{"symbol":"ZION","url":"https://intraalpha.com/companies/ZION","capturedAt":"2026-10-23T01:59:02.814Z","state":"ready","quote":{"symbol":"ZION","last_price":66.24,"prev_close":65.71,"regular_close":66.39,"change":0.53,"change_pct":0.8066,"regular_change":0.68,"regular_change_pct":1.0349,"extended_change":-0.15,"extended_change_pct":-0.2259,"bid":65.54,"ask":67,"bid_size":200,"ask_size":300,"volume":2007060,"vwap":66.233192,"open":65.5,"high":66.69,"low":65.465,"close":66.39,"trade_count":36520,"last_trade_at":"2026-10-22T23:14:26.352987138Z","last_quote_at":"2026-10-22T23:15:03.492022127Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","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":{"symbol":"ZION","fetched_at":"2026-10-23T01:59:01.919316+00:00","name":"Zions Bancorporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Zions Bancorporation is a bank holding company headquartered in Salt Lake City, Utah.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":9590596000,"ebitda":null,"pe_ratio":8.06,"peg_ratio":3.977,"book_value":52.56,"dividend_per_share":1.83,"dividend_yield":0.0283,"eps":8.15,"revenue_ttm":3764000000,"gross_profit_ttm":3764000000,"profit_margin":0.322,"operating_margin_ttm":0.393,"return_on_assets_ttm":0.0135,"return_on_equity_ttm":0.167,"quarterly_earnings_growth":0.203,"quarterly_revenue_growth":0.095,"analyst_target_price":72.67,"analyst_number":0,"beta":0.831,"fifty_two_week_high":72.85,"fifty_two_week_low":47.47,"fifty_day_ma":66.02,"two_hundred_day_ma":63.63,"shares_outstanding":145953000,"forward_pe":9.15,"price_to_sales":2.548,"price_to_book":1.201,"ev_to_revenue":2.987,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:01.919316+00:00"},"optionObservedAt":"2026-10-22T19:55:08.838Z","bars":[{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-16T12:35:00Z","v":102,"vw":63},{"c":64,"h":64,"l":63.11,"n":235,"o":63.19,"t":"2026-10-16T13:30:00Z","v":13808,"vw":63.344241},{"c":64.495,"h":64.63,"l":63.96,"n":513,"o":63.96,"t":"2026-10-16T13:35:00Z","v":31754,"vw":64.392138},{"c":64.22,"h":64.475,"l":64.22,"n":402,"o":64.475,"t":"2026-10-16T13:40:00Z","v":11989,"vw":64.355915},{"c":64.175,"h":64.29,"l":64.095,"n":217,"o":64.24,"t":"2026-10-16T13:45:00Z","v":6216,"vw":64.208596},{"c":64.065,"h":64.23,"l":64.05,"n":274,"o":64.11,"t":"2026-10-16T13:50:00Z","v":12405,"vw":64.157521},{"c":64.04,"h":64.21,"l":64.04,"n":289,"o":64.0575,"t":"2026-10-16T13:55:00Z","v":9471,"vw":64.160409},{"c":63.85,"h":64.105,"l":63.81,"n":532,"o":64.06,"t":"2026-10-16T14:00:00Z","v":50500,"vw":63.998996},{"c":64.008,"h":64.03,"l":63.88,"n":309,"o":63.88,"t":"2026-10-16T14:05:00Z","v":19931,"vw":63.970903},{"c":63.89,"h":64.05,"l":63.86,"n":493,"o":64.04,"t":"2026-10-16T14:10:00Z","v":95894,"vw":64.029268},{"c":64.18,"h":64.18,"l":63.98,"n":193,"o":63.98,"t":"2026-10-16T14:15:00Z","v":12424,"vw":63.999991},{"c":64.245,"h":64.33,"l":64.24,"n":202,"o":64.24,"t":"2026-10-16T14:20:00Z","v":6055,"vw":64.261225},{"c":64.305,"h":64.305,"l":64.205,"n":498,"o":64.245,"t":"2026-10-16T14:25:00Z","v":40591,"vw":64.246746},{"c":64.2,"h":64.325,"l":64.195,"n":326,"o":64.295,"t":"2026-10-16T14:30:00Z","v":12023,"vw":64.237464},{"c":64.01,"h":64.19,"l":63.99,"n":630,"o":64.19,"t":"2026-10-16T14:35:00Z","v":30808,"vw":64.093466},{"c":63.91,"h":64.04,"l":63.86,"n":454,"o":64.04,"t":"2026-10-16T14:40:00Z","v":23765,"vw":63.938775},{"c":63.92,"h":63.98,"l":63.865,"n":487,"o":63.96,"t":"2026-10-16T14:45:00Z","v":40067,"vw":63.942964},{"c":63.88,"h":63.965,"l":63.835,"n":348,"o":63.95,"t":"2026-10-16T14:50:00Z","v":18085,"vw":63.919746},{"c":63.92,"h":63.99,"l":63.91,"n":401,"o":63.93,"t":"2026-10-16T14:55:00Z","v":17584,"vw":63.93885},{"c":64.08,"h":64.08,"l":63.89,"n":338,"o":63.89,"t":"2026-10-16T15:00:00Z","v":16459,"vw":63.964329},{"c":64.16,"h":64.18,"l":64.055,"n":343,"o":64.055,"t":"2026-10-16T15:05:00Z","v":16537,"vw":64.140032},{"c":64.145,"h":64.2,"l":64.1,"n":351,"o":64.16,"t":"2026-10-16T15:10:00Z","v":17581,"vw":64.154752},{"c":64.09,"h":64.17,"l":64.04,"n":299,"o":64.15,"t":"2026-10-16T15:15:00Z","v":14149,"vw":64.121593},{"c":64.005,"h":64.1,"l":63.98,"n":327,"o":64.09,"t":"2026-10-16T15:20:00Z","v":15241,"vw":64.048604},{"c":63.93,"h":63.99,"l":63.91,"n":301,"o":63.99,"t":"2026-10-16T15:25:00Z","v":11051,"vw":63.94676},{"c":63.875,"h":63.9476,"l":63.825,"n":326,"o":63.9476,"t":"2026-10-16T15:30:00Z","v":13989,"vw":63.868911},{"c":63.74,"h":63.86,"l":63.69,"n":207,"o":63.86,"t":"2026-10-16T15:35:00Z","v":8625,"vw":63.762116},{"c":63.69,"h":63.76,"l":63.67,"n":209,"o":63.75,"t":"2026-10-16T15:40:00Z","v":6420,"vw":63.714249},{"c":63.6,"h":63.695,"l":63.6,"n":267,"o":63.695,"t":"2026-10-16T15:45:00Z","v":11028,"vw":63.649336},{"c":63.57,"h":63.625,"l":63.57,"n":281,"o":63.6,"t":"2026-10-16T15:50:00Z","v":10607,"vw":63.596182},{"c":63.5,"h":63.56,"l":63.47,"n":385,"o":63.56,"t":"2026-10-16T15:55:00Z","v":16474,"vw":63.504097},{"c":63.47,"h":63.535,"l":63.38,"n":380,"o":63.5107,"t":"2026-10-16T16:00:00Z","v":14760,"vw":63.465971},{"c":63.37,"h":63.47,"l":63.33,"n":210,"o":63.47,"t":"2026-10-16T16:05:00Z","v":6031,"vw":63.392144},{"c":63.32,"h":63.385,"l":63.25,"n":325,"o":63.37,"t":"2026-10-16T16:10:00Z","v":12485,"vw":63.313508},{"c":63.31,"h":63.34,"l":63.23,"n":329,"o":63.32,"t":"2026-10-16T16:15:00Z","v":10911,"vw":63.27857},{"c":63.28,"h":63.34,"l":63.24,"n":409,"o":63.33,"t":"2026-10-16T16:20:00Z","v":19487,"vw":63.293343},{"c":63.265,"h":63.34,"l":63.23,"n":197,"o":63.29,"t":"2026-10-16T16:25:00Z","v":7142,"vw":63.294298},{"c":63.235,"h":63.3,"l":63.21,"n":328,"o":63.26,"t":"2026-10-16T16:30:00Z","v":17665,"vw":63.251631},{"c":63.21,"h":63.24,"l":63.18,"n":239,"o":63.24,"t":"2026-10-16T16:35:00Z","v":12854,"vw":63.223815},{"c":63.26,"h":63.26,"l":63.2,"n":253,"o":63.2,"t":"2026-10-16T16:40:00Z","v":8254,"vw":63.22712},{"c":63.09,"h":63.27,"l":63.07,"n":264,"o":63.27,"t":"2026-10-16T16:45:00Z","v":7645,"vw":63.18215},{"c":63.135,"h":63.135,"l":63.09,"n":287,"o":63.11,"t":"2026-10-16T16:50:00Z","v":7734,"vw":63.106248},{"c":63.09,"h":63.15,"l":63.09,"n":235,"o":63.15,"t":"2026-10-16T16:55:00Z","v":7887,"vw":63.107943},{"c":63.04,"h":63.15,"l":63.04,"n":327,"o":63.14,"t":"2026-10-16T17:00:00Z","v":12713,"vw":63.091631},{"c":63.01,"h":63.085,"l":63.01,"n":350,"o":63.04,"t":"2026-10-16T17:05:00Z","v":16159,"vw":63.047958},{"c":63,"h":63.04,"l":62.99,"n":386,"o":63,"t":"2026-10-16T17:10:00Z","v":25798,"vw":63.006847},{"c":63.03,"h":63.06,"l":62.975,"n":353,"o":63,"t":"2026-10-16T17:15:00Z","v":17722,"vw":63.007772},{"c":63.06,"h":63.08,"l":63.02,"n":274,"o":63.03,"t":"2026-10-16T17:20:00Z","v":9354,"vw":63.044259},{"c":63.33,"h":63.35,"l":63.13,"n":376,"o":63.13,"t":"2026-10-16T17:25:00Z","v":10260,"vw":63.263642},{"c":63.25,"h":63.33,"l":63.22,"n":312,"o":63.32,"t":"2026-10-16T17:30:00Z","v":11512,"vw":63.262062},{"c":63.3,"h":63.37,"l":63.285,"n":248,"o":63.285,"t":"2026-10-16T17:35:00Z","v":11298,"vw":63.335008},{"c":63.28,"h":63.371,"l":63.26,"n":339,"o":63.295,"t":"2026-10-16T17:40:00Z","v":14499,"vw":63.295574},{"c":63.27,"h":63.295,"l":63.24,"n":178,"o":63.28,"t":"2026-10-16T17:45:00Z","v":5749,"vw":63.261588},{"c":63.19,"h":63.295,"l":63.19,"n":195,"o":63.295,"t":"2026-10-16T17:50:00Z","v":6948,"vw":63.24987},{"c":63.2,"h":63.22,"l":63.16,"n":282,"o":63.17,"t":"2026-10-16T17:55:00Z","v":9889,"vw":63.181703},{"c":63.12,"h":63.19,"l":63.1,"n":298,"o":63.18,"t":"2026-10-16T18:00:00Z","v":12641,"vw":63.153962},{"c":63.235,"h":63.235,"l":63.12,"n":375,"o":63.12,"t":"2026-10-16T18:05:00Z","v":20138,"vw":63.185369},{"c":63.32,"h":63.33,"l":63.23,"n":280,"o":63.25,"t":"2026-10-16T18:10:00Z","v":9207,"vw":63.280041},{"c":63.29,"h":63.335,"l":63.29,"n":310,"o":63.32,"t":"2026-10-16T18:15:00Z","v":11814,"vw":63.317169},{"c":63.32,"h":63.33,"l":63.25,"n":312,"o":63.28,"t":"2026-10-16T18:20:00Z","v":11980,"vw":63.29006},{"c":63.26,"h":63.3,"l":63.23,"n":226,"o":63.3,"t":"2026-10-16T18:25:00Z","v":7557,"vw":63.254113},{"c":63.28,"h":63.28,"l":63.21,"n":298,"o":63.24,"t":"2026-10-16T18:30:00Z","v":9751,"vw":63.244767},{"c":63.36,"h":63.365,"l":63.25,"n":244,"o":63.29,"t":"2026-10-16T18:35:00Z","v":8506,"vw":63.297417},{"c":63.295,"h":63.36,"l":63.27,"n":315,"o":63.36,"t":"2026-10-16T18:40:00Z","v":11000,"vw":63.333824},{"c":63.33,"h":63.36,"l":63.29,"n":243,"o":63.3,"t":"2026-10-16T18:45:00Z","v":8748,"vw":63.3237},{"c":63.26,"h":63.365,"l":63.25,"n":257,"o":63.33,"t":"2026-10-16T18:50:00Z","v":8768,"vw":63.318175},{"c":63.28,"h":63.295,"l":63.19,"n":344,"o":63.25,"t":"2026-10-16T18:55:00Z","v":11445,"vw":63.24247},{"c":63.255,"h":63.27,"l":63.21,"n":350,"o":63.245,"t":"2026-10-16T19:00:00Z","v":11246,"vw":63.249585},{"c":63.28,"h":63.305,"l":63.25,"n":340,"o":63.27,"t":"2026-10-16T19:05:00Z","v":11856,"vw":63.278357},{"c":63.3,"h":63.35,"l":63.27,"n":482,"o":63.3,"t":"2026-10-16T19:10:00Z","v":15542,"vw":63.310782},{"c":63.28,"h":63.31,"l":63.25,"n":407,"o":63.3001,"t":"2026-10-16T19:15:00Z","v":11980,"vw":63.281539},{"c":63.275,"h":63.33,"l":63.23,"n":393,"o":63.3,"t":"2026-10-16T19:20:00Z","v":11770,"vw":63.280079},{"c":63.28,"h":63.3,"l":63.24,"n":426,"o":63.26,"t":"2026-10-16T19:25:00Z","v":14695,"vw":63.258356},{"c":63.34,"h":63.34,"l":63.2725,"n":503,"o":63.275,"t":"2026-10-16T19:30:00Z","v":17220,"vw":63.299334},{"c":63.29,"h":63.375,"l":63.285,"n":644,"o":63.355,"t":"2026-10-16T19:35:00Z","v":26585,"vw":63.340418},{"c":63.26,"h":63.28,"l":63.2,"n":541,"o":63.28,"t":"2026-10-16T19:40:00Z","v":24224,"vw":63.249216},{"c":63.345,"h":63.36,"l":63.24,"n":675,"o":63.26,"t":"2026-10-16T19:45:00Z","v":26714,"vw":63.305187},{"c":63.44,"h":63.49,"l":63.34,"n":1181,"o":63.36,"t":"2026-10-16T19:50:00Z","v":47779,"vw":63.414819},{"c":63.36,"h":63.44,"l":63.33,"n":2522,"o":63.43,"t":"2026-10-16T19:55:00Z","v":113308,"vw":63.389851},{"c":63.37,"h":63.37,"l":63.37,"n":37,"o":63.37,"t":"2026-10-16T20:00:00Z","v":310251,"vw":63.37},{"c":63.245,"h":63.25,"l":63.02,"n":176,"o":63.17,"t":"2026-10-19T13:30:00Z","v":22828,"vw":63.200688},{"c":63.43,"h":63.43,"l":63.25,"n":315,"o":63.3,"t":"2026-10-19T13:35:00Z","v":16449,"vw":63.344528},{"c":63.26,"h":63.4,"l":63.26,"n":331,"o":63.4,"t":"2026-10-19T13:40:00Z","v":16354,"vw":63.349148},{"c":63.25,"h":63.29,"l":63.14,"n":292,"o":63.26,"t":"2026-10-19T13:45:00Z","v":15555,"vw":63.225872},{"c":63.1,"h":63.27,"l":63.1,"n":134,"o":63.27,"t":"2026-10-19T13:50:00Z","v":4477,"vw":63.178798},{"c":63.19,"h":63.21,"l":63.11,"n":222,"o":63.11,"t":"2026-10-19T13:55:00Z","v":9238,"vw":63.158933},{"c":63.14,"h":63.225,"l":63.11,"n":251,"o":63.19,"t":"2026-10-19T14:00:00Z","v":8888,"vw":63.176021},{"c":63.21,"h":63.21,"l":63.11,"n":355,"o":63.13,"t":"2026-10-19T14:05:00Z","v":19949,"vw":63.154403},{"c":63.17,"h":63.17,"l":63.12,"n":232,"o":63.17,"t":"2026-10-19T14:10:00Z","v":9810,"vw":63.147698},{"c":63.19,"h":63.22,"l":63.125,"n":319,"o":63.19,"t":"2026-10-19T14:15:00Z","v":11794,"vw":63.169676},{"c":63.14,"h":63.22,"l":63.09,"n":398,"o":63.18,"t":"2026-10-19T14:20:00Z","v":14721,"vw":63.161645},{"c":63.18,"h":63.185,"l":63.08,"n":409,"o":63.12,"t":"2026-10-19T14:25:00Z","v":17139,"vw":63.121358},{"c":63.22,"h":63.25,"l":63.18,"n":287,"o":63.225,"t":"2026-10-19T14:30:00Z","v":11890,"vw":63.218765},{"c":63.19,"h":63.25,"l":63.18,"n":223,"o":63.23,"t":"2026-10-19T14:35:00Z","v":10276,"vw":63.207266},{"c":63.07,"h":63.17,"l":63.05,"n":250,"o":63.17,"t":"2026-10-19T14:40:00Z","v":12606,"vw":63.109371},{"c":63.06,"h":63.12,"l":63.041,"n":251,"o":63.07,"t":"2026-10-19T14:45:00Z","v":12312,"vw":63.073028},{"c":63.13,"h":63.175,"l":63.01,"n":451,"o":63.04,"t":"2026-10-19T14:50:00Z","v":19884,"vw":63.09014},{"c":63.3,"h":63.31,"l":63.125,"n":899,"o":63.13,"t":"2026-10-19T14:55:00Z","v":53234,"vw":63.246587},{"c":63.4,"h":63.4,"l":63.27,"n":450,"o":63.3,"t":"2026-10-19T15:00:00Z","v":22442,"vw":63.306149},{"c":63.375,"h":63.42,"l":63.32,"n":436,"o":63.39,"t":"2026-10-19T15:05:00Z","v":15597,"vw":63.367358},{"c":63.51,"h":63.51,"l":63.37,"n":625,"o":63.37,"t":"2026-10-19T15:10:00Z","v":20349,"vw":63.433798},{"c":63.44,"h":63.4925,"l":63.44,"n":592,"o":63.4925,"t":"2026-10-19T15:15:00Z","v":27870,"vw":63.469884},{"c":63.475,"h":63.495,"l":63.4,"n":493,"o":63.42,"t":"2026-10-19T15:20:00Z","v":19031,"vw":63.455337},{"c":63.33,"h":63.46,"l":63.305,"n":449,"o":63.46,"t":"2026-10-19T15:25:00Z","v":16038,"vw":63.391257},{"c":63.35,"h":63.38,"l":63.33,"n":287,"o":63.33,"t":"2026-10-19T15:30:00Z","v":11066,"vw":63.358522},{"c":63.345,"h":63.35,"l":63.3,"n":230,"o":63.3,"t":"2026-10-19T15:35:00Z","v":9954,"vw":63.330139},{"c":63.34,"h":63.34,"l":63.3,"n":219,"o":63.33,"t":"2026-10-19T15:40:00Z","v":9211,"vw":63.329928},{"c":63.35,"h":63.35,"l":63.325,"n":286,"o":63.33,"t":"2026-10-19T15:45:00Z","v":10455,"vw":63.339196},{"c":63.3143,"h":63.355,"l":63.28,"n":265,"o":63.325,"t":"2026-10-19T15:50:00Z","v":10334,"vw":63.315096},{"c":63.33,"h":63.34,"l":63.275,"n":331,"o":63.31,"t":"2026-10-19T15:55:00Z","v":11804,"vw":63.306593},{"c":63.175,"h":63.35,"l":63.13,"n":333,"o":63.34,"t":"2026-10-19T16:00:00Z","v":13938,"vw":63.252136},{"c":63.13,"h":63.2,"l":63.125,"n":300,"o":63.185,"t":"2026-10-19T16:05:00Z","v":13794,"vw":63.154756},{"c":63.06,"h":63.13,"l":63.06,"n":298,"o":63.12,"t":"2026-10-19T16:10:00Z","v":11529,"vw":63.098227},{"c":63.125,"h":63.125,"l":63.025,"n":336,"o":63.025,"t":"2026-10-19T16:15:00Z","v":13107,"vw":63.064675},{"c":63.1,"h":63.15,"l":63.055,"n":274,"o":63.15,"t":"2026-10-19T16:20:00Z","v":13442,"vw":63.09314},{"c":63.12,"h":63.125,"l":63.075,"n":305,"o":63.1,"t":"2026-10-19T16:25:00Z","v":13289,"vw":63.098016},{"c":63.08,"h":63.12,"l":63.06,"n":373,"o":63.11,"t":"2026-10-19T16:30:00Z","v":16153,"vw":63.081928},{"c":63.09,"h":63.09,"l":63.06,"n":295,"o":63.085,"t":"2026-10-19T16:35:00Z","v":8926,"vw":63.069064},{"c":63.11,"h":63.11,"l":63.075,"n":329,"o":63.09,"t":"2026-10-19T16:40:00Z","v":11634,"vw":63.095668},{"c":63.12,"h":63.12,"l":63.09,"n":286,"o":63.11,"t":"2026-10-19T16:45:00Z","v":9633,"vw":63.10379},{"c":63.11,"h":63.11,"l":63.06,"n":375,"o":63.11,"t":"2026-10-19T16:50:00Z","v":13688,"vw":63.084693},{"c":63.13,"h":63.13,"l":63.1,"n":248,"o":63.11,"t":"2026-10-19T16:55:00Z","v":8472,"vw":63.117983},{"c":63.1,"h":63.15,"l":63.1,"n":294,"o":63.14,"t":"2026-10-19T17:00:00Z","v":12631,"vw":63.135716},{"c":63,"h":63.09,"l":63,"n":258,"o":63.09,"t":"2026-10-19T17:05:00Z","v":10509,"vw":63.057676},{"c":63.02,"h":63.03,"l":62.985,"n":217,"o":63,"t":"2026-10-19T17:10:00Z","v":7625,"vw":63.009356},{"c":63.045,"h":63.08,"l":62.995,"n":222,"o":63.015,"t":"2026-10-19T17:15:00Z","v":8232,"vw":63.046729},{"c":63.11,"h":63.11,"l":63.055,"n":239,"o":63.055,"t":"2026-10-19T17:20:00Z","v":8436,"vw":63.078737},{"c":63.125,"h":63.125,"l":63.08,"n":269,"o":63.105,"t":"2026-10-19T17:25:00Z","v":8771,"vw":63.100847},{"c":63.135,"h":63.16,"l":63.13,"n":253,"o":63.14,"t":"2026-10-19T17:30:00Z","v":10484,"vw":63.140528},{"c":63.14,"h":63.15,"l":63.11,"n":261,"o":63.135,"t":"2026-10-19T17:35:00Z","v":11012,"vw":63.136618},{"c":63.075,"h":63.135,"l":62.98,"n":739,"o":63.135,"t":"2026-10-19T17:40:00Z","v":48991,"vw":63.03783},{"c":63.09,"h":63.09,"l":63.05,"n":317,"o":63.07,"t":"2026-10-19T17:45:00Z","v":14375,"vw":63.074691},{"c":63.15,"h":63.15,"l":63.09,"n":343,"o":63.09,"t":"2026-10-19T17:50:00Z","v":13630,"vw":63.119677},{"c":63.135,"h":63.15,"l":63.12,"n":275,"o":63.15,"t":"2026-10-19T17:55:00Z","v":13510,"vw":63.134385},{"c":63.075,"h":63.15,"l":63.07,"n":361,"o":63.135,"t":"2026-10-19T18:00:00Z","v":21773,"vw":63.113824},{"c":63.1,"h":63.14,"l":63.07,"n":299,"o":63.07,"t":"2026-10-19T18:05:00Z","v":11306,"vw":63.106354},{"c":63.16,"h":63.185,"l":63.1001,"n":278,"o":63.11,"t":"2026-10-19T18:10:00Z","v":11086,"vw":63.155902},{"c":63.19,"h":63.21,"l":63.155,"n":240,"o":63.175,"t":"2026-10-19T18:15:00Z","v":14332,"vw":63.192405},{"c":63.15,"h":63.21,"l":63.13,"n":305,"o":63.21,"t":"2026-10-19T18:20:00Z","v":11716,"vw":63.161744},{"c":63.12,"h":63.15,"l":63.115,"n":361,"o":63.14,"t":"2026-10-19T18:25:00Z","v":25443,"vw":63.129055},{"c":63.13,"h":63.16,"l":63.09,"n":490,"o":63.12,"t":"2026-10-19T18:30:00Z","v":25356,"vw":63.126637},{"c":63.145,"h":63.15,"l":63.08,"n":330,"o":63.12,"t":"2026-10-19T18:35:00Z","v":11890,"vw":63.107054},{"c":63.08,"h":63.14,"l":63.07,"n":355,"o":63.14,"t":"2026-10-19T18:40:00Z","v":17837,"vw":63.100651},{"c":63.105,"h":63.15,"l":63.085,"n":361,"o":63.085,"t":"2026-10-19T18:45:00Z","v":15264,"vw":63.122532},{"c":63.06,"h":63.105,"l":63.025,"n":410,"o":63.105,"t":"2026-10-19T18:50:00Z","v":19462,"vw":63.070654},{"c":63.11,"h":63.13,"l":63.06,"n":353,"o":63.06,"t":"2026-10-19T18:55:00Z","v":15980,"vw":63.103621},{"c":63.15,"h":63.155,"l":63.11,"n":380,"o":63.11,"t":"2026-10-19T19:00:00Z","v":15851,"vw":63.13195},{"c":63.13,"h":63.18,"l":63.12,"n":348,"o":63.16,"t":"2026-10-19T19:05:00Z","v":14492,"vw":63.157291},{"c":63.17,"h":63.18,"l":63.125,"n":332,"o":63.14,"t":"2026-10-19T19:10:00Z","v":14910,"vw":63.147265},{"c":63.13,"h":63.16,"l":63.11,"n":431,"o":63.16,"t":"2026-10-19T19:15:00Z","v":22819,"vw":63.132688},{"c":63.19,"h":63.19,"l":63.11,"n":548,"o":63.13,"t":"2026-10-19T19:20:00Z","v":24904,"vw":63.140441},{"c":63.195,"h":63.23,"l":63.19,"n":546,"o":63.195,"t":"2026-10-19T19:25:00Z","v":19636,"vw":63.206922},{"c":63.2,"h":63.23,"l":63.15,"n":700,"o":63.18,"t":"2026-10-19T19:30:00Z","v":34101,"vw":63.196225},{"c":62.96,"h":63.195,"l":62.87,"n":1187,"o":63.19,"t":"2026-10-19T19:35:00Z","v":79235,"vw":63.080277},{"c":63.04,"h":63.06,"l":62.97,"n":815,"o":62.97,"t":"2026-10-19T19:40:00Z","v":40387,"vw":63.027142},{"c":63.09,"h":63.13,"l":63.02,"n":916,"o":63.04,"t":"2026-10-19T19:45:00Z","v":48075,"vw":63.082812},{"c":63.15,"h":63.17,"l":63.07,"n":1369,"o":63.1,"t":"2026-10-19T19:50:00Z","v":74571,"vw":63.107785},{"c":63.21,"h":63.21,"l":63.12,"n":3278,"o":63.15,"t":"2026-10-19T19:55:00Z","v":195004,"vw":63.16195},{"c":63.14,"h":63.2,"l":63.14,"n":53,"o":63.2,"t":"2026-10-19T20:00:00Z","v":268510,"vw":63.140026},{"c":62.61,"h":62.61,"l":61.88,"n":12,"o":61.88,"t":"2026-10-19T20:05:00Z","v":1251,"vw":62.429158},{"c":64.44,"h":64.44,"l":63.34,"n":46,"o":63.43,"t":"2026-10-19T20:10:00Z","v":12965,"vw":63.701719},{"c":64.25,"h":64.25,"l":63.76,"n":24,"o":63.76,"t":"2026-10-19T20:15:00Z","v":879,"vw":63.986},{"c":64.28,"h":64.28,"l":64,"n":110,"o":64,"t":"2026-10-19T20:20:00Z","v":894,"vw":64.2},{"c":63.5,"h":63.5,"l":63,"n":4,"o":63,"t":"2026-10-19T20:25:00Z","v":297,"vw":63.169492},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-19T20:30:00Z","v":210,"vw":63.5},{"c":63.3069,"h":63.3069,"l":63.3069,"n":1,"o":63.3069,"t":"2026-10-19T20:40:00Z","v":241,"vw":63.3069},{"c":64.4219,"h":64.4219,"l":64.4219,"n":2,"o":64.4219,"t":"2026-10-19T20:45:00Z","v":250,"vw":64.4219},{"c":63.316,"h":63.316,"l":63.316,"n":1,"o":63.316,"t":"2026-10-19T21:15:00Z","v":100,"vw":63.316},{"c":64.204,"h":64.204,"l":64.204,"n":1,"o":64.204,"t":"2026-10-19T22:25:00Z","v":100,"vw":64.204},{"c":63.6791,"h":63.884,"l":63.6791,"n":3,"o":63.884,"t":"2026-10-19T22:30:00Z","v":1201,"vw":63.71325},{"c":63.76,"h":63.76,"l":63.76,"n":3,"o":63.76,"t":"2026-10-19T23:25:00Z","v":106,"vw":63.76},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-19T23:35:00Z","v":899,"vw":63.45},{"c":62.87,"h":62.87,"l":62.87,"n":4,"o":62.87,"t":"2026-10-20T12:50:00Z","v":220,"vw":62.87},{"c":64.46,"h":64.54,"l":63.21,"n":205,"o":63.21,"t":"2026-10-20T13:30:00Z","v":21015,"vw":63.682269},{"c":64.969,"h":65.17,"l":64.42,"n":1185,"o":64.46,"t":"2026-10-20T13:35:00Z","v":82821,"vw":64.734318},{"c":65.0175,"h":65.135,"l":64.785,"n":1018,"o":65,"t":"2026-10-20T13:40:00Z","v":73428,"vw":65.010256},{"c":65.345,"h":65.45,"l":64.97,"n":750,"o":65.01,"t":"2026-10-20T13:45:00Z","v":43024,"vw":65.308844},{"c":65.36,"h":65.615,"l":65.111,"n":583,"o":65.374,"t":"2026-10-20T13:50:00Z","v":33954,"vw":65.270564},{"c":65.255,"h":65.455,"l":65.2,"n":577,"o":65.38,"t":"2026-10-20T13:55:00Z","v":21096,"vw":65.314535},{"c":65.04,"h":65.36,"l":65.04,"n":682,"o":65.2525,"t":"2026-10-20T14:00:00Z","v":28656,"vw":65.225678},{"c":65.12,"h":65.14,"l":64.93,"n":711,"o":65.02,"t":"2026-10-20T14:05:00Z","v":35416,"vw":65.005647},{"c":65.145,"h":65.205,"l":65.055,"n":440,"o":65.075,"t":"2026-10-20T14:10:00Z","v":15669,"vw":65.131661},{"c":64.995,"h":65.14,"l":64.965,"n":451,"o":65.13,"t":"2026-10-20T14:15:00Z","v":12877,"vw":65.04986},{"c":65.265,"h":65.37,"l":64.965,"n":582,"o":64.97,"t":"2026-10-20T14:20:00Z","v":20141,"vw":65.132459},{"c":65.145,"h":65.265,"l":65.09,"n":549,"o":65.264,"t":"2026-10-20T14:25:00Z","v":22270,"vw":65.189067},{"c":64.99,"h":65.22,"l":64.955,"n":580,"o":65.19,"t":"2026-10-20T14:30:00Z","v":22460,"vw":65.108802},{"c":64.86,"h":65.06,"l":64.86,"n":481,"o":64.995,"t":"2026-10-20T14:35:00Z","v":19567,"vw":64.99532},{"c":64.93,"h":65,"l":64.76,"n":808,"o":64.84,"t":"2026-10-20T14:40:00Z","v":47314,"vw":64.868157},{"c":64.855,"h":64.99,"l":64.8,"n":532,"o":64.925,"t":"2026-10-20T14:45:00Z","v":31286,"vw":64.867309},{"c":65.055,"h":65.09,"l":64.85,"n":615,"o":64.85,"t":"2026-10-20T14:50:00Z","v":62888,"vw":65.000158},{"c":64.8,"h":65.07,"l":64.67,"n":916,"o":65.05,"t":"2026-10-20T14:55:00Z","v":69694,"vw":64.848962},{"c":64.55,"h":64.82,"l":64.55,"n":881,"o":64.81,"t":"2026-10-20T15:00:00Z","v":42317,"vw":64.63454},{"c":64.425,"h":64.54,"l":64.34,"n":902,"o":64.525,"t":"2026-10-20T15:05:00Z","v":48739,"vw":64.458791},{"c":64.24,"h":64.43,"l":64.19,"n":1098,"o":64.425,"t":"2026-10-20T15:10:00Z","v":54582,"vw":64.293132},{"c":64.32,"h":64.435,"l":64.22,"n":1045,"o":64.245,"t":"2026-10-20T15:15:00Z","v":68353,"vw":64.351602},{"c":64.155,"h":64.385,"l":64.13,"n":667,"o":64.32,"t":"2026-10-20T15:20:00Z","v":27477,"vw":64.250338},{"c":64.22,"h":64.29,"l":64.17,"n":953,"o":64.17,"t":"2026-10-20T15:25:00Z","v":37020,"vw":64.228944},{"c":64.285,"h":64.3,"l":64.195,"n":745,"o":64.22,"t":"2026-10-20T15:30:00Z","v":29761,"vw":64.242672},{"c":64.665,"h":64.685,"l":64.275,"n":2191,"o":64.275,"t":"2026-10-20T15:35:00Z","v":182662,"vw":64.422773},{"c":64.6525,"h":64.685,"l":64.54,"n":610,"o":64.655,"t":"2026-10-20T15:40:00Z","v":21598,"vw":64.62112},{"c":64.61,"h":64.62,"l":64.45,"n":744,"o":64.62,"t":"2026-10-20T15:45:00Z","v":31673,"vw":64.522776},{"c":64.63,"h":64.635,"l":64.56,"n":465,"o":64.61,"t":"2026-10-20T15:50:00Z","v":14543,"vw":64.598028},{"c":64.53,"h":64.64,"l":64.5,"n":553,"o":64.64,"t":"2026-10-20T15:55:00Z","v":20108,"vw":64.542464},{"c":64.46,"h":64.55,"l":64.44,"n":576,"o":64.55,"t":"2026-10-20T16:00:00Z","v":17013,"vw":64.479874},{"