63.02,"h":63.03,"l":63.01,"n":6,"o":63.03,"t":"2026-10-13T16:45:00Z","v":1083,"vw":63.01892},{"c":62.81,"h":62.91,"l":62.79,"n":22,"o":62.91,"t":"2026-10-13T17:00:00Z","v":2349,"vw":62.823019},{"c":62.705,"h":62.78,"l":62.7,"n":15,"o":62.775,"t":"2026-10-13T17:15:00Z","v":1421,"vw":62.737376},{"c":62.75,"h":62.85,"l":62.75,"n":14,"o":62.77,"t":"2026-10-13T17:30:00Z","v":1701,"vw":62.805102},{"c":62.51,"h":62.63,"l":62.51,"n":24,"o":62.63,"t":"2026-10-13T17:45:00Z","v":1355,"vw":62.568367},{"c":62.51,"h":62.61,"l":62.51,"n":11,"o":62.61,"t":"2026-10-13T18:00:00Z","v":2245,"vw":62.532693},{"c":62.715,"h":62.72,"l":62.58,"n":20,"o":62.58,"t":"2026-10-13T18:15:00Z","v":3287,"vw":62.67326},{"c":62.57,"h":62.655,"l":62.57,"n":10,"o":62.65,"t":"2026-10-13T18:30:00Z","v":767,"vw":62.615347},{"c":62.48,"h":62.48,"l":62.48,"n":8,"o":62.48,"t":"2026-10-13T18:45:00Z","v":364,"vw":62.48},{"c":62.39,"h":62.405,"l":62.32,"n":19,"o":62.4,"t":"2026-10-13T19:00:00Z","v":2770,"vw":62.388953},{"c":62.32,"h":62.32,"l":62.32,"n":6,"o":62.32,"t":"2026-10-13T19:15:00Z","v":296,"vw":62.32},{"c":62.41,"h":62.41,"l":62.35,"n":16,"o":62.35,"t":"2026-10-13T19:30:00Z","v":1232,"vw":62.388541},{"c":62.11,"h":62.32,"l":62.09,"n":136,"o":62.32,"t":"2026-10-13T19:45:00Z","v":10031,"vw":62.147072},{"c":62.1,"h":62.1,"l":62.1,"n":4,"o":62.1,"t":"2026-10-13T20:00:00Z","v":960,"vw":62.1},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-14T12:00:00Z","v":148,"vw":62.3},{"c":62.495,"h":62.495,"l":61.87,"n":28,"o":61.87,"t":"2026-10-14T13:30:00Z","v":2836,"vw":61.981408},{"c":63.1,"h":63.1,"l":62.64,"n":16,"o":62.64,"t":"2026-10-14T13:45:00Z","v":1650,"vw":62.970708},{"c":62.9,"h":63.01,"l":62.9,"n":13,"o":63,"t":"2026-10-14T14:00:00Z","v":1089,"vw":62.969231},{"c":62.87,"h":63.12,"l":62.8217,"n":43,"o":62.98,"t":"2026-10-14T14:15:00Z","v":6309,"vw":62.877123},{"c":62.95,"h":62.95,"l":62.81,"n":103,"o":62.88,"t":"2026-10-14T14:30:00Z","v":9427,"vw":62.870281},{"c":62.76,"h":62.81,"l":62.68,"n":82,"o":62.72,"t":"2026-10-14T14:45:00Z","v":8868,"vw":62.735593},{"c":62.72,"h":62.78,"l":62.7,"n":27,"o":62.725,"t":"2026-10-14T15:00:00Z","v":2459,"vw":62.721144},{"c":62.825,"h":62.825,"l":62.735,"n":7,"o":62.81,"t":"2026-10-14T15:15:00Z","v":480,"vw":62.795882},{"c":62.745,"h":62.8,"l":62.73,"n":10,"o":62.76,"t":"2026-10-14T15:30:00Z","v":908,"vw":62.767667},{"c":62.68,"h":62.84,"l":62.68,"n":14,"o":62.745,"t":"2026-10-14T15:45:00Z","v":1594,"vw":62.77135},{"c":62.435,"h":62.67,"l":62.435,"n":8,"o":62.67,"t":"2026-10-14T16:00:00Z","v":555,"vw":62.547444},{"c":62.55,"h":62.55,"l":62.465,"n":6,"o":62.465,"t":"2026-10-14T16:15:00Z","v":18880,"vw":62.548861},{"c":62.48,"h":62.6,"l":62.45,"n":49,"o":62.56,"t":"2026-10-14T16:30:00Z","v":6242,"vw":62.539355},{"c":62.51,"h":62.55,"l":62.43,"n":36,"o":62.55,"t":"2026-10-14T16:45:00Z","v":2762,"vw":62.500938},{"c":62.685,"h":62.685,"l":62.54,"n":21,"o":62.54,"t":"2026-10-14T17:00:00Z","v":4871,"vw":62.631371},{"c":62.68,"h":62.7199,"l":62.62,"n":15,"o":62.645,"t":"2026-10-14T17:15:00Z","v":15528,"vw":62.678287},{"c":62.665,"h":62.77,"l":62.64,"n":39,"o":62.675,"t":"2026-10-14T17:30:00Z","v":3173,"vw":62.712909},{"c":62.64,"h":62.64,"l":62.54,"n":6,"o":62.54,"t":"2026-10-14T17:45:00Z","v":466,"vw":62.58533},{"c":62.58,"h":62.65,"l":62.58,"n":4,"o":62.61,"t":"2026-10-14T18:00:00Z","v":327,"vw":62.613333},{"c":62.66,"h":62.66,"l":62.6,"n":10,"o":62.6,"t":"2026-10-14T18:15:00Z","v":1493,"vw":62.655624},{"c":62.395,"h":62.54,"l":62.36,"n":14,"o":62.54,"t":"2026-10-14T18:30:00Z","v":945,"vw":62.439111},{"c":62.365,"h":62.365,"l":62.36,"n":8,"o":62.36,"t":"2026-10-14T18:45:00Z","v":474,"vw":62.361508},{"c":62.37,"h":62.37,"l":62.36,"n":3,"o":62.36,"t":"2026-10-14T19:00:00Z","v":403,"vw":62.363485},{"c":62.34,"h":62.38,"l":62.34,"n":4,"o":62.38,"t":"2026-10-14T19:15:00Z","v":470,"vw":62.35},{"c":62.07,"h":62.38,"l":62.07,"n":33,"o":62.38,"t":"2026-10-14T19:30:00Z","v":2647,"vw":62.179555},{"c":62.13,"h":62.1518,"l":62.04,"n":75,"o":62.05,"t":"2026-10-14T19:45:00Z","v":7083,"vw":62.101504},{"c":62.07,"h":62.07,"l":62.07,"n":4,"o":62.07,"t":"2026-10-14T20:00:00Z","v":2435,"vw":62.07},{"c":62.03,"h":62.03,"l":62.03,"n":2,"o":62.03,"t":"2026-10-14T21:30:00Z","v":104,"vw":62.03},{"c":63,"h":63.05,"l":62.67,"n":32,"o":62.67,"t":"2026-10-15T13:30:00Z","v":3678,"vw":62.767086},{"c":63.46,"h":63.