{"symbol":"ALC","url":"https://intraalpha.com/companies/ALC","capturedAt":"2026-10-22T20:18:24.965Z","state":"ready","quote":{"symbol":"ALC","last_price":70.63,"prev_close":67.43,"regular_close":70.63,"change":3.2,"change_pct":4.7457,"regular_change":3.2,"regular_change_pct":4.7457,"extended_change":0,"extended_change_pct":0,"bid":66.2,"ask":70.8,"bid_size":100,"ask_size":100,"volume":2197691,"vwap":70.135488,"open":68.02,"high":70.68,"low":67.96,"close":70.63,"trade_count":31857,"last_trade_at":"2026-10-22T20:10:00.00185235Z","last_quote_at":"2026-10-22T20:00:05.857064275Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:17:45.299259361-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALC","fetched_at":"2026-10-22T20:18:24.453390+00:00","name":"Alcon AG","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Alcon, Inc., an eye care company, researches, develops, manufactures, distributes and sells eye care products for eye care professionals and their patients around the world. The company is headquartered in Geneva, Switzerland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32595663000,"ebitda":2404000000,"pe_ratio":51.08,"peg_ratio":1.159,"book_value":44.67,"dividend_per_share":0.353,"dividend_yield":0.0053,"eps":1.32,"revenue_ttm":10861000000,"gross_profit_ttm":6215000000,"profit_margin":0.0592,"operating_margin_ttm":0.146,"return_on_assets_ttm":0.028,"return_on_equity_ttm":0.0294,"quarterly_earnings_growth":-0.446,"quarterly_revenue_growth":0.087,"analyst_target_price":82.73,"analyst_number":4,"beta":0.726,"fifty_two_week_high":87.22,"fifty_two_week_low":61.84,"fifty_day_ma":68.08,"two_hundred_day_ma":72.3,"shares_outstanding":483400000,"forward_pe":16.23,"price_to_sales":3.001,"price_to_book":1.464,"ev_to_revenue":3.282,"ev_to_ebitda":13.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:18:24.453390+00:00"},"optionObservedAt":"2026-10-22T19:58:55.814Z","bars":[{"c":64.96,"h":65.12,"l":64.28,"n":33,"o":65.12,"t":"2026-10-15T08:00:00Z","v":1591,"vw":64.793578},{"c":64.83,"h":64.83,"l":64.83,"n":3,"o":64.83,"t":"2026-10-15T08:05:00Z","v":214,"vw":64.83},{"c":64.8441,"h":64.8441,"l":64.8441,"n":1,"o":64.8441,"t":"2026-10-15T08:10:00Z","v":400,"vw":64.8441},{"c":64.645,"h":64.645,"l":64.645,"n":1,"o":64.645,"t":"2026-10-15T08:35:00Z","v":100,"vw":64.645},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-15T10:25:00Z","v":100,"vw":64.75},{"c":64.73,"h":64.73,"l":64.73,"n":1,"o":64.73,"t":"2026-10-15T10:45:00Z","v":100,"vw":64.73},{"c":64.85,"h":64.85,"l":64.85,"n":2,"o":64.85,"t":"2026-10-15T11:00:00Z","v":200,"vw":64.85},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-10-15T11:30:00Z","v":100,"vw":64.77},{"c":64.72,"h":64.735,"l":64.72,"n":2,"o":64.735,"t":"2026-10-15T11:45:00Z","v":200,"vw":64.7275},{"c":64.73,"h":64.73,"l":64.73,"n":1,"o":64.73,"t":"2026-10-15T11:55:00Z","v":200,"vw":64.73},{"c":64.73,"h":64.75,"l":64.69,"n":17,"o":64.69,"t":"2026-10-15T12:00:00Z","v":1910,"vw":64.720892},{"c":64.81,"h