c":64.35,"h":64.45,"l":64.31,"n":856,"o":64.44,"t":"2026-10-20T16:05:00Z","v":39632,"vw":64.402584},{"c":64.355,"h":64.38,"l":64.3,"n":746,"o":64.35,"t":"2026-10-20T16:10:00Z","v":30544,"vw":64.352115},{"c":64.26,"h":64.44,"l":64.26,"n":655,"o":64.365,"t":"2026-10-20T16:15:00Z","v":23477,"vw":64.361399},{"c":64.365,"h":64.44,"l":64.27,"n":1176,"o":64.275,"t":"2026-10-20T16:20:00Z","v":118454,"vw":64.378913},{"c":64.42,"h":64.435,"l":64.35,"n":604,"o":64.38,"t":"2026-10-20T16:25:00Z","v":25207,"vw":64.400358},{"c":64.45,"h":64.51,"l":64.4,"n":1019,"o":64.44,"t":"2026-10-20T16:30:00Z","v":57788,"vw":64.451298},{"c":64.44,"h":64.48,"l":64.42,"n":483,"o":64.445,"t":"2026-10-20T16:35:00Z","v":19206,"vw":64.445099},{"c":64.37,"h":64.47,"l":64.37,"n":856,"o":64.45,"t":"2026-10-20T16:40:00Z","v":46037,"vw":64.412973},{"c":64.505,"h":64.5099,"l":64.35,"n":594,"o":64.37,"t":"2026-10-20T16:45:00Z","v":29388,"vw":64.407451},{"c":64.41,"h":64.58,"l":64.41,"n":545,"o":64.495,"t":"2026-10-20T16:50:00Z","v":20950,"vw":64.521193},{"c":64.44,"h":64.44,"l":64.4,"n":493,"o":64.4,"t":"2026-10-20T16:55:00Z","v":14152,"vw":64.418175},{"c":64.305,"h":64.44,"l":64.3,"n":481,"o":64.44,"t":"2026-10-20T17:00:00Z","v":13381,"vw":64.359568},{"c":64.3699,"h":64.37,"l":64.31,"n":630,"o":64.31,"t":"2026-10-20T17:05:00Z","v":26537,"vw":64.339515},{"c":64.32,"h":64.365,"l":64.29,"n":527,"o":64.365,"t":"2026-10-20T17:10:00Z","v":17966,"vw":64.332072},{"c":64.335,"h":64.335,"l":64.28,"n":591,"o":64.3,"t":"2026-10-20T17:15:00Z","v":23195,"vw":64.302017},{"c":64.42,"h":64.42,"l":64.33,"n":462,"o":64.33,"t":"2026-10-20T17:20:00Z","v":16734,"vw":64.372127},{"c":64.47,"h":64.47,"l":64.38,"n":592,"o":64.41,"t":"2026-10-20T17:25:00Z","v":25794,"vw":64.420837},{"c":64.58,"h":64.58,"l":64.51,"n":381,"o":64.51,"t":"2026-10-20T17:30:00Z","v":14755,"vw":64.545322},{"c":64.58,"h":64.59,"l":64.49,"n":437,"o":64.57,"t":"2026-10-20T17:35:00Z","v":17252,"vw":64.549818},{"c":64.53,"h":64.59,"l":64.53,"n":337,"o":64.58,"t":"2026-10-20T17:40:00Z","v":11715,"vw":64.555818},{"c":64.59,"h":64.59,"l":64.53,"n":442,"o":64.53,"t":"2026-10-20T17:45:00Z","v":15621,"vw":64.565089},{"c":64.565,"h":64.62,"l":64.565,"n":304,"o":64.6,"t":"2026-10-20T17:50:00Z","v":8298,"vw":64.588819},{"c":64.575,"h":64.575,"l":64.49,"n":500,"o":64.55,"t":"2026-10-20T17:55:00Z","v":16540,"vw":64.531363},{"c":64.59,"h":64.6,"l":64.54,"n":380,"o":64.58,"t":"2026-10-20T18:00:00Z","v":12768,"vw":64.577953},{"c":64.63,"h":64.6495,"l":64.55,"n":440,"o":64.59,"t":"2026-10-20T18:05:00Z","v":13647,"vw":64.595845},{"c":64.63,"h":64.65,"l":64.59,"n":521,"o":64.64,"t":"2026-10-20T18:10:00Z","v":19525,"vw":64.623513},{"c":64.51,"h":64.645,"l":64.51,"n":388,"o":64.64,"t":"2026-10-20T18:15:00Z","v":12739,"vw":64.585913},{"c":64.49,"h":64.61,"l":64.43,"n":883,"o":64.51,"t":"2026-10-20T18:20:00Z","v":82337,"vw":64.570426},{"c":64.495,"h":64.52,"l":64.45,"n":378,"o":64.48,"t":"2026-10-20T18:25:00Z","v":14046,"vw":64.491414},{"c":64.51,"h":64.56,"l":64.47,"n":350,"o":64.495,"t":"2026-10-20T18:30:00Z","v":10587,"vw":64.530954},{"c":64.51,"h":64.565,"l":64.48,"n":553,"o":64.51,"t":"2026-10-20T18:35:00Z","v":46974,"vw":64.5333},{"c":64.535,"h":64.565,"l":64.51,"n":390,"o":64.52,"t":"2026-10-20T18:40:00Z","v":16474,"vw":64.535488},{"c":64.61,"h":64.625,"l":64.54,"n":406,"o":64.54,"t":"2026-10-20T18:45:00Z","v":13954,"vw":64.579857},{"c":64.6,"h":64.63,"l":64.52,"n":648,"o":64.61,"t":"2026-10-20T18:50:00Z","v":52912,"vw":64.585781},{"c":64.62,"h":64.63,"l":64.565,"n":493,"o":64.6,"t":"2026-10-20T18:55:00Z","v":15869,"vw":64.606663},{"c":64.6,"h":64.69,"l":64.6,"n":608,"o":64.625,"t":"2026-10-20T19:00:00Z","v":20189,"vw":64.641924},{"c":64.61,"h":64.66,"l":64.555,"n":595,"o":64.61,"t":"2026-10-20T19:05:00Z","v":18079,"vw":64.621137},{"c":64.6265,"h":64.6979,"l":64.62,"n":418,"o":64.64,"t":"2026-10-20T19:10:00Z","v":17259,"vw":64.659372},{"c":64.68,"h":64.68,"l":64.63,"n":530,"o":64.64,"t":"2026-10-20T19:15:00Z","v":21656,"vw":64.649951},{"c":64.73,"h":64.73,"l":64.635,"n":633,"o":64.68,"t":"2026-10-20T19:20:00Z","v":24925,"vw":64.687779},{"c":64.8,"h":64.845,"l":64.76,"n":573,"o":64.76,"t":"2026-10-20T19:25:00Z","v":20391,"vw":64.808653},{"c":64.76,"h":64.835,"l":64.69,"n":824,"o":64.8,"t":"2026-10-20T19:30:00Z","v":36560,"vw":64.780903},{"c":64.55,"h":64.76,"l":64.55,"n":856,"o":64.76,"t":"2026-10-20T19:35:00Z","v":43011,"vw":64.655877},{"c":64.53,"h":64.555,"l":64.41,"n":1647,"o":64.53,"t":"2026-10-20T19:40:00Z","v":95732,"vw":64.508381},{"c":64.42,"h":64.575,"l":64.39,"n":1409,"o":64.53,"t":"2026-10-20T19:45:00Z","v":83814,"vw":64.483938},{"c":64.45,"h":64.47,"l":64.32,"n":2376,"o":64.41,"t":"2026-10-20T19:50:00Z","v":150321,"vw":64.390988},{"c":64.63,"h":64.645,"l":64.51,"n":3967,"o":64.51,"t":"2026-10-20T19:55:00Z","v":290477,"vw":64.597587},{"c":64.59,"h":64.59,"l":64.59,"n":45,"o":64.59,"t":"2026-10-20T20:00:00Z","v":359778,"vw":64.59},{"c":65.08,"h":65.08,"l":65.02,"n":3,"o":65.02,"t":"2026-10-21T13:25:00Z","v":551,"vw":65.067368},{"c":64.815,"h":65.27,"l":64.71,"n":232,"o":65.07,"t":"2026-10-21T13:30:00Z","v":22508,"vw":65.057107},{"c":64.59,"h":64.88,"l":64.59,"n":220,"o":64.79,"t":"2026-10-21T13:35:00Z","v":7142,"vw":64.748574},{"c":64.865,"h":64.91,"l":64.55,"n":610,"o":64.62,"t":"2026-10-21T13:40:00Z","v":28025,"vw":64.770736},{"c":64.97,"h":65.2,"l":64.855,"n":377,"o":64.97,"t":"2026-10-21T13:45:00Z","v":21333,"vw":65.020681},{"c":65.17,"h":65.25,"l":65,"n":176,"o":65.05,"t":"2026-10-21T13:50:00Z","v":4799,"vw":65.116791},{"c":65.085,"h":65.27,"l":65.06,"n":381,"o":65.27,"t":"2026-10-21T13:55:00Z","v":15534,"vw":65.121331},{"c":65.015,"h":65.175,"l":64.99,"n":376,"o":65.11,"t":"2026-10-21T14:00:00Z","v":14579,"vw":65.056283},{"c":64.94,"h":65.0725,"l":64.9,"n":600,"o":65.025,"t":"2026-10-21T14:05:00Z","v":35497,"vw":64.967443},{"c":65.04,"h":65.095,"l":64.96,"n":523,"o":64.965,"t":"2026-10-21T14:10:00Z","v":23505,"vw":65.002555},{"c":65.01,"h":65.145,"l":64.95,"n":399,"o":65.04,"t":"2026-10-21T14:15:00Z","v":14130,"vw":65.06337},{"c":65.09,"h":65.12,"l":64.975,"n":442,"o":65.02,"t":"2026-10-21T14:20:00Z","v":16103,"vw":65.080297},{"c":65.38,"h":65.4,"l":65.06,"n":574,"o":65.095,"t":"2026-10-21T14:25:00Z","v":23199,"vw":65.232328},{"c":65.43,"h":65.44,"l":65.345,"n":673,"o":65.38,"t":"2026-10-21T14:30:00Z","v":20164,"vw":65.398451},{"c":65.605,"h":65.605,"l":65.42,"n":599,"o":65.465,"t":"2026-10-21T14:35:00Z","v":16726,"vw":65.486422},{"c":65.61,"h":65.65,"l":65.57,"n":852,"o":65.595,"t":"2026-10-21T14:40:00Z","v":31765,"vw":65.601009},{"c":65.59,"h":65.64,"l":65.56,"n":484,"o":65.61,"t":"2026-10-21T14:45:00Z","v":14390,"vw":65.5993},{"c":65.525,"h":65.62,"l":65.525,"n":707,"o":65.6,"t":"2026-10-21T14:50:00Z","v":42789,"vw":65.571275},{"c":65.4,"h":65.53,"l":65.4,"n":544,"o":65.52,"t":"2026-10-21T14:55:00Z","v":15170,"vw":65.474762},{"c":65.52,"h":65.52,"l":65.35,"n":612,"o":65.4,"t":"2026-10-21T15:00:00Z","v":20188,"vw":65.431574},{"c":65.49,"h":65.55,"l":65.46,"n":653,"o":65.53,"t":"2026-10-21T15:05:00Z","v":22070,"vw":65.496878},{"c":65.44,"h":65.54,"l":65.44,"n":680,"o":65.47,"t":"2026-10-21T15:10:00Z","v":23265,"vw":65.478023},{"c":65.445,"h":65.55,"l":65.43,"n":670,"o":65.45,"t":"2026-10-21T15:15:00Z","v":57750,"vw":65.497948},{"c":65.365,"h":65.48,"l":65.365,"n":1275,"o":65.45,"t":"2026-10-21T15:20:00Z","v":69957,"vw":65.413014},{"c":65.51,"h":65.53,"l":65.38,"n":333,"o":65.38,"t":"2026-10-21T15:25:00Z","v":12035,"vw":65.447188},{"c":65.51,"h":65.561,"l":65.455,"n":315,"o":65.51,"t":"2026-10-21T15:30:00Z","v":8876,"vw":65.498402},{"c":65.46,"h":65.5599,"l":65.455,"n":318,"o":65.53,"t":"2026-10-21T15:35:00Z","v":10482,"vw":65.508527},{"c":65.455,"h":65.47,"l":65.42,"n":196,"o":65.47,"t":"2026-10-21T15:40:00Z","v":5371,"vw":65.447744},{"c":65.44,"h":65.455,"l":65.355,"n":334,"o":65.43,"t":"2026-10-21T15:45:00Z","v":12746,"vw":65.414853},{"c":65.47,"h":65.475,"l":65.44,"n":221,"o":65.46,"t":"2026-10-21T15:50:00Z","v":6331,"vw":65.458482},{"c":65.525,"h":65.535,"l":65.48,"n":360,"o":65.49,"t":"2026-10-21T15:55:00Z","v":10534,"vw":65.509549},{"c":65.495,"h":65.575,"l":65.47,"n":447,"o":65.51,"t":"2026-10-21T16:00:00Z","v":17803,"vw":65.525196},{"c":65.4801,"h":65.52,"l":65.45,"n":300,"o":65.495,"t":"2026-10-21T16:05:00Z","v":9357,"vw":65.476009},{"c":65.51,"h":65.52,"l":65.47,"n":362,"o":65.48,"t":"2026-10-21T16:10:00Z","v":10152,"vw":65.498261},{"c":65.48,"h":65.54,"l":65.46,"n":408,"o":65.515,"t":"2026-10-21T16:15:00Z","v":16248,"vw":65.506733},{"c":65.465,"h":65.49,"l":65.45,"n":249,"o":65.475,"t":"2026-10-21T16:20:00Z","v":7323,"vw":65.471712},{"c":65.6,"h":65.6,"l":65.45,"n":426,"o":65.46,"t":"2026-10-21T16:25:00Z","v":13771,"vw":65.506922},{"c":65.62,"h":65.62,"l":65.56,"n":316,"o":65.6,"t":"2026-10-21T16:30:00Z","v":9795,"vw":65.58322},{"c":65.64,"h":65.67,"l":65.5,"n":1216,"o":65.61,"t":"2026-10-21T16:35:00Z","v":102157,"vw":65.564234},{"c":65.53,"h":65.68,"l":65.47,"n":1036,"o":65.67,"t":"2026-10-21T16:40:00Z","v":48982,"vw":65.533456},{"c":65.51,"h":65.55,"l":65.48,"n":567,"o":65.52,"t":"2026-10-21T16:45:00Z","v":36242,"vw":65.508145},{"c":65.49,"h":65.52,"l":65.47,"n":391,"o":65.515,"t":"2026-10-21T16:50:00Z","v":11570,"vw":65.505351},{"c":65.51,"h":65.515,"l":65.455,"n":355,"o":65.5,"t":"2026-10-21T16:55:00Z","v":11247,"vw":65.48992},{"c":65.54,"h":65.59,"l":65.5,"n":466,"o":65.52,"t":"2026-10-21T17:00:00Z","v":16185,"vw":65.537679},{"c":65.555,"h":65.57,"l":65.54,"n":343,"o":65.545,"t":"2026-10-21T17:05:00Z","v":11550,"vw":65.559326},{"c":65.525,"h":65.555,"l":65.52,"n":366,"o":65.555,"t":"2026-10-21T17:10:00Z","v":11380,"vw":65.535286},{"c":65.595,"h":65.6,"l":65.53,"n":310,"o":65.53,"t":"2026-10-21T17:15:00Z","v":8697,"vw":65.56683},{"c":65.625,"h":65.66,"l":65.575,"n":366,"o":65.59,"t":"2026-10-21T17:20:00Z","v":13888,"vw":65.602023},{"c":65.5899,"h":65.64,"l":65.585,"n":394,"o":65.63,"t":"2026-10-21T17:25:00Z","v":14633,"vw":65.614329},{"c":65.64,"h":65.64,"l":65.57,"n":380,"o":65.595,"t":"2026-10-21T17:30:00Z","v":13589,"vw":65.594487},{"c":65.66,"h":65.69,"l":65.62,"n":358,"o":65.64,"t":"2026-10-21T17:35:00Z","v":13082,"vw":65.649056},{"c":65.62,"h":65.7,"l":65.61,"n":375,"o":65.655,"t":"2026-10-21T17:40:00Z","v":11032,"vw":65.663223},{"c":65.68,"h":65.72,"l":65.65,"n":234,"o":65.65,"t":"2026-10-21T17:45:00Z","v":6112,"vw":65.683181},{"c":65.67,"h":65.7,"l":65.66,"n":176,"o":65.7,"t":"2026-10-21T17:50:00Z","v":5207,"vw":65.678741},{"c":65.68,"h":65.69,"l":65.65,"n":259,"o":65.67,"t":"2026-10-21T17:55:00Z","v":7942,"vw":65.66966},{"c":65.635,"h":65.685,"l":65.61,"n":349,"o":65.685,"t":"2026-10-21T18:00:00Z","v":11020,"vw":65.64053},{"c":65.62,"h":65.63,"l":65.6,"n":288,"o":65.63,"t":"2026-10-21T18:05:00Z","v":7666,"vw":65.619032},{"c":65.63,"h":65.65,"l":65.61,"n":249,"o":65.6101,"t":"2026-10-21T18:10:00Z","v":5999,"vw":65.622286},{"c":65.695,"h":65.7,"l":65.64,"n":368,"o":65.64,"t":"2026-10-21T18:15:00Z","v":10907,"vw":65.67377},{"c":65.63,"h":65.71,"l":65.63,"n":274,"o":65.71,"t":"2026-10-21T18:20:00Z","v":6726,"vw":65.6638},{"c":65.605,"h":65.64,"l":65.595,"n":372,"o":65.64,"t":"2026-10-21T18:25:00Z","v":11683,"vw":65.614274},{"c":65.61,"h":65.63,"l":65.61,"n":243,"o":65.615,"t":"2026-10-21T18:30:00Z","v":6552,"vw":65.61882},{"c":65.58,"h":65.62,"l":65.54,"n":392,"o":65.62,"t":"2026-10-21T18:35:00Z","v":14144,"vw":65.569456},{"c":65.66,"h":65.68,"l":65.5745,"n":265,"o":65.5745,"t":"2026-10-21T18:40:00Z","v":8603,"vw":65.626841},{"c":65.53,"h":65.685,"l":65.53,"n":605,"o":65.66,"t":"2026-10-21T18:45:00Z","v":22982,"vw":65.622845},{"c":65.585,"h":65.59,"l":65.51,"n":473,"o":65.53,"t":"2026-10-21T18:50:00Z","v":13246,"vw":65.557576},{"c":65.45,"h":65.57,"l":65.45,"n":664,"o":65.57,"t":"2026-10-21T18:55:00Z","v":22079,"vw":65.4966},{"c":65.34,"h":65.44,"l":65.275,"n":862,"o":65.44,"t":"2026-10-21T19:00:00Z","v":35861,"vw":65.356848},{"c":65.285,"h":65.34,"l":65.255,"n":508,"o":65.33,"t":"2026-10-21T19:05:00Z","v":16730,"vw":65.306515},{"c":65.4,"h":65.4,"l":65.285,"n":515,"o":65.31,"t":"2026-10-21T19:10:00Z","v":17217,"vw":65.323885},{"c":65.49,"h":65.51,"l":65.38,"n":585,"o":65.39,"t":"2026-10-21T19:15:00Z","v":18388,"vw":65.447675},{"c":65.48,"h":65.525,"l":65.46,"n":517,"o":65.505,"t":"2026-10-21T19:20:00Z","v":16038,"vw":65.491225},{"c":65.715,"h":65.715,"l":65.49,"n":622,"o":65.495,"t":"2026-10-21T19:25:00Z","v":17910,"vw":65.562747},{"c":65.6695,"h":65.76,"l":65.64,"n":600,"o":65.74,"t":"2026-10-21T19:30:00Z","v":23908,"vw":65.698502},{"c":65.57,"h":65.65,"l":65.525,"n":717,"o":65.65,"t":"2026-10-21T19:35:00Z","v":41933,"vw":65.575131},{"c":65.645,"h":65.645,"l":65.555,"n":834,"o":65.57,"t":"2026-10-21T19:40:00Z","v":45344,"vw":65.623809},{"c":65.665,"h":65.72,"l":65.61,"n":790,"o":65.645,"t":"2026-10-21T19:45:00Z","v":38698,"vw":65.656167},{"c":65.815,"h":65.87,"l":65.63,"n":1184,"o":65.66,"t":"2026-10-21T19:50:00Z","v":71079,"vw":65.75098},{"c":65.71,"h":65.9,"l":65.675,"n":3552,"o":65.81,"t":"2026-10-21T19:55:00Z","v":235972,"vw":65.720086},{"c":65.71,"h":65.71,"l":65.71,"n":48,"o":65.71,"t":"2026-10-21T20:00:00Z","v":239960,"vw":65.71},{"c":65.86,"h":66,"l":65.465,"n":152,"o":65.5,"t":"2026-10-22T13:30:00Z","v":15288,"vw":65.666779},{"c":65.99,"h":66.01,"l":65.93,"n":123,"o":65.94,"t":"2026-10-22T13:35:00Z","v":5571,"vw":65.976143},{"c":65.87,"h":66.06,"l":65.8401,"n":254,"o":65.8401,"t":"2026-10-22T13:40:00Z","v":11092,"vw":65.94365},{"c":66.29,"h":66.29,"l":65.87,"n":508,"o":65.87,"t":"2026-10-22T13:45:00Z","v":20475,"vw":66.123412},{"c":66.23,"h":66.43,"l":66.06,"n":269,"o":66.32,"t":"2026-10-22T13:50:00Z","v":12684,"vw":66.252868},{"c":66.59,"h":66.59,"l":66.19,"n":180,"o":66.19,"t":"2026-10-22T13:55:00Z","v":6459,"vw":66.37451},{"c":66.47,"h":66.69,"l":66.43,"n":429,"o":66.65,"t":"2026-10-22T14:00:00Z","v":15865,"vw":66.503125},{"c":66.39,"h":66.52,"l":66.29,"n":325,"o":66.51,"t":"2026-10-22T14:05:00Z","v":12747,"vw":66.420734},{"c":66.37,"h":66.4299,"l":66.255,"n":541,"o":66.4,"t":"2026-10-22T14:10:00Z","v":28076,"vw":66.332835},{"c":66.49,"h":66.525,"l":66.38,"n":801,"o":66.38,"t":"2026-10-22T14:15:00Z","v":41614,"vw":66.444678},{"c":66.43,"h":66.47,"l":66.375,"n":546,"o":66.47,"t":"2026-10-22T14:20:00Z","v":23851,"vw":66.421865},{"c":66.22,"h":66.455,"l":66.19,"n":480,"o":66.43,"t":"2026-10-22T14:25:00Z","v":19876,"vw":66.343412},{"c":66.06,"h":66.22,"l":66.05,"n":505,"o":66.2,"t":"2026-10-22T14:30:00Z","v":19617,"vw":66.130673},{"c":65.72,"h":66.04,"l":65.72,"n":516,"o":66.025,"t":"2026-10-22T14:35:00Z","v":17571,"vw":65.830547},{"c":65.73,"h":65.75,"l":65.58,"n":611,"o":65.74,"t":"2026-10-22T14:40:00Z","v":23692,"vw":65.672102},{"c":65.79,"h":65.8,"l":65.68,"n":433,"o":65.72,"t":"2026-10-22T14:45:00Z","v":18028,"vw":65.750735},{"c":65.76,"h":65.81,"l":65.67,"n":493,"o":65.8,"t":"2026-10-22T14:50:00Z","v":67163,"vw":65.791162},{"c":65.83,"h":65.88,"l":65.695,"n":498,"o":65.76,"t":"2026-10-22T14:55:00Z","v":22183,"vw":65.773267},{"c":65.78,"h":65.875,"l":65.69,"n":391,"o":65.875,"t":"2026-10-22T15:00:00Z","v":15840,"vw":65.761805},{"c":65.705,"h":65.84,"l":65.68,"n":292,"o":65.8,"t":"2026-10-22T15:05:00Z","v":12403,"vw":65.767546},{"c":65.725,"h":65.79,"l":65.69,"n":459,"o":65.69,"t":"2026-10-22T15:10:00Z","v":17965,"vw":65.751363},{"c":65.87,"h":65.88,"l":65.735,"n":277,"o":65.735,"t":"2026-10-22T15:15:00Z","v":11478,"vw":65.813269},{"c":65.83,"h":65.89,"l":65.82,"n":284,"o":65.89,"t":"2026-10-22T15:20:00Z","v":11868,"vw":65.852085},{"c":65.84,"h":65.87,"l":65.81,"n":416,"o":65.82,"t":"2026-10-22T15:25:00Z","v":18386,"vw":65.829282},{"c":65.85,"h":65.92,"l":65.83,"n":545,"o":65.86,"t":"2026-10-22T15:30:00Z","v":17005,"vw":65.863068},{"c":65.98,"h":66.02,"l":65.85,"n":472,"o":65.88,"t":"2026-10-22T15:35:00Z","v":25914,"vw":65.946567},{"c":66,"h":66.03,"l":65.95,"n":637,"o":66.025,"t":"2026-10-22T15:40:00Z","v":19387,"vw":65.990111},{"c":66.05,"h":66.055,"l":65.995,"n":333,"o":66,"t":"2026-10-22T15:45:00Z","v":12059,"vw":66.015758},{"c":66.035,"h":66.1,"l":66.025,"n":282,"o":66.06,"t":"2026-10-22T15:50:00Z","v":11723,"vw":66.05476},{"c":66.005,"h":66.095,"l":66,"n":856,"o":66.055,"t":"2026-10-22T15:55:00Z","v":105172,"vw":66.053159},{"c":65.97,"h":66.06,"l":65.97,"n":343,"o":66.03,"t":"2026-10-22T16:00:00Z","v":14510,"vw":66.015749},{"c":66.1,"h":66.1,"l":65.97,"n":244,"o":65.98,"t":"2026-10-22T16:05:00Z","v":10778,"vw":66.032155},{"c":66.115,"h":66.13,"l":66.1,"n":207,"o":66.12,"t":"2026-10-22T16:10:00Z","v":8907,"vw":66.113169},{"c":66.18,"h":66.18,"l":66.12,"n":143,"o":66.12,"t":"2026-10-22T16:15:00Z","v":5861,"vw":66.14919},{"c":66.195,"h":66.2,"l":66.175,"n":510,"o":66.19,"t":"2026-10-22T16:20:00Z","v":12502,"vw":66.189678},{"c":66.22,"h":66.25,"l":66.2,"n":549,"o":66.2,"t":"2026-10-22T16:25:00Z","v":14920,"vw":66.230694},{"c":66.24,"h":66.24,"l":66.16,"n":404,"o":66.215,"t":"2026-10-22T16:30:00Z","v":19975,"vw":66.203873},{"c":66.22,"h":66.24,"l":66.19,"n":334,"o":66.21,"t":"2026-10-22T16:35:00Z","v":13927,"vw":66.217506},{"c":66.13,"h":66.24,"l":66.085,"n":300,"o":66.24,"t":"2026-10-22T16:40:00Z","v":12648,"vw":66.184395},{"c":66.202,"h":66.21,"l":66.07,"n":339,"o":66.13,"t":"2026-10-22T16:45:00Z","v":14229,"vw":66.137587},{"c":66.305,"h":66.33,"l":66.22,"n":362,"o":66.23,"t":"2026-10-22T16:50:00Z","v":10522,"vw":66.285205},{"c":66.4,"h":66.43,"l":66.32,"n":611,"o":66.335,"t":"2026-10-22T16:55:00Z","v":16355,"vw":66.361737},{"c":66.37,"h":66.435,"l":66.34,"n":378,"o":66.405,"t":"2026-10-22T17:00:00Z","v":14971,"vw":66.377979},{"c":66.27,"h":66.39,"l":66.265,"n":281,"o":66.39,"t":"2026-10-22T17:05:00Z","v":7956,"vw":66.318615},{"c":66.27,"h":66.305,"l":66.23,"n":238,"o":66.26,"t":"2026-10-22T17:10:00Z","v":8265,"vw":66.262017},{"c":66.295,"h":66.295,"l":66.25,"n":160,"o":66.28,"t":"2026-10-22T17:15:00Z","v":6096,"vw":66.273401},{"c":66.32,"h":66.35,"l":66.29,"n":336,"o":66.305,"t":"2026-10-22T17:20:00Z","v":13264,"vw":66.327092},{"c":66.42,"h":66.435,"l":66.33,"n":321,"o":66.33,"t":"2026-10-22T17:25:00Z","v":14403,"vw":66.384335},{"c":66.43,"h":66.46,"l":66.4,"n":250,"o":66.415,"t":"2026-10-22T17:30:00Z","v":10556,"vw":66.424588},{"c":66.305,"h":66.43,"l":66.3,"n":390,"o":66.43,"t":"2026-10-22T17:35:00Z","v":14583,"vw":66.379575},{"c":66.37,"h":66.37,"l":66.33,"n":293,"o":66.33,"t":"2026-10-22T17:40:00Z","v":11557,"vw":66.342293},{"c":66.34,"h":66.37,"l":66.32,"n":352,"o":66.365,"t":"2026-10-22T17:45:00Z","v":13888,"vw":66.343162},{"c":66.25,"h":66.33,"l":66.25,"n":287,"o":66.33,"t":"2026-10-22T17:50:00Z","v":10652,"vw":66.298132},{"c":66.35,"h":66.35,"l":66.26,"n":261,"o":66.26,"t":"2026-10-22T17:55:00Z","v":10773,"vw":66.304736},{"c":66.29,"h":66.38,"l":66.27,"n":380,"o":66.355,"t":"2026-10-22T18:00:00Z","v":18472,"vw":66.33566},{"c":66.31,"h":66.36,"l":66.305,"n":315,"o":66.305,"t":"2026-10-22T18:05:00Z","v":12312,"vw":66.327102},{"c":66.32,"h":66.37,"l":66.295,"n":396,"o":66.32,"t":"2026-10-22T18:10:00Z","v":21244,"vw":66.314875},{"c":66.335,"h":66.335,"l":66.29,"n":312,"o":66.325,"t":"2026-10-22T18:15:00Z","v":11570,"vw":66.310547},{"c":66.37,"h":66.39,"l":66.33,"n":359,"o":66.34,"t":"2026-10-22T18:20:00Z","v":42258,"vw":66.350686},{"c":66.32,"h":66.39,"l":66.3,"n":405,"o":66.375,"t":"2026-10-22T18:25:00Z","v":18338,"vw":66.357595},{"c":66.24,"h":66.37,"l":66.24,"n":402,"o":66.32,"t":"2026-10-22T18:30:00Z","v":15213,"vw":66.329209},{"c":66.27,"h":66.27,"l":66.19,"n":364,"o":66.25,"t":"2026-10-22T18:35:00Z","v":13232,"vw":66.225286},{"c":66.17,"h":66.26,"l":66.16,"n":347,"o":66.26,"t":"2026-10-22T18:40:00Z","v":13141,"vw":66.223436},{"c":66.23,"h":66.25,"l":66.15,"n":469,"o":66.17,"t":"2026-10-22T18:45:00Z","v":19024,"vw":66.195136},{"c":66.19,"h":66.24,"l":66.19,"n":418,"o":66.23,"t":"2026-10-22T18:50:00Z","v":16607,"vw":66.22252},{"c":66.27,"h":66.29,"l":66.19,"n":401,"o":66.19,"t":"2026-10-22T18:55:00Z","v":17381,"vw":66.241309},{"c":66.29,"h":66.335,"l":66.25,"n":510,"o":66.265,"t":"2026-10-22T19:00:00Z","v":20876,"vw":66.288046},{"c":66.36,"h":66.39,"l":66.27,"n":535,"o":66.29,"t":"2026-10-22T19:05:00Z","v":22614,"vw":66.334361},{"c":66.3,"h":66.39,"l":66.3,"n":506,"o":66.35,"t":"2026-10-22T19:10:00Z","v":23256,"vw":66.362107},{"c":66.37,"h":66.395,"l":66.305,"n":577,"o":66.31,"t":"2026-10-22T19:15:00Z","v":23136,"vw":66.339144},{"c":66.25,"h":66.4,"l":66.24,"n":515,"o":66.365,"t":"2026-10-22T19:20:00Z","v":22654,"vw":66.329241},{"c":66.355,"h":66.39,"l":66.245,"n":571,"o":66.26,"t":"2026-10-22T19:25:00Z","v":25378,"vw":66.297259},{"c":66.31,"h":66.395,"l":66.3,"n":751,"o":66.35,"t":"2026-10-22T19:30:00Z","v":33827,"vw":66.347149},{"c":66.32,"h":66.37,"l":66.28,"n":738,"o":66.33,"t":"2026-10-22T19:35:00Z","v":34775,"vw":66.314374},{"c":66.33,"h":66.38,"l":66.285,"n":727,"o":66.315,"t":"2026-10-22T19:40:00Z","v":32540,"vw":66.339263},{"c":66.33,"h":66.4,"l":66.31,"n":969,"o":66.33,"t":"2026-10-22T19:45:00Z","v":39502,"vw":66.340277},{"c":66.29,"h":66.43,"l":66.28,"n":1482,"o":66.35,"t":"2026-10-22T19:50:00Z","v":86028,"vw":66.35305},{"c":66.39,"h":66.405,"l":66.28,"n":3064,"o":66.29,"t":"2026-10-22T19:55:00Z","v":180325,"vw":66.351623},{"c":66.39,"h":66.39,"l":66.39,"n":50,"o":66.39,"t":"2026-10-22T20:00:00Z","v":286793,"vw":66.39},{"c":66.24,"h":66.24,"l":66.24,"n":1,"o":66.24,"t":"2026-10-22T23:10:00Z","v":105,"vw":66.24}],"history":[{"c":49.44,"h":51.61,"l":49.33,"n":35798,"o":51.23,"t":"2024-10-21T04:00:00Z","v":3001276,"vw":49.910914},{"c":52.51,"h":53.07,"l":51.28,"n":52298,"o":51.58,"t":"2024-10-22T04:00:00Z","v":4249810,"vw":52.398064},{"c":51.89,"h":52.61,"l":51.16,"n":28692,"o":52.19,"t":"2024-10-23T04:00:00Z","v":1713779,"vw":51.751959},{"c":52.18,"h":52.41,"l":51.61,"n":20412,"o":52,"t":"2024-10-24T04:00:00Z","v":1296967,"vw":52.144086},{"c":51.34,"h":52.65,"l":51.155,"n":21871,"o":52.55,"t":"2024-10-25T04:00:00Z","v":1003597,"vw":51.517508},{"c":52.51,"h":52.81,"l":51.27,"n":21254,"o":51.84,"t":"2024-10-28T04:00:00Z","v":1099299,"vw":52.355178},{"c":52.13,"h":52.51,"l":51.79,"n":20300,"o":52.32,"t":"2024-10-29T04:00:00Z","v":1073756,"vw":52.127847},{"c":52.93,"h":53.85,"l":52.03,"n":19884,"o":52.03,"t":"2024-10-30T04:00:00Z","v":1310205,"vw":53.022269},{"c":52.06,"h":53.13,"l":52.06,"n":18956,"o":52.72,"t":"2024-10-31T04:00:00Z","v":938867,"vw":52.311835},{"c":51.44,"h":52.94,"l":51.4,"n":17743,"o":52.28,"t":"2024-11-01T04:00:00Z","v":938480,"vw":51.840681},{"c":51.16,"h":51.795,"l":50.24,"n":21651,"o":51.33,"t":"2024-11-04T05:00:00Z","v":1102366,"vw":51.152808},{"c":52.02,"h":52.33,"l":51,"n":20559,"o":51.56,"t":"2024-11-05T05:00:00Z","