47,"l":63.21,"n":24,"o":63.21,"t":"2026-10-15T13:45:00Z","v":1758,"vw":63.334782},{"c":63.93,"h":64.0199,"l":63.6425,"n":55,"o":63.6425,"t":"2026-10-15T14:00:00Z","v":7359,"vw":63.92711},{"c":63.57,"h":64.01,"l":63.43,"n":65,"o":64.01,"t":"2026-10-15T14:15:00Z","v":19044,"vw":63.54916},{"c":63.72,"h":63.76,"l":63.49,"n":29,"o":63.49,"t":"2026-10-15T14:30:00Z","v":3184,"vw":63.632094},{"c":63.81,"h":63.81,"l":63.67,"n":58,"o":63.81,"t":"2026-10-15T14:45:00Z","v":7176,"vw":63.741456},{"c":63.73,"h":63.77,"l":63.64,"n":23,"o":63.77,"t":"2026-10-15T15:00:00Z","v":2628,"vw":63.72026},{"c":63.805,"h":63.93,"l":63.805,"n":79,"o":63.93,"t":"2026-10-15T15:15:00Z","v":7395,"vw":63.850977},{"c":63.65,"h":63.79,"l":63.65,"n":33,"o":63.79,"t":"2026-10-15T15:30:00Z","v":2573,"vw":63.748614},{"c":63.665,"h":63.69,"l":63.59,"n":33,"o":63.64,"t":"2026-10-15T15:45:00Z","v":8229,"vw":63.612187},{"c":63.57,"h":63.71,"l":63.57,"n":16,"o":63.71,"t":"2026-10-15T16:00:00Z","v":1775,"vw":63.650431},{"c":63.55,"h":63.55,"l":63.49,"n":10,"o":63.5,"t":"2026-10-15T16:15:00Z","v":1224,"vw":63.514583},{"c":63.55,"h":63.55,"l":63.495,"n":6,"o":63.54,"t":"2026-10-15T16:30:00Z","v":626,"vw":63.519743},{"c":63.52,"h":63.53,"l":63.49,"n":107,"o":63.53,"t":"2026-10-15T16:45:00Z","v":10721,"vw":63.511947},{"c":63.37,"h":63.5,"l":63.37,"n":14,"o":63.47,"t":"2026-10-15T17:00:00Z","v":1178,"vw":63.412},{"c":63.38,"h":63.44,"l":63.36,"n":46,"o":63.36,"t":"2026-10-15T17:15:00Z","v":2627,"vw":63.397324},{"c":63.4,"h":63.43,"l":63.32,"n":99,"o":63.35,"t":"2026-10-15T17:30:00Z","v":33077,"vw":63.338176},{"c":63.43,"h":63.43,"l":63.37,"n":17,"o":63.37,"t":"2026-10-15T17:45:00Z","v":428,"vw":63.4025},{"c":63.215,"h":63.34,"l":63.215,"n":21,"o":63.34,"t":"2026-10-15T18:00:00Z","v":3037,"vw":63.295505},{"c":63.085,"h":63.25,"l":63.085,"n":20,"o":63.25,"t":"2026-10-15T18:15:00Z","v":758,"vw":63.202408},{"c":63.05,"h":63.1199,"l":63.05,"n":16,"o":63.1,"t":"2026-10-15T18:30:00Z","v":2166,"vw":63.085397},{"c":63.13,"h":63.13,"l":63.09,"n":12,"o":63.13,"t":"2026-10-15T18:45:00Z","v":1160,"vw":63.110907},{"c":63.2,"h":63.25,"l":63.1625,"n":11,"o":63.17,"t":"2026-10-15T19:00:00Z","v":535,"vw":63.206587},{"c":63.26,"h":63.26,"l":63.25,"n":10,"o":63.251,"t":"2026-10-15T19:15:00Z","v":1031,"vw":63.255296},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-15T19:30:00Z","v":192,"vw":63.27},{"c":63.075,"h":63.235,"l":63.07,"n":82,"o":63.21,"t":"2026-10-15T19:45:00Z","v":8558,"vw":63.111834},{"c":63.02,"h":63.02,"l":63.02,"n":5,"o":63.02,"t":"2026-10-15T20:00:00Z","v":1017,"vw":63.02},{"c":62.595,"h":63.3,"l":62.56,"n":18,"o":63.29,"t":"2026-10-16T13:30:00Z","v":2845,"vw":63.214919},{"c":62.1704,"h":62.1704,"l":62.1704,"n":2,"o":62.1704,"t":"2026-10-16T13:45:00Z","v":863,"vw":62.1704},{"c":62.2201,"h":62.33,"l":62.2201,"n":6,"o":62.33,"t":"2026-10-16T14:00:00Z","v":8537,"vw":62.231934},{"c":62.2,"h":62.37,"l":62.2,"n":33,"o":62.29,"t":"2026-10-16T14:15:00Z","v":3827,"vw":62.292021},{"c":62.32,"h":62.32,"l":62.13,"n":54,"o":62.13,"t":"2026-10-16T14:30:00Z","v":4627,"vw":62.199753},{"c":62.23,"h":62.27,"l":62.18,"n":46,"o":62.185,"t":"2026-10-16T14:45:00Z","v":6408,"vw":62.241133},{"c":62.12,"h":62.29,"l":62.12,"n":12,"o":62.29,"t":"2026-10-16T15:00:00Z","v":620,"vw":62.17066},{"c":61.835,"h":62.01,"l":61.82,"n":76,"o":62.01,"t":"2026-10-16T15:15:00Z","v":5673,"vw":61.90816},{"c":62.03,"h":62.03,"l":61.88,"n":64,"o":61.89,"t":"2026-10-16T15:30:00Z","v":4566,"vw":61.946932},{"c":61.9,"h":62.02,"l":61.9,"n":159,"o":61.99,"t":"2026-10-16T15:45:00Z","v":9193,"vw":61.960987},{"c":61.7,"h":61.85,"l":61.7,"n":71,"o":61.85,"t":"2026-10-16T16:00:00Z","v":6609,"vw":61.750054},{"c":61.69,"h":61.79,"l":61.69,"n":14,"o":61.73,"t":"2026-10-16T16:15:00Z","v":608,"vw":61.721746},{"c":61.66,"h":61.7299,"l":61.66,"n":29,"o":61.7,"t":"2026-10-16T16:30:00Z","v":4967,"vw":61.691514},{"c":61.68,"h":61.74,"l":61.62,"n":36,"o":61.62,"t":"2026-10-16T16:45:00Z","v":3305,"vw":61.706112},{"c":61.66,"h":61.74,"l":61.66,"n":21,"o":61.74,"t":"2026-10-16T17:00:00Z","v":35983,"vw":61.71789},{"c":61.62,"h":61.67,"l":61.61,"n":19,"o":61.62,"t":"2026-10-16T17:15:00Z","v":1451,"vw":61.621718},{"c":61.75,"h":61.8,"l":61.64,"n":42,"o":61.7,"t":"2026-10-16T17:30:00Z","v":4663,"vw":61.721941},{"c":61.69,"h":61.73,"l":61.665,"n":20,"o":61.73,"t":"2026-10-16T17:45:00Z","v":2644,"vw":61.692878},{"c":61.6,"h":61.6,"l":61.6,"n":4,"o":61.6,"t":"2026-10-16T18:00:00Z","v":282,"vw":61.6},{"c":61.79,"h":61.79,"l":61.71,"n":33,"o":61.71,"t":"2026-10-16T18:30:00Z","v":2007,"vw":61.752429},{"c":61.77,"h":61.8,"l":61.71,"n":29,"o":61.8,"t":"2026-10-16T18:45:00Z","v":1902,"vw":61.753458},{"c":61.8,"h":61.8,"l":61.72,"n":27,"o":61.79,"t":"2026-10-16T19:00:00Z","v":1582,"vw":61.768},{"c":61.9,"h":61.93,"l":61.86,"n":31,"o":61.93,"t":"2026-10-16T19:15:00Z","v":1623,"vw":61.905562},{"c":61.715,"h":61.9,"l":61.715,"n":36,"o":61.89,"t":"2026-10-16T19:30:00Z","v":1925,"vw":61.803761},{"c":61.8,"h":61.8,"l":61.61,"n":329,"o":61.69,"t":"2026-10-16T19:45:00Z","v":27823,"vw":61.751389},{"c":61.84,"h":61.84,"l":61.84,"n":7,"o":61.84,"t":"2026-10-16T20:00:00Z","v":91316,"vw":61.84},{"c":62,"h":62,"l":62,"n":7,"o":62,"t":"2026-10-19T12:30:00Z","v":1500,"vw":62},{"c":62.18,"h":62.32,"l":61.69,"n":22,"o":61.69,"t":"2026-10-19T13:30:00Z","v":2488,"vw":62.122638},{"c":61.78,"h":61.78,"l":61.54,"n":16,"o":61.645,"t":"2026-10-19T13:45:00Z","v":1603,"vw":61.658291},{"c":61.8289,"h":61.88,"l":61.73,"n":5,"o":61.73,"t":"2026-10-19T14:00:00Z","v":492,"vw":61.796738},{"c":61.945,"h":61.95,"l":61.94,"n":19,"o":61.95,"t":"2026-10-19T14:15:00Z","v":2269,"vw":61.942381},{"c":61.79,"h":62.0099,"l":61.79,"n":19,"o":61.935,"t":"2026-10-19T14:30:00Z","v":2663,"vw":61.956109},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-10-19T14:45:00Z","v":136,"vw":61.85},{"c":61.93,"h":61.93,"l":61.93,"n":1,"o":61.93,"t":"2026-10-19T15:00:00Z","v":100,"vw":61.93},{"c":62.035,"h":62.104,"l":61.9808,"n":26,"o":62.02,"t":"2026-10-19T15:15:00Z","v":2056,"vw":62.029367},{"c":62.02,"h":62.06,"l":61.99,"n":14,"o":62.06,"t":"2026-10-19T15:30:00Z","v":1528,"vw":62.039769},{"c":62.035,"h":62.12,"l":62.035,"n":18,"o":62.09,"t":"2026-10-19T15:45:00Z","v":3357,"vw":62.079241},{"c":61.97,"h":61.98,"l":61.97,"n":61,"o":61.98,"t":"2026-10-19T16:00:00Z","v":7134,"vw":61.979694},{"c":62.185,"h":62.185,"l":62.16,"n":8,"o":62.16,"t":"2026-10-19T16:15:00Z","v":591,"vw":62.168333},{"c":62.35,"h":62.35,"l":62.17,"n":5,"o":62.17,"t":"2026-10-19T16:30:00Z","v":498,"vw":62.236069},{"c":62.29,"h":62.33,"l":62.285,"n":9,"o":62.33,"t":"2026-10-19T16:45:00Z","v":718,"vw":62.295757},{"c":62.34,"h":62.35,"l":62.34,"n":10,"o":62.35,"t":"2026-10-19T17:00:00Z","v":804,"vw":62.347143},{"c":62.41,"h":62.41,"l":62.33,"n":10,"o":62.33,"t":"2026-10-19T17:15:00Z","v":1900,"vw":62.393797},{"c":62.31,"h":62.44,"l":62.31,"n":10,"o":62.44,"t":"2026-10-19T17:30:00Z","v":1198,"vw":62.362167},{"c":62.225,"h":62.25,"l":62.225,"n":4,"o":62.25,"t":"2026-10-19T17:45:00Z","v":1379,"vw":62.231527},{"c":62.35,"h":62.35,"l":62.28,"n":23,"o":62.35,"t":"2026-10-19T18:00:00Z","v":2883,"vw":62.318168},{"c":62.31,"h":62.4,"l":62.305,"n":39,"o":62.32,"t":"2026-10-19T18:15:00Z","v":5846,"vw":62.327693},{"c":62.4,"h":62.4,"l":62.2901,"n":9,"o":62.3506,"t":"2026-10-19T18:30:00Z","v":1299,"vw":62.346357},{"c":62.41,"h":62.47,"l":62.38,"n":33,"o":62.4,"t":"2026-10-19T18:45:00Z","v":2340,"vw":62.412213},{"c":62.34,"h":62.39,"l":62.34,"n":26,"o":62.39,"t":"2026-10-19T19:00:00Z","v":3839,"vw":62.352651},{"c":62.3,"h":62.36,"l":62.3,"n":9,"o":62.35,"t":"2026-10-19T19:15:00Z","v":853,"vw":62.334732},{"c":62.39,"h":62.45,"l":62.39,"n":14,"o":62.39,"t":"2026-10-19T19:30:00Z","v":795,"vw":62.411978},{"c":62.24,"h":62.3601,"l":62.21,"n":51,"o":62.3601,"t":"2026-10-19T19:45:00Z","v":3702,"vw":62.265792},{"c":62.24,"h":62.24,"l":62.24,"n":5,"o":62.24,"t":"2026-10-19T20:00:00Z","v":642,"vw":62.24},{"c":63.2,"h":63.2,"l":62.42,"n":543,"o":62.66,"t":"2026-10-20T13:30:00Z","v":55989,"vw":62.841331},{"c":63.43,"h":63.43,"l":63.02,"n":175,"o":63.06,"t":"2026-10-20T13:45:00Z","v":22770,"vw":63.217067},{"c":63.7,"h":63.75,"l":63.36,"n":96,"o":63.37,"t":"2026-10-20T14:00:00Z","v":10436,"vw":63.471929},{"c":63.98,"h":63.98,"l":63.75,"n":27,"o":63.75,"t":"2026-10-20T14:15:00Z","v":3539,"vw":63.84247},{"c":64.35,"h":64.35,"l":63.98,"n":128,"o":63.98,"t":"2026-10-20T14:30:00Z","v":10584,"vw":64.146635},{"c":64.405,"h":64.44,"l":64.37,"n":18,"o":64.4,"t":"2026-10-20T14:45:00Z","v":3022,"vw":64.389568},{"c":64.15,"h":64.15,"l":64.15,"n":4,"o":64.15,"t":"2026-10-20T15:00:00Z","v":360,"vw":64.15},{"c":64.297,"h":64.36,"l":64.14,"n":89,"o":64.14,"t":"2026-10-20T15:15:00Z","v":11214,"vw":64.267564},{"