":64.81,"l":64.76,"n":13,"o":64.76,"t":"2026-10-15T12:30:00Z","v":310,"vw":64.776667},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-10-15T12:55:00Z","v":200,"vw":65.1},{"c":65.06,"h":65.18,"l":65.06,"n":13,"o":65.17,"t":"2026-10-15T13:00:00Z","v":1705,"vw":65.08349},{"c":65.19,"h":65.19,"l":65.09,"n":10,"o":65.09,"t":"2026-10-15T13:10:00Z","v":766,"vw":65.160667},{"c":65.19,"h":65.22,"l":65.19,"n":21,"o":65.22,"t":"2026-10-15T13:15:00Z","v":1915,"vw":65.200235},{"c":65.41,"h":65.41,"l":65.3,"n":6,"o":65.3,"t":"2026-10-15T13:25:00Z","v":335,"vw":65.34},{"c":65.44,"h":65.69,"l":65.28,"n":1002,"o":65.44,"t":"2026-10-15T13:30:00Z","v":80413,"vw":65.492233},{"c":65.03,"h":65.39,"l":65.02,"n":334,"o":65.39,"t":"2026-10-15T13:35:00Z","v":16386,"vw":65.155699},{"c":65.13,"h":65.31,"l":65.0501,"n":233,"o":65.06,"t":"2026-10-15T13:40:00Z","v":13016,"vw":65.151553},{"c":65.39,"h":65.39,"l":65.11,"n":207,"o":65.18,"t":"2026-10-15T13:45:00Z","v":12279,"vw":65.286112},{"c":65.7,"h":65.75,"l":65.385,"n":298,"o":65.385,"t":"2026-10-15T13:50:00Z","v":13558,"vw":65.581597},{"c":65.71,"h":65.8,"l":65.655,"n":310,"o":65.8,"t":"2026-10-15T13:55:00Z","v":18868,"vw":65.728275},{"c":65.79,"h":65.82,"l":65.62,"n":630,"o":65.63,"t":"2026-10-15T14:00:00Z","v":41898,"vw":65.735359},{"c":65.95,"h":66.03,"l":65.8,"n":612,"o":65.8,"t":"2026-10-15T14:05:00Z","v":34047,"vw":65.922115},{"c":66.23,"h":66.38,"l":65.95,"n":1696,"o":66,"t":"2026-10-15T14:10:00Z","v":195593,"vw":66.175528},{"c":66.255,"h":66.41,"l":66.19,"n":498,"o":66.23,"t":"2026-10-15T14:15:00Z","v":43194,"vw":66.31224},{"c":66.29,"h":66.305,"l":66.18,"n":585,"o":66.2302,"t":"2026-10-15T14:20:00Z","v":32928,"vw":66.231708},{"c":66.05,"h":66.295,"l":66.015,"n":372,"o":66.295,"t":"2026-10-15T14:25:00Z","v":22407,"vw":66.110182},{"c":66.01,"h":66.18,"l":66.005,"n":361,"o":66.04,"t":"2026-10-15T14:30:00Z","v":20765,"vw":66.086265},{"c":66.18,"h":66.3,"l":65.98,"n":485,"o":65.98,"t":"2026-10-15T14:35:00Z","v":29499,"vw":66.210766},{"c":66.16,"h":66.22,"l":66.155,"n":396,"o":66.19,"t":"2026-10-15T14:40:00Z","v":20579,"vw":66.18709},{"c":66.12,"h":66.16,"l":66.05,"n":226,"o":66.135,"t":"2026-10-15T14:45:00Z","v":11017,"vw":66.106337},{"c":66.26,"h":66.29,"l":66.14,"n":178,"o":66.14,"t":"2026-10-15T14:50:00Z","v":8473,"vw":66.219742},{"c":66.265,"h":66.28,"l":66.23,"n":232,"o":66.28,"t":"2026-10-15T14:55:00Z","v":11017,"vw":66.252549},{"c":66.34,"h":66.4,"l":66.26,"n":260,"o":66.26,"t":"2026-10-15T15:00:00Z","v":13906,"vw":66.325878},{"c":66.48,"h":66.5,"l":66.35,"n":366,"o":66.36,"t":"2026-10-15T15:05:00Z","v":26508,"vw":66.439635},{"c":66.37,"h":66.57,"l":66.37,"n":451,"o":66.5,"t":"2026-10-15T15:10:00Z","v":34837,"vw":66.493669},{"c":66.425,"h":66.45,"l":66.3201,"n":474,"o":66.365,"t":"2026-10-15T15:15:00Z","v":31008,"vw":66.395883},{"c":66.4,"h":66.4615,"l":66.4,"n":400,"o":66.42,"t":"2026-10-15T15:20:00Z","v":29592,"vw":66.437379},{"c":66.43,"h":66.485,"l":66.33,"n":859,"o":66.39,"t":"2026-10-15