v":1019755,"vw":51.937152},{"c":60.35,"h":60.41,"l":55.58,"n":56890,"o":56.12,"t":"2024-11-06T05:00:00Z","v":3936142,"vw":59.286683},{"c":57.55,"h":59.99,"l":57.26,"n":34742,"o":59.54,"t":"2024-11-07T05:00:00Z","v":2441542,"vw":58.024204},{"c":58.13,"h":58.48,"l":57.34,"n":27789,"o":57.53,"t":"2024-11-08T05:00:00Z","v":1206096,"vw":58.102146},{"c":60.055,"h":61.08,"l":59,"n":25848,"o":59.46,"t":"2024-11-11T05:00:00Z","v":1438437,"vw":60.152127},{"c":59.69,"h":60.43,"l":59.16,"n":21678,"o":59.47,"t":"2024-11-12T05:00:00Z","v":927228,"vw":59.663758},{"c":60.21,"h":61.8,"l":59.655,"n":29418,"o":60,"t":"2024-11-13T05:00:00Z","v":1419808,"vw":60.779323},{"c":59.6,"h":60.625,"l":59.16,"n":18522,"o":59.99,"t":"2024-11-14T05:00:00Z","v":952850,"vw":59.709325},{"c":59.51,"h":60.23,"l":58.63,"n":21590,"o":59.78,"t":"2024-11-15T05:00:00Z","v":1095824,"vw":59.388377},{"c":59.19,"h":59.91,"l":59.11,"n":15118,"o":59.91,"t":"2024-11-18T05:00:00Z","v":687101,"vw":59.315122},{"c":58.83,"h":59.14,"l":57.91,"n":21338,"o":58.1,"t":"2024-11-19T05:00:00Z","v":1101215,"vw":58.766819},{"c":58.66,"h":59.17,"l":58.095,"n":14749,"o":58.73,"t":"2024-11-20T05:00:00Z","v":931747,"vw":58.586408},{"c":59.14,"h":60.01,"l":58.675,"n":20048,"o":58.93,"t":"2024-11-21T05:00:00Z","v":1160723,"vw":59.354017},{"c":60.58,"h":60.76,"l":58.91,"n":25888,"o":58.91,"t":"2024-11-22T05:00:00Z","v":1136581,"vw":60.36474},{"c":61.73,"h":63.22,"l":61,"n":25892,"o":61,"t":"2024-11-25T05:00:00Z","v":1637600,"vw":62.138177},{"c":61.11,"h":61.45,"l":60.595,"n":18176,"o":61.2,"t":"2024-11-26T05:00:00Z","v":925273,"vw":61.093459},{"c":60.68,"h":61.96,"l":60.44,"n":14000,"o":61.5,"t":"2024-11-27T05:00:00Z","v":930675,"vw":60.902137},{"c":60.52,"h":61.44,"l":60.18,"n":10772,"o":61.24,"t":"2024-11-29T05:00:00Z","v":512359,"vw":60.505797},{"c":59.92,"h":60.71,"l":59.73,"n":20101,"o":60.69,"t":"2024-12-02T05:00:00Z","v":970734,"vw":60.08775},{"c":59.28,"h":60.275,"l":58.95,"n":15078,"o":59.86,"t":"2024-12-03T05:00:00Z","v":774901,"vw":59.352178},{"c":59.17,"h":59.77,"l":58.43,"n":17513,"o":59.45,"t":"2024-12-04T05:00:00Z","v":922004,"vw":58.997214},{"c":59.13,"h":60.125,"l":59.03,"n":18485,"o":59.48,"t":"2024-12-05T05:00:00Z","v":849274,"vw":59.363841},{"c":59.16,"h":59.67,"l":58.38,"n":16394,"o":59.35,"t":"2024-12-06T05:00:00Z","v":869970,"vw":59.040535},{"c":58.07,"h":59.56,"l":57.93,"n":17107,"o":58.91,"t":"2024-12-09T05:00:00Z","v":848281,"vw":58.227113},{"c":58.42,"h":59.65,"l":57.68,"n":20652,"o":58.18,"t":"2024-12-10T05:00:00Z","v":1152685,"vw":58.7888},{"c":58.81,"h":59.89,"l":58.755,"n":23178,"o":59.25,"t":"2024-12-11T05:00:00Z","v":1592453,"vw":59.045562},{"c":58.15,"h":59.38,"l":58.1,"n":17605,"o":58.9,"t":"2024-12-12T05:00:00Z","v":1101227,"vw":58.517663},{"c":57.67,"h":58.5499,"l":57.15,"n":22839,"o":58.36,"t":"2024-12-13T05:00:00Z","v":1189385,"vw":57.578719},{"c":57.64,"h":57.77,"l":57,"n":26113,"o":57.77,"t":"2024-12-16T05:00:00Z","v":1236639,"vw":57.454107},{"c":56.22,"h":57.41,"l":55.9,"n":25790,"o":57.09,"t":"2024-12-17T05:00:00Z","v":1364022,"vw":56.331717},{"c":53.12,"h":56.79,"l":52.7,"n":33749,"o":56.57,"t":"2024-12-18T05:00:00Z","v":1933078,"vw":54.227863},{"c":52.36,"h":54.6,"l":52.32,"n":36675,"o":54.18,"t":"2024-12-19T05:00:00Z","v":2034618,"vw":52.772703},{"c":53.67,"h":54.06,"l":52.07,"n":33447,"o":52.09,"t":"2024-12-20T05:00:00Z","v":4734697,"vw":53.583504},{"c":54.38,"h":54.43,"l":53.17,"n":24852,"o":53.46,"t":"2024-12-23T05:00:00Z","v":1276691,"vw":54.114912},{"c":54.97,"h":55,"l":54.07,"n":7735,"o":54.58,"t":"2024-12-24T05:00:00Z","v":371106,"vw":54.606562},{"c":55.35,"h":55.46,"l":54.1085,"n":15239,"o":54.59,"t":"2024-12-26T05:00:00Z","v":1158189,"vw":55.060907},{"c":54.68,"h":55.48,"l":53.95,"n":14874,"o":54.91,"t":"2024-12-27T05:00:00Z","v":923354,"vw":54.588618},{"c":54.32,"h":54.65,"l":53.49,"n":16152,"o":54.3,"t":"2024-12-30T05:00:00Z","v":827754,"vw":54.295241},{"c":54.25,"h":54.9,"l":54.06,"n":15951,"o":54.5,"t":"2024-12-31T05:00:00Z","v":1426008,"vw":54.335354},{"c":54.07,"h":55.1,"l":53.85,"n":18668,"o":54.67,"t":"2025-01-02T05:00:00Z","v":932977,"vw":54.20803},{"c":54.89,"h":54.92,"l":53.13,"n":16152,"o":54.34,"t":"2025-01-03T05:00:00Z","v":755178,"vw":54.452732},{"c":55.02,"h":56.15,"l":54.92,"n":18640,"o":55.4,"t":"2025-01-06T05:00:00Z","v":1068575,"vw":55.294005},{"c":55.4,"h":56.18,"l":54.375,"n":23701,"o":56.09,"t":"2025-01-07T05:00:00Z","v":1497614,"vw":55.27654},{"c":54.87,"h":55.06,"l":54.03,"n":15111,"o":54.89,"t":"2025-01-08T05:00:00Z","v":743056,"vw":54.72152},{"c":53.34,"h":54.44,"l":52.81,"n":23620,"o":54.1,"t":"2025-01-10T05:00:00Z","v":1415297,"vw":53.27139},{"c":54.35,"h":54.43,"l":52.905,"n":19037,"o":53,"t":"2025-01-13T05:00:00Z","v":1091160,"vw":53.890009},{"c":56.48,"h":56.6019,"l":54.76,"n":25745,"o":55.03,"t":"2025-01-14T05:00:00Z","v":1453322,"vw":56.101181},{"c":58.2,"h":58.91,"l":57.455,"n":25092,"o":58.63,"t":"2025-01-15T05:00:00Z","v":1413867,"vw":58.176466},{"c":57.28,"h":58.43,"l":56.35,"n":28635,"o":58.02,"t":"2025-01-16T05:00:00Z","v":1514004,"vw":57.193644},{"c":58.04,"h":58.115,"l":57.18,"n":23334,"o":57.58,"t":"2025-01-17T05:00:00Z","v":1200633,"vw":57.860093},{"c":59.03,"h":59.1,"l":58.09,"n":32219,"o":58.4,"t":"2025-01-21T05:00:00Z","v":2146958,"vw":58.714983},{"c":58.09,"h":59.45,"l":57.91,"n":31430,"o":59.18,"t":"2025-01-22T05:00:00Z","v":2082818,"vw":58.333596},{"c":58.02,"h":58.75,"l":57.67,"n":21325,"o":58.15,"t":"2025-01-23T05:00:00Z","v":1200915,"vw":58.143095},{"c":58.64,"h":59.215,"l":57.4,"n":19693,"o":57.57,"t":"2025-01-24T05:00:00Z","v":1191446,"vw":58.643648},{"c":57.8,"h":59.35,"l":57.64,"n":24035,"o":58.84,"t":"2025-01-27T05:00:00Z","v":1164663,"vw":58.026217},{"c":57.77,"h":58.18,"l":56.94,"n":19479,"o":57.77,"t":"2025-01-28T05:00:00Z","v":1018929,"vw":57.641288},{"c":57.64,"h":58.81,"l":57.16,"n":22545,"o":57.58,"t":"2025-01-29T05:00:00Z","v":1229186,"vw":57.831871},{"c":58.29,"h":58.94,"l":57.655,"n":16936,"o":58.28,"t":"2025-01-30T05:00:00Z","v":877706,"vw":58.417798},{"c":57.86,"h":58.67,"l":57.55,"n":15640,"o":58.3,"t":"2025-01-31T05:00:00Z","v":1023592,"vw":58.033928},{"c":56.25,"h":56.93,"l":55.14,"n":18195,"o":55.87,"t":"2025-02-03T05:00:00Z","v":806800,"vw":56.313385},{"c":57.07,"h":57.72,"l":56.16,"n":19519,"o":56.25,"t":"2025-02-04T05:00:00Z","v":1321064,"vw":57.119737},{"c":57.43,"h":57.69,"l":56.85,"n":17214,"o":57.54,"t":"2025-02-05T05:00:00Z","v":1000669,"vw":57.353603},{"c":58.27,"h":58.39,"l":57.29,"n":23296,"o":58.03,"t":"2025-02-06T05:00:00Z","v":1170396,"vw":58.12151},{"c":57.26,"h":58.32,"l":56.79,"n":19356,"o":58.31,"t":"2025-02-07T05:00:00Z","v":901284,"vw":57.385934},{"c":56.03,"h":57.78,"l":55.985,"n":18810,"o":57.53,"t":"2025-02-10T05:00:00Z","v":985757,"vw":56.278719},{"c":56.84,"h":57,"l":55.44,"n":21138,"o":55.88,"t":"2025-02-11T05:00:00Z","v":1031305,"vw":56.647236},{"c":55.47,"h":56.36,"l":55.43,"n":18758,"o":56.03,"t":"2025-02-12T05:00:00Z","v":853768,"vw":55.684299},{"c":55.45,"h":55.49,"l":54.61,"n":23341,"o":55.12,"t":"2025-02-13T05:00:00Z","v":1293074,"vw":55.18183},{"c":55.74,"h":56.62,"l":55.22,"n":23574,"o":55.53,"t":"2025-02-14T05:00:00Z","v":1341319,"vw":55.824403},{"c":56.78,"h":56.8,"l":55.41,"n":26580,"o":55.77,"t":"2025-02-18T05:00:00Z","v":1409882,"vw":56.45839},{"c":56.46,"h":57.04,"l":56.11,"n":20677,"o":56.11,"t":"2025-02-19T05:00:00Z","v":1173660,"vw":56.593103},{"c":55.12,"h":56.5,"l":54.4,"n":24730,"o":56.4,"t":"2025-02-20T05:00:00Z","v":1250674,"vw":55.178869},{"c":53.42,"h":55.5,"l":53.27,"n":23820,"o":55.42,"t":"2025-02-21T05:00:00Z","v":1364415,"vw":53.836464},{"c":52.85,"h":53.91,"l":52.64,"n":23120,"o":53.91,"t":"2025-02-24T05:00:00Z","v":1353740,"vw":53.16354},{"c":52.89,"h":54.04,"l":52.16,"n":35692,"o":53.65,"t":"2025-02-25T05:00:00Z","v":2418752,"vw":52.883772},{"c":53.34,"h":54.51,"l":53.1,"n":39835,"o":53.11,"t":"2025-02-26T05:00:00Z","v":2443341,"vw":53.737047},{"c":53.64,"h":54.72,"l":53.39,"n":27141,"o":53.64,"t":"2025-02-27T05:00:00Z","v":1380382,"vw":53.887717},{"c":54.04,"h":54.19,"l":52.845,"n":20843,"o":53.85,"t":"2025-02-28T05:00:00Z","v":1207089,"vw":53.814171},{"c":52.96,"h":54.85,"l":52.31,"n":30592,"o":54.41,"t":"2025-03-03T05:00:00Z","v":1727649,"vw":53.457434},{"c":51.03,"h":52.35,"l":49.41,"n":38157,"o":52.28,"t":"2025-03-04T05:00:00Z","v":2135798,"vw":50.952658},{"c":51.28,"h":51.64,"l":50.3,"n":27489,"o":51.27,"t":"2025-03-05T05:00:00Z","v":1842447,"vw":51.059486},{"c":50.33,"h":51.075,"l":49.72,"n":25754,"o":50.85,"t":"2025-03-06T05:00:00Z","v":1579814,"vw":50.372356},{"c":50.15,"h":50.28,"l":48.47,"n":29388,"o":50.27,"t":"2025-03-07T05:00:00Z","v":1876685,"vw":49.6398},{"c":47.22,"h":49.16,"l":46.555,"n":40801,"o":48.95,"t":"2025-03-10T04:00:00Z","v":2920675,"vw":47.624534},{"c":47.33,"h":48.2,"l":46.1875,"n":36014,"o":47.28,"t":"2025-03-11T04:00:00Z","v":2180728,"vw":47.25105},{"c":47.94,"h":48.64,"l":47.59,"n":30152,"o":48.4,"t":"2025-03-12T04:00:00Z","v":1704973,"vw":48.089694},{"c":47,"h":48.35,"l":46.88,"n":25661,"o":48.03,"t":"2025-03-13T04:00:00Z","v":1287292,"vw":47.277764},{"c":48.63,"h":48.69,"l":47.44,"n":26647,"o":47.76,"t":"2025-03-14T04:00:00Z","v":1583320,"vw":48.357158},{"c":48.88,"h":49.27,"l":47.985,"n":38830,"o":48.37,"t":"2025-03-17T04:00:00Z","v":2326920,"vw":48.699777},{"c":48.23,"h":48.95,"l":47.92,"n":33378,"o":48.56,"t":"2025-03-18T04:00:00Z","v":1875727,"vw":48.217074},{"c":49.34,"h":49.86,"l":48.03,"n":21018,"o":48.28,"t":"2025-03-19T04:00:00Z","v":1349370,"vw":49.132879},{"c":49.64,"h":50.24,"l":48.7,"n":30794,"o":48.83,"t":"2025-03-20T04:00:00Z","v":1874060,"vw":49.708043},{"c":49.51,"h":49.73,"l":48.53,"n":35921,"o":49.16,"t":"2025-03-21T04:00:00Z","v":12259958,"vw":49.447653},{"c":50.82,"h":51.02,"l":50,"n":28023,"o":50.23,"t":"2025-03-24T04:00:00Z","v":1496174,"vw":50.592289},{"c":51.01,"h":51.845,"l":50.69,"n":28944,"o":50.83,"t":"2025-03-25T04:00:00Z","v":1960688,"vw":51.234034},{"c":50.66,"h":51.99,"l":50.43,"n":19617,"o":51.16,"t":"2025-03-26T04:00:00Z","v":968337,"vw":50.896446},{"c":50.26,"h":51.01,"l":49.66,"n":21154,"o":50.6,"t":"2025-03-27T04:00:00Z","v":1135414,"vw":50.466457},{"c":49.47,"h":50.41,"l":48.79,"n":27421,"o":50.09,"t":"2025-03-28T04:00:00Z","v":1478902,"vw":49.273447},{"c":49.86,"h":50.06,"l":48.1201,"n":20022,"o":48.71,"t":"2025-03-31T04:00:00Z","v":1229677,"vw":49.541186},{"c":49.48,"h":49.89,"l":48.57,"n":21468,"o":49.39,"t":"2025-04-01T04:00:00Z","v":1054719,"vw":49.317674},{"c":50.44,"h":50.485,"l":48.58,"n":20363,"o":48.58,"t":"2025-04-02T04:00:00Z","v":1054084,"vw":50.090166},{"c":43.81,"h":47.795,"l":43.685,"n":47517,"o":47.5,"t":"2025-04-03T04:00:00Z","v":3190744,"vw":44.684264},{"c":41.39,"h":41.96,"l":39.32,"n":56218,"o":41.7,"t":"2025-04-04T04:00:00Z","v":3582460,"vw":41.018645},{"c":42.65,"h":45.12,"l":39.65,"n":82133,"o":39.8,"t":"2025-04-07T04:00:00Z","v":6208861,"vw":42.562821},{"c":42.17,"h":45.06,"l":41.39,"n":37085,"o":44.78,"t":"2025-04-08T04:00:00Z","v":2496676,"vw":42.874069},{"c":45.73,"h":46.41,"l":39.43,"n":68638,"o":41.22,"t":"2025-04-09T04:00:00Z","v":4349150,"vw":42.713726},{"c":42.47,"h":44.56,"l":41.335,"n":36935,"o":44.46,"t":"2025-04-10T04:00:00Z","v":2416267,"vw":42.471752},{"c":42,"h":42.405,"l":40.74,"n":29573,"o":41.68,"t":"2025-04-11T04:00:00Z","v":1873040,"vw":41.582477},{"c":42.9,"h":43.19,"l":41.77,"n":22861,"o":42.82,"t":"2025-04-14T04:00:00Z","v":1410748,"vw":42.679162},{"c":43.79,"h":44.42,"l":43.03,"n":20750,"o":43.03,"t":"2025-04-15T04:00:00Z","v":1380717,"vw":43.917309},{"c":43.36,"h":44.425,"l":42.765,"n":18474,"o":43.72,"t":"2025-04-16T04:00:00Z","v":977992,"vw":43.455677},{"c":44.28,"h":44.8,"l":43.41,"n":28087,"o":43.64,"t":"2025-04-17T04:00:00Z","v":1796535,"vw":44.390543},{"c":43.62,"h":44.63,"l":43.055,"n":42523,"o":44.25,"t":"2025-04-21T04:00:00Z","v":2816729,"vw":43.48111},{"c":43.13,"h":43.81,"l":39.422,"n":39226,"o":39.9,"t":"2025-04-22T04:00:00Z","v":3149099,"vw":42.821478},{"c":44.32,"h":46.57,"l":44.03,"n":30854,"o":44.25,"t":"2025-04-23T04:00:00Z","v":2005673,"vw":44.75053},{"c":45.25,"h":45.305,"l":43.98,"n":25716,"o":44.34,"t":"2025-04-24T04:00:00Z","v":1628645,"vw":44.931708},{"c":44.84,"h":45.36,"l":44.59,"n":18789,"o":44.84,"t":"2025-04-25T04:00:00Z","v":992932,"vw":44.94045},{"c":44.94,"h":45.41,"l":44.4102,"n":23157,"o":45.34,"t":"2025-04-28T04:00:00Z","v":1874796,"vw":44.819989},{"c":45.26,"h":45.39,"l":44.06,"n":23404,"o":44.66,"t":"2025-04-29T04:00:00Z","v":1486922,"vw":45.078156},{"c":44.97,"h":45.03,"l":43.64,"n":22192,"o":43.98,"t":"2025-04-30T04:00:00Z","v":1595986,"vw":44.590236},{"c":45.35,"h":45.86,"l":44.55,"n":23485,"o":44.94,"t":"2025-05-01T04:00:00Z","v":1944498,"vw":45.407938},{"c":46.61,"h":46.78,"l":45.79,"n":24691,"o":46.16,"t":"2025-05-02T04:00:00Z","v":1869731,"vw":46.446705},{"c":46.5,"h":47.21,"l":45.7796,"n":17180,"o":45.92,"t":"2025-05-05T04:00:00Z","v":946691,"vw":46.68586},{"c":45.39,"h":46.14,"l":45.34,"n":34091,"o":45.81,"t":"2025-05-06T04:00:00Z","v":3559775,"vw":45.746261},{"c":45.39,"h":46.06,"l":45.245,"n":29016,"o":45.72,"t":"2025-05-07T04:00:00Z","v":1923656,"vw":45.626337},{"c":46.77,"h":47.04,"l":45.85,"n":25540,"o":46.07,"t":"2025-05-08T04:00:00Z","v":1545421,"vw":46.62038},{"c":46.51,"h":47.12,"l":46.44,"n":16571,"o":46.89,"t":"2025-05-09T04:00:00Z","v":959393,"vw":46.587288},{"c":49.46,"h":50.045,"l":48.41,"n":36157,"o":49.105,"t":"2025-05-12T04:00:00Z","v":2659293,"vw":49.537881},{"c":49.92,"h":50.21,"l":49.18,"n":22874,"o":49.58,"t":"2025-05-13T04:00:00Z","v":1137724,"vw":49.882862},{"c":49.55,"h":49.875,"l":49.36,"n":21249,"o":49.875,"t":"2025-05-14T04:00:00Z","v":934969,"vw":49.604398},{"c":49.06,"h":49.43,"l":48.6396,"n":19065,"o":48.85,"t":"2025-05-15T04:00:00Z","v":935336,"vw":48.996176},{"c":49.22,"h":49.53,"l":48.74,"n":14809,"o":49.18,"t":"2025-05-16T04:00:00Z","v":759700,"vw":49.234588},{"c":49.08,"h":49.14,"l":48.45,"n":19194,"o":48.57,"t":"2025-05-19T04:00:00Z","v":1183206,"vw":48.993216},{"c":48.63,"h":49.11,"l":48.41,"n":16615,"o":49.11,"t":"2025-05-20T04:00:00Z","v":797841,"vw":48.685751},{"c":46.64,"h":48.16,"l":46.6,"n":25512,"o":47.98,"t":"2025-05-21T04:00:00Z","v":1419398,"vw":47.02393},{"c":46.96,"h":47.375,"l":46.33,"n":24174,"o":46.43,"t":"2025-05-22T04:00:00Z","v":1635570,"vw":46.952198},{"c":46.58,"h":46.83,"l":45.52,"n":19903,"o":45.73,"t":"2025-05-23T04:00:00Z","v":1350474,"vw":46.539978},{"c":47.71,"h":47.71,"l":46.495,"n":17060,"o":47.28,"t":"2025-05-27T04:00:00Z","v":935411,"vw":47.387752},{"c":46.93,"h":47.9,"l":46.9,"n":19404,"o":47.69,"t":"2025-05-28T04:00:00Z","v":975918,"vw":47.196492},{"c":47.73,"h":47.75,"l":46.886,"n":20964,"o":47.28,"t":"2025-05-29T04:00:00Z","v":1421538,"vw":47.387483},{"c":47.36,"h":47.65,"l":47.07,"n":19364,"o":47.57,"t":"2025-05-30T04:00:00Z","v":1410872,"vw":47.377886},{"c":46.95,"h":47.24,"l":46.09,"n":21222,"o":47.24,"t":"2025-06-02T04:00:00Z","v":1352043,"vw":46.843108},{"c":48.25,"h":48.29,"l":46.72,"n":23504,"o":46.72,"t":"2025-06-03T04:00:00Z","v":1584024,"vw":47.724205},{"c":47.58,"h":48.515,"l":47.57,"n":16559,"o":48.17,"t":"2025-06-04T04:00:00Z","v":739811,"vw":47.768972},{"c":47.68,"h":48,"l":47.21,"n":16748,"o":47.6,"t":"2025-06-05T04:00:00Z","v":827668,"vw":47.67247},{"c":49.28,"h":49.3,"l":48.38,"n":22519,"o":48.5,"t":"2025-06-06T04:00:00Z","v":1078540,"vw":49.003812},{"c":49.3,"h":49.79,"l":49.1832,"n":19960,"o":49.49,"t":"2025-06-09T04:00:00Z","v":887260,"vw":49.417275},{"c":49.8,"h":50.04,"l":49.295,"n":18387,"o":49.48,"t":"2025-06-10T04:00:00Z","v":934602,"vw":49.736691},{"c":48.91,"h":50.28,"l":48.75,"n":21005,"o":50.08,"t":"2025-06-11T04:00:00Z","v":1500300,"vw":49.251318},{"c":48.72,"h":48.77,"l":47.84,"n":21039,"o":48.6,"t":"2025-06-12T04:00:00Z","v":987380,"vw":48.588242},{"c":47.43,"h":48.19,"l":47.23,"n":19750,"o":48.03,"t":"2025-06-13T04:00:00Z","v":1093132,"vw":47.534629},{"c":47.85,"h":48.47,"l":47.74,"n":20598,"o":48.02,"t":"2025-06-16T04:00:00Z","v":1119909,"vw":48.013244},{"c":47.28,"h":48.11,"l":47.165,"n":21094,"o":47.43,"t":"2025-06-17T04:00:00Z","v":1590474,"vw":47.43289},{"c":48.33,"h":48.71,"l":47.21,"n":20258,"o":47.21,"t":"2025-06-18T04:00:00Z","v":1601690,"vw":48.325404},{"c":48.58,"h":48.93,"l":48.255,"n":17944,"o":48.67,"t":"2025-06-20T04:00:00Z","v":1483689,"vw":48.575905},{"c":49.47,"h":49.555,"l":48.06,"n":19664,"o":48.19,"t":"2025-06-23T04:00:00Z","v":1208005,"vw":49.118492},{"c":50.09,"h":50.79,"l":49.7014,"n":22818,"o":49.99,"t":"2025-06-24T04:00:00Z","v":986004,"vw":50.263995},{"c":50.13,"h":50.27,"l":49.725,"n":14097,"o":50.17,"t":"2025-06-25T04:00:00Z","v":662907,"vw":50.0756},{"c":51.4,"h":51.49,"l":50.14,"n":19126,"o":50.14,"t":"2025-06-26T04:00:00Z","v":1022286,"vw":51.191279},{"c":51.47,"h":51.87,"l":51.17,"n":22106,"o":51.48,"t":"2025-06-27T04:00:00Z","v":1556881,"vw":51.53724},{"c":51.94,"h":52.315,"l":51.71,"n":21314,"o":51.71,"t":"2025-06-30T04:00:00Z","v":1174813,"vw":52.025639},{"c":53.75,"h":54.54,"l":51.3601,"n":32229,"o":51.75,"t":"2025-07-01T04:00:00Z","v":1965206,"vw":53.554073},{"c":54.77,"h":54.8,"l":53.5901,"n":23481,"o":53.84,"t":"2025-07-02T04:00:00Z","v":1421069,"vw":54.428509},{"c":55.5,"h":55.93,"l":54.65,"n":15703,"o":55.09,"t":"2025-07-03T04:00:00Z","v":1082797,"vw":55.597231},{"c":55.16,"h":55.97,"l":54.745,"n":28233,"o":55.15,"t":"2025-07-07T04:00:00Z","v":1550740,"vw":55.178552},{"c":55.55,"h":56.01,"l":55.205,"n":29069,"o":55.455,"t":"2025-07-08T04:00:00Z","v":1739626,"vw":55.661203},{"c":55.65,"h":56.23,"l":55.23,"n":19891,"o":56.23,"t":"2025-07-09T04:00:00Z","v":1060912,"vw":55.602484},{"c":56.3,"h":56.565,"l":55.57,"n":30737,"o":55.76,"t":"2025-07-10T04:00:00Z","v":2220883,"vw":56.296694},{"c":56.2,"h":56.58,"l":55.54,"n":18232,"o":55.94,"t":"2025-07-11T04:00:00Z","v":1306048,"vw":56.203647},{"c":56.92,"h":56.96,"l":55.87,"n":30890,"o":56.04,"t":"2025-07-14T04:00:00Z","v":1738358,"vw":56.655937},{"c":54.54,"h":56.91,"l":54.51,"n":27581,"o":56.69,"t":"2025-07-15T04:00:00Z","v":1322913,"vw":55.213115},{"c":55.1,"h":55.3,"l":53.955,"n":24086,"o":55.16,"t":"2025-07-16T04:00:00Z","v":1057215,"vw":54.916027},{"c":56.41,"h":56.56,"l":54.9,"n":25743,"o":54.9,"t":"2025-07-17T04:00:00Z","v":1227791,"vw":56.091497},{"c":56.8,"h":56.995,"l":56.24,"n":25557,"o":56.92,"t":"2025-07-18T04:00:00Z","v":1377540,"vw":56.69833},{"c":56.59,"h":57.35,"l":56.38,"n":38592,"o":56.8,"t":"2025-07-21T04:00:00Z","v":2251453,"vw":56.869423},{"c":56.85,"h":58.05,"l":55.595,"n":57256,"o":58,"t":"2025-07-22T04:00:00Z","v":3964253,"vw":56.777207},{"c":56.54,"h":57.31,"l":55.93,"n":29629,"o":57.29,"t":"2025-07-23T04:00:00Z","v":1669910,"vw":56.453823},{"c":55.18,"h":56.6,"l":55.06,"n":31234,"o":56.36,"t":"2025-07-24T04:00:00Z","v":2087041,"vw":55.669612},{"c":55.38,"h":55.59,"l":54.32,"n":36147,"o":55.12,"t":"2025-07-25T04:00:00Z","v":1806966,"vw":55.241668},{"c":55.36,"h":55.68,"l":54.89,"n":19688,"o":55.53,"t":"2025-07-28T04:00:00Z","v":1020359,"vw":55.307824},{"c":54.77,"h":55.72,"l":54.55,"n":20267,"o":55.625,"t":"2025-07-29T04:00:00Z","v":942002,"vw":54.849439},{"c":54.21,"h":55.38,"l":53.96,"n":21277,"o":55.04,"t":"2025-07-30T04:00:00Z","v":1276041,"vw":54.604961},{"c":53.62,"h":54.51,"l":53.52,"n":24365,"o":53.96,"t":"2025-07-31T04:00:00Z","v":1357451,"vw":53.813581},{"c":52.08,"h":52.8,"l":51.09,"n":27568,"o":52.45,"t":"2025-08-01T04:00:00Z","v":1451080,"vw":51.877188},{"c":52.76,"h":52.955,"l":51.96,"n":25059,"o":52.48,"t":"2025-08-04T04:00:00Z","v":1756192,"vw":52.607361},{"c":52.47,"h":53.065,"l":51.29,"n":23391,"o":52.92,"t":"2025-08-05T04:00:00Z","v":1416473,"vw":52.357401},{"c":51.52,"h":52.58,"l":51.46,"n":22212,"o":52.21,"t":"2025-08-06T04:00:00Z","v":1437713,"vw":51.727119},{"c":51.2,"h":52.21,"l":50.66,"n":32921,"o":52.21,"t":"2025-08-07T04:00:00Z","v":2352232,"vw":51.225896},{"c":52.04,"h":52.19,"l":51.27,"n":26204,"o":51.75,"t":"2025-08-08T04:00:00Z","v":1349043,"vw":51.994733},{"c":51.78,"h":52.36,"l":51.68,"n":31934,"o":52.08,"t":"2025-08-11T04:00:00Z","v":1798763,"vw":51.913133},{"c":53.16,"h":53.24,"l":52.12,"n":26987,"o":52.3,"t":"2025-08-12T04:00:00Z","v":1302657,"vw":52.851327},{"c":53.86,"h":53.93,"l":53.07,"n":28456,"o":53.37,"t":"2025-08-13T04:00:00Z","v":1798369,"vw":53.622313},{"c":53.77,"h":53.88,"l":52.49,"n":25264,"o":52.74,"t":"2025-08-14T04:00:00Z","v":1312629,"vw":53.530858},{"c":52.67,"h":53.805,"l":52.65,"n":19121,"o":53.75,"t":"2025-08-15T04:00:00Z","v":1075159,"vw":52.92633},{"c":53.27,"h":53.285,"l":52.36,"n":24972,"o":52.51,"t":"2025-08-18T04:00:00Z","v":1073135,"vw":53.035862},{"c":53.14,"h":53.735,"l":52.88,"n":21332,"o":53.04,"t":"2025-08-19T04:00:00Z","v":1205203,"vw":53.114447},{"c":53.78,"h":53.9,"l":52.87,"n":21506,"o":53.19,"t":"2025-08-20T04:00:00Z","v":1247588,"vw":53.458868},{"c":53.5,"h":53.65,"l":53.02,"n":21216,"o":53.33,"t":"2025-08-21T04:00:00Z","v":1067731,"vw":53.424192},{"c":55.86,"h":56.08,"l":53.83,"n":30426,"o":53.83,"t":"2025-08-22T04:00:00Z","v":1594506,"vw":55.755004},{"c":55.91,"h":55.975,"l":55.45,"n":23745,"o":55.6,"t":"2025-08-25T04:00:00Z","v":1311512,"vw":55.796523},{"c":56.82,"h":56.98,"l":55.7,"n":24937,"o":55.76,"t":"2025-08-26T04:00:00Z","v":1254168,"vw":56.721714},{"c":58,"h":58.03,"l":56.6,"n":32470,"o":56.64,"t":"2025-08-27T04:00:00Z","v":2001652,"vw":57.810427},{"c":57.815,"h":58.4,"l":57.3847,"n":26018,"o":58.33,"t":"2025-08-28T04:00:00Z","v":1184510,"vw":57.733802},{"c":58.01,"h":58.46,"l":57.68,"n":20536,"o":57.79,"t":"2025-08-29T04:00:00Z","v":1190443,"vw":58.039869},{"c":57.3,"h":57.54,"l":56.39,"n":19645,"o":57.11,"t":"2025-09-02T04:00:00Z","v":913625,"vw":57.119331},{"c":57.42,"h":58.065,"l":56.6,"n":16976,"o":57.34,"t":"2025-09-03T04:00:00Z","v":784909,"vw":57.242171},{"c":58.11,"h":58.19,"l":57.265,"n":20713,"o":57.57,"t":"2025-09-04T04:00:00Z","v":994241,"vw":57.904837},{"c":56.5,"h":58.79,"l":56.19,"n":32958,"o":58.45,"t":"2025-09-05T04:00:00Z","v":1469633,"vw":56.942196},{"c":57.02,"h":57.12,"l":55.9296,"n":23355,"o":56.64,"t":"2025-09-08T04:00:00Z","v":1733611,"vw":56.768404},{"c":56.9,"h":57.28,"l":56.4,"n":23999,"o":56.84,"t":"2025-09-09T04:00:00Z","v":1011738,"vw":56.833189},{"c":57.98,"h":58.02,"l":56.475,"n":39758,"o":57.12,"t":"2025-09-10T04:00:00Z","v":2099331,"vw":57.538466},{"c":58.26,"h":58.31,"l":57.32,"n":33758,"o":58.11,"t":"2025-09-11T04:00:00Z","v":1632227,"vw":57.960849},{"c":58.42,"h":58.76,"l":57.97,"n":27999,"o":58.26,"t":"2025-09-12T04:00:00Z","v":1343046,"vw":58.421744},{"c":57.07,"h":58.74,"l":57.06,"n":32558,"o":58.49,"t":"2025-09-15T04:00:00Z","v":1484724,"vw":57.493369},{"c":56.5,"h":57.26,"l":55.525,"n":