c":64.37,"h":64.3886,"l":64.325,"n":9,"o":64.35,"t":"2026-10-20T15:30:00Z","v":3341,"vw":64.377987},{"c":64.24,"h":64.32,"l":64.195,"n":10,"o":64.32,"t":"2026-10-20T15:45:00Z","v":2258,"vw":64.221843},{"c":63.96,"h":64.11,"l":63.96,"n":7,"o":64.11,"t":"2026-10-20T16:00:00Z","v":2348,"vw":64.047389},{"c":64.014,"h":64.014,"l":63.84,"n":23,"o":63.84,"t":"2026-10-20T16:15:00Z","v":1988,"vw":63.887799},{"c":63.99,"h":64.04,"l":63.99,"n":5,"o":64.01,"t":"2026-10-20T16:30:00Z","v":813,"vw":64.015167},{"c":63.86,"h":63.95,"l":63.86,"n":8,"o":63.95,"t":"2026-10-20T16:45:00Z","v":1000,"vw":63.8945},{"c":63.855,"h":63.91,"l":63.855,"n":10,"o":63.91,"t":"2026-10-20T17:00:00Z","v":502,"vw":63.88767},{"c":64.02,"h":64.03,"l":64.02,"n":9,"o":64.02,"t":"2026-10-20T17:15:00Z","v":1274,"vw":64.020897},{"c":64.1,"h":64.1,"l":64.05,"n":5,"o":64.05,"t":"2026-10-20T17:30:00Z","v":707,"vw":64.09},{"c":64.1101,"h":64.14,"l":64.1101,"n":3,"o":64.14,"t":"2026-10-20T17:45:00Z","v":261,"vw":64.1285},{"c":64.22,"h":64.22,"l":64.22,"n":2,"o":64.22,"t":"2026-10-20T18:00:00Z","v":200,"vw":64.22},{"c":64.154,"h":64.24,"l":64.154,"n":7,"o":64.24,"t":"2026-10-20T18:15:00Z","v":5685,"vw":64.227026},{"c":64.12,"h":64.19,"l":64.11,"n":6,"o":64.19,"t":"2026-10-20T18:30:00Z","v":712,"vw":64.134286},{"c":64.195,"h":64.195,"l":64.195,"n":4,"o":64.195,"t":"2026-10-20T18:45:00Z","v":2131,"vw":64.195},{"c":64.33,"h":64.33,"l":64.21,"n":8,"o":64.21,"t":"2026-10-20T19:00:00Z","v":821,"vw":64.259432},{"c":64.235,"h":64.235,"l":64.15,"n":14,"o":64.205,"t":"2026-10-20T19:15:00Z","v":1699,"vw":64.217255},{"c":64.2631,"h":64.36,"l":64.23,"n":26,"o":64.275,"t":"2026-10-20T19:30:00Z","v":3359,"vw":64.31118},{"c":64.16,"h":64.31,"l":64.15,"n":67,"o":64.27,"t":"2026-10-20T19:45:00Z","v":4596,"vw":64.234096},{"c":64.15,"h":64.15,"l":64.15,"n":4,"o":64.15,"t":"2026-10-20T20:00:00Z","v":1631,"vw":64.15},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-10-20T23:30:00Z","v":140,"vw":64.26},{"c":64.41,"h":64.5,"l":64.06,"n":52,"o":64.17,"t":"2026-10-21T13:30:00Z","v":3077,"vw":64.226658},{"c":64.22,"h":64.64,"l":64.22,"n":101,"o":64.47,"t":"2026-10-21T13:45:00Z","v":12180,"vw":64.55952},{"c":63.8749,"h":64.1,"l":63.8749,"n":12,"o":64.1,"t":"2026-10-21T14:00:00Z","v":695,"vw":64.009528},{"c":64.19,"h":64.2,"l":63.91,"n":143,"o":63.91,"t":"2026-10-21T14:15:00Z","v":15899,"vw":64.172168},{"c":64.38,"h":64.38,"l":64.36,"n":7,"o":64.38,"t":"2026-10-21T14:30:00Z","v":419,"vw":64.373333},{"c":64.31,"h":64.45,"l":64.29,"n":35,"o":64.45,"t":"2026-10-21T14:45:00Z","v":5880,"vw":64.355062},{"c":64.34,"h":64.34,"l":64.23,"n":43,"o":64.34,"t":"2026-10-21T15:00:00Z","v":2807,"vw":64.291971},{"c":64.425,"h":64.425,"l":64.338,"n":24,"o":64.35,"t":"2026-10-21T15:15:00Z","v":1899,"vw":64.371568},{"c":64.285,"h":64.395,"l":64.23,"n":46,"o":64.395,"t":"2026-10-21T15:30:00Z","v":3997,"vw":64.274012},{"c":64.2,"h":64.29,"l":64.2,"n":19,"o":64.29,"t":"2026-10-21T15:45:00Z","v":2000,"vw":64.237603},{"c":64.14,"h":64.21,"l":64.14,"n":14,"o":64.19,"t":"2026-10-21T16:00:00Z","v":1554,"vw":64.178787},{"c":64.155,"h":64.2,"l":64.07,"n":15,"o":64.11,"t":"2026-10-21T16:15:00Z","v":1284,"vw":64.133554},{"c":64.0401,"h":64.2199,"l":64.0401,"n":15,"o":64.2199,"t":"2026-10-21T16:30:00Z","v":1399,"vw":64.160619},{"c":64.34,"h":64.34,"l":64.115,"n":20,"o":64.13,"t":"2026-10-21T16:45:00Z","v":2007,"vw":64.227647},{"c":64.36,"h":64.36,"l":64.2,"n":46,"o":64.3,"t":"2026-10-21T17:00:00Z","v":16696,"vw":64.31997},{"c":64.16,"h":64.325,"l":64.16,"n":31,"o":64.325,"t":"2026-10-21T17:15:00Z","v":2939,"vw":64.255791},{"c":64.35,"h":64.35,"l":64.26,"n":5,"o":64.26,"t":"2026-10-21T17:30:00Z","v":877,"vw":64.296453},{"c":64.275,"h":64.34,"l":64.25,"n":18,"o":64.34,"t":"2026-10-21T17:45:00Z","v":1455,"vw":64.290564},{"c":64.245,"h":64.26,"l":64.23,"n":11,"o":64.23,"t":"2026-10-21T18:00:00Z","v":2547,"vw":64.241604},{"c":64.265,"h":64.305,"l":64.25,"n":10,"o":64.26,"t":"2026-10-21T18:15:00Z","v":899,"vw":64.275915},{"c":64.26,"h":64.28,"l":64.26,"n":3,"o":64.28,"t":"2026-10-21T18:30:00Z","v":466,"vw":64.274592},{"c":64.125,"h":64.22,"l":64.11,"n":32,"o":64.22,"t":"2026-10-21T18:45:00Z","v":3910,"vw":64.144167},{"c":64,"h":64.07,"l":63.91,"n":33,"o":63.93,"t":"2026-10-21T19:00:00Z","v":2562,"vw":63.963006},{"c":64.115,"h":64.115,"l":63.99,"n":12,"o":64.07,"t":"2026-10-21T19:15:00Z","