T15:25:00Z","v":58554,"vw":66.405534},{"c":66.38,"h":66.45,"l":66.325,"n":687,"o":66.43,"t":"2026-10-15T15:30:00Z","v":58766,"vw":66.408754},{"c":66.495,"h":66.495,"l":66.33,"n":329,"o":66.365,"t":"2026-10-15T15:35:00Z","v":22397,"vw":66.411081},{"c":66.475,"h":66.525,"l":66.44,"n":220,"o":66.48,"t":"2026-10-15T15:40:00Z","v":12737,"vw":66.481167},{"c":66.475,"h":66.525,"l":66.445,"n":231,"o":66.47,"t":"2026-10-15T15:45:00Z","v":14379,"vw":66.48753},{"c":66.47,"h":66.525,"l":66.46,"n":398,"o":66.47,"t":"2026-10-15T15:50:00Z","v":32591,"vw":66.477982},{"c":66.465,"h":66.48,"l":66.44,"n":258,"o":66.46,"t":"2026-10-15T15:55:00Z","v":14391,"vw":66.452357},{"c":66.395,"h":66.5,"l":66.37,"n":269,"o":66.47,"t":"2026-10-15T16:00:00Z","v":15523,"vw":66.420132},{"c":66.37,"h":66.4,"l":66.33,"n":154,"o":66.39,"t":"2026-10-15T16:05:00Z","v":9317,"vw":66.358125},{"c":66.33,"h":66.365,"l":66.29,"n":171,"o":66.365,"t":"2026-10-15T16:10:00Z","v":12167,"vw":66.324494},{"c":66.34,"h":66.34,"l":66.29,"n":175,"o":66.34,"t":"2026-10-15T16:15:00Z","v":11315,"vw":66.318216},{"c":66.395,"h":66.395,"l":66.335,"n":167,"o":66.335,"t":"2026-10-15T16:20:00Z","v":7221,"vw":66.354974},{"c":66.43,"h":66.44,"l":66.385,"n":260,"o":66.39,"t":"2026-10-15T16:25:00Z","v":17111,"vw":66.410048},{"c":66.435,"h":66.48,"l":66.425,"n":199,"o":66.43,"t":"2026-10-15T16:30:00Z","v":13398,"vw":66.450667},{"c":66.44,"h":66.48,"l":66.42,"n":186,"o":66.435,"t":"2026-10-15T16:35:00Z","v":9341,"vw":66.450523},{"c":66.36,"h":66.46,"l":66.36,"n":259,"o":66.45,"t":"2026-10-15T16:40:00Z","v":14359,"vw":66.410828},{"c":66.385,"h":66.385,"l":66.32,"n":166,"o":66.34,"t":"2026-10-15T16:45:00Z","v":7476,"vw":66.335782},{"c":66.35,"h":66.385,"l":66.345,"n":200,"o":66.38,"t":"2026-10-15T16:50:00Z","v":6803,"vw":66.367511},{"c":66.43,"h":66.43,"l":66.35,"n":211,"o":66.35,"t":"2026-10-15T16:55:00Z","v":8257,"vw":66.365006},{"c":66.41,"h":66.45,"l":66.4,"n":230,"o":66.43,"t":"2026-10-15T17:00:00Z","v":13689,"vw":66.4248},{"c":66.48,"h":66.48,"l":66.41,"n":239,"o":66.41,"t":"2026-10-15T17:05:00Z","v":10213,"vw":66.441628},{"c":66.44,"h":66.48,"l":66.43,"n":266,"o":66.47,"t":"2026-10-15T17:10:00Z","v":12390,"vw":66.447262},{"c":66.435,"h":66.45,"l":66.42,"n":205,"o":66.445,"t":"2026-10-15T17:15:00Z","v":8629,"vw":66.435612},{"c":66.445,"h":66.46,"l":66.44,"n":189,"o":66.44,"t":"2026-10-15T17:20:00Z","v":6851,"vw":66.44667},{"c":66.46,"h":66.47,"l":66.445,"n":352,"o":66.445,"t":"2026-10-15T17:25:00Z","v":13956,"vw":66.456386},{"c":66.65,"h":66.66,"l":66.445,"n":601,"o":66.465,"t":"2026-10-15T17:30:00Z","v":43063,"vw":66.567574},{"c":66.76,"h":66.79,"l":66.645,"n":1180,"o":66.645,"t":"2026-10-15T17:35:00Z","v":81183,"vw":66.731171},{"c":66.595,"h":66.75,"l":66.582,"n":390,"o":66.745,"t":"2026-10-15T17:40:00Z","v":27176,"vw":66.665471},{"c":66.705,"h":66.71,"l":66.57,"n":279,"o":66.6,"t":"2026-10-15T17:45:00Z","v":20600,"vw":66.652807},{"c":66.715,"h":66.76,"l":66.68,"n":259,"o":66.72,"t":"2026-10-15T