27876,"o":57.11,"t":"2025-09-16T04:00:00Z","v":1310819,"vw":56.272307},{"c":57.5,"h":58.85,"l":56.525,"n":33003,"o":56.62,"t":"2025-09-17T04:00:00Z","v":1404285,"vw":57.699449},{"c":59.15,"h":59.23,"l":57.61,"n":26302,"o":57.94,"t":"2025-09-18T04:00:00Z","v":1257286,"vw":58.897028},{"c":58.7,"h":59.4,"l":58.23,"n":29405,"o":59.4,"t":"2025-09-19T04:00:00Z","v":3450966,"vw":58.761834},{"c":57.09,"h":58.55,"l":56.72,"n":34954,"o":58.18,"t":"2025-09-22T04:00:00Z","v":1814155,"vw":57.353367},{"c":57.29,"h":58.48,"l":56.97,"n":32629,"o":57.19,"t":"2025-09-23T04:00:00Z","v":1794366,"vw":57.412662},{"c":56.91,"h":57.96,"l":56.67,"n":35425,"o":57.37,"t":"2025-09-24T04:00:00Z","v":1558253,"vw":57.046183},{"c":57.3,"h":57.47,"l":56.08,"n":32352,"o":56.43,"t":"2025-09-25T04:00:00Z","v":1590967,"vw":57.178423},{"c":57.54,"h":58.17,"l":57.03,"n":29533,"o":57.67,"t":"2025-09-26T04:00:00Z","v":1143645,"vw":57.568977},{"c":57,"h":57.91,"l":56.68,"n":30102,"o":57.91,"t":"2025-09-29T04:00:00Z","v":1212834,"vw":57.041935},{"c":56.58,"h":57.295,"l":55.42,"n":38457,"o":57,"t":"2025-09-30T04:00:00Z","v":1628771,"vw":56.222364},{"c":56.48,"h":56.76,"l":55.99,"n":25782,"o":56.44,"t":"2025-10-01T04:00:00Z","v":1135837,"vw":56.41094},{"c":56.39,"h":56.585,"l":55.52,"n":31619,"o":56.17,"t":"2025-10-02T04:00:00Z","v":1227455,"vw":56.145064},{"c":56.93,"h":57.45,"l":56.45,"n":30498,"o":56.77,"t":"2025-10-03T04:00:00Z","v":1162870,"vw":56.965082},{"c":56.87,"h":58.54,"l":56.61,"n":35161,"o":57.33,"t":"2025-10-06T04:00:00Z","v":1766949,"vw":57.277478},{"c":56.71,"h":57.3,"l":56.37,"n":29242,"o":56.96,"t":"2025-10-07T04:00:00Z","v":1307247,"vw":56.673016},{"c":56.1,"h":57.4,"l":55.98,"n":28159,"o":56.91,"t":"2025-10-08T04:00:00Z","v":1227299,"vw":56.509443},{"c":55.83,"h":56.47,"l":55.68,"n":32773,"o":56.32,"t":"2025-10-09T04:00:00Z","v":1342776,"vw":55.986207},{"c":52.35,"h":56.2354,"l":52.27,"n":28304,"o":56.07,"t":"2025-10-10T04:00:00Z","v":1295248,"vw":53.162354},{"c":53.84,"h":53.965,"l":53.06,"n":26031,"o":53.43,"t":"2025-10-13T04:00:00Z","v":1412523,"vw":53.68873},{"c":55.27,"h":55.805,"l":53.32,"n":30356,"o":53.32,"t":"2025-10-14T04:00:00Z","v":1411924,"vw":55.067132},{"c":54.03,"h":55.62,"l":53.55,"n":28458,"o":55.36,"t":"2025-10-15T04:00:00Z","v":1526140,"vw":54.060132},{"c":46.93,"h":52.56,"l":46.19,"n":147571,"o":51.12,"t":"2025-10-16T04:00:00Z","v":10742315,"vw":47.983996},{"c":49.67,"h":50.04,"l":47.77,"n":113487,"o":49.04,"t":"2025-10-17T04:00:00Z","v":8968361,"vw":49.136035},{"c":51.98,"h":52.1413,"l":49.82,"n":72066,"o":50.54,"t":"2025-10-20T04:00:00Z","v":5946676,"vw":51.436496},{"c":52.7,"h":53.99,"l":52.1001,"n":49457,"o":52.505,"t":"2025-10-21T04:00:00Z","v":3848294,"vw":52.900522},{"c":51.69,"h":52.81,"l":51.4401,"n":35621,"o":52.53,"t":"2025-10-22T04:00:00Z","v":1910144,"vw":51.904643},{"c":51.68,"h":52.25,"l":51.28,"n":28952,"o":52.13,"t":"2025-10-23T04:00:00Z","v":1691635,"vw":51.770895},{"c":53.115,"h":53.69,"l":52.24,"n":32100,"o":52.52,"t":"2025-10-24T04:00:00Z","v":1808272,"vw":53.201023},{"c":52.85,"h":54,"l":52.76,"n":37470,"o":53.64,"t":"2025-10-27T04:00:00Z","v":3065712,"vw":53.259419},{"c":52.24,"h":52.91,"l":51.55,"n":34012,"o":52.91,"t":"2025-10-28T04:00:00Z","v":1926896,"vw":52.041768},{"c":51.51,"h":52.5386,"l":51.22,"n":33332,"o":52.02,"t":"2025-10-29T04:00:00Z","v":1714244,"vw":51.774379},{"c":51.94,"h":53.01,"l":51.25,"n":26049,"o":51.51,"t":"2025-10-30T04:00:00Z","v":1387149,"vw":52.18802},{"c":52.11,"h":52.23,"l":51.21,"n":24848,"o":51.62,"t":"2025-10-31T04:00:00Z","v":1667574,"vw":51.965187},{"c":51.77,"h":51.99,"l":50.995,"n":24415,"o":51.85,"t":"2025-11-03T05:00:00Z","v":1247445,"vw":51.680004},{"c":51.45,"h":51.95,"l":50.79,"n":23899,"o":51.36,"t":"2025-11-04T05:00:00Z","v":1051892,"vw":51.490467},{"c":51.88,"h":52.65,"l":51.075,"n":24462,"o":51.54,"t":"2025-11-05T05:00:00Z","v":1211935,"vw":52.068089},{"c":51.25,"h":52.14,"l":50.72,"n":30363,"o":51.76,"t":"2025-11-06T05:00:00Z","v":1946136,"vw":51.212378},{"c":52.24,"h":52.26,"l":50.57,"n":26700,"o":50.95,"t":"2025-11-07T05:00:00Z","v":1377491,"vw":51.654508},{"c":52.61,"h":53.06,"l":51.97,"n":27230,"o":52.47,"t":"2025-11-10T05:00:00Z","v":1515599,"vw":52.697873},{"c":52.67,"h":53.28,"l":52.21,"n":22039,"o":52.65,"t":"2025-11-11T05:00:00Z","v":1445074,"vw":52.773113},{"c":52.45,"h":53.76,"l":52.42,"n":24733,"o":52.86,"t":"2025-11-12T05:00:00Z","v":1301525,"vw":52.681484},{"c":50.91,"h":52.2,"l":50.6,"n":27494,"o":51.89,"t":"2025-11-13T05:00:00Z","v":1645864,"vw":51.115365},{"c":51.02,"h":51.09,"l":50.04,"n":23657,"o":50.54,"t":"2025-11-14T05:00:00Z","v":1187377,"vw":50.894431},{"c":48.92,"h":51.05,"l":48.52,"n":31694,"o":50.81,"t":"2025-11-17T05:00:00Z","v":1809429,"vw":49.264193},{"c":49.34,"h":49.98,"l":48.5,"n":31644,"o":48.62,"t":"2025-11-18T05:00:00Z","v":1721444,"vw":49.445453},{"c":50.43,"h":50.66,"l":49.63,"n":27532,"o":50.1,"t":"2025-11-19T05:00:00Z","v":1528465,"vw":50.241185},{"c":50.44,"h":51.8,"l":50.19,"n":29301,"o":51.01,"t":"2025-11-20T05:00:00Z","v":1685097,"vw":50.811968},{"c":52.12,"h":52.61,"l":50.465,"n":34414,"o":50.72,"t":"2025-11-21T05:00:00Z","v":2142556,"vw":51.740115},{"c":51.89,"h":52.62,"l":51.77,"n":23344,"o":52.13,"t":"2025-11-24T05:00:00Z","v":1516995,"vw":52.046321},{"c":53.23,"h":53.84,"l":52.04,"n":26739,"o":52.04,"t":"2025-11-25T05:00:00Z","v":1506777,"vw":53.244411},{"c":53.26,"h":53.675,"l":53.06,"n":16665,"o":53.06,"t":"2025-11-26T05:00:00Z","v":767736,"vw":53.3701},{"c":53.23,"h":53.77,"l":53.16,"n":12556,"o":53.56,"t":"2025-11-28T05:00:00Z","v":536097,"vw":53.401414},{"c":54.08,"h":54.15,"l":52.6,"n":23562,"o":52.87,"t":"2025-12-01T05:00:00Z","v":1164262,"vw":53.883037},{"c":54.06,"h":54.645,"l":53.68,"n":26464,"o":53.985,"t":"2025-12-02T05:00:00Z","v":1790541,"vw":54.135734},{"c":54.82,"h":55.06,"l":53.955,"n":24434,"o":54.12,"t":"2025-12-03T05:00:00Z","v":1229669,"vw":54.718348},{"c":55.73,"h":55.84,"l":54.605,"n":21081,"o":54.67,"t":"2025-12-04T05:00:00Z","v":996763,"vw":55.445835},{"c":55.45,"h":56.06,"l":55.3,"n":26050,"o":55.4,"t":"2025-12-05T05:00:00Z","v":1422827,"vw":55.659079},{"c":55.63,"h":56,"l":55.31,"n":22594,"o":55.45,"t":"2025-12-08T05:00:00Z","v":1224413,"vw":55.641178},{"c":56.1,"h":57,"l":55.44,"n":28739,"o":55.55,"t":"2025-12-09T05:00:00Z","v":1544663,"vw":56.169342},{"c":58.84,"h":59.19,"l":56.15,"n":46964,"o":56.44,"t":"2025-12-10T05:00:00Z","v":2686120,"vw":58.267843},{"c":59.41,"h":59.935,"l":58.07,"n":31572,"o":58.58,"t":"2025-12-11T05:00:00Z","v":1627789,"vw":59.435962},{"c":58.99,"h":59.86,"l":58.618,"n":24553,"o":59.76,"t":"2025-12-12T05:00:00Z","v":1126160,"vw":58.984206},{"c":59.145,"h":59.99,"l":58.87,"n":22031,"o":59.46,"t":"2025-12-15T05:00:00Z","v":1100815,"vw":59.196253},{"c":59.33,"h":60,"l":58.75,"n":25022,"o":59.4,"t":"2025-12-16T05:00:00Z","v":1471984,"vw":59.216486},{"c":59.29,"h":59.88,"l":58.62,"n":37424,"o":59.33,"t":"2025-12-17T05:00:00Z","v":2254282,"vw":59.164904},{"c":59.56,"h":60.41,"l":59.23,"n":24885,"o":59.65,"t":"2025-12-18T05:00:00Z","v":1436455,"vw":59.659528},{"c":59.94,"h":60.135,"l":59.31,"n":21256,"o":59.6,"t":"2025-12-19T05:00:00Z","v":2756807,"vw":59.875006},{"c":60.21,"h":60.77,"l":59.62,"n":34321,"o":59.62,"t":"2025-12-22T05:00:00Z","v":1818733,"vw":60.208154},{"c":59.26,"h":60.21,"l":59.1,"n":28227,"o":59.75,"t":"2025-12-23T05:00:00Z","v":1293182,"vw":59.471123},{"c":59.55,"h":59.815,"l":59.01,"n":12004,"o":59.25,"t":"2025-12-24T05:00:00Z","v":622703,"vw":59.518254},{"c":59.51,"h":59.64,"l":59.105,"n":17037,"o":59.49,"t":"2025-12-26T05:00:00Z","v":751037,"vw":59.367818},{"c":58.83,"h":59.66,"l":58.51,"n":21280,"o":59.5,"t":"2025-12-29T05:00:00Z","v":1154411,"vw":58.858394},{"c":58.7,"h":59,"l":58.48,"n":18872,"o":58.94,"t":"2025-12-30T05:00:00Z","v":973417,"vw":58.754991},{"c":58.54,"h":58.99,"l":58.31,"n":21207,"o":58.89,"t":"2025-12-31T05:00:00Z","v":1129025,"vw":58.55842},{"c":59.25,"h":59.6,"l":57.9,"n":23945,"o":58.62,"t":"2026-01-02T05:00:00Z","v":1194024,"vw":59.059458},{"c":60.31,"h":60.85,"l":59.1,"n":29918,"o":59.1,"t":"2026-01-05T05:00:00Z","v":1614952,"vw":60.391594},{"c":60.96,"h":61.2,"l":59.915,"n":24779,"o":60.28,"t":"2026-01-06T05:00:00Z","v":1436115,"vw":60.852141},{"c":60.15,"h":61.16,"l":59.73,"n":23732,"o":60.86,"t":"2026-01-07T05:00:00Z","v":1026640,"vw":60.212552},{"c":60.82,"h":61.57,"l":59.8,"n":28218,"o":59.9,"t":"2026-01-08T05:00:00Z","v":1285700,"vw":60.965909},{"c":60.23,"h":61.33,"l":60.16,"n":22254,"o":61.01,"t":"2026-01-09T05:00:00Z","v":1169940,"vw":60.608059},{"c":59.36,"h":60,"l":58.85,"n":22990,"o":59.302,"t":"2026-01-12T05:00:00Z","v":1240666,"vw":59.257205},{"c":58.52,"h":59.67,"l":58.3394,"n":29690,"o":59.45,"t":"2026-01-13T05:00:00Z","v":1589200,"vw":58.730452},{"c":58.79,"h":59.155,"l":58,"n":32885,"o":58.27,"t":"2026-01-14T05:00:00Z","v":1777558,"vw":58.78212},{"c":59.51,"h":60.25,"l":58.9,"n":28258,"o":58.9,"t":"2026-01-15T05:00:00Z","v":1511121,"vw":59.610015},{"c":59.62,"h":60.32,"l":59.32,"n":31976,"o":59.46,"t":"2026-01-16T05:00:00Z","v":1712102,"vw":59.701524},{"c":59.09,"h":60.265,"l":58.75,"n":44219,"o":58.91,"t":"2026-01-20T05:00:00Z","v":2940862,"vw":59.395156},{"c":61.58,"h":61.75,"l":59.25,"n":55723,"o":60.38,"t":"2026-01-21T05:00:00Z","v":3804853,"vw":61.25159},{"c":61.03,"h":62.26,"l":60.88,"n":44233,"o":61.73,"t":"2026-01-22T05:00:00Z","v":2525239,"vw":61.403078},{"c":59.08,"h":60.64,"l":58.69,"n":36595,"o":60.52,"t":"2026-01-23T05:00:00Z","v":2277925,"vw":59.340596},{"c":59.18,"h":59.675,"l":58.735,"n":29543,"o":59.07,"t":"2026-01-26T05:00:00Z","v":1940735,"vw":59.140813},{"c":59.13,"h":59.92,"l":58.77,"n":25410,"o":59.41,"t":"2026-01-27T05:00:00Z","v":1515558,"vw":59.136711},{"c":58.33,"h":59.205,"l":57.7701,"n":33982,"o":59.09,"t":"2026-01-28T05:00:00Z","v":2074099,"vw":58.416204},{"c":59.43,"h":59.515,"l":58.24,"n":27712,"o":58.88,"t":"2026-01-29T05:00:00Z","v":1419204,"vw":59.10877},{"c":59.91,"h":60.35,"l":58.825,"n":35072,"o":59.31,"t":"2026-01-30T05:00:00Z","v":2641550,"vw":59.794009},{"c":60.99,"h":61.34,"l":59.7,"n":38862,"o":59.91,"t":"2026-02-02T05:00:00Z","v":2067008,"vw":60.913635},{"c":62.36,"h":62.49,"l":61.02,"n":35012,"o":61.06,"t":"2026-02-03T05:00:00Z","v":1741407,"vw":61.882842},{"c":63.81,"h":64.87,"l":62.49,"n":47342,"o":62.81,"t":"2026-02-04T05:00:00Z","v":2933529,"vw":63.924263},{"c":64.12,"h":64.75,"l":63.31,"n":44641,"o":63.8,"t":"2026-02-05T05:00:00Z","v":2995962,"vw":63.98697},{"c":65.29,"h":66.175,"l":64.5,"n":34574,"o":64.8,"t":"2026-02-06T05:00:00Z","v":2251888,"vw":65.544047},{"c":65.16,"h":65.78,"l":64.64,"n":27574,"o":64.64,"t":"2026-02-09T05:00:00Z","v":1969979,"vw":65.258968},{"c":64.08,"h":65.7256,"l":63.5,"n":28421,"o":64.69,"t":"2026-02-10T05:00:00Z","v":1681564,"vw":64.479626},{"c":62.91,"h":65,"l":62.12,"n":33747,"o":64.58,"t":"2026-02-11T05:00:00Z","v":2108828,"vw":63.141669},{"c":60.19,"h":63.06,"l":59.32,"n":38674,"o":62.91,"t":"2026-02-12T05:00:00Z","v":2287454,"vw":60.443274},{"c":61.26,"h":61.76,"l":59.25,"n":38521,"o":59.99,"t":"2026-02-13T05:00:00Z","v":2896301,"vw":61.025935},{"c":61.53,"h":62.78,"l":60.96,"n":31946,"o":61.31,"t":"2026-02-17T05:00:00Z","v":1791101,"vw":61.445652},{"c":62.04,"h":62.835,"l":61.52,"n":29916,"o":61.52,"t":"2026-02-18T05:00:00Z","v":2047585,"vw":62.283171},{"c":61.48,"h":62.345,"l":60.46,"n":29278,"o":62.04,"t":"2026-02-19T05:00:00Z","v":1849954,"vw":61.238868},{"c":62.5,"h":62.53,"l":60.86,"n":31678,"o":61.44,"t":"2026-02-20T05:00:00Z","v":2372116,"vw":62.077021},{"c":59.3,"h":62.58,"l":58.92,"n":37147,"o":62.18,"t":"2026-02-23T05:00:00Z","v":2167274,"vw":59.501372},{"c":59.2,"h":59.53,"l":58.16,"n":36490,"o":59.18,"t":"2026-02-24T05:00:00Z","v":2038876,"vw":59.075884},{"c":60.4,"h":60.73,"l":59.7,"n":23593,"o":60.07,"t":"2026-02-25T05:00:00Z","v":1248092,"vw":60.326383},{"c":61.65,"h":62.16,"l":60.74,"n":26261,"o":61,"t":"2026-02-26T05:00:00Z","v":1406091,"vw":61.48225},{"c":57.28,"h":60.355,"l":56.44,"n":47272,"o":60.25,"t":"2026-02-27T05:00:00Z","v":3410575,"vw":57.390234},{"c":58.14,"h":58.685,"l":56.14,"n":30154,"o":57.28,"t":"2026-03-02T05:00:00Z","v":1708756,"vw":58.115518},{"c":57.65,"h":58.215,"l":55.85,"n":21658,"o":57.11,"t":"2026-03-03T05:00:00Z","v":1106482,"vw":57.396642},{"c":58.22,"h":58.49,"l":57.3883,"n":25140,"o":57.74,"t":"2026-03-04T05:00:00Z","v":1452007,"vw":58.221715},{"c":57.48,"h":57.83,"l":56.59,"n":33419,"o":57.44,"t":"2026-03-05T05:00:00Z","v":1986571,"vw":57.272898},{"c":55.74,"h":56.02,"l":54.2,"n":32819,"o":55.148,"t":"2026-03-06T05:00:00Z","v":1621843,"vw":55.459621},{"c":55.78,"h":56.01,"l":53.59,"n":35917,"o":55.48,"t":"2026-03-09T04:00:00Z","v":2027672,"vw":55.24246},{"c":55.42,"h":56.97,"l":54.98,"n":31284,"o":55.95,"t":"2026-03-10T04:00:00Z","v":1613362,"vw":55.899682},{"c":54.85,"h":55.62,"l":54.26,"n":27388,"o":55.13,"t":"2026-03-11T04:00:00Z","v":1245251,"vw":54.743201},{"c":54.24,"h":54.41,"l":53.115,"n":30621,"o":53.67,"t":"2026-03-12T04:00:00Z","v":1579794,"vw":54.010002},{"c":53.1,"h":54.69,"l":52.98,"n":31118,"o":54.61,"t":"2026-03-13T04:00:00Z","v":1412946,"vw":53.484231},{"c":53.54,"h":54.36,"l":53.48,"n":27196,"o":53.48,"t":"2026-03-16T04:00:00Z","v":1029669,"vw":53.746066},{"c":54.02,"h":54.29,"l":53.33,"n":22117,"o":53.84,"t":"2026-03-17T04:00:00Z","v":1161360,"vw":53.998605},{"c":53.62,"h":54.31,"l":53.175,"n":37172,"o":53.99,"t":"2026-03-18T04:00:00Z","v":1951811,"vw":53.674094},{"c":54.28,"h":54.54,"l":52.695,"n":32618,"o":53.32,"t":"2026-03-19T04:00:00Z","v":1714776,"vw":53.802234},{"c":54.05,"h":54.56,"l":53.47,"n":28810,"o":54.29,"t":"2026-03-20T04:00:00Z","v":2810375,"vw":54.041384},{"c":55.05,"h":56.31,"l":54.19,"n":39890,"o":55.53,"t":"2026-03-23T04:00:00Z","v":2453081,"vw":55.059877},{"c":56.22,"h":56.59,"l":54.64,"n":29485,"o":54.64,"t":"2026-03-24T04:00:00Z","v":1516117,"vw":56.069747},{"c":57.2,"h":57.29,"l":55.94,"n":40624,"o":56.54,"t":"2026-03-25T04:00:00Z","v":2391301,"vw":56.91096},{"c":57.25,"h":57.42,"l":56.49,"n":39920,"o":56.51,"t":"2026-03-26T04:00:00Z","v":1924521,"vw":57.067398},{"c":55.4,"h":57,"l":55.16,"n":36789,"o":56.75,"t":"2026-03-27T04:00:00Z","v":2028562,"vw":55.884537},{"c":55.59,"h":56.23,"l":55.11,"n":31821,"o":55.85,"t":"2026-03-30T04:00:00Z","v":1558899,"vw":55.672662},{"c":57.62,"h":58.12,"l":56.31,"n":44255,"o":56.69,"t":"2026-03-31T04:00:00Z","v":2054086,"vw":57.381038},{"c":58.26,"h":58.94,"l":57.95,"n":28065,"o":58.19,"t":"2026-04-01T04:00:00Z","v":1338112,"vw":58.360739},{"c":58.13,"h":58.3497,"l":56.77,"n":28866,"o":57.02,"t":"2026-04-02T04:00:00Z","v":1364336,"vw":57.958028},{"c":58.97,"h":59.065,"l":58,"n":21395,"o":58.1,"t":"2026-04-06T04:00:00Z","v":1055516,"vw":58.831622},{"c":59.09,"h":59.33,"l":58.73,"n":31727,"o":58.97,"t":"2026-04-07T04:00:00Z","v":1577532,"vw":59.03106},{"c":61,"h":61.76,"l":60.57,"n":35177,"o":60.64,"t":"2026-04-08T04:00:00Z","v":2018867,"vw":60.984902},{"c":61.77,"h":62.17,"l":60.61,"n":33127,"o":60.79,"t":"2026-04-09T04:00:00Z","v":1344813,"vw":61.707},{"c":61.05,"h":61.785,"l":60.81,"n":24558,"o":61.62,"t":"2026-04-10T04:00:00Z","v":1195693,"vw":61.166827},{"c":61.53,"h":61.67,"l":60.22,"n":27333,"o":60.57,"t":"2026-04-13T04:00:00Z","v":1377460,"vw":61.145519},{"c":61.69,"h":62.11,"l":60.91,"n":29040,"o":61.51,"t":"2026-04-14T04:00:00Z","v":1652720,"vw":61.718354},{"c":61.85,"h":62.465,"l":61.34,"n":27782,"o":61.92,"t":"2026-04-15T04:00:00Z","v":1655585,"vw":61.981259},{"c":61.54,"h":62.165,"l":61.495,"n":21882,"o":61.72,"t":"2026-04-16T04:00:00Z","v":897038,"vw":61.674964},{"c":62.73,"h":63.39,"l":62.03,"n":29448,"o":62.22,"t":"2026-04-17T04:00:00Z","v":1602459,"vw":62.767759},{"c":63.05,"h":63.75,"l":62.0406,"n":38284,"o":62.31,"t":"2026-04-20T04:00:00Z","v":2224271,"vw":63.214809},{"c":62.02,"h":63.72,"l":61.315,"n":43152,"o":62.7,"t":"2026-04-21T04:00:00Z","v":2608097,"vw":62.114076},{"c":61.94,"h":62.645,"l":61.69,"n":28163,"o":62.39,"t":"2026-04-22T04:00:00Z","v":1468818,"vw":62.05652},{"c":62.63,"h":62.79,"l":61.5601,"n":24448,"o":62.15,"t":"2026-04-23T04:00:00Z","v":1513582,"vw":62.319747},{"c":61.34,"h":62.97,"l":61.05,"n":29869,"o":62.63,"t":"2026-04-24T04:00:00Z","v":1467595,"vw":61.436699},{"c":62.61,"h":63.01,"l":61.14,"n":27043,"o":61.39,"t":"2026-04-27T04:00:00Z","v":1429435,"vw":62.525718},{"c":63.18,"h":63.5,"l":62.9,"n":24317,"o":63.14,"t":"2026-04-28T04:00:00Z","v":1455409,"vw":63.176652},{"c":62.58,"h":63.35,"l":62.11,"n":24648,"o":63.09,"t":"2026-04-29T04:00:00Z","v":1450804,"vw":62.623812},{"c":63.42,"h":63.795,"l":62.27,"n":26809,"o":62.56,"t":"2026-04-30T04:00:00Z","v":1390424,"vw":63.367463},{"c":63.26,"h":63.905,"l":62.41,"n":26093,"o":63.38,"t":"2026-05-01T04:00:00Z","v":1340711,"vw":63.390349},{"c":62.11,"h":63.21,"l":61.76,"n":27365,"o":62.96,"t":"2026-05-04T04:00:00Z","v":1321786,"vw":62.202263},{"c":63.13,"h":63.3,"l":62.185,"n":22194,"o":62.43,"t":"2026-05-05T04:00:00Z","v":1249277,"vw":63.074465},{"c":63.99,"h":64.79,"l":63.81,"n":33887,"o":63.81,"t":"2026-05-06T04:00:00Z","v":2255499,"vw":64.200548},{"c":62.73,"h":64.37,"l":62.58,"n":31766,"o":63.95,"t":"2026-05-07T04:00:00Z","v":1383470,"vw":63.013527},{"c":62.5,"h":63.145,"l":62.07,"n":29168,"o":62.98,"t":"2026-05-08T04:00:00Z","v":1316740,"vw":62.476384},{"c":60.8,"h":62.81,"l":60.64,"n":38761,"o":62.71,"t":"2026-05-11T04:00:00Z","v":2092584,"vw":61.034511},{"c":60.83,"h":61.14,"l":59.74,"n":28838,"o":60.88,"t":"2026-05-12T04:00:00Z","v":1262929,"vw":60.693972},{"c":59.64,"h":60.75,"l":59.57,"n":30516,"o":60.75,"t":"2026-05-13T04:00:00Z","v":1372887,"vw":59.942626},{"c":60.09,"h":60.46,"l":59.77,"n":22201,"o":59.77,"t":"2026-05-14T04:00:00Z","v":996198,"vw":60.155965},{"c":59.63,"h":60.36,"l":58.99,"n":23294,"o":60.12,"t":"2026-05-15T04:00:00Z","v":1085200,"vw":59.546892},{"c":60.09,"h":60.745,"l":59.71,"n":30056,"o":59.74,"t":"2026-05-18T04:00:00Z","v":1849737,"vw":60.275204},{"c":60.22,"h":60.4904,"l":59.19,"n":25587,"o":60.13,"t":"2026-05-19T04:00:00Z","v":1052317,"vw":60.162271},{"c":61.71,"h":61.94,"l":60.03,"n":28677,"o":60.59,"t":"2026-05-20T04:00:00Z","v":1197713,"vw":61.46039},{"c":61.79,"h":62.01,"l":61.15,"n":23559,"o":61.58,"t":"2026-05-21T04:00:00Z","v":1246472,"vw":61.712138},{"c":62.12,"h":62.38,"l":61.7,"n":19116,"o":61.97,"t":"2026-05-22T04:00:00Z","v":843518,"vw":62.139648},{"c":62.74,"h":63.39,"l":62.215,"n":26875,"o":62.31,"t":"2026-05-26T04:00:00Z","v":1294934,"vw":62.854292},{"c":62.32,"h":63.29,"l":62.005,"n":28722,"o":62.84,"t":"2026-05-27T04:00:00Z","v":1223949,"vw":62.460199},{"c":62.24,"h":62.378,"l":61.5926,"n":28049,"o":62.378,"t":"2026-05-28T04:00:00Z","v":1297425,"vw":62.148057},{"c":62.45,"h":62.76,"l":61.85,"n":32350,"o":62.13,"t":"2026-05-29T04:00:00Z","v":1986948,"vw":62.431999},{"c":61.08,"h":61.98,"l":60.825,"n":28003,"o":61.69,"t":"2026-06-01T04:00:00Z","v":1219590,"vw":61.233334},{"c":62.02,"h":62.2,"l":60.9,"n":34413,"o":60.9,"t":"2026-06-02T04:00:00Z","v":1588599,"vw":61.873264},{"c":60.76,"h":61.94,"l":60.605,"n":28529,"o":61.79,"t":"2026-06-03T04:00:00Z","v":1196645,"vw":60.905845},{"c":63.05,"h":63.085,"l":61.605,"n":29102,"o":61.74,"t":"2026-06-04T04:00:00Z","v":1268655,"vw":62.8224},{"c":63.23,"h":63.67,"l":62.945,"n":30142,"o":63.1,"t":"2026-06-05T04:00:00Z","v":1485835,"vw":63.310613},{"c":63.25,"h":63.94,"l":62.96,"n":34199,"o":63.23,"t":"2026-06-08T04:00:00Z","v":1637621,"vw":63.361814},{"c":64.83,"h":65.38,"l":63.64,"n":40346,"o":63.83,"t":"2026-06-09T04:00:00Z","v":2070342,"vw":64.616663},{"c":65.82,"h":66.61,"l":64.7,"n":44276,"o":65.02,"t":"2026-06-10T04:00:00Z","v":2448365,"vw":65.876313},{"c":66.44,"h":66.88,"l":65.58,"n":44838,"o":66.31,"t":"2026-06-11T04:00:00Z","v":2451150,"vw":66.247055},{"c":67.25,"h":67.67,"l":66.44,"n":36236,"o":67,"t":"2026-06-12T04:00:00Z","v":1773182,"vw":67.230882},{"c":66.27,"h":67.99,"l":66.04,"n":30606,"o":67.43,"t":"2026-06-15T04:00:00Z","v":1627600,"vw":66.658909},{"c":66.73,"h":67.3699,"l":66.32,"n":29700,"o":66.67,"t":"2026-06-16T04:00:00Z","v":1398618,"vw":66.679223},{"c":66.15,"h":67.685,"l":65.5449,"n":39406,"o":66.66,"t":"2026-06-17T04:00:00Z","v":3201126,"vw":66.49453},{"c":66.17,"h":67.42,"l":65.96,"n":27586,"o":66.87,"t":"2026-06-18T04:00:00Z","v":2642320,"vw":66.293949},{"c":67.12,"h":67.5,"l":66.16,"n":25656,"o":66.4,"t":"2026-06-22T04:00:00Z","v":1207862,"vw":67.150897},{"c":68.49,"h":68.56,"l":66.49,"n":35869,"o":66.91,"t":"2026-06-23T04:00:00Z","v":2426721,"vw":68.131297},{"c":68.3,"h":69.08,"l":68.22,"n":38065,"o":68.49,"t":"2026-06-24T04:00:00Z","v":1863031,"vw":68.386337},{"c":69.33,"h":69.8,"l":68.48,"n":31115,"o":68.48,"t":"2026-06-25T04:00:00Z","v":1584665,"vw":69.211345},{"c":69.14,"h":69.6,"l":68.31,"n":26104,"o":69.52,"t":"2026-06-26T04:00:00Z","v":1837150,"vw":69.046666},{"c":69.52,"h":69.84,"l":68.6841,"n":24890,"o":69.18,"t":"2026-06-29T04:00:00Z","v":1359818,"vw":69.41505},{"c":69.19,"h":69.48,"l":68.84,"n":24489,"o":69.32,"t":"2026-06-30T04:00:00Z","v":1123906,"vw":69.22404},{"c":70.7,"h":70.88,"l":68.86,"n":29415,"o":69.41,"t":"2026-07-01T04:00:00Z","v":1491858,"vw":70.496247},{"c":69.35,"h":71.26,"l":68.65,"n":34398,"o":71,"t":"2026-07-02T04:00:00Z","v":1731176,"vw":69.375943},{"c":70.6,"h":70.675,"l":69.07,"n":27620,"o":69.35,"t":"2026-07-06T04:00:00Z","v":1360615,"vw":70.401842},{"c":70.69,"h":71.17,"l":70.435,"n":27653,"o":70.84,"t":"2026-07-07T04:00:00Z","v":1258707,"vw":70.837121},{"c":68.64,"h":70.61,"l":68.02,"n":36918,"o":70.61,"t":"2026-07-08T04:00:00Z","v":2031452,"vw":68.656652},{"c":70.02,"h":70.53,"l":68.94,"n":34030,"o":69.05,"t":"2026-07-09T04:00:00Z","v":1803486,"vw":70.148518},{"c":70.66,"h":70.86,"l":69.98,"n":24793,"o":70.39,"t":"2026-07-10T04:00:00Z","v":1126553,"vw":70.629788},{"c":70.36,"h":71.09,"l":69.84,"n":31076,"o":70.63,"t":"2026-07-13T04:00:00Z","v":1694152,"vw":70.277683},{"c":70.42,"h":71.21,"l":69.8,"n":27741,"o":70.18,"t":"2026-07-14T04:00:00Z","v":1451883,"vw":70.446596},{"c":71.55,"h":71.95,"l":70.505,"n":36290,"o":70.63,"t":"2026-07-15T04:00:00Z","v":2304077,"vw":71.565177},{"c":73.31,"h":73.34,"l":71.63,"n":28255,"o":71.66,"t":"2026-07-16T04:00:00Z","v":1517815,"vw":73.069311},{"c":72.27,"h":73.18,"l":71.63,"n":30454,"o":72.93,"t":"2026-07-17T04:00:00Z","v":1775721,"vw":72.292439},{"c":71.89,"h":72.515,"l":71.2603,"n":39461,"o":72.4,"t":"2026-07-20T04:00:00Z","v":2715062,"vw":71.765104},{"c":69.05,"h":69.85,"l":67.7506,"n":59096,"o":68.02,"t":"2026-07-21T04:00:00Z","v":4075904,"vw":68.767808},{"c":70.07,"h":70.23,"l":68.37,"n":33363,"o":69.05,"t":"2026-07-22T04:00:00Z","v":1738244,"vw":69.834493},{"c":69.16,"h":69.2,"l":68.33,"n":34745