v":837,"vw":64.02559},{"c":64.015,"h":64.1,"l":64.015,"n":15,"o":64.06,"t":"2026-10-21T19:30:00Z","v":2489,"vw":64.052503},{"c":63.96,"h":64.015,"l":63.94,"n":85,"o":64.015,"t":"2026-10-21T19:45:00Z","v":5744,"vw":63.968554},{"c":63.96,"h":63.96,"l":63.96,"n":6,"o":63.96,"t":"2026-10-21T20:00:00Z","v":1710,"vw":63.96},{"c":64.39,"h":64.51,"l":63.84,"n":97,"o":64,"t":"2026-10-22T13:30:00Z","v":16392,"vw":64.038494},{"c":64.85,"h":64.865,"l":64.48,"n":105,"o":64.48,"t":"2026-10-22T13:45:00Z","v":10642,"vw":64.688566},{"c":64.59,"h":64.98,"l":64.59,"n":34,"o":64.7301,"t":"2026-10-22T14:00:00Z","v":2907,"vw":64.72266},{"c":64.39,"h":64.63,"l":64.39,"n":17,"o":64.525,"t":"2026-10-22T14:15:00Z","v":971,"vw":64.551818},{"c":64.51,"h":64.51,"l":64.26,"n":27,"o":64.3651,"t":"2026-10-22T14:30:00Z","v":4119,"vw":64.429903},{"c":64.53,"h":64.55,"l":64.435,"n":116,"o":64.54,"t":"2026-10-22T14:45:00Z","v":26461,"vw":64.502086},{"c":64.55,"h":64.55,"l":64.395,"n":112,"o":64.495,"t":"2026-10-22T15:00:00Z","v":9598,"vw":64.471757},{"c":64.595,"h":64.76,"l":64.58,"n":19,"o":64.58,"t":"2026-10-22T15:15:00Z","v":2686,"vw":64.647836},{"c":64.595,"h":64.692,"l":64.55,"n":6,"o":64.692,"t":"2026-10-22T15:30:00Z","v":564,"vw":64.618596},{"c":64.64,"h":64.64,"l":64.51,"n":12,"o":64.51,"t":"2026-10-22T15:45:00Z","v":843,"vw":64.583328},{"c":64.64,"h":64.7055,"l":64.64,"n":3,"o":64.7055,"t":"2026-10-22T16:00:00Z","v":2433,"vw":64.702769},{"c":64.73,"h":64.73,"l":64.65,"n":45,"o":64.66,"t":"2026-10-22T16:15:00Z","v":15863,"vw":64.655852},{"c":64.22,"h":64.62,"l":64.145,"n":26,"o":64.62,"t":"2026-10-22T16:30:00Z","v":2765,"vw":64.281376},{"c":64.345,"h":64.44,"l":64.05,"n":212,"o":64.21,"t":"2026-10-22T16:45:00Z","v":21103,"vw":64.129452},{"c":64.23,"h":64.23,"l":64.19,"n":4,"o":64.19,"t":"2026-10-22T17:00:00Z","v":610,"vw":64.216667},{"c":64.25,"h":64.285,"l":64.25,"n":3,"o":64.285,"t":"2026-10-22T17:15:00Z","v":350,"vw":64.265714},{"c":64.42,"h":64.42,"l":64.38,"n":7,"o":64.38,"t":"2026-10-22T17:30:00Z","v":441,"vw":64.4},{"c":64.3601,"h":64.48,"l":64.36,"n":9,"o":64.47,"t":"2026-10-22T17:45:00Z","v":1106,"vw":64.415158},{"c":64.42,"h":64.43,"l":64.36,"n":9,"o":64.4,"t":"2026-10-22T18:00:00Z","v":837,"vw":64.4},{"c":64.655,"h":64.655,"l":64.42,"n":10,"o":64.42,"t":"2026-10-22T18:15:00Z","v":590,"vw":64.57375},{"c":64.5,"h":64.5,"l":64.45,"n":18,"o":64.45,"t":"2026-10-22T18:30:00Z","v":1507,"vw":64.454068},{"c":64.35,"h":64.44,"l":64.32,"n":28,"o":64.44,"t":"2026-10-22T18:45:00Z","v":2941,"vw":64.344069},{"c":64.3305,"h":64.37,"l":64.28,"n":9,"o":64.33,"t":"2026-10-22T19:00:00Z","v":812,"vw":64.334035},{"c":64.46,"h":64.46,"l":64.35,"n":19,"o":64.37,"t":"2026-10-22T19:15:00Z","v":4301,"vw":64.442345},{"c":64.26,"h":64.46,"l":64.26,"n":14,"o":64.46,"t":"2026-10-22T19:30:00Z","v":755,"vw":64.338023},{"c":64.345,"h":64.435,"l":64.2,"n":71,"o":64.31,"t":"2026-10-22T19:45:00Z","v":3785,"vw":64.329936},{"c":64.26,"h":64.28,"l":64.26,"n":7,"o":64.28,"t":"2026-10-22T20:00:00Z","v":804,"vw":64.27446}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21495681852202347,"strike":71.51527271949661,"iv":0.26543644151648466,"gamma":0.03715682443169853,"theta":-0.014412170460401944,"vega":0.030892731345913624,"rho":0.004521219113745083,"breakevenPct":11.590276194801856},{"delta":0.15,"premium":0.31591386574952485,"strike":69.20768306858228,"iv":0.23200851351970975,"gamma":0.055636802017296205,"theta":-0.01770375719397814,"vega":0.042092060386359834,"rho":0.006806669329546577,"breakevenPct":8.157431447311474},{"delta":0.2,"premium":1.125,"strike":75.49180968856346,"iv":0.6031246931672126,"gamma":0.025702517845603973,"theta":-0.054301818645302626,"vega":0.05059911765447954,"rho":0.009001839337050753,"breakevenPct":19.192298830994808},{"delta":0.25,"premium":1.175,"strike":71.05915133234676,"iv":0.4646832116863825,"gamma":0.03784826175058677,"theta":-0.04806928502949567,"vega":0.05743590509875811,"rho":0.011371213794962965,"breakevenPct":12.374224225803912},{"delta":0.3,"premium":1.301966001370055,"strike":68.97378664839927,"iv":0.40339998491086276,"gamma":0.047927839997866505,"theta":-0.04585949510615338,"vega":0.06264101977320323,"rho":0.013702908375289497,"breakevenPct":9.327555460126508},{"delta":0.35,"premium":1.4459742572220116,"strike":67.4322059422239,"iv":0.35919409179236156,"gamma":0.05709558091523585,"theta":-0.