,"o":68.81,"t":"2026-07-23T04:00:00Z","v":1868255,"vw":68.894023},{"c":69.29,"h":69.6,"l":68.66,"n":22605,"o":69.37,"t":"2026-07-24T04:00:00Z","v":1251184,"vw":69.272376},{"c":68.52,"h":70.19,"l":68.49,"n":30288,"o":69.7,"t":"2026-07-27T04:00:00Z","v":1615900,"vw":68.941232},{"c":69.52,"h":69.685,"l":68.585,"n":29399,"o":68.83,"t":"2026-07-28T04:00:00Z","v":1443121,"vw":69.45155},{"c":68.92,"h":69.86,"l":68.63,"n":31483,"o":69.08,"t":"2026-07-29T04:00:00Z","v":1666115,"vw":69.230012},{"c":69.46,"h":69.85,"l":68.82,"n":22965,"o":69.6,"t":"2026-07-30T04:00:00Z","v":1264024,"vw":69.416577},{"c":69.7,"h":70.19,"l":68.76,"n":23648,"o":68.76,"t":"2026-07-31T04:00:00Z","v":1191881,"vw":69.63915},{"c":70.84,"h":70.9926,"l":69.94,"n":25951,"o":69.97,"t":"2026-08-03T04:00:00Z","v":2231099,"vw":70.718189},{"c":71.77,"h":72.69,"l":70.6075,"n":33170,"o":70.63,"t":"2026-08-04T04:00:00Z","v":1975425,"vw":71.931871},{"c":71.7,"h":72.4,"l":71.46,"n":27422,"o":72.14,"t":"2026-08-05T04:00:00Z","v":1459955,"vw":71.742357},{"c":70.58,"h":72.32,"l":70.505,"n":23652,"o":72.16,"t":"2026-08-06T04:00:00Z","v":1052553,"vw":70.889245},{"c":70.32,"h":70.74,"l":69.7303,"n":19783,"o":70.43,"t":"2026-08-07T04:00:00Z","v":720547,"vw":70.45397},{"c":70.62,"h":70.75,"l":69.745,"n":21583,"o":70.05,"t":"2026-08-10T04:00:00Z","v":961667,"vw":70.470553},{"c":71,"h":71.21,"l":70.4,"n":19924,"o":70.62,"t":"2026-08-11T04:00:00Z","v":840247,"vw":70.94878},{"c":71.92,"h":71.96,"l":71.0698,"n":29749,"o":71.28,"t":"2026-08-12T04:00:00Z","v":1288669,"vw":71.690014},{"c":71.61,"h":72.3,"l":71.22,"n":26868,"o":71.99,"t":"2026-08-13T04:00:00Z","v":1395714,"vw":71.544414},{"c":72.2,"h":72.54,"l":71.3798,"n":20357,"o":71.61,"t":"2026-08-14T04:00:00Z","v":926902,"vw":72.218194},{"c":71.58,"h":72.59,"l":71.46,"n":24863,"o":72.2,"t":"2026-08-17T04:00:00Z","v":1256106,"vw":71.823714},{"c":70.93,"h":72.3,"l":70.89,"n":22149,"o":71.94,"t":"2026-08-18T04:00:00Z","v":1205998,"vw":71.142975},{"c":68.29,"h":71.045,"l":68.16,"n":40135,"o":70.92,"t":"2026-08-19T04:00:00Z","v":2292915,"vw":68.697759},{"c":67.89,"h":68.75,"l":67.545,"n":32140,"o":67.97,"t":"2026-08-20T04:00:00Z","v":1396521,"vw":68.167879},{"c":68.14,"h":68.69,"l":67.36,"n":23467,"o":68.44,"t":"2026-08-21T04:00:00Z","v":1397966,"vw":68.06885},{"c":67.87,"h":69.08,"l":67.575,"n":21455,"o":68.28,"t":"2026-08-24T04:00:00Z","v":1400660,"vw":68.042749},{"c":67.57,"h":68.2718,"l":67.27,"n":20211,"o":67.94,"t":"2026-08-25T04:00:00Z","v":1433277,"vw":67.549432},{"c":68.32,"h":68.625,"l":67.71,"n":22839,"o":67.875,"t":"2026-08-26T04:00:00Z","v":1444617,"vw":68.383168},{"c":67.91,"h":67.995,"l":67.0372,"n":19170,"o":67.765,"t":"2026-08-27T04:00:00Z","v":763174,"vw":67.716135},{"c":67.78,"h":68.5,"l":67.6,"n":20222,"o":68.2,"t":"2026-08-28T04:00:00Z","v":909071,"vw":67.853742},{"c":66.69,"h":67.96,"l":66.65,"n":23303,"o":67.87,"t":"2026-08-31T04:00:00Z","v":1457031,"vw":66.809003},{"c":66.36,"h":67.465,"l":66.165,"n":23993,"o":66.66,"t":"2026-09-01T04:00:00Z","v":1223960,"vw":66.549708},{"c":68.02,"h":68.8,"l":66.71,"n":18596,"o":66.91,"t":"2026-09-02T04:00:00Z","v":1172940,"vw":67.999114},{"c":69.31,"h":69.59,"l":68.23,"n":21894,"o":68.23,"t":"2026-09-03T04:00:00Z","v":1125174,"vw":69.192685},{"c":69.37,"h":69.68,"l":68.87,"n":17954,"o":68.87,"t":"2026-09-04T04:00:00Z","v":820637,"vw":69.416426},{"c":68.37,"h":69.36,"l":68.29,"n":27298,"o":68.76,"t":"2026-09-08T04:00:00Z","v":1570136,"vw":68.652017},{"c":68.11,"h":68.785,"l":67.365,"n":23732,"o":67.72,"t":"2026-09-09T04:00:00Z","v":949569,"vw":68.05451},{"c":68.29,"h":68.325,"l":67.25,"n":18537,"o":68,"t":"2026-09-10T04:00:00Z","v":814960,"vw":68.018766},{"c":68.75,"h":69.15,"l":67.71,"n":18260,"o":69.03,"t":"2026-09-11T04:00:00Z","v":885868,"vw":68.534278},{"c":69.18,"h":70.13,"l":68.95,"n":24495,"o":69.16,"t":"2026-09-14T04:00:00Z","v":1369807,"vw":69.346092},{"c":67.99,"h":69.75,"l":67.375,"n":39629,"o":69.33,"t":"2026-09-15T04:00:00Z","v":3044384,"vw":68.083515},{"c":65.47,"h":67.88,"l":64.13,"n":39372,"o":67.73,"t":"2026-09-16T04:00:00Z","v":2306983,"vw":65.695628},{"c":65.7,"h":66.44,"l":65.28,"n":27355,"o":66.24,"t":"2026-09-17T04:00:00Z","v":1627074,"vw":65.82147},{"c":65.23,"h":65.71,"l":64.975,"n":24294,"o":65.36,"t":"2026-09-18T04:00:00Z","v":3315523,"vw":65.263083},{"c":64.98,"h":65.56,"l":64.34,"n":29885,"o":65.5,"t":"2026-09-21T04:00:00Z","v":1926626,"vw":64.814951},{"c":63.65,"h":65.17,"l":63.63,"n":24887,"o":65.09,"t":"2026-09-22T04:00:00Z","v":1387347,"vw":63.880172},{"c":62.65,"h":64.03,"l":62.62,"n":26461,"o":63.42,"t":"2026-09-23T04:00:00Z","v":1704291,"vw":63.102855},{"c":62.82,"h":63.13,"l":62.3,"n":22864,"o":62.88,"t":"2026-09-24T04:00:00Z","v":1531495,"vw":62.802894},{"c":63.83,"h":64.11,"l":62.89,"n":23590,"o":63.06,"t":"2026-09-25T04:00:00Z","v":1234170,"vw":63.716304},{"c":63.19,"h":63.685,"l":62.95,"n":22918,"o":63.61,"t":"2026-09-28T04:00:00Z","v":1224534,"vw":63.21552},{"c":62.61,"h":63.79,"l":62.07,"n":23799,"o":63.34,"t":"2026-09-29T04:00:00Z","v":1334815,"vw":62.598476},{"c":62.65,"h":63.23,"l":62.46,"n":20166,"o":62.76,"t":"2026-09-30T04:00:00Z","v":1108447,"vw":62.698689},{"c":62.65,"h":62.75,"l":60.76,"n":31982,"o":62.13,"t":"2026-10-01T04:00:00Z","v":1891386,"vw":62.091958},{"c":63.17,"h":63.63,"l":62.7,"n":23421,"o":62.7,"t":"2026-10-02T04:00:00Z","v":1292553,"vw":63.140465},{"c":63.28,"h":63.83,"l":62.7,"n":24555,"o":63.31,"t":"2026-10-05T04:00:00Z","v":1307589,"vw":63.362468},{"c":62.85,"h":63.845,"l":62.595,"n":20744,"o":63.36,"t":"2026-10-06T04:00:00Z","v":1523409,"vw":62.909769},{"c":61.92,"h":62.245,"l":61.37,"n":24758,"o":62.06,"t":"2026-10-07T04:00:00Z","v":1129912,"vw":61.847442},{"c":62.73,"h":62.78,"l":61.35,"n":25879,"o":61.85,"t":"2026-10-08T04:00:00Z","v":1432751,"vw":62.356926},{"c":62.49,"h":62.74,"l":62.15,"n":21635,"o":62.46,"t":"2026-10-09T04:00:00Z","v":1205421,"vw":62.518745},{"c":62.68,"h":63.13,"l":62.53,"n":16310,"o":62.53,"t":"2026-10-12T04:00:00Z","v":1072325,"vw":62.775129},{"c":62.23,"h":63.35,"l":61.73,"n":20185,"o":63.19,"t":"2026-10-13T04:00:00Z","v":967405,"vw":62.29733},{"c":61.78,"h":61.785,"l":60.89,"n":27054,"o":61.08,"t":"2026-10-14T04:00:00Z","v":1450564,"vw":61.521106},{"c":63.01,"h":63.38,"l":61.71,"n":31743,"o":62.25,"t":"2026-10-15T04:00:00Z","v":1853028,"vw":62.88898},{"c":63.37,"h":64.63,"l":62.975,"n":29649,"o":63.225,"t":"2026-10-16T04:00:00Z","v":1674555,"vw":63.579548},{"c":63.14,"h":63.51,"l":62.87,"n":33467,"o":63.17,"t":"2026-10-19T04:00:00Z","v":1866431,"vw":63.156587},{"c":64.59,"h":65.615,"l":63.21,"n":57204,"o":63.21,"t":"2026-10-20T04:00:00Z","v":3388895,"vw":64.589436},{"c":65.71,"h":65.9,"l":64.55,"n":41117,"o":65.07,"t":"2026-10-21T04:00:00Z","v":2024628,"vw":65.537889},{"c":66.39,"h":66.69,"l":65.465,"n":36520,"o":65.5,"t":"2026-10-22T04:00:00Z","v":2007060,"vw":66.233192}],"volatilityBars":[{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-09-22T13:00:00Z","v":130,"vw":65.3},{"c":64.875,"h":65.17,"l":64.52,"n":363,"o":65.09,"t":"2026-09-22T13:30:00Z","v":19418,"vw":64.96392},{"c":64.7,"h":64.73,"l":64.425,"n":405,"o":64.73,"t":"2026-09-22T13:45:00Z","v":11553,"vw":64.57032},{"c":64.69,"h":64.88,"l":64.68,"n":962,"o":64.68,"t":"2026-09-22T14:00:00Z","v":37619,"vw":64.800251},{"c":64.38,"h":64.62,"l":64.36,"n":659,"o":64.62,"t":"2026-09-22T14:15:00Z","v":23796,"vw":64.460328},{"c":64.12,"h":64.335,"l":64.11,"n":612,"o":64.335,"t":"2026-09-22T14:30:00Z","v":25446,"vw":64.236948},{"c":63.985,"h":64.09,"l":63.865,"n":1447,"o":64.08,"t":"2026-09-22T14:45:00Z","v":72020,"vw":64.013457},{"c":63.875,"h":64.19,"l":63.875,"n":1039,"o":63.985,"t":"2026-09-22T15:00:00Z","v":42644,"vw":64.050946},{"c":63.81,"h":63.96,"l":63.81,"n":613,"o":63.87,"t":"2026-09-22T15:15:00Z","v":26170,"vw":63.879248},{"c":63.86,"h":63.935,"l":63.71,"n":724,"o":63.785,"t":"2026-09-22T15:30:00Z","v":26550,"vw":63.815757},{"c":64.01,"h":64.06,"l":63.76,"n":664,"o":63.88,"t":"2026-09-22T15:45:00Z","v":22816,"vw":63.901075},{"c":64.13,"h":64.2,"l":64.03,"n":457,"o":64.03,"t":"2026-09-22T16:00:00Z","v":16688,"vw":64.126847},{"c":64.02,"h":64.2,"l":64.015,"n":577,"o":64.135,"t":"2026-09-22T16:15:00Z","v":24161,"vw":64.109001},{"c":64.04,"h":64.16,"l":64.04,"n":486,"o":64.05,"t":"2026-09-22T16:30:00Z","v":21733,"vw":64.088284},{"c":64.04,"h":64.06,"l":63.99,"n":376,"o":64.02,"t":"2026-09-22T16:45:00Z","v":15112,"vw":64.029165},{"c":63.95,"h":64.06,"l":63.895,"n":477,"o":64.06,"t":"2026-09-22T17:00:00Z","v":15242,"vw":63.976106},{"c":63.94,"h":64,"l":63.87,"n":939,"o":63.94,"t":"2026-09-22T17:15:00Z","v":40583,"vw":63.939292},{"c":64.05,"h":64.05,"l":63.9375,"n":659,"o":63.96,"t":"2026-09-22T17:30:00Z","v":25291,"vw":63.991178},{"c":64.26,"h":64.305,"l":64.03,"n":886,"o":64.08,"t":"2026-09-22T17:45:00Z","v":32520,"vw":64.171678},{"c":63.98,"h":64.2,"l":63.96,"n":758,"o":64.2,"t":"2026-09-22T18:00:00Z","v":27628,"vw":64.090934},{"c":63.935,"h":63.99,"l":63.92,"n":507,"o":63.98,"t":"2026-09-22T18:15:00Z","v":18074,"vw":63.951258},{"c":63.93,"h":64.01,"l":63.915,"n":818,"o":63.935,"t":"2026-09-22T18:30:00Z","v":26357,"vw":63.967924},{"c":63.95,"h":63.96,"l":63.875,"n":1162,"o":63.93,"t":"2026-09-22T18:45:00Z","v":42142,"vw":63.922125},{"c":63.87,"h":63.9663,"l":63.86,"n":965,"o":63.945,"t":"2026-09-22T19:00:00Z","v":28307,"vw":63.909096},{"c":64.02,"h":64.02,"l":63.85,"n":1035,"o":63.865,"t":"2026-09-22T19:15:00Z","v":31686,"vw":63.93228},{"c":64.06,"h":64.15,"l":64.01,"n":1275,"o":64.01,"t":"2026-09-22T19:30:00Z","v":49681,"vw":64.081612},{"c":63.65,"h":64.12,"l":63.63,"n":5272,"o":64.075,"t":"2026-09-22T19:45:00Z","v":308338,"vw":63.78751},{"c":63.65,"h":63.74,"l":63.65,"n":30,"o":63.66,"t":"2026-09-22T20:00:00Z","v":342842,"vw":63.650287},{"c":63.8,"h":63.8,"l":63.8,"n":5,"o":63.8,"t":"2026-09-23T10:00:00Z","v":187,"vw":63.8},{"c":62.96,"h":63.38,"l":62.95,"n":70,"o":63.38,"t":"2026-09-23T13:15:00Z","v":1604,"vw":63.003902},{"c":63.435,"h":63.7,"l":63.19,"n":670,"o":63.42,"t":"2026-09-23T13:30:00Z","v":60829,"vw":63.44085},{"c":63.3201,"h":63.46,"l":63.28,"n":669,"o":63.43,"t":"2026-09-23T13:45:00Z","v":26827,"vw":63.344485},{"c":63.655,"h":63.7,"l":63.21,"n":930,"o":63.44,"t":"2026-09-23T14:00:00Z","v":32620,"vw":63.442174},{"c":63.81,"h":63.93,"l":63.66,"n":985,"o":63.68,"t":"2026-09-23T14:15:00Z","v":51736,"vw":63.776716},{"c":63.765,"h":63.89,"l":63.685,"n":795,"o":63.865,"t":"2026-09-23T14:30:00Z","v":29186,"vw":63.779193},{"c":63.69,"h":64.03,"l":63.67,"n":991,"o":63.735,"t":"2026-09-23T14:45:00Z","v":43227,"vw":63.771375},{"c":63.81,"h":63.99,"l":63.69,"n":1200,"o":63.74,"t":"2026-09-23T15:00:00Z","v":58168,"vw":63.811133},{"c":63.55,"h":63.885,"l":63.55,"n":1113,"o":63.81,"t":"2026-09-23T15:15:00Z","v":37987,"vw":63.656835},{"c":63.6,"h":63.65,"l":63.495,"n":684,"o":63.56,"t":"2026-09-23T15:30:00Z","v":24347,"vw":63.566366},{"c":63.56,"h":63.62,"l":63.5,"n":603,"o":63.61,"t":"2026-09-23T15:45:00Z","v":16871,"vw":63.544413},{"c":63.52,"h":63.58,"l":63.48,"n":613,"o":63.55,"t":"2026-09-23T16:00:00Z","v":19121,"vw":63.535108},{"c":63.6,"h":63.6,"l":63.48,"n":663,"o":63.52,"t":"2026-09-23T16:15:00Z","v":28826,"vw":63.523323},{"c":63.67,"h":63.68,"l":63.545,"n":569,"o":63.62,"t":"2026-09-23T16:30:00Z","v":19333,"vw":63.595588},{"c":63.555,"h":63.66,"l":63.51,"n":630,"o":63.66,"t":"2026-09-23T16:45:00Z","v":17898,"vw":63.583969},{"c":63.51,"h":63.57,"l":63.37,"n":869,"o":63.555,"t":"2026-09-23T17:00:00Z","v":28651,"vw":63.450311},{"c":63.56,"h":63.58,"l":63.5,"n":500,"o":63.5,"t":"2026-09-23T17:15:00Z","v":24173,"vw":63.559622},{"c":63.42,"h":63.55,"l":63.345,"n":817,"o":63.54,"t":"2026-09-23T17:30:00Z","v":38977,"vw":63.445046},{"c":63.495,"h":63.5,"l":63.41,"n":541,"o":63.45,"t":"2026-09-23T17:45:00Z","v":21708,"vw":63.444678},{"c":63.49,"h":63.54,"l":63.45,"n":725,"o":63.5024,"t":"2026-09-23T18:00:00Z","v":63360,"vw":63.479694},{"c":63.47,"h":63.51,"l":63.43,"n":587,"o":63.495,"t":"2026-09-23T18:15:00Z","v":25700,"vw":63.478203},{"c":63.39,"h":63.46,"l":63.3,"n":940,"o":63.46,"t":"2026-09-23T18:30:00Z","v":105909,"vw":63.358083},{"c":63.36,"h":63.4,"l":63.3,"n":737,"o":63.37,"t":"2026-09-23T18:45:00Z","v":32789,"vw":63.344539},{"c":63.2,"h":63.37,"l":63.2,"n":827,"o":63.365,"t":"2026-09-23T19:00:00Z","v":30216,"vw":63.284047},{"c":63.08,"h":63.2,"l":63.04,"n":1075,"o":63.19,"t":"2026-09-23T19:15:00Z","v":36501,"vw":63.120382},{"c":63.08,"h":63.195,"l":63.07,"n":1461,"o":63.075,"t":"2026-09-23T19:30:00Z","v":75176,"vw":63.130336},{"c":62.65,"h":63.1,"l":62.62,"n":5573,"o":63.08,"t":"2026-09-23T19:45:00Z","v":373201,"vw":62.77512},{"c":62.65,"h":62.98,"l":62.65,"n":46,"o":62.65,"t":"2026-09-23T20:00:00Z","v":350408,"vw":62.650554},{"c":62.82,"h":62.82,"l":62.82,"n":7,"o":62.82,"t":"2026-09-24T13:15:00Z","v":280,"vw":62.82},{"c":62.585,"h":63.13,"l":62.585,"n":496,"o":62.98,"t":"2026-09-24T13:30:00Z","v":44015,"vw":62.873996},{"c":62.835,"h":62.87,"l":62.5,"n":371,"o":62.53,"t":"2026-09-24T13:45:00Z","v":26880,"vw":62.752789},{"c":62.75,"h":62.94,"l":62.715,"n":687,"o":62.77,"t":"2026-09-24T14:00:00Z","v":30052,"vw":62.851921},{"c":62.77,"h":62.93,"l":62.68,"n":462,"o":62.78,"t":"2026-09-24T14:15:00Z","v":17071,"vw":62.767094},{"c":62.665,"h":62.9,"l":62.65,"n":445,"o":62.775,"t":"2026-09-24T14:30:00Z","v":15337,"vw":62.801822},{"c":62.6,"h":62.67,"l":62.57,"n":499,"o":62.66,"t":"2026-09-24T14:45:00Z","v":18167,"vw":62.605235},{"c":62.3451,"h":62.6,"l":62.3451,"n":570,"o":62.6,"t":"2026-09-24T15:00:00Z","v":21964,"vw":62.471518},{"c":62.59,"h":62.615,"l":62.41,"n":576,"o":62.41,"t":"2026-09-24T15:15:00Z","v":20212,"vw":62.539098},{"c":62.43,"h":62.595,"l":62.42,"n":585,"o":62.595,"t":"2026-09-24T15:30:00Z","v":22489,"vw":62.502734},{"c":62.325,"h":62.43,"l":62.3,"n":646,"o":62.43,"t":"2026-09-24T15:45:00Z","v":23386,"vw":62.330964},{"c":62.48,"h":62.48,"l":62.31,"n":629,"o":62.325,"t":"2026-09-24T16:00:00Z","v":25518,"vw":62.365643},{"c":62.725,"h":62.915,"l":62.47,"n":1591,"o":62.47,"t":"2026-09-24T16:15:00Z","v":76685,"vw":62.715816},{"c":62.785,"h":62.945,"l":62.65,"n":789,"o":62.7,"t":"2026-09-24T16:30:00Z","v":29709,"vw":62.770157},{"c":62.79,"h":62.9693,"l":62.73,"n":755,"o":62.76,"t":"2026-09-24T16:45:00Z","v":29776,"vw":62.832205},{"c":62.81,"h":62.8341,"l":62.69,"n":672,"o":62.74,"t":"2026-09-24T17:00:00Z","v":33036,"vw":62.783368},{"c":62.725,"h":62.79,"l":62.63,"n":1358,"o":62.79,"t":"2026-09-24T17:15:00Z","v":113506,"vw":62.698107},{"c":62.8,"h":62.8,"l":62.7,"n":581,"o":62.725,"t":"2026-09-24T17:30:00Z","v":23031,"vw":62.756497},{"c":62.9345,"h":62.9345,"l":62.77,"n":642,"o":62.77,"t":"2026-09-24T17:45:00Z","v":22963,"vw":62.863644},{"c":63.03,"h":63.05,"l":62.855,"n":676,"o":62.94,"t":"2026-09-24T18:00:00Z","v":29770,"vw":62.943259},{"c":62.94,"h":63.01,"l":62.89,"n":699,"o":63.005,"t":"2026-09-24T18:15:00Z","v":30486,"vw":62.953863},{"c":62.91,"h":63.02,"l":62.83,"n":755,"o":62.92,"t":"2026-09-24T18:30:00Z","v":28119,"vw":62.913634},{"c":62.88,"h":62.915,"l":62.8001,"n":667,"o":62.915,"t":"2026-09-24T18:45:00Z","v":38017,"vw":62.869329},{"c":62.895,"h":62.96,"l":62.84,"n":771,"o":62.88,"t":"2026-09-24T19:00:00Z","v":31914,"vw":62.897409},{"c":62.9,"h":62.95,"l":62.87,"n":1161,"o":62.895,"t":"2026-09-24T19:15:00Z","v":45952,"vw":62.903615},{"c":63.005,"h":63.01,"l":62.89,"n":1259,"o":62.9,"t":"2026-09-24T19:30:00Z","v":54940,"vw":62.954481},{"c":62.77,"h":63,"l":62.75,"n":4258,"o":63,"t":"2026-09-24T19:45:00Z","v":286115,"vw":62.859241},{"c":62.82,"h":62.82,"l":62.82,"n":33,"o":62.82,"t":"2026-09-24T20:00:00Z","v":386922,"vw":62.82},{"c":63.22,"h":63.32,"l":62.89,"n":434,"o":63.06,"t":"2026-09-25T13:30:00Z","v":38929,"vw":63.102917},{"c":63.1325,"h":63.255,"l":63.035,"n":370,"o":63.17,"t":"2026-09-25T13:45:00Z","v":15027,"vw":63.155405},{"c":63.38,"h":63.38,"l":62.965,"n":522,"o":63.07,"t":"2026-09-25T14:00:00Z","v":22557,"vw":63.143641},{"c":63.39,"h":63.475,"l":63.24,"n":837,"o":63.4,"t":"2026-09-25T14:15:00Z","v":38681,"vw":63.348154},{"c":63.39,"h":63.49,"l":63.31,"n":797,"o":63.4,"t":"2026-09-25T14:30:00Z","v":22505,"vw":63.421971},{"c":63.25,"h":63.43,"l":63.2,"n":805,"o":63.4,"t":"2026-09-25T14:45:00Z","v":29023,"vw":63.27164},{"c":63.36,"h":63.365,"l":63.235,"n":1114,"o":63.27,"t":"2026-09-25T15:00:00Z","v":45454,"vw":63.28233},{"c":63.36,"h":63.41,"l":63.325,"n":809,"o":63.34,"t":"2026-09-25T15:15:00Z","v":28506,"vw":63.362221},{"c":63.34,"h":63.47,"l":63.285,"n":1174,"o":63.365,"t":"2026-09-25T15:30:00Z","v":37553,"vw":63.401983},{"c":63.645,"h":63.65,"l":63.32,"n":954,"o":63.36,"t":"2026-09-25T15:45:00Z","v":75193,"vw":63.421132},{"c":64.055,"h":64.11,"l":63.665,"n":947,"o":63.665,"t":"2026-09-25T16:00:00Z","v":33724,"vw":63.905884},{"c":63.93,"h":64.07,"l":63.87,"n":762,"o":64.045,"t":"2026-09-25T16:15:00Z","v":28418,"vw":63.951699},{"c":64.045,"h":64.045,"l":63.89,"n":836,"o":63.955,"t":"2026-09-25T16:30:00Z","v":36197,"vw":63.962783},{"c":63.935,"h":64.04,"l":63.92,"n":558,"o":64.02,"t":"2026-09-25T16:45:00Z","v":14960,"vw":63.965221},{"c":63.955,"h":64.01,"l":63.925,"n":579,"o":63.945,"t":"2026-09-25T17:00:00Z","v":19949,"vw":63.965665},{"c":63.915,"h":64,"l":63.91,"n":595,"o":63.965,"t":"2026-09-25T17:15:00Z","v":19990,"vw":63.954152},{"c":63.86,"h":63.92,"l":63.775,"n":671,"o":63.92,"t":"2026-09-25T17:30:00Z","v":23736,"vw":63.820174},{"c":63.95,"h":63.95,"l":63.82,"n":562,"o":63.87,"t":"2026-09-25T17:45:00Z","v":20857,"vw":63.852078},{"c":63.97,"h":63.97,"l":63.88,"n":587,"o":63.965,"t":"2026-09-25T18:00:00Z","v":18828,"vw":63.919798},{"c":63.905,"h":63.98,"l":63.9,"n":660,"o":63.97,"t":"2026-09-25T18:15:00Z","v":23923,"vw":63.934292},{"c":63.91,"h":63.92,"l":63.88,"n":589,"o":63.92,"t":"2026-09-25T18:30:00Z","v":19841,"vw":63.896283},{"c":63.97,"h":63.97,"l":63.865,"n":664,"o":63.895,"t":"2026-09-25T18:45:00Z","v":24765,"vw":63.906177},{"c":63.995,"h":64.01,"l":63.875,"n":804,"o":63.97,"t":"2026-09-25T19:00:00Z","v":28628,"vw":63.941436},{"c":63.94,"h":64.05,"l":63.94,"n":909,"o":64,"t":"2026-09-25T19:15:00Z","v":35629,"vw":64.003436},{"c":63.935,"h":63.97,"l":63.8,"n":1165,"o":63.94,"t":"2026-09-25T19:30:00Z","v":53520,"vw":63.900861},{"c":63.815,"h":63.985,"l":63.78,"n":4243,"o":63.935,"t":"2026-09-25T19:45:00Z","v":219578,"vw":63.846053},{"c":63.83,"h":63.83,"l":63.83,"n":30,"o":63.83,"t":"2026-09-25T20:00:00Z","v":241164,"vw":63.83},{"c":63.03,"h":63.31,"l":63.03,"n":24,"o":63.03,"t":"2026-09-28T13:15:00Z","v":1448,"vw":63.06966},{"c":63.33,"h":63.685,"l":62.95,"n":767,"o":63.61,"t":"2026-09-28T13:30:00Z","v":122636,"vw":63.24345},{"c":63.09,"h":63.42,"l":63.02,"n":421,"o":63.355,"t":"2026-09-28T13:45:00Z","v":26027,"vw":63.203404},{"c":63.3,"h":63.45,"l":62.99,"n":681,"o":63.07,"t":"2026-09-28T14:00:00Z","v":21866,"vw":63.200471},{"c":63.47,"h":63.47,"l":63.16,"n":679,"o":63.32,"t":"2026-09-28T14:15:00Z","v":22801,"vw":63.265598},{"c":63.35,"h":63.47,"l":63.31,"n":596,"o":63.47,"t":"2026-09-28T14:30:00Z","v":18744,"vw":63.362467},{"c":63.18,"h":63.42,"l":63.11,"n":829,"o":63.415,"t":"2026-09-28T14:45:00Z","v":34622,"vw":63.25136},{"c":63.075,"h":63.245,"l":63.075,"n":770,"o":63.21,"t":"2026-09-28T15:00:00Z","v":33870,"vw":63.136995},{"c":63.135,"h":63.18,"l":63.075,"n":570,"o":63.08,"t":"2026-09-28T15:15:00Z","v":18968,"vw":63.121822},{"c":63.14,"h":63.175,"l":63.06,"n":671,"o":63.17,"t":"2026-09-28T15:30:00Z","v":26968,"vw":63.1237},{"c":63.07,"h":63.165,"l":63.04,"n":658,"o":63.15,"t":"2026-09-28T15:45:00Z","v":19294,"vw":63.105242},{"c":63.17,"h":63.17,"l":63.09,"n":531,"o":63.11,"t":"2026-09-28T16:00:00Z","v":19481,"vw":63.130519},{"c":63.46,"h":63.505,"l":63.12,"n":789,"o":63.17,"t":"2026-09-28T16:15:00Z","v":32399,"vw":63.312382},{"c":63.26,"h":63.45,"l":63.225,"n":557,"o":63.4311,"t":"2026-09-28T16:30:00Z","v":17052,"vw":63.309042},{"c":63.16,"h":63.32,"l":63.15,"n":590,"o":63.32,"t":"2026-09-28T16:45:00Z","v":27796,"vw":63.219525},{"c":63.4,"h":63.585,"l":63.165,"n":816,"o":63.165,"t":"2026-09-28T17:00:00Z","v":33079,"vw":63.32287},{"c":63.32,"h":63.42,"l":63.255,"n":524,"o":63.41,"t":"2026-09-28T17:15:00Z","v":16333,"vw":63.353299},{"c":63.46,"h":63.46,"l":63.285,"n":667,"o":63.33,"t":"2026-09-28T17:30:00Z","v":26614,"vw":63.351912},{"c":63.34,"h":63.49,"l":63.33,"n":571,"o":63.49,"t":"2026-09-28T17:45:00Z","v":19910,"vw":63.398207},{"c":63.355,"h":63.38,"l":63.3,"n":733,"o":63.335,"t":"2026-09-28T18:00:00Z","v":25774,"vw":63.335606},{"c":63.31,"h":63.365,"l":63.28,"n":615,"o":63.365,"t":"2026-09-28T18:15:00Z","v":18153,"vw":63.312637},{"c":63.315,"h":63.33,"l":63.26,"n":848,"o":63.3,"t":"2026-09-28T18:30:00Z","v":28483,"vw":63.293783},{"c":63.18,"h":63.3,"l":63.15,"n":654,"o":63.3,"t":"2026-09-28T18:45:00Z","v":19317,"vw":63.224009},{"c":63.06,"h":63.18,"l":63.01,"n":1010,"o":63.18,"t":"2026-09-28T19:00:00Z","v":41699,"vw":63.107334},{"c":63.165,"h":63.165,"l":62.9897,"n":1024,"o":63.04,"t":"2026-09-28T19:15:00Z","v":35523,"vw":63.075889},{"c":63.245,"h":63.29,"l":63.115,"n":1539,"o":63.16,"t":"2026-09-28T19:30:00Z","v":69919,"vw":63.217059},{"c":63.19,"h":63.3,"l":63.11,"n":4315,"o":63.26,"t":"2026-09-28T19:45:00Z","v":200675,"vw":63.186555},{"c":63.19,"h":63.19,"l":63.19,"n":40,"o":63.19,"t":"2026-09-28T20:00:00Z","v":239480,"vw":63.19},{"c":63.595,"h":63.79,"l":63.235,"n":503,"o":63.34,"t":"2026-09-29T13:30:00Z","v":41714,"vw":63.465379},{"c":63.02,"h":63.54,"l":63,"n":434,"o":63.52,"t":"2026-09-29T13:45:00Z","v":28139,"vw":63.332613},{"c":63.04,"h":63.19,"l":62.82,"n":632,"o":63.05,"t":"2026-09-29T14:00:00Z","v":34836,"vw":62.982662},{"c":62.905,"h":63.16,"l":62.89,"n":641,"o":63,"t":"2026-09-29T14:15:00Z","v":26501,"vw":63.045004},{"c":62.83,"h":62.99,"l":62.73,"n":472,"o":62.94,"t":"2026-09-29T14:30:00Z","v":22371,"vw":62.852386},{"c":62.74,"h":62.865,"l":62.74,"n":609,"o":62.79,"t":"2026-09-29T14:45:00Z","v":22505,"vw":62.80859},{"c":62.36,"h":62.77,"l":62.36,"n":639,"o":62.73,"t":"2026-09-29T15:00:00Z","v":25952,"vw":62.590251},{"c":62.435,"h":62.51,"l":62.33,"n":649,"o":62.375,"t":"2026-09-29T15:15:00Z","v":32484,"vw":62.417597},{"c":62.27,"h":62.445,"l":62.16,"n":861,"o":62.445,"t":"2026-09-29T15:30:00Z","v":47761,"vw":62.354376},{"c":62.09,"h":62.34,"l":62.08,"n":769,"o":62.27,"t":"2026-09-29T15:45:00Z","v":39715,"vw":62.174303},{"c":62.24,"h":62.3,"l":62.07,"n":863,"o":62.11,"t":"2026-09-29T16:00:00Z","v":38131,"vw":62.150689},{"c":62.17,"h":62.295,"l":62.15,"n":642,"o":62.26,"t":"2026-09-29T16:15:00Z","v":24113,"vw":62.223632},{"c":62.375,"h":62.38,"l":62.19,"n":501,"o":62.19,"t":"2026-09-29T16:30:00Z","v":14199,"vw":62.24891},{"c":62.385,"h":62.46,"l":62.35,"n":826,"o":62.385,"t":"2026-09-29T16:45:00Z","v":25035,"vw":62.403796},{"c":62.37,"h":62.43,"l":62.28,"n":855,"o":62.38,"t":"2026-09-29T17:00:00Z","v":36307,"vw":62.333671},{"c":62.37,"h":62.41,"l":62.33,"n":653,"o":62.38,"t":"2026-09-29T17:15:00Z","v":17118,"vw":62.374477},{"c":62.42,"h":62.42,"l":62.365,"n":579,"o":62.4,"t":"2026-09-29T17:30:00Z","v":14664,"vw":62.388745},{"c":62.4,"h":62.505,"l":62.38,"n":748,"o":62.45,"t":"2026-09-29T17:45:00Z","v":23916,"vw":62.426954},{"c":62.48,"h":62.505,"l":62.31,"n":821,"o":62.39,"t":"2026-09-29T18:00:00Z","v":32862,"vw":62.412527},{"c":62.45,"h":62.545,"l":62.405,"n":872,"o":62.47,"t":"2026-09-29T18:15:00Z","v":50288,"vw":62.487259},{"c":62.55,"h":62.59,"l":62.455,"n":917,"o":62.48,"t":"2026-09-29T18:30:00Z","v":25329,"vw":62.518849},{"c":62.465,"h":62.59,"l":62.415,"n":1057,"o":62.555,"t":"2026-09-29T18:45:00Z","v":43346,"vw":62.501534},{"c":62.53,"h":62.56,"l":62.38,"n":1112,"o":62.465,"t":"2026-09-29T19:00:00Z","v":43163,"vw":62.447595},{"c":62.5,"h":62.52,"l":62.39,"n":983,"o":62.51,"t":"2026-09-29T19:15:00Z","v":34040,"vw":62.462263},{"c":62.665,"h":62.67,"l":62.46,"n":1412,"o":62.515,"t":"2026-09-29T19:30:00Z","v":63257,"vw":62.571521},{"c":62.61,"h":62.72,"l":62.58,"n":3993,"o":62.665,"t":"2026-09-29T19:45:00Z","v":198453,"vw":62.64826},{"c":62.61,"h":62.61,"l":62.61,"n":39,"o":62.61,"t":"2026-09-29T20:00:00Z","v":247854,"vw":62.61},{"c":62.61,"h":62.61,"l":62.61,"n":1,"o":62.61,"t":"2026-09-29T20:30:00Z","v":68603,"vw":62.61},{"c":62.905,"h":63.23,"l":62.645,"n":453,"o":62.8,"t":"2026-09-30T13:30:00Z","v":39182,"vw":62.914319},{"c":62.63,"h":62.98,"l":62.63,"n":566,"o":62.9,"t":"2026-09-30T13:45:00Z","v":24919,"vw":62.811664},{"c":62.825,"h":62.96,"l":62.46,"n":558,"o":62.615,"t":"2026-09-30T14:00:00Z","v":20785,"vw":62.744116},{"c":62.645,"h":62.935,"l":62.645,"n":651,"o":62.86,"t":"2026-09-30T14:15:00Z","v":24009,"vw":62.780064},{"c":62.79,"h":62.79,"l":62.565,"n":498,"o":62.645,"t":"2026-09-30T14:30:00Z","v":20122,"vw":62.666367},{"c":62.834,"h":62.945,"l":62.765,"n":865,"o":62.765,"t":"2026-09-30T14:45:00Z","v":38900,"vw":62.846809},{"c":62.795,"h":62.88,"l":62.75,"n":573,"o":62.83,"t":"2026-09-30T15:00:00Z","v":20905,"vw":62.82794},{"c":62.78,"h":62.895,"l":62.73,"n":427,"o":62.83,"t":"2026-09-30T15:15:00Z","v":14645,"vw":62.800148},{"c":62.64,"h":62.8,"l":62.6253,"n":541,"o":62.8,"t":"2026-09-30T15:30:00Z","v":17288,"vw":62.70136},{"c":62.62,"h":62.68,"l":62.565,"n":468,"o":62.66,"t":"2026-09-30T15:45:00Z","v":15048,"vw":62.607964},{"c":62.75,"h":62.78,"l":62.625,"n":537,"o":62.625,"t":"2026-09-30T16:00:00Z","v":18022,"vw":62.71244},{"c":62.65,"h":62.83,"l":62.64,"n":542,"o":62.75,"t":"2026-09-30T16:15:00Z","v":21178,"vw":62.753919},{"c":62.76,"h":62.8,"l":62.63,"n":532,"o":62.66,"t":"2026-09-30T16:30:00Z","v":17902,"vw":62.732821},{"c":62.77,"h":62.785,"l":62.72,"n":589,"o":62.76,"t":"2026-09-30T16:45:00Z","v":16647,"vw":62.743899},{"c":62.675,"h":62.76,"l":62.675,"n":752,"o":62.76,"t":"2026-09-30T17:00:00Z","v":26099,"vw":62.727479},{"c":62.595,"h":62.725,"l":62.5,"n":508,"o":62.69,"t":"2026-09-30T17:15:00Z","v":21478,"vw":62.610266},{"c":62.69,"h":62.69,"l":62.53,"n":531,"o":62.62,"t":"2026-09-30T17:30:00Z","v":12674,"vw":62.603098},{"c":62.68,"h":62.72,"l":62.59,"n":582,"o":62.7,"t":"2026-09-30T17:45:00Z","v":20758,"vw":62.658606},{"c":62.68,"h":62.705,"l":62.64,"n":590,"o":62.67,"t":"2026-09-30T18:00:00Z","v":19035,"vw":62.671551},{"c":62.59,"h":62.675,"l":62.485,"n":547,"o":62.675,"t":"2026-09-30T18:15:00Z","v":18610,"vw":62.577838},{"c":62.77,"h":62.785,"l":62.545,"n":782,"o":62.595,"t":"2026-09-30T18:30:00Z","v":33451,"vw":62.661236},{"c":62.745,"h":62.77,"l":62.63,"n":910,"o":62.77,"t":"2026-09-30T18:45:00Z","v":38566,"vw":62.709063},{"c":62.82,"h":62.83,"l":62.71,"n":751,"o":62.74,"t":"2026-09-30T19:00:00Z","v":25046,"vw":62.760987},{"c":62.76,"h":62.865,"l":62.76,"n":801,"o":62.83,"t":"2026-09-30T19:15:00Z","v":26629,"vw":62.817661},{"c":62.79,"h":62.815,"l":62.75,"n":1257,"o":62.75,"t":"2026-09-30T19:30:00Z","v":56354,"vw":62.777191},{"c":62.64,"h":62.8,"l":62.6,"n":3651,"o":62.8,"t":"2026-09-30T19:45:00Z","v":224191,"vw":62.659574},{"c":62.65,"h":62.65,"l":62.65,"n":44,"o":62.65,"t":"2026-09-30T20:00:00Z","v":266655,"vw":62.65},{"c":61.52,"h":62.31,"l":61.4,"n":681,"o":62.13,"t":"2026-10-01T13:30:00Z","v":59956,"vw":61.990772},{"c":61.41,"h":61.745,"l":61.34,"n":860,"o":61.555,"t":"2026-10-01T13:45:00Z","v":33013,"vw":61.585142},{"c":60.85,"h":61.45,"l":60.8,"n":1202,"o":61.45,"t":"2026-10-01T14:00:00Z","v":59887,"vw":60.97954},{"c":60.9,"h":61.0275,"l":60.8,"n":1297,"o":60.9,"t":"2026-10-01T14:15:00Z","v":75658,"vw":60.891015},{"c":61.15,"h":61.18,"l":60.76,"n":1158,"o":60.915,"t":"2026-10-01T14:30:00Z","v":58642,"vw":60.984351},{"c":61.145,"h":61.25,"l":60.95,"n":1033,"o":61.16,"t":"2026-10-01T14:45:00Z","v":38748,"vw":61.115544},{"c":61.04,"h":61.155,"l":60.955,"n":1183,"o":61.145,"t":"2026-10-01T15:00:00Z","v":41973,"vw":61.044622},{"c":61.14,"h":61.21,"l":61.045,"n":743,"o":61.045,"t":"2026-10-01T15:15:00Z","v":25561,"vw":61.133676},{"c":61.37,"h":61.38,"l":61.035,"n":879,"o":61.135,"t":"2026-10-01T15:30:00Z","v":47358,"vw":61.224463},{"c":61.76,"h":61.77,"l":61.37,"n":947,"o":61.4,"t":"2026-10-01T15:45:00Z","v":58207,"vw":61.571381},{"c":61.9,"h":61.92,"l":61.75,"n":755,"o":61.76,"t":"2026-10-01T16:00:00Z","v":28158,"vw":61.829948},{"c":62.1,"h":62.124,"l":61.85,"n":900,"o":61.87,"t":"2026-10-01T16:15:00Z","v":33203,"vw":62.007169},{"c":62.215,"h":62.305,"l":62.08,"n":876,"o":62.1,"t":"2026-10-01T16:30:00Z","v":35943,"vw":62.202838},{"c":62.175,"h":62.265,"l":62.07,"n":1451,"o":62.25,"t":"2026-10-01T16:45:00Z","v":97410,"vw":62.149451},{"c":62.145,"h":62.31,"l":62.125,"n":1088,"o":62.175,"t":"2026-10-01T17:00:00Z","v":51018,"vw":62.222657},{"c":62.15,"h":62.27,"l":62.1,"n":1057,"o":62.145,"t":"2026-10-01T17:15:00Z","v":55634,"vw":62.202397},{"c":62.14,"h":62.285,"l":62.055,"n":1245,"o":62.18,"t":"2026-10-01T17:30:00Z","v":48694,"vw":62.176263},{"c":62.08,"h":62.135,"l":62.015,"n":1021,"o":62.13,"t":"2026-10-01T17:45:00Z","v":34856,"vw":62.075684},{"c":62.24,"h":62.24,"l":61.96,"n":1130,"o":62.07,"t":"2026-10-01T18:00:00Z","v":38471,"vw":62.059577},{"c":62.18,"h":62.245,"l":62.11,"n":1298,"o":62.245,"t":"2026-10-01T18:15:00Z","v":70105,"vw":62.198156},{"c":62.17,"h":62.285,"l":62.155,"n":1433,"o":62.2,"t":"2026-10-01T18:30:00Z","v":87019,"vw":62.207915},{"c":62.17,"h":62.17,"l":62.025,"n":1023,"o":62.17,"t":"2026-10-01T18:45:00Z","v":33429,"vw":62.117962},{"c":62.22,"h":62.26,"l":62.16,"n":810,"o":62.17,"t":"2026-10-01T19:00:00Z","v":24205,"vw":62.211935},{"c":62.34,"h":62.34,"l":62.21,"n":1126,"o":62.23,"t":"2026-10-01T19:15:00Z","v":39312,"vw":62.272861},{"c":62.37,"h":62.44,"l":62.25,"n":1738,"o":62.33,"t":"2026-10-01T19:30:00Z","v":137589,"vw":62.310331},{"c":62.64,"h":62.75,"l":62.37,"n":4582,"o":62.37,"t":"2026-10-01T19:45:00Z","v":264447,"vw":62.652039},{"c":62.66,"h":62.66,"l":62.65,"n":49,"o":62.65,"t":"2026-10-01T20:00:00Z","v":263642,"vw":62.650023},{"c":62.66,"h":62.67,"l":62.66,"n":4,"o":62.66,"t":"2026-10-02T13:15:00Z","v":320,"vw":62.663333},{"c":63.39,"h":63.63,"l":62.7,"n":657,"o":62.71,"t":"2026-10-02T13:30:00Z","v":57326,"vw":63.105713},{"c":63.0125,"h":63.57,"l":62.985,"n":838,"o":63.42,"t":"2026-10-02T13:45:00Z","v":34567,"vw":63.314521},{"c":63.215,"h":63.35,"l":62.92,"n":667,"o":63.005,"t":"2026-10-02T14:00:00Z","v":21071,"vw":63.16358},{"c":63.43,"h":63.5,"l":63.17,"n":991,"o":63.22,"t":"2026-10-02T14:15:00Z","v":48896,"vw":63.31632},{"c":63.3505,"h":63.44,"l":63.22,"n":612,"o":63.44,"t":"2026-10-02T14:30:00Z","v":23354,"vw":63.356728},{"c":63.455,"h":63.535,"l":63.35,"n":760,"o":63.38,"t":"2026-10-02T14:45:00Z","v":23846,"vw":63.425118},{"c":62.87,"h":63.455,"l":62.87,"n":836,"o":63.455,"t":"2026-10-02T15:00:00Z","v":34975,"vw":63.080027},{"c":63.03,"h":63.065,"l":62.77,"n":654,"o":62.93,"t":"2026-10-02T15:15:00Z","v":18834,"vw":62.918229},{"c":63.23,"h":63.23,"l":63.08,"n":760,"o":63.08,"t":"2026-10-02T15:30:00Z","v":36700,"vw":63.159896},{"c":63.18,"h":63.23,"l":63.1487,"n":726,"o":63.205,"t":"2026-10-02T15:45:00Z","v":24091,"vw":63.185512},{"c":63.15,"h":63.245,"l":63,"n":725,"o":63.22,"t":"2026-10-02T16:00:00Z","v":25245,"vw":63.138168},{"c":63.075,"h":63.16,"l":63.06,"n":494,"o":63.14,"t":"2026-10-02T16:15:00Z","v":12843,"vw":63.115381},{"c":62.99,"h":63.12,"l":62.97,"n":681,"o":63.1,"t":"2026-10-02T16:30:00Z","v":19378,"vw":63.029409},{"c":63.095,"h":63.15,"l":62.96,"n":621,"o":63,"t":"2026-10-02T16:45:00Z","v":13697,"vw":63.058758},{"c":63.09,"h":63.185,"l":63.05,"n":619,"o":63.105,"t":"2026-10-02T17:00:00Z","v":15794,"vw":63.117077},{"c":62.98,"h":63.1,"l":62.95,"n":587,"o":63.09,"t":"2026-10-02T17:15:00Z","v":13158,"vw":63.014601},{"c":62.99,"h":63.09,"l":62.975,"n":603,"o":62.995,"t":"2026-10-02T17:30:00Z","v":24868,"vw":63.058632},{"c":62.94,"h":63.035,"l":62.88,"n":628,"o":63,"t":"2026-10-02T17:45:00Z","v":20558,"vw":62.963516},{"c":63,"h":63.015,"l":62.93,"n":596,"o":62.965,"t":"2026-10-02T18:00:00Z","v":17290,"vw":62.968092},{"c":62.965,"h":63.005,"l":62.9,"n":809,"o":62.99,"t":"2026-10-02T18:15:00Z","v":25965,"vw":62.943885},{"c":63.01,"h":63.04,"l":62.94,"n":766,"o":62.96,"t":"2026-10-02T18:30:00Z","v":21986,"vw":62.979475},{"c":62.985,"h":63.04,"l":62.975,"n":750,"o":63.005,"t":"2026-10-02T18:45:00Z","v":24082,"vw":63.003283},{"c":63.1,"h":63.13,"l":63,"n":891,"o":63,"t":"2026-10-02T19:00:00Z","v":69556,"vw":63.053345},{"c":63.14,"h":63.18,"l":63.04,"n":879,"o":63.08,"t":"2026-10-02T19:15:00Z","v":30283,"vw":63.122885},{"c":63.21,"h":63.23,"l":63.1,"n":1123,"o":63.16,"t":"2026-10-02T19:30:00Z","v":40210,"vw":63.152974},{"c":63.15,"h":63.25,"l":63,"n":4208,"o":63.215,"t":"2026-10-02T19:45:00Z","v":211601,"vw":63.126075},{"c":63.17,"h":63.17,"l":63.17,"n":36,"o":63.17,"t":"2026-10-02T20:00:00Z","v":347513,"vw":63.17},{"c":62.93,"h":63.45,"l":62.88,"n":490,"o":63.31,"t":"2026-10-05T13:30:00Z","v":38947,"vw":63.123718},{"c":62.86,"h":62.95,"l":62.73,"n":350,"o":62.93,"t":"2026-10-05T13:45:00Z","v":13969,"vw":62.834249},{"c":63.215,"h":63.215,"l":62.7,"n":673,"o":62.81,"t":"2026-10-05T14:00:00Z","v":14623,"vw":63.053362},{"c":63.46,"h":63.59,"l":63.1601,"n":616,"o":63.21,"t":"2026-10-05T14:15:00Z","v":15040,"vw":63.415505},{"c":63.28,"h":63.55,"l":63.265,"n":548,"o":63.475,"t":"2026-10-05T14:30:00Z","v":13588,"vw":63.37894},{"c":63.38,"h":63.4304,"l":63.25,"n":627,"o":63.32,"t":"2026-10-05T14:45:00Z","v":23519,"vw":63.361308},{"c":63.41,"h":63.43,"l":63.3,"n":627,"o":63.43,"t":"2026-10-05T15:00:00Z","v":14869,"vw":63.364725},{"c":63.405,"h":63.46,"l":63.355,"n":799,"o":63.42,"t":"2026-10-05T15:15:00Z","v":24192,"vw":63.412476},{"c":63.48,"h":63.52,"l":63.35,"n":668,"o":63.395,"t":"2026-10-05T15:30:00Z","v":21347,"vw":63.428427},{"c":63.56,"h":63.64,"l":63.48,"n":800,"o":63.5,"t":"2026-10-05T15:45:00Z","v":25263,"vw":63.542696},{"c":63.51,"h":63.53,"l":63.395,"n":658,"o":63.53,"t":"2026-10-05T16:00:00Z","v":17637,"vw":63.46873},{"c":63.555,"h":63.58,"l":63.48,"n":756,"o":63.51,"t":"2026-10-05T16:15:00Z","v":20885,"vw":63.524347},{"c":63.7,"h":63.7442,"l":63.55,"n":710,"o":63.55,"t":"2026-10-05T16:30:00Z","v":18011,"vw":63.637724},{"c":63.71,"h":63.74,"l":63.655,"n":833,"o":63.705,"t":"2026-10-05T16:45:00Z","v":34285,"vw":63.682644},{"c":63.64,"h":63.7,"l":63.61,"n":709,"o":63.7,"t":"2026-10-05T17:00:00Z","v":20267,"vw":63.638591},{"c":63.705,"h":63.705,"l":63.63,"n":749,"o":63.65,"t":"2026-10-05T17:15:00Z","v":19624,"vw":63.662453},{"c":63.798,"h":63.83,"l":63.66,"n":876,"o":63.69,"t":"2026-10-05T17:30:00Z","v":28344,"vw":63.75448},{"c":63.78,"h":63.8,"l":63.7,"n":711,"o":63.785,"t":"2026-10-05T17:45:00Z","v":18803,"vw":63.759554},{"c":63.7,"h":63.81,"l":63.64,"n":1048,"o":63.79,"t":"2026-10-05T18:00:00Z","v":38415,"vw":63.744482},{"c":63.68,"h":63.73,"l":63.67,"n":729,"o":63.715,"t":"2026-10-05T18:15:00Z","v":20147,"vw":63.693373},{"c":63.63,"h":63.71,"l":63.62,"n":793,"o":63.65,"t":"2026-10-05T18:30:00Z","v":22301,"vw":63.675322},{"c":63.575,"h":63.63,"l":63.5288,"n":873,"o":63.63,"t":"2026-10-05T18:45:00Z","v":23119,"vw":63.565736},{"c":63.71,"h":63.73,"l":63.59,"n":1036,"o":63.59,"t":"2026-10-05T19:00:00Z","v":39571,"vw":63.684452},{"c":63.58,"h":63.715,"l":63.54,"n":1096,"o":63.715,"t":"2026-10-05T19:15:00Z","v":44551,"vw":63.630905},{"c":63.43,"h":63.59,"l":63.365,"n":1571,"o":63.575,"t":"2026-10-05T19:30:00Z","v":56551,"vw":63.466295},{"c":63.3,"h":63.415,"l":63.07,"n":4396,"o":63.415,"t":"2026-10-05T19:45:00Z","v":219228,"vw":63.230829},{"c":63.28,"h":63.28,"l":63.28,"n":49,"o":63.28,"t":"2026-10-05T20:00:00Z","v":450507,"vw":63.28},{"c":62.4489,"h":62.4489,"l":62.4489,"n":1,"o":62.4489,"t":"2026-10-05T21:45:00Z","v":100,"vw":62.4489},{"c":63.48,"h":63.73,"l":63.33,"n":393,"o":63.36,"t":"2026-10-06T13:30:00Z","v":25913,"vw":63.507322},{"c":63.6,"h":63.63,"l":63.505,"n":262,"o":63.51,"t":"2026-10-06T13:45:00Z","v":9270,"vw":63.57682},{"c":63.68,"h":63.845,"l":63.605,"n":569,"o":63.605,"t":"2026-10-06T14:00:00Z","v":16912,"vw":63.767462},{"c":63.35,"h":63.7,"l":63.31,"n":499,"o":63.7,"t":"2026-10-06T14:15:00Z","v":13586,"vw":63.535655},{"c":63.215,"h":63.41,"l":63.215,"n":633,"o":63.36,"t":"2026-10-06T14:30:00Z","v":21021,"vw":63.360235},{"c":63.285,"h":63.34,"l":63.22,"n":536,"o":63.23,"t":"2026-10-06T14:45:00Z","v":15290,"vw":63.275733},{"c":63.24,"h":63.41,"l":63.145,"n":871,"o":63.295,"t":"2026-10-06T15:00:00Z","v":19506,"vw":63.296066},{"c":63.29,"h":63.32,"l":63.12,"n":1088,"o":63.32,"t":"2026-10-06T15:15:00Z","v":25204,"vw":63.220835},{"c":63.24,"h":63.27,"l":63.21,"n":683,"o":63.26,"t":"2026-10-06T15:30:00Z","v":19273,"vw":63.238326},{"c":63.16,"h":63.26,"l":63.16,"n":322,"o":63.26,"t":"2026-10-06T15:45:00Z","v":8125,"vw":63.201232},{"c":63.09,"h":63.165,"l":63.02,"n":627,"o":63.13,"t":"2026-10-06T16:00:00Z","v":19574,"vw":63.090893},{"c":62.92,"h":63.09,"l":62.92,"n":330,"o":63.09,"t":"2026-10-06T16:15:00Z","v":8627,"vw":63.021076},{"c":63.01,"h":63.035,"l":62.92,"n":407,"o":62.92,"t":"2026-10-06T16:30:00Z","v":12317,"vw":62.990849},{"c":62.91,"h":63,"l":62.83,"n":429,"o":63,"t":"2026-10-06T16:45:00Z","v":12580,"vw":62.905153},{"c":62.82,"h":62.93,"l":62.78,"n":638,"o":62.89,"t":"2026-10-06T17:00:00Z","v":26290,"vw":62.854107},{"c":62.73,"h":62.84,"l":62.645,"n":417,"o":62.81,"t":"2026-10-06T17:15:00Z","v":22348,"vw":62.74688},{"c":62.7,"h":62.78,"l":62.665,"n":547,"o":62.73,"t":"2026-10-06T17:30:00Z","v":26903,"vw":62.719493},{"c":62.7,"h":62.765,"l":62.7,"n":638,"o":62.73,"t":"2026-10-06T17:45:00Z","v":24734,"vw":62.732701},{"c":62.68,"h":62.745,"l":62.67,"n":448,"o":62.71,"t":"2026-10-06T18:00:00Z","v":16066,"vw":62.697723},{"c":62.615,"h":62.67,"l":62.595,"n":514,"o":62.67,"t":"2026-10-06T18:15:00Z","v":17289,"vw":62.632289},{"c":62.65,"h":62.7,"l":62.615,"n":690,"o":62.615,"t":"2026-10-06T18:30:00Z","v":23683,"vw":62.655869},{"c":62.69,"h":62.695,"l":62.61,"n":669,"o":62.63,"t":"2026-10-06T18:45:00Z","v":20939,"vw":62.644041},{"c":62.78,"h":62.81,"l":62.675,"n":784,"o":62.68,"t":"2026-10-06T19:00:00Z","v":21942,"vw":62.737502},{"c":62.815,"h":62.815,"l":62.72,"n":935,"o":62.77,"t":"2026-10-06T19:15:00Z","v":30271,"vw":62.754904},{"c":62.88,"h":62.96,"l":62.765,"n":1621,"o":62.81,"t":"2026-10-06T19:30:00Z","v":86773,"vw":62.85141},{"c":62.86,"h":62.99,"l":62.74,"n":3937,"o":62.875,"t":"2026-10-06T19:45:00Z","v":191854,"vw":62.855508},{"c":62.85,"h":62.85,"l":62.85,"n":53,"o":62.85,"t":"2026-10-06T20:00:00Z","v":252059,"vw":62.85},{"c":61.69,"h":62.245,"l":61.69,"n":583,"o":62.06,"t":"2026-10-07T13:30:00Z","v":33452,"vw":61.95055},{"c":61.5,"h":61.84,"l":61.47,"n":631,"o":61.705,"t":"2026-10-07T13:45:00Z","v":20260,"vw":61.618403},{"c":61.54,"h":61.83,"l":61.54,"n":925,"o":61.56,"t":"2026-10-07T14:00:00Z","v":24414,"vw":61.673611},{"c":61.515,"h":61.71,"l":61.49,"n":802,"o":61.55,"t":"2026-10-07T14:15:00Z","v":23536,"vw":61.57551},{"c":61.525,"h":61.63,"l":61.45,"n":550,"o":61.49,"t":"2026-10-07T14:30:00Z","v":13161,"vw":61.517927},{"c":61.425,"h":61.58,"l":61.4,"n":1141,"o":61.52,"t":"2026-10-07T14:45:00Z","v":30478,"vw":61.47737},{"c":61.52,"h":61.61,"l":61.39,"n":1092,"o":61.44,"t":"2026-10-07T15:00:00Z","v":28191,"vw":61.493989},{"c":61.485,"h":61.51,"l":61.38,"n":800,"o":61.5,"t":"2026-10-07T15:15:00Z","v":20438,"vw":61.435382},{"c":61.45,"h":61.54,"l":61.37,"n":788,"o":61.48,"t":"2026-10-07T15:30:00Z","v":23024,"vw":61.446006},{"c":61.645,"h":61.645,"l":61.45,"n":645,"o":61.4899,"t":"2026-10-07T15:45:00Z","v":19582,"vw":61.523557},{"c":61.68,"h":61.68,"l":61.57,"n":634,"o":61.62,"t":"2026-10-07T16:00:00Z","v":18948,"vw":61.643315},{"c":61.75,"h":61.77,"l":61.65,"n":718,"o":61.7,"t":"2026-10-07T16:15:00Z","v":41712,"vw":61.698464},{"c":61.78,"h":61.78,"l":61.7,"n":780,"o":61.735,"t":"2026-10-07T16:30:00Z","v":29835,"vw":61.74904},{"c":61.865,"h":61.9,"l":61.77,"n":725,"o":61.785,"t":"2026-10-07T16:45:00Z","v":32172,"vw":61.820158},{"c":61.97,"h":62,"l":61.82,"n":819,"o":61.86,"t":"2026-10-07T17:00:00Z","v":24674,"vw":61.899047},{"c":61.98,"h":62.07,"l":61.95,"n":869,"o":61.95,"t":"2026-10-07T17:15:00Z","v":37188,"vw":62.02154},{"c":61.9,"h":61.98,"l":61.86,"n":726,"o":61.96,"t":"2026-10-07T17:30:00Z","v":21187,"vw":61.935909},{"c":61.805,"h":61.955,"l":61.795,"n":574,"o":61.885,"t":"2026-10-07T17:45:00Z","v":21221,"vw":61.913128},{"c":61.8,"h":61.84,"l":61.761,"n":509,"o":61.78,"t":"2026-10-07T18:00:00Z","v":18338,"vw":61.799971},{"c":61.8,"h":61.84,"l":61.77,"n":518,"o":61.81,"t":"2026-10-07T18:15:00Z","v":15863,"vw":61.801638},{"c":61.87,"h":61.87,"l":61.76,"n":627,"o":61.79,"t":"2026-10-07T18:30:00Z","v":22065,"vw":61.807361},{"c":61.935,"h":61.99,"l":61.85,"n":889,"o":61.855,"t":"2026-10-07T18:45:00Z","v":35980,"vw":61.911191},{"c":61.89,"h":61.98,"l":61.88,"n":983,"o":61.93,"t":"2026-10-07T19:00:00Z","v":37005,"vw":61.920657},{"c":62.01,"h":62.01,"l":61.855,"n":1239,"o":61.885,"t":"2026-10-07T19:15:00Z","v":49898,"vw":61.921794},{"c":61.97,"h":62.01,"l":61.9,"n":1442,"o":62.01,"t":"2026-10-07T19:30:00Z","v":54819,"vw":61.944098},{"c":61.92,"h":61.99,"l":61.84,"n":3682,"o":61.98,"t":"2026-10-07T19:45:00Z","v":178745,"vw":61.93113},{"c":62.04,"h":62.04,"l":61.92,"n":59,"o":61.92,"t":"2026-10-07T20:00:00Z","v":240497,"vw":61.920552},{"c":61.97,"h":61.97,"l":61.97,"n":2,"o":61.97,"t":"2026-10-07T20:30:00Z","v":150,"vw":61.97},{"c":61.71,"h":61.71,"l":61.71,"n":1,"o":61.71,"t":"2026-10-08T08:00:00Z","v":120,"vw":61.71},{"c":61.71,"h":61.71,"l":61.71,"n":1,"o":61.71,"t":"2026-10-08T08:30:00Z","v":120,"vw":61.71},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-08T11:00:00Z","v":100,"vw":61.4},{"c":61.77,"h":61.975,"l":61.645,"n":357,"o":61.85,"t":"2026-10-08T13:30:00Z","v":29124,"vw":61.820756},{"c":61.9,"h":62.07,"l":61.75,"n":701,"o":61.78,"t":"2026-10-08T13:45:00Z","v":42048,"vw":61.880119},{"c":61.75,"h":61.98,"l":61.75,"n":450,"o":61.9,"t":"2026-10-08T14:00:00Z","v":19518,"vw":61.842883},{"c":61.555,"h":61.83,"l":61.52,"n":705,"o":61.76,"t":"2026-10-08T14:15:00Z","v":32161,"vw":61.732472},{"c":61.645,"h":61.74,"l":61.52,"n":571,"o":61.57,"t":"2026-10-08T14:30:00Z","v":35371,"vw":61.545883},{"c":61.35,"h":61.66,"l":61.35,"n":686,"o":61.66,"t":"2026-10-08T14:45:00Z","v":18033,"vw":61.504622},{"c":61.405,"h":61.49,"l":61.37,"n":542,"o":61.37,"t":"2026-10-08T15:00:00Z","v":17081,"vw":61.435395},{"c":61.43,"h":61.44,"l":61.37,"n":515,"o":61.41,"t":"2026-10-08T15:15:00Z","v":14994,"vw":61.409896},{"c":61.53,"h":61.545,"l":61.42,"n":486,"o":61.45,"t":"2026-10-08T15:30:00Z","v":13264,"vw":61.469532},{"c":61.55,"h":61.59,"l":61.49,"n":624,"o":61.57,"t":"2026-10-08T15:45:00Z","v":19954,"vw":61.543818},{"c":61.75,"h":61.765,"l":61.56,"n":559,"o":61.59,"t":"2026-10-08T16:00:00Z","v":15076,"vw":61.676967},{"c":61.725,"h":62.05,"l":61.69,"n":1527,"o":61.8,"t":"2026-10-08T16:15:00Z","v":53640,"vw":61.834691},{"c":61.705,"h":61.78,"l":61.65,"n":915,"o":61.715,"t":"2026-10-08T16:30:00Z","v":28602,"vw":61.702208},{"c":62.12,"h":62.14,"l":61.69,"n":952,"o":61.69,"t":"2026-10-08T16:45:00Z","v":30821,"vw":61.974259},{"c":62.24,"h":62.29,"l":62.01,"n":1557,"o":62.105,"t":"2026-10-08T17:00:00Z","v":82532,"vw":62.135407},{"c":62.485,"h":62.55,"l":62.23,"n":1327,"o":62.26,"t":"2026-10-08T17:15:00Z","v":53725,"vw":62.426686},{"c":62.51,"h":62.54,"l":62.38,"n":909,"o":62.485,"t":"2026-10-08T17:30:00Z","v":34427,"vw":62.470814},{"c":62.415,"h":62.55,"l":62.33,"n":798,"o":62.515,"t":"2026-10-08T17:45:00Z","v":25631,"vw":62.441582},{"c":62.55,"h":62.55,"l":62.4,"n":715,"o":62.41,"t":"2026-10-08T18:00:00Z","v":20856,"vw":62.487832},{"c":62.51,"h":62.7,"l":62.47,"n":969,"o":62.55,"t":"2026-10-08T18:15:00Z","v":56431,"vw":62.634958},{"c":62.61,"h":62.68,"l":62.5,"n":737,"o":62.5,"t":"2026-10-08T18:30:00Z","v":23160,"vw":62.622613},{"c":62.56,"h":62.69,"l":62.53,"n":728,"o":62.64,"t":"2026-10-08T18:45:00Z","v":24368,"vw":62.608803},{"c":62.644,"h":62.67,"l":62.56,"n":899,"o":62.56,"t":"2026-10-08T19:00:00Z","v":35463,"vw":62.614089},{"c":62.65,"h":62.7,"l":62.61,"n":1048,"o":62.64,"t":"2026-10-08T19:15:00Z","v":37997,"vw":62.651346},{"c":62.57,"h":62.65,"l":62.47,"n":1455,"o":62.64,"t":"2026-10-08T19:30:00Z","v":57712,"vw":62.565258},{"c":62.71,"h":62.78,"l":62.58,"n":4397,"o":62.58,"t":"2026-10-08T19:45:00Z","v":228004,"vw":62.699587},{"c":62.73,"h":62.73,"l":62.73,"n":51,"o":62.73,"t":"2026-10-08T20:00:00Z","v":201931,"vw":62.73},{"c":62.29,"h":62.565,"l":62.29,"n":791,"o":62.46,"t":"2026-10-09T13:30:00Z","v":50589,"vw":62.422062},{"c":62.28,"h":62.325,"l":62.15,"n":682,"o":62.31,"t":"2026-10-09T13:45:00Z","v":31526,"vw":62.271809},{"c":62.21,"h":62.31,"l":62.15,"n":752,"o":62.3,"t":"2026-10-09T14:00:00Z","v":27390,"vw":62.23338},{"c":62.37,"h":62.37,"l":62.21,"n":514,"o":62.21,"t":"2026-10-09T14:15:00Z","v":20214,"vw":62.300427},{"c":62.29,"h":62.4,"l":62.23,"n":445,"o":62.38,"t":"2026-10-09T14:30:00Z","v":16546,"vw":62.28225},{"c":62.46,"h":62.5,"l":62.31,"n":354,"o":62.31,"t":"2026-10-09T14:45:00Z","v":20393,"vw":62.413737},{"c":62.675,"h":62.68,"l":62.44,"n":745,"o":62.48,"t":"2026-10-09T15:00:00Z","v":38090,"vw":62.531872},{"c":62.54,"h":62.72,"l":62.53,"n":901,"o":62.665,"t":"2026-10-09T15:15:00Z","v":46937,"vw":62.632962},{"c":62.57,"h":62.59,"l":62.48,"n":683,"o":62.54,"t":"2026-10-09T15:30:00Z","v":27349,"vw":62.539833},{"c":62.585,"h":62.61,"l":62.5401,"n":426,"o":62.56,"t":"2026-10-09T15:45:00Z","v":15838,"vw":62.566656},{"c":62.58,"h":62.645,"l":62.55,"n":710