044165247937179165,"vega":0.06685463149637362,"rho":0.01603126490151035,"breakevenPct":7.153360608970002},{"delta":0.4,"premium":1.5998358183895465,"strike":66.33442787740302,"iv":0.3276735955530554,"gamma":0.06527031350351703,"theta":-0.0425155835919428,"vega":0.0697055017937148,"rho":0.01836272507219048,"breakevenPct":5.6849155192790475},{"delta":0.45,"premium":1.7575154060251723,"strike":65.46242296987414,"iv":0.3018924145343601,"gamma":0.07251942098152583,"theta":-0.04063279589686056,"vega":0.07132115123941293,"rho":0.020701259305813357,"breakevenPct":4.573644019756237},{"delta":0.5,"premium":1.9408450104620372,"strike":64.72047689088603,"iv":0.2824059764764171,"gamma":0.07788216313204145,"theta":-0.03870296379717973,"vega":0.07189409041882099,"rho":0.023071221991173875,"breakevenPct":3.7046078116802597},{"delta":0.55,"premium":2.1556661017812697,"strike":64.0594889175961,"iv":0.26873076869988766,"gamma":0.08120127952466398,"theta":-0.03677363921261117,"vega":0.071624282695132,"rho":0.025481024997543296,"breakevenPct":3.0105087420307397},{"delta":0.6,"premium":2.4628012048192773,"strike":63.45180722891566,"iv":0.2643753012048193,"gamma":0.08018433734939759,"theta":-0.03561325301204819,"vega":0.06957168674698795,"rho":0.02780621985472875,"breakevenPct":2.542950270278374},{"delta":0.65,"premium":2.8579778830963676,"strike":62.80252764612954,"iv":0.2666183254344392,"gamma":0.07671058451816745,"theta":-0.03493823064770932,"vega":0.0669126382306477,"rho":0.030081266403942895,"breakevenPct":2.1476439471467166},{"delta":0.7,"premium":3.4898894154818323,"strike":62.01263823064771,"iv":0.2858916271721959,"gamma":0.06715292259083729,"theta":-0.0354911532385466,"vega":0.06296319115323855,"rho":0.03223097154603395,"breakevenPct":1.901878727643965},{"delta":0.75,"premium":3.868539325842696,"strike":61.38576779026217,"iv":0.27434531835205994,"gamma":0.06337602996254682,"theta":-0.03187602996254682,"vega":0.05712621722846442,"rho":0.034519926041782945,"breakevenPct":1.5157235782589675},{"delta":0.8,"premium":4.438229166666667,"strike":60.60208333333333,"iv":0.27239125000000003,"gamma":0.056683124999999994,"theta":-0.028764375,"vega":0.050515624999999995,"rho":0.03668709793540143,"breakevenPct":1.182813472308644},{"delta":0.85,"premium":5.718007662835249,"strike":59.191570881226056,"iv":0.3049528735632184,"gamma":0.042319923371647514,"theta":-0.027419157088122606,"vega":0.04220038314176246,"rho":0.038369318283965385,"breakevenPct":0.9794314624475835},{"delta":0.9,"premium":6.301785714285715,"strike":58.42602040816327,"iv":0.2795329081632653,"gamma":0.03321045918367346,"theta":-0.020914030612244894,"vega":0.031025765306122444,"rho":0.040543781755041634,"breakevenPct":0.6966492259629395}],"put":[{"delta":0.25,"premium":1.2754852063750226,"strike":59.6731360850003,"iv":0.44733993044090575,"gamma":0.039615540054860565,"theta":-0.04201000495669405,"vega":0.057225162881645635,"rho":-0.014216344956099875,"breakevenPct":9.151134289630871},{"delta":0.3,"premium":1.3970860455607663,"strike":61.294480607476885,"iv":0.3842204219355069,"gamma":0.050201269836986764,"theta":-0.03917791547502662,"vega":0.0627670470917224,"rho":-0.01698580794596003,"breakevenPct":6.817992280777667},{"delta":0.35,"premium":1.5164966595088623,"strike":62.443311063392414,"iv":0.33871156320247175,"gamma":0.06060178802458037,"theta":-0.03617859303747635,"vega":0.06678954652426339,"rho":-0.01975083705041886,"breakevenPct":5.216530174418872},{"delta":0.4,"premium":1.6797900384507019,"strike":63.319160153802805,"iv":0.3103210157889277,"gamma":0.06883073840848927,"theta":-0.03401807824025038,"vega":0.06960834266591301,"rho":-0.022524508663247532,"breakevenPct":4.108011643820624},{"delta":0.45,"premium":1.8623367378574067,"strike":64.05482994603292,"iv":0.28925667622543805,"gamma":0.07570503393732005,"theta":-0.03203749191510936,"vega":0.07146651479012255,"rho":-0.025289764772784187,"breakevenPct":3.247521455856395},{"delta":0.5,"premium":1.9926451092683093,"strike":64.6339782634147,"iv":0.26440577167553725,"gamma":0.08342253765219747,"theta":-0.028950793437713916,"vega":0.0718546797471553,"rho":-0.02795305362875592,"breakevenPct":2.5492639170093403},{"delta":0.55,"premium":2.231423173803527,"strike":65.23173803526448,"iv":0.25120277078085645,"gamma":0.0867241813602015,"theta":-0.026907304785894207,"vega":0.07149748110831233,"rho":-0