,"o":62.59,"t":"2026-10-09T16:00:00Z","v":33065,"vw":62.603451},{"c":62.56,"h":62.72,"l":62.55,"n":653,"o":62.61,"t":"2026-10-09T16:15:00Z","v":36662,"vw":62.653016},{"c":62.585,"h":62.61,"l":62.54,"n":400,"o":62.54,"t":"2026-10-09T16:30:00Z","v":28247,"vw":62.565104},{"c":62.54,"h":62.595,"l":62.47,"n":448,"o":62.58,"t":"2026-10-09T16:45:00Z","v":19319,"vw":62.552934},{"c":62.57,"h":62.62,"l":62.55,"n":703,"o":62.55,"t":"2026-10-09T17:00:00Z","v":28260,"vw":62.580936},{"c":62.58,"h":62.62,"l":62.55,"n":661,"o":62.57,"t":"2026-10-09T17:15:00Z","v":21052,"vw":62.580484},{"c":62.675,"h":62.675,"l":62.52,"n":520,"o":62.58,"t":"2026-10-09T17:30:00Z","v":18201,"vw":62.574563},{"c":62.65,"h":62.685,"l":62.63,"n":369,"o":62.685,"t":"2026-10-09T17:45:00Z","v":13719,"vw":62.653272},{"c":62.585,"h":62.67,"l":62.58,"n":439,"o":62.65,"t":"2026-10-09T18:00:00Z","v":16454,"vw":62.617978},{"c":62.61,"h":62.67,"l":62.575,"n":1116,"o":62.575,"t":"2026-10-09T18:15:00Z","v":47312,"vw":62.625961},{"c":62.64,"h":62.645,"l":62.555,"n":984,"o":62.61,"t":"2026-10-09T18:30:00Z","v":40480,"vw":62.591301},{"c":62.72,"h":62.72,"l":62.595,"n":670,"o":62.63,"t":"2026-10-09T18:45:00Z","v":33598,"vw":62.672856},{"c":62.645,"h":62.74,"l":62.645,"n":914,"o":62.72,"t":"2026-10-09T19:00:00Z","v":40756,"vw":62.701496},{"c":62.64,"h":62.67,"l":62.59,"n":918,"o":62.645,"t":"2026-10-09T19:15:00Z","v":38332,"vw":62.633884},{"c":62.53,"h":62.63,"l":62.495,"n":1272,"o":62.63,"t":"2026-10-09T19:30:00Z","v":72175,"vw":62.53321},{"c":62.48,"h":62.54,"l":62.385,"n":3731,"o":62.535,"t":"2026-10-09T19:45:00Z","v":199528,"vw":62.478801},{"c":62.49,"h":62.49,"l":62.49,"n":35,"o":62.49,"t":"2026-10-09T20:00:00Z","v":206539,"vw":62.49},{"c":62.805,"h":63.09,"l":62.53,"n":282,"o":62.53,"t":"2026-10-12T13:30:00Z","v":21856,"vw":62.717654},{"c":62.635,"h":62.85,"l":62.565,"n":265,"o":62.81,"t":"2026-10-12T13:45:00Z","v":9607,"vw":62.713015},{"c":62.89,"h":62.94,"l":62.625,"n":365,"o":62.63,"t":"2026-10-12T14:00:00Z","v":11846,"vw":62.773642},{"c":62.76,"h":62.8,"l":62.645,"n":407,"o":62.79,"t":"2026-10-12T14:15:00Z","v":18764,"vw":62.705216},{"c":62.785,"h":62.83,"l":62.75,"n":420,"o":62.765,"t":"2026-10-12T14:30:00Z","v":16340,"vw":62.782311},{"c":62.86,"h":62.95,"l":62.7569,"n":462,"o":62.85,"t":"2026-10-12T14:45:00Z","v":21635,"vw":62.857778},{"c":62.865,"h":62.91,"l":62.73,"n":338,"o":62.85,"t":"2026-10-12T15:00:00Z","v":11235,"vw":62.834578},{"c":62.935,"h":62.935,"l":62.83,"n":266,"o":62.86,"t":"2026-10-12T15:15:00Z","v":11132,"vw":62.868277},{"c":63.065,"h":63.11,"l":62.955,"n":689,"o":62.9642,"t":"2026-10-12T15:30:00Z","v":32295,"vw":63.059143},{"c":63.015,"h":63.06,"l":62.98,"n":259,"o":63.055,"t":"2026-10-12T15:45:00Z","v":9369,"vw":63.018227},{"c":63.035,"h":63.05,"l":63.015,"n":182,"o":63.015,"t":"2026-10-12T16:00:00Z","v":4326,"vw":63.033709},{"c":63.045,"h":63.0599,"l":63.01,"n":300,"o":63.035,"t":"2026-10-12T16:15:00Z","v":8255,"vw":63.045041},{"c":63.08,"h":63.11,"l":63.035,"n":350,"o":63.045,"t":"2026-10-12T16:30:00Z","v":15416,"vw":63.070519},{"c":63.07,"h":63.12,"l":63.03,"n":396,"o":63.08,"t":"2026-10-12T16:45:00Z","v":14619,"vw":63.080038},{"c":63.12,"h":63.12,"l":63.04,"n":293,"o":63.07,"t":"2026-10-12T17:00:00Z","v":8769,"vw":63.076456},{"c":62.995,"h":63.13,"l":62.995,"n":409,"o":63.12,"t":"2026-10-12T17:15:00Z","v":13756,"vw":63.069447},{"c":63,"h":63,"l":62.905,"n":353,"o":62.97,"t":"2026-10-12T17:30:00Z","v":13911,"vw":62.954247},{"c":63.04,"h":63.06,"l":62.95,"n":435,"o":62.995,"t":"2026-10-12T17:45:00Z","v":15068,"vw":62.988494},{"c":62.95,"h":63.06,"l":62.95,"n":404,"o":63.05,"t":"2026-10-12T18:00:00Z","v":13815,"vw":63.024032},{"c":62.99,"h":63,"l":62.94,"n":464,"o":62.95,"t":"2026-10-12T18:15:00Z","v":19635,"vw":62.973876},{"c":63.01,"h":63.045,"l":62.975,"n":593,"o":63,"t":"2026-10-12T18:30:00Z","v":22013,"vw":63.002758},{"c":62.915,"h":63.01,"l":62.911,"n":754,"o":63.01,"t":"2026-10-12T18:45:00Z","v":37828,"vw":62.949123},{"c":62.94,"h":62.955,"l":62.875,"n":821,"o":62.915,"t":"2026-10-12T19:00:00Z","v":29751,"vw":62.919485},{"c":62.87,"h":62.95,"l":62.83,"n":1112,"o":62.93,"t":"2026-10-12T19:15:00Z","v":30634,"vw":62.862126},{"c":62.75,"h":62.855,"l":62.74,"n":958,"o":62.85,"t":"2026-10-12T19:30:00Z","v":30792,"vw":62.802056},{"c":62.68,"h":62.82,"l":62.655,"n":3458,"o":62.75,"t":"2026-10-12T19:45:00Z","v":190219,"vw":62.712059},{"c":62.68,"h":62.68,"l":62.68,"n":48,"o":62.68,"t":"2026-10-12T20:00:00Z","v":419043,"vw":62.68},{"c":62.71,"h":62.8,"l":62.71,"n":89,"o":62.8,"t":"2026-10-13T10:15:00Z","v":516,"vw":62.738662},{"c":62.5,"h":62.99,"l":62.5,"n":10,"o":62.99,"t":"2026-10-13T10:30:00Z","v":403,"vw":62.774141},{"c":63.07,"h":63.07,"l":63.07,"n":1,"o":63.07,"t":"2026-10-13T13:15:00Z","v":242,"vw":63.07},{"c":62.765,"h":63.35,"l":62.765,"n":966,"o":63.19,"t":"2026-10-13T13:30:00Z","v":61185,"vw":63.120077},{"c":62.09,"h":62.88,"l":62.06,"n":403,"o":62.82,"t":"2026-10-13T13:45:00Z","v":21697,"vw":62.297975},{"c":61.9331,"h":62.07,"l":61.73,"n":642,"o":62.07,"t":"2026-10-13T14:00:00Z","v":18262,"vw":61.942111},{"c":62.27,"h":62.29,"l":61.98,"n":551,"o":61.98,"t":"2026-10-13T14:15:00Z","v":13097,"vw":62.098749},{"c":62.2,"h":62.33,"l":62.1,"n":294,"o":62.33,"t":"2026-10-13T14:30:00Z","v":7426,"vw":62.209488},{"c":62.335,"h":62.405,"l":62.18,"n":622,"o":62.23,"t":"2026-10-13T14:45:00Z","v":70155,"vw":62.271536},{"c":62.43,"h":62.47,"l":62.28,"n":377,"o":62.29,"t":"2026-10-13T15:00:00Z","v":12312,"vw":62.367263},{"c":62.445,"h":62.525,"l":62.37,"n":610,"o":62.43,"t":"2026-10-13T15:15:00Z","v":14075,"vw":62.435337},{"c":62.46,"h":62.52,"l":62.44,"n":618,"o":62.45,"t":"2026-10-13T15:30:00Z","v":15170,"vw":62.475282},{"c":62.285,"h":62.455,"l":62.25,"n":595,"o":62.455,"t":"2026-10-13T15:45:00Z","v":15723,"vw":62.342382},{"c":62.13,"h":62.25,"l":62.06,"n":441,"o":62.25,"t":"2026-10-13T16:00:00Z","v":14400,"vw":62.145856},{"c":61.99,"h":62.15,"l":61.97,"n":404,"o":62.15,"t":"2026-10-13T16:15:00Z","v":31704,"vw":62.033171},{"c":61.9,"h":61.98,"l":61.86,"n":596,"o":61.96,"t":"2026-10-13T16:30:00Z","v":17537,"vw":61.9103},{"c":61.97,"h":61.98,"l":61.84,"n":572,"o":61.895,"t":"2026-10-13T16:45:00Z","v":19083,"vw":61.927154},{"c":62.04,"h":62.09,"l":61.935,"n":411,"o":61.965,"t":"2026-10-13T17:00:00Z","v":12872,"vw":61.991436},{"c":62.045,"h":62.09,"l":61.99,"n":382,"o":62.025,"t":"2026-10-13T17:15:00Z","v":12059,"vw":62.029349},{"c":62.14,"h":62.15,"l":62.04,"n":404,"o":62.05,"t":"2026-10-13T17:30:00Z","v":15396,"vw":62.117043},{"c":62.045,"h":62.12,"l":62.01,"n":507,"o":62.11,"t":"2026-10-13T17:45:00Z","v":15239,"vw":62.052997},{"c":62.125,"h":62.205,"l":62.055,"n":837,"o":62.06,"t":"2026-10-13T18:00:00Z","v":24065,"vw":62.120203},{"c":62.16,"h":62.16,"l":62.0701,"n":630,"o":62.12,"t":"2026-10-13T18:15:00Z","v":15896,"vw":62.122896},{"c":62.225,"h":62.24,"l":62.105,"n":596,"o":62.165,"t":"2026-10-13T18:30:00Z","v":18132,"vw":62.149684},{"c":62.22,"h":62.24,"l":62.145,"n":593,"o":62.24,"t":"2026-10-13T18:45:00Z","v":17746,"vw":62.177097},{"c":62.235,"h":62.315,"l":62.16,"n":818,"o":62.21,"t":"2026-10-13T19:00:00Z","v":34960,"vw":62.25477},{"c":62.195,"h":62.26,"l":62.18,"n":893,"o":62.23,"t":"2026-10-13T19:15:00Z","v":25458,"vw":62.219644},{"c":62.37,"h":62.41,"l":62.18,"n":1343,"o":62.185,"t":"2026-10-13T19:30:00Z","v":51672,"vw":62.329108},{"c":62.22,"h":62.48,"l":62.22,"n":3641,"o":62.37,"t":"2026-10-13T19:45:00Z","v":184037,"vw":62.313666},{"c":62.23,"h":62.23,"l":62.23,"n":45,"o":62.23,"t":"2026-10-13T20:00:00Z","v":186459,"vw":62.23},{"c":61.28,"h":61.28,"l":61.28,"n":3,"o":61.28,"t":"2026-10-14T13:00:00Z","v":237,"vw":61.28},{"c":61.205,"h":61.45,"l":61,"n":943,"o":61.08,"t":"2026-10-14T13:30:00Z","v":54341,"vw":61.165292},{"c":61.07,"h":61.22,"l":60.89,"n":1006,"o":61.185,"t":"2026-10-14T13:45:00Z","v":47630,"vw":61.071249},{"c":61.17,"h":61.26,"l":61.065,"n":1521,"o":61.07,"t":"2026-10-14T14:00:00Z","v":61733,"vw":61.149289},{"c":61.42,"h":61.47,"l":61.1,"n":952,"o":61.12,"t":"2026-10-14T14:15:00Z","v":32443,"vw":61.32316},{"c":61.585,"h":61.585,"l":61.37,"n":768,"o":61.4,"t":"2026-10-14T14:30:00Z","v":26199,"vw":61.460257},{"c":61.57,"h":61.69,"l":61.47,"n":749,"o":61.57,"t":"2026-10-14T14:45:00Z","v":27687,"vw":61.586325},{"c":61.46,"h":61.59,"l":61.4,"n":854,"o":61.59,"t":"2026-10-14T15:00:00Z","v":34313,"vw":61.488762},{"c":61.59,"h":61.6,"l":61.45,"n":568,"o":61.45,"t":"2026-10-14T15:15:00Z","v":19368,"vw":61.551397},{"c":61.625,"h":61.7,"l":61.54,"n":625,"o":61.57,"t":"2026-10-14T15:30:00Z","v":20338,"vw":61.633261},{"c":61.68,"h":61.7,"l":61.595,"n":657,"o":61.61,"t":"2026-10-14T15:45:00Z","v":22059,"vw":61.66268},{"c":61.55,"h":61.685,"l":61.51,"n":643,"o":61.68,"t":"2026-10-14T16:00:00Z","v":23896,"vw":61.590826},{"c":61.51,"h":61.54,"l":61.365,"n":621,"o":61.53,"t":"2026-10-14T16:15:00Z","v":19700,"vw":61.464608},{"c":61.385,"h":61.55,"l":61.385,"n":681,"o":61.52,"t":"2026-10-14T16:30:00Z","v":27872,"vw":61.471935},{"c":61.35,"h":61.39,"l":61.31,"n":681,"o":61.37,"t":"2026-10-14T16:45:00Z","v":26066,"vw":61.349817},{"c":61.22,"h":61.405,"l":61.205,"n":830,"o":61.375,"t":"2026-10-14T17:00:00Z","v":34482,"vw":61.264461},{"c":61.255,"h":61.39,"l":61.195,"n":1186,"o":61.22,"t":"2026-10-14T17:15:00Z","v":63866,"vw":61.315825},{"c":61.165,"h":61.32,"l":61.13,"n":849,"o":61.235,"t":"2026-10-14T17:30:00Z","v":33980,"vw":61.230601},{"c":61.15,"h":61.24,"l":61.1,"n":741,"o":61.175,"t":"2026-10-14T17:45:00Z","v":29132,"vw":61.17295},{"c":61.18,"h":61.195,"l":61.07,"n":916,"o":61.15,"t":"2026-10-14T18:00:00Z","v":36012,"vw":61.128098},{"c":61.31,"h":61.315,"l":61.13,"n":689,"o":61.18,"t":"2026-10-14T18:15:00Z","v":24124,"vw":61.23205},{"c":61.34,"h":61.34,"l":61.25,"n":680,"o":61.3,"t":"2026-10-14T18:30:00Z","v":23439,"vw":61.297243},{"c":61.3,"h":61.33,"l":61.21,"n":947,"o":61.33,"t":"2026-10-14T18:45:00Z","v":32880,"vw":61.268101},{"c":61.43,"h":61.44,"l":61.245,"n":1093,"o":61.3,"t":"2026-10-14T19:00:00Z","v":35838,"vw":61.344168},{"c":61.46,"h":61.46,"l":61.38,"n":1258,"o":61.42,"t":"2026-10-14T19:15:00Z","v":50484,"vw":61.426656},{"c":61.56,"h":61.56,"l":61.41,"n":1874,"o":61.465,"t":"2026-10-14T19:30:00Z","v":100786,"vw":61.47853},{"c":61.76,"h":61.785,"l":61.465,"n":4515,"o":61.55,"t":"2026-10-14T19:45:00Z","v":253967,"vw":61.659925},{"c":61.78,"h":61.78,"l":61.78,"n":41,"o":61.78,"t":"2026-10-14T20:00:00Z","v":283258,"vw":61.78},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-15T08:00:00Z","v":135,"vw":62.2},{"c":62.31,"h":62.31,"l":62.31,"n":2,"o":62.31,"t":"2026-10-15T12:45:00Z","v":180,"vw":62.31},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-15T13:00:00Z","v":200,"vw":62.64},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-15T13:15:00Z","v":119,"vw":62.24},{"c":61.76,"h":62.4,"l":61.75,"n":878,"o":62.25,"t":"2026-10-15T13:30:00Z","v":60651,"vw":62.071895},{"c":62.23,"h":62.3,"l":61.71,"n":704,"o":61.775,"t":"2026-10-15T13:45:00Z","v":23799,"vw":62.048719},{"c":62.59,"h":62.66,"l":62.115,"n":1541,"o":62.18,"t":"2026-10-15T14:00:00Z","v":123494,"vw":62.46903},{"c":62.71,"h":62.755,"l":62.47,"n":705,"o":62.64,"t":"2026-10-15T14:15:00Z","v":26634,"vw":62.569487},{"c":63.195,"h":63.23,"l":62.76,"n":1376,"o":62.76,"t":"2026-10-15T14:30:00Z","v":52414,"vw":63.095092},{"c":62.89,"h":63.17,"l":62.87,"n":1589,"o":63.17,"t":"2026-10-15T14:45:00Z","v":82696,"vw":63.070649},{"c":62.675,"h":63.04,"l":62.67,"n":799,"o":62.94,"t":"2026-10-15T15:00:00Z","v":22687,"vw":62.866957},{"c":62.62,"h":62.7,"l":62.6,"n":786,"o":62.665,"t":"2026-10-15T15:15:00Z","v":23500,"vw":62.644967},{"c":62.825,"h":62.83,"l":62.63,"n":746,"o":62.645,"t":"2026-10-15T15:30:00Z","v":88636,"vw":62.670095},{"c":62.78,"h":62.865,"l":62.62,"n":809,"o":62.82,"t":"2026-10-15T15:45:00Z","v":26103,"vw":62.749534},{"c":62.64,"h":62.78,"l":62.54,"n":1575,"o":62.78,"t":"2026-10-15T16:00:00Z","v":125637,"vw":62.637799},{"c":62.73,"h":62.75,"l":62.56,"n":519,"o":62.65,"t":"2026-10-15T16:15:00Z","v":23445,"vw":62.666688},{"c":62.84,"h":62.84,"l":62.7,"n":680,"o":62.725,"t":"2026-10-15T16:30:00Z","v":23886,"vw":62.758749},{"c":62.93,"h":62.94,"l":62.83,"n":640,"o":62.83,"t":"2026-10-15T16:45:00Z","v":18663,"vw":62.868834},{"c":63.055,"h":63.06,"l":62.88,"n":669,"o":62.935,"t":"2026-10-15T17:00:00Z","v":21110,"vw":62.991984},{"c":63.135,"h":63.15,"l":62.98,"n":676,"o":63.02,"t":"2026-10-15T17:15:00Z","v":18733,"vw":63.064769},{"c":63.22,"h":63.295,"l":63.12,"n":984,"o":63.15,"t":"2026-10-15T17:30:00Z","v":43040,"vw":63.21586},{"c":63.175,"h":63.38,"l":63.175,"n":1268,"o":63.2,"t":"2026-10-15T17:45:00Z","v":58079,"vw":63.294006},{"c":63.195,"h":63.27,"l":63.145,"n":903,"o":63.175,"t":"2026-10-15T18:00:00Z","v":31109,"vw":63.198258},{"c":63.17,"h":63.25,"l":63.17,"n":966,"o":63.19,"t":"2026-10-15T18:15:00Z","v":31502,"vw":63.206981},{"c":63.12,"h":63.2,"l":63.1,"n":1099,"o":63.18,"t":"2026-10-15T18:30:00Z","v":47369,"vw":63.136738},{"c":63.145,"h":63.19,"l":63.115,"n":828,"o":63.115,"t":"2026-10-15T18:45:00Z","v":29293,"vw":63.154449},{"c":63.2,"h":63.24,"l":63.13,"n":1305,"o":63.145,"t":"2026-10-15T19:00:00Z","v":42968,"vw":63.192734},{"c":63.11,"h":63.2,"l":63.08,"n":1391,"o":63.18,"t":"2026-10-15T19:15:00Z","v":47751,"vw":63.147802},{"c":62.95,"h":63.155,"l":62.95,"n":2024,"o":63.105,"t":"2026-10-15T19:30:00Z","v":125553,"vw":63.071057},{"c":63.015,"h":63.095,"l":62.785,"n":5705,"o":62.95,"t":"2026-10-15T19:45:00Z","v":314531,"vw":63.002144},{"c":63.01,"h":63.01,"l":62.93,"n":51,"o":63.01,"t":"2026-10-15T20:00:00Z","v":310482,"vw":63.009684},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-16T12:30:00Z","v":102,"vw":63},{"c":64.22,"h":64.63,"l":63.11,"n":1150,"o":63.19,"t":"2026-10-16T13:30:00Z","v":57551,"vw":64.115368},{"c":64.04,"h":64.29,"l":64.04,"n":780,"o":64.24,"t":"2026-10-16T13:45:00Z","v":28092,"vw":64.167634},{"c":63.89,"h":64.105,"l":63.81,"n":1334,"o":64.06,"t":"2026-10-16T14:00:00Z","v":166325,"vw":64.014072},{"c":64.305,"h":64.33,"l":63.98,"n":893,"o":63.98,"t":"2026-10-16T14:15:00Z","v":59070,"vw":64.197285},{"c":63.91,"h":64.325,"l":63.86,"n":1410,"o":64.295,"t":"2026-10-16T14:30:00Z","v":66596,"vw":64.060358},{"c":63.92,"h":63.99,"l":63.835,"n":1236,"o":63.96,"t":"2026-10-16T14:45:00Z","v":75736,"vw":63.936717},{"c":64.145,"h":64.2,"l":63.89,"n":1032,"o":63.89,"t":"2026-10-16T15:00:00Z","v":50577,"vw":64.089061},{"c":63.93,"h":64.17,"l":63.91,"n":927,"o":64.15,"t":"2026-10-16T15:15:00Z","v":40441,"vw":64.048288},{"c":63.69,"h":63.9476,"l":63.67,"n":742,"o":63.9476,"t":"2026-10-16T15:30:00Z","v":29034,"vw":63.799707},{"c":63.5,"h":63.695,"l":63.47,"n":933,"o":63.695,"t":"2026-10-16T15:45:00Z","v":38109,"vw":63.576525},{"c":63.32,"h":63.535,"l":63.25,"n":915,"o":63.5107,"t":"2026-10-16T16:00:00Z","v":33276,"vw":63.393943},{"c":63.265,"h":63.34,"l":63.23,"n":935,"o":63.32,"t":"2026-10-16T16:15:00Z","v":37540,"vw":63.289477},{"c":63.26,"h":63.3,"l":63.18,"n":820,"o":63.26,"t":"2026-10-16T16:30:00Z","v":38773,"vw":63.238022},{"c":63.09,"h":63.27,"l":63.07,"n":786,"o":63.27,"t":"2026-10-16T16:45:00Z","v":23266,"vw":63.128736},{"c":63,"h":63.15,"l":62.99,"n":1063,"o":63.14,"t":"2026-10-16T17:00:00Z","v":54670,"vw":63.035195},{"c":63.33,"h":63.35,"l":62.975,"n":1003,"o":63,"t":"2026-10-16T17:15:00Z","v":37336,"vw":63.074638},{"c":63.28,"h":63.371,"l":63.22,"n":899,"o":63.32,"t":"2026-10-16T17:30:00Z","v":37309,"vw":63.298437},{"c":63.2,"h":63.295,"l":63.16,"n":655,"o":63.28,"t":"2026-10-16T17:45:00Z","v":22586,"vw":63.221035},{"c":63.32,"h":63.33,"l":63.1,"n":953,"o":63.18,"t":"2026-10-16T18:00:00Z","v":41986,"vw":63.192344},{"c":63.26,"h":63.335,"l":63.23,"n":848,"o":63.32,"t":"2026-10-16T18:15:00Z","v":31351,"vw":63.292167},{"c":63.295,"h":63.365,"l":63.21,"n":857,"o":63.24,"t":"2026-10-16T18:30:00Z","v":29257,"vw":63.292949},{"c":63.28,"h":63.365,"l":63.19,"n":844,"o":63.3,"t":"2026-10-16T18:45:00Z","v":28961,"vw":63.288119},{"c":63.3,"h":63.35,"l":63.21,"n":1172,"o":63.245,"t":"2026-10-16T19:00:00Z","v":38644,"vw":63.284347},{"c":63.28,"h":63.33,"l":63.23,"n":1226,"o":63.3001,"t":"2026-10-16T19:15:00Z","v":38445,"vw":63.271473},{"c":63.26,"h":63.375,"l":63.2,"n":1688,"o":63.275,"t":"2026-10-16T19:30:00Z","v":68029,"vw":63.294278},{"c":63.36,"h":63.49,"l":63.24,"n":4378,"o":63.26,"t":"2026-10-16T19:45:00Z","v":187801,"vw":63.385181},{"c":63.37,"h":63.37,"l":63.37,"n":37,"o":63.37,"t":"2026-10-16T20:00:00Z","v":310251,"vw":63.37},{"c":63.26,"h":63.43,"l":63.02,"n":822,"o":63.17,"t":"2026-10-19T13:30:00Z","v":55631,"vw":63.274245},{"c":63.19,"h":63.29,"l":63.1,"n":648,"o":63.26,"t":"2026-10-19T13:45:00Z","v":29270,"vw":63.198584},{"c":63.17,"h":63.225,"l":63.11,"n":838,"o":63.19,"t":"2026-10-19T14:00:00Z","v":38647,"vw":63.157266},{"c":63.18,"h":63.22,"l":63.08,"n":1126,"o":63.19,"t":"2026-10-19T14:15:00Z","v":43654,"vw":63.147415},{"c":63.07,"h":63.25,"l":63.05,"n":760,"o":63.225,"t":"2026-10-19T14:30:00Z","v":34772,"vw":63.175236},{"c":63.3,"h":63.31,"l":63.01,"n":1601,"o":63.07,"t":"2026-10-19T14:45:00Z","v":85430,"vw":63.187889},{"c":63.51,"h":63.51,"l":63.27,"n":1511,"o":63.3,"t":"2026-10-19T15:00:00Z","v":58388,"vw":63.360021},{"c":63.33,"h":63.495,"l":63.305,"n":1534,"o":63.4925,"t":"2026-10-19T15:15:00Z","v":62939,"vw":63.445658},{"c":63.34,"h":63.38,"l":63.3,"n":736,"o":63.33,"t":"2026-10-19T15:30:00Z","v":30231,"vw":63.342058},{"c":63.33,"h":63.355,"l":63.275,"n":882,"o":63.33,"t":"2026-10-19T15:45:00Z","v":32593,"vw":63.320543},{"c":63.06,"h":63.35,"l":63.06,"n":931,"o":63.34,"t":"2026-10-19T16:00:00Z","v":39261,"vw":63.171957},{"c":63.12,"h":63.15,"l":63.025,"n":915,"o":63.025,"t":"2026-10-19T16:15:00Z","v":39838,"vw":63.08629},{"c":63.11,"h":63.12,"l":63.06,"n":997,"o":63.11,"t":"2026-10-19T16:30:00Z","v":36713,"vw":63.083835},{"c":63.13,"h":63.13,"l":63.06,"n":909,"o":63.11,"t":"2026-10-19T16:45:00Z","v":31793,"vw":63.09964},{"c":63.02,"h":63.15,"l":62.985,"n":769,"o":63.14,"t":"2026-10-19T17:00:00Z","v":30765,"vw":63.079818},{"c":63.125,"h":63.125,"l":62.995,"n":730,"o":63.015,"t":"2026-10-19T17:15:00Z","v":25439,"vw":63.075298},{"c":63.075,"h":63.16,"l":62.98,"n":1253,"o":63.14,"t":"2026-10-19T17:30:00Z","v":70487,"vw":63.063572},{"c":63.135,"h":63.15,"l":63.05,"n":935,"o":63.07,"t":"2026-10-19T17:45:00Z","v":41515,"vw":63.108831},{"c":63.16,"h":63.185,"l":63.07,"n":938,"o":63.135,"t":"2026-10-19T18:00:00Z","v":44165,"vw":63.121637},{"c":63.12,"h":63.21,"l":63.115,"n":906,"o":63.175,"t":"2026-10-19T18:15:00Z","v":51491,"vw":63.152452},{"c":63.08,"h":63.16,"l":63.07,"n":1175,"o":63.12,"t":"2026-10-19T18:30:00Z","v":55083,"vw":63.114867},{"c":63.11,"h":63.15,"l":63.025,"n":1124,"o":63.085,"t":"2026-10-19T18:45:00Z","v":50706,"vw":63.094183},{"c":63.17,"h":63.18,"l":63.11,"n":1060,"o":63.11,"t":"2026-10-19T19:00:00Z","v":45253,"vw":63.145109},{"c":63.195,"h":63.23,"l":63.11,"n":1525,"o":63.16,"t":"2026-10-19T19:15:00Z","v":67359,"vw":63.152229},{"c":63.04,"h":63.23,"l":62.87,"n":2702,"o":63.18,"t":"2026-10-19T19:30:00Z","v":153723,"vw":63.090583},{"c":63.21,"h":63.21,"l":63.02,"n":5563,"o":63.04,"t":"2026-10-19T19:45:00Z","v":317650,"vw":63.138431},{"c":64.44,"h":64.44,"l":61.88,"n":111,"o":63.2,"t":"2026-10-19T20:00:00Z","v":282726,"vw":63.161458},{"c":63.5,"h":64.28,"l":63,"n":138,"o":63.76,"t":"2026-10-19T20:15:00Z","v":2070,"vw":63.925084},{"c":63.3069,"h":63.5,"l":63.3069,"n":2,"o":63.5,"t":"2026-10-19T20:30:00Z","v":451,"vw":63.396814},{"c":64.4219,"h":64.4219,"l":64.4219,"n":2,"o":64.4219,"t":"2026-10-19T20:45:00Z","v":250,"vw":64.4219},{"c":63.316,"h":63.316,"l":63.316,"n":1,"o":63.316,"t":"2026-10-19T21:15:00Z","v":100,"vw":63.316},{"c":64.204,"h":64.204,"l":64.204,"n":1,"o":64.204,"t":"2026-10-19T22:15:00Z","v":100,"vw":64.204},{"c":63.6791,"h":63.884,"l":63.6791,"n":3,"o":63.884,"t":"2026-10-19T22:30:00Z","v":1201,"vw":63.71325},{"c":63.76,"h":63.76,"l":63.76,"n":3,"o":63.76,"t":"2026-10-19T23:15:00Z","v":106,"vw":63.76},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-19T23:30:00Z","v":899,"vw":63.45},{"c":62.87,"h":62.87,"l":62.87,"n":4,"o":62.87,"t":"2026-10-20T12:45:00Z","v":220,"vw":62.87},{"c":65.0175,"h":65.17,"l":63.21,"n":2408,"o":63.21,"t":"2026-10-20T13:30:00Z","v":177264,"vw":64.700954},{"c":65.255,"h":65.615,"l":64.97,"n":1910,"o":65.01,"t":"2026-10-20T13:45:00Z","v":98074,"vw":65.295705},{"c":65.145,"h":65.36,"l":64.93,"n":1833,"o":65.2525,"t":"2026-10-20T14:00:00Z","v":79741,"vw":65.103064},{"c":65.145,"h":65.37,"l":64.965,"n":1582,"o":65.13,"t":"2026-10-20T14:15:00Z","v":55288,"vw":65.139539},{"c":64.93,"h":65.22,"l":64.76,"n":1869,"o":65.19,"t":"2026-10-20T14:30:00Z","v":89341,"vw":64.947547},{"c":64.8,"h":65.09,"l":64.67,"n":2063,"o":64.925,"t":"2026-10-20T14:45:00Z","v":163868,"vw":64.914052},{"c":64.24,"h":64.82,"l":64.19,"n":2881,"o":64.81,"t":"2026-10-20T15:00:00Z","v":145638,"vw":64.445303},{"c":64.22,"h":64.435,"l":64.13,"n":2665,"o":64.245,"t":"2026-10-20T15:15:00Z","v":132850,"vw":64.304951},{"c":64.6525,"h":64.685,"l":64.195,"n":3546,"o":64.22,"t":"2026-10-20T15:30:00Z","v":234021,"vw":64.418908},{"c":64.53,"h":64.64,"l":64.45,"n":1762,"o":64.62,"t":"2026-10-20T15:45:00Z","v":66324,"vw":64.543011},{"c":64.355,"h":64.55,"l":64.3,"n":2178,"o":64.55,"t":"2026-10-20T16:00:00Z","v":87189,"vw":64.395054},{"c":64.42,"h":64.44,"l":64.26,"n":2435,"o":64.365,"t":"2026-10-20T16:15:00Z","v":167138,"vw":64.379792},{"c":64.37,"h":64.51,"l":64.37,"n":2358,"o":64.44,"t":"2026-10-20T16:30:00Z","v":123031,"vw":64.435476},{"c":64.44,"h":64.58,"l":64.35,"n":1632,"o":64.37,"t":"2026-10-20T16:45:00Z","v":64490,"vw":64.445583},{"c":64.32,"h":64.44,"l":64.29,"n":1638,"o":64.44,"t":"2026-10-20T17:00:00Z","v":57884,"vw":64.340664},{"c":64.47,"h":64.47,"l":64.28,"n":1645,"o":64.3,"t":"2026-10-20T17:15:00Z","v":65723,"vw":64.365231},{"c":64.53,"h":64.59,"l":64.49,"n":1155,"o":64.51,"t":"2026-10-20T17:30:00Z","v":43722,"vw":64.549862},{"c":64.575,"h":64.62,"l":64.49,"n":1246,"o":64.53,"t":"2026-10-20T17:45:00Z","v":40459,"vw":64.555023},{"c":64.63,"h":64.65,"l":64.54,"n":1341,"o":64.58,"t":"2026-10-20T18:00:00Z","v":45940,"vw":64.60423},{"c":64.495,"h":64.645,"l":64.43,"n":1649,"o":64.64,"t":"2026-10-20T18:15:00Z","v":109122,"vw":64.564441},{"c":64.535,"h":64.565,"l":64.47,"n":1293,"o":64.495,"t":"2026-10-20T18:30:00Z","v":74035,"vw":64.533515},{"c":64.62,"h":64.63,"l":64.52,"n":1547,"o":64.54,"t":"2026-10-20T18:45:00Z","v":82735,"vw":64.587742},{"c":64.6265,"h":64.6979,"l":64.555,"n":1621,"o":64.625,"t":"2026-10-20T19:00:00Z","v":55527,"vw":64.641954},{"c":64.8,"h":64.845,"l":64.63,"n":1736,"o":64.64,"t":"2026-10-20T19:15:00Z","v":66972,"vw":64.710575},{"c":64.53,"h":64.835,"l":64.41,"n":3327,"o":64.8,"t":"2026-10-20T19:30:00Z","v":175303,"vw":64.594092},{"c":64.63,"h":64.645,"l":64.32,"n":7752,"o":64.53,"t":"2026-10-20T19:45:00Z","v":524612,"vw":64.522762},{"c":64.59,"h":64.59,"l":64.59,"n":45,"o":64.59,"t":"2026-10-20T20:00:00Z","v":359778,"vw":64.59},{"c":65.08,"h":65.08,"l":65.02,"n":3,"o":65.02,"t":"2026-10-21T13:15:00Z","v":551,"vw":65.067368},{"c":64.865,"h":65.27,"l":64.55,"n":1062,"o":65.07,"t":"2026-10-21T13:30:00Z","v":57675,"vw":64.910594},{"c":65.085,"h":65.27,"l":64.855,"n":934,"o":64.97,"t":"2026-10-21T13:45:00Z","v":41666,"vw":65.066072},{"c":65.04,"h":65.175,"l":64.9,"n":1499,"o":65.11,"t":"2026-10-21T14:00:00Z","v":73581,"vw":64.993501},{"c":65.38,"h":65.4,"l":64.95,"n":1415,"o":65.04,"t":"2026-10-21T14:15:00Z","v":53432,"vw":65.146589},{"c":65.61,"h":65.65,"l":65.345,"n":2124,"o":65.38,"t":"2026-10-21T14:30:00Z","v":68655,"vw":65.523464},{"c":65.4,"h":65.64,"l":65.4,"n":1735,"o":65.61,"t":"2026-10-21T14:45:00Z","v":72349,"vw":65.561108},{"c":65.44,"h":65.55,"l":65.35,"n":1945,"o":65.4,"t":"2026-10-21T15:00:00Z","v":65523,"vw":65.469592},{"c":65.51,"h":65.55,"l":65.365,"n":2278,"o":65.45,"t":"2026-10-21T15:15:00Z","v":139742,"vw":65.4548},{"c":65.455,"h":65.561,"l":65.42,"n":829,"o":65.51,"t":"2026-10-21T15:30:00Z","v":24729,"vw":65.491103},{"c":65.525,"h":65.535,"l":65.355,"n":915,"o":65.43,"t":"2026-10-21T15:45:00Z","v":29611,"vw":65.454942},{"c":65.51,"h":65.575,"l":65.45,"n":1109,"o":65.51,"t":"2026-10-21T16:00:00Z","v":37312,"vw":65.506423},{"c":65.6,"h":65.6,"l":65.45,"n":1083,"o":65.515,"t":"2026-10-21T16:15:00Z","v":37342,"vw":65.500016},{"c":65.53,"h":65.68,"l":65.47,"n":2568,"o":65.6,"t":"2026-10-21T16:30:00Z","v":160934,"vw":65.556866},{"c":65.51,"h":65.55,"l":65.455,"n":1313,"o":65.52,"t":"2026-10-21T16:45:00Z","v":59059,"vw":65.505157},{"c":65.525,"h":65.59,"l":65.5,"n":1175,"o":65.52,"t":"2026-10-21T17:00:00Z","v":39115,"vw":65.543042},{"c":65.5899,"h":65.66,"l":65.53,"n":1070,"o":65.53,"t":"2026-10-21T17:15:00Z","v":37218,"vw":65.600239},{"c":65.62,"h":65.7,"l":65.57,"n":1113,"o":65.595,"t":"2026-10-21T17:30:00Z","v":37703,"vw":65.633199},{"c":65.68,"h":65.72,"l":65.65,"n":669,"o":65.65,"t":"2026-10-21T17:45:00Z","v":19261,"vw":65.676094},{"c":65.63,"h":65.685,"l":65.6,"n":886,"o":65.685,"t":"2026-10-21T18:00:00Z","v":24685,"vw":65.630661},{"c":65.605,"h":65.71,"l":65.595,"n":1014,"o":65.64,"t":"2026-10-21T18:15:00Z","v":29316,"vw":65.644601},{"c":65.66,"h":65.68,"l":65.54,"n":900,"o":65.615,"t":"2026-10-21T18:30:00Z","v":29299,"vw":65.596599},{"c":65.45,"h":65.685,"l":65.45,"n":1742,"o":65.66,"t":"2026-10-21T18:45:00Z","v":58307,"vw":65.564709},{"c":65.4,"h":65.44,"l":65.255,"n":1885,"o":65.44,"t":"2026-10-21T19:00:00Z","v":69808,"vw":65.338952},{"c":65.715,"h":65.715,"l":65.38,"n":1724,"o":65.39,"t":"2026-10-21T19:15:00Z","v":52336,"vw":65.498792},{"c":65.645,"h":65.76,"l":65.525,"n":2151,"o":65.74,"t":"2026-10-21T19:30:00Z","v":111185,"vw":65.615252},{"c":65.71,"h":65.9,"l":65.61,"n":5526,"o":65.645,"t":"2026-10-21T19:45:00Z","v":345749,"vw":65.71912},{"c":65.71,"h":65.71,"l":65.71,"n":48,"o":65.71,"t":"2026-10-21T20:00:00Z","v":239960,"vw":65.71},{"c":65.87,"h":66.06,"l":65.465,"n":529,"o":65.5,"t":"2026-10-22T13:30:00Z","v":31951,"vw":65.780707},{"c":66.59,"h":66.59,"l":65.87,"n":957,"o":65.87,"t":"2026-10-22T13:45:00Z","v":39618,"vw":66.215936},{"c":66.37,"h":66.69,"l":66.255,"n":1295,"o":66.65,"t":"2026-10-22T14:00:00Z","v":56688,"vw":66.39351},{"c":66.22,"h":66.525,"l":66.19,"n":1827,"o":66.38,"t":"2026-10-22T14:15:00Z","v":85341,"vw":66.416774},{"c":65.73,"h":66.22,"l":65.58,"n":1632,"o":66.2,"t":"2026-10-22T14:30:00Z","v":60880,"vw":65.861365},{"c":65.83,"h":65.88,"l":65.67,"n":1424,"o":65.72,"t":"2026-10-22T14:45:00Z","v":107374,"vw":65.783867},{"c":65.725,"h":65.875,"l":65.68,"n":1142,"o":65.875,"t":"2026-10-22T15:00:00Z","v":46208,"vw":65.759736},{"c":65.84,"h":65.89,"l":65.735,"n":977,"o":65.735,"t":"2026-10-22T15:15:00Z","v":41732,"vw":65.831262},{"c":66,"h":66.03,"l":65.83,"n":1654,"o":65.86,"t":"2026-10-22T15:30:00Z","v":62306,"vw":65.941151},{"c":66.005,"h":66.1,"l":65.995,"n":1471,"o":66,"t":"2026-10-22T15:45:00Z","v":128954,"vw":66.051098},{"c":66.115,"h":66.13,"l":65.97,"n":794,"o":66.03,"t":"2026-10-22T16:00:00Z","v":34195,"vw":66.045957},{"c":66.22,"h":66.25,"l":66.12,"n":1202,"o":66.12,"t":"2026-10-22T16:15:00Z","v":33283,"vw":66.203196},{"c":66.13,"h":66.24,"l":66.085,"n":1038,"o":66.215,"t":"2026-10-22T16:30:00Z","v":46550,"vw":66.202258},{"c":66.4,"h":66.43,"l":66.07,"n":1312,"o":66.13,"t":"2026-10-22T16:45:00Z","v":41106,"vw":66.256877},{"c":66.27,"h":66.435,"l":66.23,"n":897,"o":66.405,"t":"2026-10-22T17:00:00Z","v":31192,"vw":66.333313},{"c":66.42,"h":66.435,"l":66.25,"n":817,"o":66.28,"t":"2026-10-22T17:15:00Z","v":33763,"vw":66.341942},{"c":66.37,"h":66.46,"l":66.3,"n":933,"o":66.415,"t":"2026-10-22T17:30:00Z","v":36696,"vw":66.381258},{"c":66.35,"h":66.37,"l":66.25,"n":900,"o":66.365,"t":"2026-10-22T17:45:00Z","v":35313,"vw":66.317877},{"c":66.32,"h":66.38,"l":66.27,"n":1091,"o":66.355,"t":"2026-10-22T18:00:00Z","v":52028,"vw":66.324694},{"c":66.32,"h":66.39,"l":66.29,"n":1076,"o":66.325,"t":"2026-10-22T18:15:00Z","v":72166,"vw":66.348036},{"c":66.17,"h":66.37,"l":66.16,"n":1113,"o":66.32,"t":"2026-10-22T18:30:00Z","v":41586,"vw":66.261203},{"c":66.27,"h":66.29,"l":66.15,"n":1288,"o":66.17,"t":"2026-10-22T18:45:00Z","v":53012,"vw":66.219344},{"c":66.3,"h":66.39,"l":66.25,"n":1551,"o":66.265,"t":"2026-10-22T19:00:00Z","v":66746,"vw":66.330399},{"c":66.355,"h":66.4,"l":66.24,"n":1663,"o":66.31,"t":"2026-10-22T19:15:00Z","v":71168,"vw":66.319493},{"c":66.33,"h":66.395,"l":66.28,"n":2216,"o":66.35,"t":"2026-10-22T19:30:00Z","v":101142,"vw":66.333738},{"c":66.39,"h":66.43,"l":66.28,"n":5515,"o":66.33,"t":"2026-10-22T19:45:00Z","v":305855,"vw":66.350836},{"c":66.39,"h":66.39,"l":66.39,"n":50,"o":66.39,"t":"2026-10-22T20:00:00Z","v":286793,"vw":66.39},{"c":66.24,"h":66.24,"l":66.24,"n":1,"o":66.24,"t":"2026-10-22T23:00:00Z","v":105,"vw":66.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22908110755000985,"strike":73.89459282999934,"iv":0.2767804484502421,"gamma":0.035265642995149116,"theta":-0.015769837104591174,"vega":0.03248510028477891,"rho":0.0046436333158118934,"breakevenPct":11.901681669005674},{"delta":0.15,"premium":0.3517733564013841,"strike":71.71712802768167,"iv":0.2458432525951557,"gamma":0.04972975778546713,"theta":-0.01892439446366782,"vega":0.04245086505190311,"rho":0.0070075190529977046,"breakevenPct":8.799669963893496},{"delta":0.2,"premium":0.49234429065743945,"strike":70.63581314878893,"iv":0.24134498269896193,"gamma":0.061234948096885816,"theta":-0.02268737024221453,"vega":0.05136089965397924,"rho":0.0093926773524516,"breakevenPct":7.379464733463729},{"delta":0.25,"premium":0.6595995893223819,"strike":69.73562628336755,"iv":0.2395565708418891,"gamma":0.06979774127310062,"theta":-0.025862320328542094,"vega":0.05834486652977412,"rho":0.011789433460566498,"breakevenPct":6.272985918915982},{"delta":0.3,"premium":0.8649383983572894,"strike":69.09394250513347,"iv":0.24163562628336754,"gamma":0.07416119096509241,"theta":-0.02819804928131417,"vega":0.0625799794661191,"rho":0.014202741781042246,"breakevenPct":5.6142525716949985},{"delta":0.35,"premium":1.0702772073921971,"strike":68.45225872689939,"iv":0.24371468172484598,"gamma":0.0785246406570842,"theta":-0.03053377823408624,"vega":0.06681509240246405,"rho":0.016616050101517996,"breakevenPct":4.955519224474015},{"delta":0.4,"premium":1.2756160164271049,"strike":67.81057494866529,"iv":0.24579373716632444,"gamma":0.08288809034907599,"theta":-0.03286950718685832,"vega":0.07105020533880904,"rho":0.019029358421993745,"breakevenPct":4.296785877253031},{"delta":0.45,"premium":1.5427745664739883,"strike":67.1893063583815,"iv":0.2484901734104046,"gamma":0.08406791907514452,"theta":-0.03422369942196532,"vega":0.07276445086705202,"rho":0.021430404571524696,"breakevenPct":3.7621994638518963},{"delta":0.5,"premium":1.8679190751445085,"strike":66.58718689788054,"iv":0.2517657032755299,"gamma":0.08226156069364163,"theta":-0.034657225433526014,"vega":0.07211416184971098,"rho":0.023819948994820605,"breakevenPct":3.344060949615114},{"delta":0.55,"premium":2.1930635838150287,"strike":65.98506743737957,"iv":0.25504123314065513,"gamma":0.08045520231213873,"theta":-0.03509075144508671,"vega":0.07146387283236995,"rho":0.026209493418116514,"breakevenPct":2.9259224353783315},{"delta":0.6,"premium":2.5182080924855486,"strike":65.38294797687861,"iv":0.2583167630057804,"gamma":0.07864884393063584,"theta":-0.0355242774566474,"vega":0.0708135838150289,"rho":0.02859903784141242,"breakevenPct":2.5077839211415496},{"delta":0.65,"premium":2.913807714786674,"strike":64.73407364114553,"iv":0.26107013442431326,"gamma":0.07518112215078901,"theta":-0.03508731735827002,"vega":0.06842150789012273,"rho":0.03095014192878693,"breakevenPct":2.125424752313109},{"delta":0.7,"premium":3.4325102279368784,"strike":64.00350672121566,"iv":0.26291116306253653,"gamma":0.06881057860900058,"theta":-0.033129398012857976,"vega":0.06298609000584454,"rho":0.03323408103361745,"breakevenPct":1.8055811430442998},{"delta":0.75,"premium":3.9512127410870836,"strike":63.272939801285794,"iv":0.2647521917007598,"gamma":0.06244003506721216,"theta":-0.031171478667445938,"vega":0.05755067212156634,"rho":0.035518020138447966,"breakevenPct":1.4857375337754901},{"delta":0.8,"premium":4.469915254237289,"strike":62.54237288135593,"iv":0.26659322033898303,"gamma":0.05606949152542372,"theta":-0.029213559322033896,"vega":0.05211525423728812,"rho":0.03780195924327849,"breakevenPct":1.1658939245066802},{"delta":0.85,"premium":6.142210682492582,"strike":60.752967359050444,"iv":0.3144289317507419,"gamma":0.04039599406528189,"theta":-0.02847106824925816,"vega":0.0431347181008902,"rho":0.039272603029697616,"breakevenPct":0.9890972849381459},{"delta":0.9,"premium":7.842942050520062,"strike":58.89673105497771,"iv":0.33950133729569093,"gamma":0.02731277860326893,"theta":-0.02427236255572065,"vega":0.03211842496285289,"rho":0.040685356050871,"breakevenPct":0.7543374177200641}],"put":[{"delta":0.1,"premium":0.3152901785714286,"strike":58.80580357142857,"iv":0.34652723214285713,"gamma":0.027385714285714288,"theta":-0.018423660714285715,"vega":0.03244107142857143,"rho":-0.005740348698637991,"breakevenPct":11.699104177449959},{"delta":0.15,"premium":0.4993478260869565,"strike":60.62173913043478,"iv":0.32264921739130437,"gamma":0.037877043478260874,"theta":-0.022561565217391305,"vega":0.04257391304347826,"rho":-0.00861926406579014,"breakevenPct":9.23552037387103},{"delta":0.2,"premium":0.7167391304347827,"strike":61.708695652173915,"iv":0.32291008695652174,"gamma":0.04552921739130435,"theta":-0.02703982608695652,"vega":0.0512695652173913,"rho":-0.011495343846772105,"breakevenPct":7.922770951480775},{"delta":0.25,"premium":0.940564738292011,"strike":62.73415977961432,"iv":0.32109559228650136,"gamma":0.05265482093663912,"theta":-0.030655922865013775,"vega":0.05887382920110193,"rho":-0.01437177180895859,"breakevenPct":6.712567872399882},{"delta":0.3,"premium":1.181611570247934,"strike":63.595041322314046,"iv":0.3137264462809917,"gamma":0.05837107438016528,"theta":-0.031964462809917354,"vega":0.06355702479338843,"rho":-0.01724913166789835,"breakevenPct":5.776827065117574},{"delta":0.35,"premium":1.4226584022038566,"strike":64.45592286501378,"iv":0.30635730027548214,"gamma":0.06408732782369145,"theta":-0.03327300275482094,"vega":0.06824022038567493,"rho":-0.02012649152683811,"breakevenPct":4.841086257835267},{"delta":0.4,"premium":1.6962563095905778,"strike":65.25799214806506,"iv":0.30060611329220416,"gamma":0.06820566461020751,"theta":-0.03395552439708357,"vega":0.07144767246214245,"rho":-0.023013213857999048,"breakevenPct":4.043273190708811},{"delta":0.45,"premium":2.0257571508693215,"strike":65.95905776780707,"iv":0.29763359506449805,"gamma":0.06957975322490186,"theta":-0.033562927650028045,"vega":0.07212069545709478,"rho":-0.025916015217539827,"breakevenPct":3.482336025154365},{"delta":0.5,"premium":2.3552579921480654,"strike":66.66012338754908,"iv":0.29466107683679194,"gamma":0.07095384183959619,"theta":-0.033170330902972514,"vega":0.07279371845204712,"rho":-0.02881881657708061,"breakevenPct":2.9213988595999187},{"delta":0.55,"premium":2.6847588334268093,"strike":67.36118900729109,"iv":0.2916885586090858,"gamma":0.07232793045429052,"theta":-0.03277773415591699,"vega":0.07346674144699944,"rho":-0.03172161793662139,"breakevenPct":2.360461694045472},{"delta":0.6,"premium":3.172366790582404,"strike":68.12112763320941,"iv":0.2918701982651797,"gamma":0.06974281288723667,"theta":-0.031085068153655516,"vega":0.07089188351920694,"rho":-0.03470609319535278,"breakevenPct":1.9493344767104197},{"delta":0.65,"premium":3.6990086741016106,"strike":68.89560099132589,"iv":0.2928305452292441,"gamma":0.06618023543990087,"theta":-0.029071437422552665,"vega":0.06751517967781909,"rho":-0.03771073233443299,"breakevenPct":1.5751927578135705},{"delta":0.7,"premium":4.225650557620816,"strike":69.67007434944237,"iv":0.29379089219330856,"gamma":0.06261765799256507,"theta":-0.027057806691449818,"vega":0.06413847583643123,"rho":-0.04071537147351319,"breakevenPct":1.2010510389167217},{"delta":0.75,"premium":6.39830287206266,"strike":71.87336814621409,"iv":0.37782715404699724,"gamma":0.04611305483028723,"theta":-0.0324195822454308,"vega":0.05925300261096606,"rho":-0.04488177223709997,"breakevenPct":1.1547927624525323},{"delta":0.8,"premium":7.8238703339882125,"strike":73.49214145383104,"iv":0.39433084479371316,"gamma":0.037250491159135556,"theta":-0.028626522593320238,"vega":0.051432809430255404,"rho":-0.04853490368183319,"breakevenPct":0.8631172707686657},{"delta":0.85,"premium":8.781630648330058,"strike":74.72003929273085,"iv":0.38013634577603145,"gamma":0.03248624754420433,"theta":-0.021357367387033407,"vega":0.04318133595284874,"rho":-0.05186118776420601,"breakevenPct":0.4553009595398688},{"delta":0.9,"premium":14.739261744966445,"strike":80.80536912751678,"iv":0.5114355704697987,"gamma":0.018440268456375836,"theta":-0.020845637583892615,"vega":0.032740268456375836,"rho":-0.05903813365253654,"breakevenPct":0.26251904808222076}]},"raw":{"call":[{"delta":0.1,"premium":0.22908110755000985,"strike":73.89459282999934,"iv":0.2767804484502421,"gamma":0.035265642995149116,"theta":-0.015769837104591174,"vega":0.03248510028477891,"rho":0.0046436333158118934,"breakevenPct":11.901681669005674},{"delta":0.15,"premium":0.3517733564013841,"strike":71.71712802768167,"iv":0.2458432525951557,"gamma":0.04972975778546713,"theta":-0.01892439446366782,"vega":0.04245086505190311,"rho":0.0070075190529977046,"breakevenPct":8.799669963893496},{"delta":0.2,"premium":0.49234429065743945,"strike":70.63581314878893,"iv":0.24134498269896193,"gamma":0.061234948096885816,"theta":-0.02268737024221453,"vega":0.05136089965397924,"rho":0.0093926773524516,"breakevenPct":7.379464733463729},{"delta":0.25,"premium":0.6595995893223819,"strike":69.73562628336755,"iv":0.2395565708418891,"gamma":0.06979774127310062,"theta":-0.025862320328542094,"vega":0.05834486652977412,"rho":0.011789433460566498,"breakevenPct":6.272985918915982},{"delta":0.3,"premium":0.8649383983572894,"strike":69.09394250513347,"iv":0.24163562628336754,"gamma":0.07416119096509241,"theta":-0.02819804928131417,"vega":0.0625799794661191,"rho":0.014202741781042246,"breakevenPct":5.6142525716949985},{"delta":0.35,"premium":1.0702772073921971,"strike":68.45225872689939,"iv":0.24371468172484598,"gamma":0.0785246406570842,"theta":-0.03053377823408624,"vega":0.06681509240246405,"rho":0.016616050101517996,"breakevenPct":4.955519224474015},{"delta":0.4,"premium":1.2756160164271049,"strike":67.81057494866529,"iv":0.24579373716632444,"gamma":0.08288809034907599,"theta":-0.03286950718685832,"vega":0.07105020533880904,"rho":0.019029358421993745,"breakevenPct":4.296785877253031},{"delta":0.45,"premium":1.5427745664739883,"strike":67.1893063583815,"iv":0.2484901734104046,"gamma":0.08406791907514452,"theta":-0.03422369942196532,"vega":0.07276445086705202,"rho":0.021430404571524696,"breakevenPct":3.7621994638518963},{"delta":0.5,"premium":1.8679190751445085,"strike":66.58718689788054,"iv":0.2517657032755299,"gamma":0.08226156069364163,"theta":-0.034657225433526014,"vega":0.07211416184971098,"rho":0.023819948994820605,"breakevenPct":3.344060949615114},{"delta":0.55,"premium":2.1930635838150287,"strike":65.98506743737957,"iv":0.25504123314065513,"gamma":0.08045520231213873,"theta":-0.03509075144508671,"vega":0.07146387283236995,"rho":0.026209493418116514,"breakevenPct":2.9259224353783315},{"delta":0.6,"premium":2.5182080924855486,"strike":65.38294797687861,"iv":0.2583167630057804,"gamma":0.07864884393063584,"theta":-0.0355242774566474,"vega":0.0708135838150289,"rho":0.02859903784141242,"breakevenPct":2.5077839211415496},{"delta":0.65,"premium":2.913807714786674,"strike":64.73407364114553,"iv":0.26107013442431326,"gamma":0.07518112215078901,"theta":-0.03508731735827002,"vega":0.06842150789012273,"rho":0.03095014192878693,"breakevenPct":2.125424752313109},{"delta":0.7,"premium":3.4325102279368784,"strike":64.00350672121566,"iv":0.26291116306253653,"gamma":0.06881057860900058,"theta":-0.033129398012857976,"vega":0.06298609000584454,"rho":0.03323408103361745,"breakevenPct":1.8055811430442998},{"delta":0.75,"premium":3.9512127410870836,"strike":63.272939801285794,"iv":0.2647521917007598,"gamma":0.06244003506721216,"theta":-0.031171478667445938,"vega":0.05755067212156634,"rho":0.035518020138447966,"breakevenPct":1.4857375337754901},{"delta":0.8,"premium":4.469915254237289,"strike":62.54237288135593,"iv":0.26659322033898303,"gamma":0.05606949152542372,"theta":-0.029213559322033896,"vega":0.05211525423728812,"rho":0.03780195924327849,"breakevenPct":1.1658939245066802},{"delta":0.85,"premium":6.142210682492582,"strike":60.752967359050444,"iv":0.3144289317507419,"gamma":0.04039599406528189,"theta":-0.02847106824925816,"vega":0.0431347181008902,"rho":0.039272603029697616,"breakevenPct":0.9890972849381459},{"delta":0.9,"premium":7.842942050520062,"strike":58.89673105497771,"iv":0.33950133729569093,"gamma":0.02731277860326893,"theta":-0.02427236255572065,"vega":0.03211842496285289,"rho":0.040685356050871,"breakevenPct":0.7543374177200641}],"put":[{"delta":0.1,"premium":0.3152901785714286,"strike":58.80580357142857,"iv":0.34652723214285713,"gamma":0.027385714285714288,"theta":-0.018423660714285715,"vega":0.03244107142857143,"rho":-0.005740348698637991,"breakevenPct":11.699104177449959},{"delta":0.15,"premium":0.4993478260869565,"strike":60.62173913043478,"iv":0.32264921739130437,"gamma":0.037877043478260874,"theta":-0.022561565217391305,"vega":0.04257391304347826,"rho":-0.00861926406579014,"breakevenPct":9.23552037387103},{"delta":0.2,"premium":0.7167391304347827,"strike":61.708695652173915,"iv":0.32291008695652174,"gamma":0.04552921739130435,"theta":-0.02703982608695652,"vega":0.0512695652173913,"rho":-0.011495343846772105,"breakevenPct":7.922770951480775},{"delta":0.25,"premium":0.940564738292011,"strike":62.73415977961432,"iv":0.32109559228650136,"gamma":0.05265482093663912,"theta":-0.030655922865013775,"vega":0.05887382920110193,"rho":-0.01437177180895859,"breakevenPct":6.712567872399882},{"delta":0.3,"premium":1.181611570247934,"strike":63.595041322314046,"iv":0.3137264462809917,"gamma":0.05837107438016528,"theta":-0.031964462809917354,"vega":0.06355702479338843,"rho":-0.01724913166789835,"breakevenPct":5.776827065117574},{"delta":0.35,"premium":1.4226584022038566,"strike":64.45592286501378,"iv":0.30635730027548214,"gamma":0.06408732782369145,"theta":-0.03327300275482094,"vega":0.06824022038567493,"rho":-0.02012649152683811,"breakevenPct":4.841086257835267},{"delta":0.4,"premium":1.6962563095905778,"strike":65.25799214806506,"iv":0.30060611329220416,"gamma":0.06820566461020751,"theta":-0.03395552439708357,"vega":0.07144767246214245,"rho":-0.023013213857999048,"breakevenPct":4.043273190708811},{"delta":0.45,"premium":2.0257571508693215,"strike":65.95905776780707,"iv":0.29763359506449805,"gamma":0.06957975322490186,"theta":-0.033562927650028045,"vega":0.07212069545709478,"rho":-0.025916015217539827,"breakevenPct":3.482336025154365},{"delta":0.5,"premium":2.3552579921480654,"strike":66.66012338754908,"iv":0.29466107683679194,"gamma":0.07095384183959619,"theta":-0.033170330902972514,"vega":0.07279371845204712,"rho":-0.02881881657708061,"breakevenPct":2.9213988595999187},{"delta":0.55,"premium":2.6847588334268093,"strike":67.36118900729109,"iv":0.2916885586090858,"gamma":0.07232793045429052,"theta":-0.03277773415591699,"vega":0.07346674144699944,"rho":-0.03172161793662139,"breakevenPct":2.360461694045472},{"delta":0.6,"premium":3.172366790582404,"strike":68.12112763320941,"iv":0.2918701982651797,"gamma":0.06974281288723667,"theta":-0.031085068153655516,"vega":0.07089188351920694,"rho":-0.03470609319535278,"breakevenPct":1.9493344767104197},{"delta":0.65,"premium":3.6990086741016106,"strike":68.89560099132589,"iv":0.2928305452292441,"gamma":0.06618023543990087,"theta":-0.029071437422552665,"vega":0.06751517967781909,"rho":-0.03771073233443299,"breakevenPct":1.5751927578135705},{"delta":0.7,"premium":4.225650557620816,"strike":69.67007434944237,"iv":0.29379089219330856,"gamma":0.06261765799256507,"theta":-0.027057806691449818,"vega":0.06413847583643123,"rho":-0.04071537147351319,"breakevenPct":1.2010510389167217},{"delta":0.75,"premium":6.39830287206266,"strike":71.87336814621409,"iv":0.37782715404699724,"gamma":0.04611305483028723,"theta":-0.0324195822454308,"vega":0.05925300261096606,"rho":-0.04488177223709997,"breakevenPct":1.1547927624525323},{"delta":0.8,"premium":7.8238703339882125,"strike":73.49214145383104,"iv":0.39433084479371316,"gamma":0.037250491159135556,"theta":-0.028626522593320238,"vega":0.051432809430255404,"rho":-0.04853490368183319,"breakevenPct":0.8631172707686657},{"delta":0.85,"premium":8.781630648330058,"strike":74.72003929273085,"iv":0.38013634577603145,"gamma":0.03248624754420433,"theta":-0.021357367387033407,"vega":0.04318133595284874,"rho":-0.05186118776420601,"breakevenPct":0.4553009595398688},{"delta":0.9,"premium":14.739261744966445,"strike":80.80536912751678,"iv":0.5114355704697987,"gamma":0.018440268456375836,"theta":-0.020845637583892615,"vega":0.032740268456375836,"rho":-0.05903813365253654,"breakevenPct":0.26251904808222076}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}