.03068257681714831,"breakevenPct":1.990798286463979},{"delta":0.6,"premium":2.656486146095718,"strike":65.86146095717883,"iv":0.2580037783375315,"gamma":0.08244206549118388,"theta":-0.02665541561712846,"vega":0.06986020151133501,"rho":-0.0335258502720892,"breakevenPct":1.6724100636541352},{"delta":0.65,"premium":3.0712927756653996,"strike":66.49429657794677,"iv":0.2576216730038023,"gamma":0.07883079847908746,"theta":-0.024869961977186307,"vega":0.0667319391634981,"rho":-0.03637106670104714,"breakevenPct":1.3332237052250022},{"delta":0.7,"premium":3.501560332871012,"strike":67.14008321775312,"iv":0.25518169209431346,"gamma":0.0749373092926491,"theta":-0.02248363384188627,"vega":0.06280735090152566,"rho":-0.03922494093230234,"breakevenPct":0.9979419961385995},{"delta":0.75,"premium":4.004334257975034,"strike":67.83356449375867,"iv":0.2526158113730929,"gamma":0.06918141470180306,"theta":-0.01943231622746186,"vega":0.05739819694868238,"rho":-0.04211085282504195,"breakevenPct":0.7012597452028112},{"delta":0.8,"premium":4.858995584988963,"strike":68.83885209713024,"iv":0.2633245033112583,"gamma":0.05865651214128034,"theta":-0.01693841059602649,"vega":0.05064746136865342,"rho":-0.04522917883771376,"breakevenPct":0.46693137501356674},{"delta":0.85,"premium":6.016488222698072,"strike":70.13704496788009,"iv":0.2768036402569593,"gamma":0.046339186295503224,"theta":-0.01357366167023555,"vega":0.0421117773019272,"rho":-0.048571867750745235,"breakevenPct":0.24804488926259072}]},"raw":{"call":[{"delta":0.1,"premium":0.21495681852202347,"strike":71.51527271949661,"iv":0.26543644151648466,"gamma":0.03715682443169853,"theta":-0.014412170460401944,"vega":0.030892731345913624,"rho":0.004521219113745083,"breakevenPct":11.590276194801856},{"delta":0.15,"premium":0.31591386574952485,"strike":69.20768306858228,"iv":0.23200851351970975,"gamma":0.055636802017296205,"theta":-0.01770375719397814,"vega":0.042092060386359834,"rho":0.006806669329546577,"breakevenPct":8.157431447311474},{"delta":0.2,"premium":1.125,"strike":75.49180968856346,"iv":0.6031246931672126,"gamma":0.025702517845603973,"theta":-0.054301818645302626,"vega":0.05059911765447954,"rho":0.009001839337050753,"breakevenPct":19.192298830994808},{"delta":0.25,"premium":1.175,"strike":71.05915133234676,"iv":0.4646832116863825,"gamma":0.03784826175058677,"theta":-0.04806928502949567,"vega":0.05743590509875811,"rho":0.011371213794962965,"breakevenPct":12.374224225803912},{"delta":0.3,"premium":1.301966001370055,"strike":68.97378664839927,"iv":0.40339998491086276,"gamma":0.047927839997866505,"theta":-0.04585949510615338,"vega":0.06264101977320323,"rho":0.013702908375289497,"breakevenPct":9.327555460126508},{"delta":0.35,"premium":1.4459742572220116,"strike":67.4322059422239,"iv":0.35919409179236156,"gamma":0.05709558091523585,"theta":-0.044165247937179165,"vega":0.06685463149637362,"rho":0.01603126490151035,"breakevenPct":7.153360608970002},{"delta":0.4,"premium":1.5998358183895465,"strike":66.33442787740302,"iv":0.3276735955530554,"gamma":0.06527031350351703,"theta":-0.0425155835919428,"vega":0.0697055017937148,"rho":0.01836272507219048,"breakevenPct":5.6849155192790475},{"delta":0.45,"premium":1.7575154060251723,"strike":65.46242296987414,"iv":0.3018924145343601,"gamma":0.07251942098152583,"theta":-0.04063279589686056,"vega":0.07132115123941293,"rho":0.020701259305813357,"breakevenPct":4.573644019756237},{"delta":0.5,"premium":1.9408450104620372,"strike":64.72047689088603,"iv":0.2824059764764171,"gamma":0.07788216313204145,"theta":-0.03870296379717973,"vega":0.07189409041882099,"rho":0.023071221991173875,"breakevenPct":3.7046078116802597},{"delta":0.55,"premium":2.1556661017812697,"strike":64.0594889175961,"iv":0.26873076869988766,"gamma":0.08120127952466398,"theta":-0.03677363921261117,"vega":0.071624282695132,"rho":0.025481024997543296,"breakevenPct":3.0105087420307397},{"delta":0.6,"premium":2.4628012048192773,"strike":63.45180722891566,"iv":0.2643753012048193,"gamma":0.08018433734939759,"theta":-0.03561325301204819,"vega":0.06957168674698795,"rho":0.02780621985472875,"breakevenPct":2.542950270278374},{"delta":0.65,"premium":2.8579778830963676,"strike":62.80252764612954,"iv":0.2666183254344392,"gamma":0.07671058451816745,"theta":-0.03493823064770932,"vega":0.0669126382306477,"rho":0.030081266403942895,"breakevenPct":2.1476439471467166},{"delta":0.7,"premium":3.4898894154818323,"strike":62.01263823064771,"iv":0.2858916271721959,"gamma":0.06715292259083729,"theta":-0.0354911532385466,"vega":0.06296319115323855,"rho":0.03223097154603395,"breakevenPct":1.901878727643965},{"delta":0.75,"premium":3.868539325842696,"strike":61.38576779026217,"iv":0.27434531835205994,"gamma":0.06337602996254682,"theta":-0.03187602996254682,"vega":0.05712621722846442,"rho":0.034519926041782945,"breakevenPct":1.5157235782589675},{"delta":0.8,"premium":4.438229166666667,"strike":60.60208333333333,"iv":0.27239125000000003,"gamma":0.056683124999999994,"theta":-0.028764375,"vega":0.050515624999999995,"rho":0.03668709793540143,"breakevenPct":1.182813472308644},{"delta":0.85,"premium":5.718007662835249,"strike":59.191570881226056,"iv":0.3049528735632184,"gamma":0.042319923371647514,"theta":-0.027419157088122606,"vega":0.04220038314176246,"rho":0.038369318283965385,"breakevenPct":0.9794314624475835},{"delta":0.9,"premium":6.301785714285715,"strike":58.42602040816327,"iv":0.2795329081632653,"gamma":0.03321045918367346,"theta":-0.020914030612244894,"vega":0.031025765306122444,"rho":0.040543781755041634,"breakevenPct":0.6966492259629395}],"put":[{"delta":0.25,"premium":1.2754852063750226,"strike":59.6731360850003,"iv":0.44733993044090575,"gamma":0.039615540054860565,"theta":-0.04201000495669405,"vega":0.057225162881645635,"rho":-0.014216344956099875,"breakevenPct":9.151134289630871},{"delta":0.3,"premium":1.3970860455607663,"strike":61.294480607476885,"iv":0.3842204219355069,"gamma":0.050201269836986764,"theta":-0.03917791547502662,"vega":0.0627670470917224,"rho":-0.01698580794596003,"breakevenPct":6.817992280777667},{"delta":0.35,"premium":1.5164966595088623,"strike":62.443311063392414,"iv":0.33871156320247175,"gamma":0.06060178802458037,"theta":-0.03617859303747635,"vega":0.06678954652426339,"rho":-0.01975083705041886,"breakevenPct":5.216530174418872},{"delta":0.4,"premium":1.6797900384507019,"strike":63.319160153802805,"iv":0.3103210157889277,"gamma":0.06883073840848927,"theta":-0.03401807824025038,"vega":0.06960834266591301,"rho":-0.022524508663247532,"breakevenPct":4.108011643820624},{"delta":0.45,"premium":1.8623367378574067,"strike":64.05482994603292,"iv":0.28925667622543805,"gamma":0.07570503393732005,"theta":-0.03203749191510936,"vega":0.07146651479012255,"rho":-0.025289764772784187,"breakevenPct":3.247521455856395},{"delta":0.5,"premium":1.9926451092683093,"strike":64.6339782634147,"iv":0.26440577167553725,"gamma":0.08342253765219747,"theta":-0.028950793437713916,"vega":0.0718546797471553,"rho":-0.02795305362875592,"breakevenPct":2.5492639170093403},{"delta":0.55,"premium":2.231423173803527,"strike":65.23173803526448,"iv":0.25120277078085645,"gamma":0.0867241813602015,"theta":-0.026907304785894207,"vega":0.07149748110831233,"rho":-0.03068257681714831,"breakevenPct":1.990798286463979},{"delta":0.6,"premium":2.656486146095718,"strike":65.86146095717883,"iv":0.2580037783375315,"gamma":0.08244206549118388,"theta":-0.02665541561712846,"vega":0.06986020151133501,"rho":-0.0335258502720892,"breakevenPct":1.6724100636541352},{"delta":0.65,"premium":3.0712927756653996,"strike":66.49429657794677,"iv":0.2576216730038023,"gamma":0.07883079847908746,"theta":-0.024869961977186307,"vega":0.0667319391634981,"rho":-0.03637106670104714,"breakevenPct":1.3332237052250022},{"delta":0.7,"premium":3.501560332871012,"strike":67.14008321775312,"iv":0.25518169209431346,"gamma":0.0749373092926491,"theta":-0.02248363384188627,"vega":0.06280735090152566,"rho":-0.03922494093230234,"breakevenPct":0.9979419961385995},{"delta":0.75,"premium":4.004334257975034,"strike":67.83356449375867,"iv":0.2526158113730929,"gamma":0.06918141470180306,"theta":-0.01943231622746186,"vega":0.05739819694868238,"rho":-0.04211085282504195,"breakevenPct":0.7012597452028112},{"delta":0.8,"premium":4.858995584988963,"strike":68.83885209713024,"iv":0.2633245033112583,"gamma":0.05865651214128034,"theta":-0.01693841059602649,"vega":0.05064746136865342,"rho":-0.04522917883771376,"breakevenPct":0.46693137501356674},{"delta":0.85,"premium":6.016488222698072,"strike":70.13704496788009,"iv":0.2768036402569593,"gamma":0.046339186295503224,"theta":-0.01357366167023555,"vega":0.0421117773019272,"rho":-0.048571867750745235,"breakevenPct":0.24804488926259072}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}