17:50:00Z","v":16287,"vw":66.725246},{"c":66.68,"h":66.715,"l":66.655,"n":233,"o":66.715,"t":"2026-10-15T17:55:00Z","v":9967,"vw":66.685885},{"c":66.54,"h":66.715,"l":66.525,"n":580,"o":66.68,"t":"2026-10-15T18:00:00Z","v":38501,"vw":66.592043},{"c":66.55,"h":66.55,"l":66.48,"n":245,"o":66.53,"t":"2026-10-15T18:05:00Z","v":11278,"vw":66.508905},{"c":66.585,"h":66.585,"l":66.53,"n":272,"o":66.54,"t":"2026-10-15T18:10:00Z","v":12707,"vw":66.558421},{"c":66.62,"h":66.63,"l":66.585,"n":185,"o":66.59,"t":"2026-10-15T18:15:00Z","v":7203,"vw":66.602448},{"c":66.62,"h":66.64,"l":66.61,"n":378,"o":66.625,"t":"2026-10-15T18:20:00Z","v":22000,"vw":66.624451},{"c":66.64,"h":66.645,"l":66.61,"n":223,"o":66.61,"t":"2026-10-15T18:25:00Z","v":9385,"vw":66.624799},{"c":66.6,"h":66.65,"l":66.59,"n":365,"o":66.62,"t":"2026-10-15T18:30:00Z","v":22281,"vw":66.623059},{"c":66.535,"h":66.589,"l":66.527529,"n":243,"o":66.58,"t":"2026-10-15T18:35:00Z","v":10749,"vw":66.55712},{"c":66.485,"h":66.545,"l":66.47,"n":210,"o":66.54,"t":"2026-10-15T18:40:00Z","v":12792,"vw":66.501413},{"c":66.47,"h":66.51,"l":66.44,"n":483,"o":66.48,"t":"2026-10-15T18:45:00Z","v":28605,"vw":66.485423},{"c":66.515,"h":66.515,"l":66.47,"n":288,"o":66.48,"t":"2026-10-15T18:50:00Z","v":10167,"vw":66.486959},{"c":66.53,"h":66.55,"l":66.5,"n":346,"o":66.51,"t":"2026-10-15T18:55:00Z","v":16026,"vw":66.5179},{"c":66.565,"h":66.58,"l":66.5,"n":255,"o":66.53,"t":"2026-10-15T19:00:00Z","v":11648,"vw":66.538178},{"c":66.58,"h":66.59,"l":66.56,"n":223,"o":66.56,"t":"2026-10-15T19:05:00Z","v":8129,"vw":66.572068},{"c":66.585,"h":66.6,"l":66.545,"n":317,"o":66.57,"t":"2026-10-15T19:10:00Z","v":20206,"vw":66.574445},{"c":66.59,"h":66.61,"l":66.575,"n":215,"o":66.58,"t":"2026-10-15T19:15:00Z","v":11847,"vw":66.588919},{"c":66.63,"h":66.65,"l":66.585,"n":293,"o":66.585,"t":"2026-10-15T19:20:00Z","v":18348,"vw":66.618194},{"c":66.67,"h":66.67,"l":66.6201,"n":209,"o":66.6201,"t":"2026-10-15T19:25:00Z","v":13432,"vw":66.644437},{"c":66.7,"h":66.72,"l":66.615,"n":736,"o":66.67,"t":"2026-10-15T19:30:00Z","v":40868,"vw":66.686491},{"c":66.555,"h":66.72,"l":66.55,"n":654,"o":66.7,"t":"2026-10-15T19:35:00Z","v":34735,"vw":66.645216},{"c":66.585,"h":66.6,"l":66.525,"n":896,"o":66.545,"t":"2026-10-15T19:40:00Z","v":56068,"vw":66.56776},{"c":66.46,"h":66.615,"l":66.44,"n":1120,"o":66.585,"t":"2026-10-15T19:45:00Z","v":73823,"vw":66.543864},{"c":66.51,"h":66.53,"l":66.44,"n":1065,"o":66.45,"t":"2026-10-15T19:50:00Z","v":79124,"vw":66.484812},{"c":66.575,"h":66.6,"l":66.42,"n":3539,"o":66.5,"t":"2026-10-15T19:55:00Z","v":295674,"vw":66.511736},{"c":66.58,"h":66.58,"l":66.58,"n":17,"o":66.58,"t":"2026-10-15T20:00:00Z","v":148800,"vw":66.58},{"c":66.79,"h":66.89,"l":66.47,"n":19,"o":66.72,"t":"2026-10-16T08:00:00Z","v":906,"vw":66.7391},{"c":66.97,"h":66.97,"l":66.97,"n":11,"o":66.97,"t":"2026-10-16T08:05:00Z","v":349,"vw":66.97},{"c":67.01,"h":67.01,"l":66.99,"n":8,"o":66.99,"t":"2026-10-16T09:05:00Z","v":780,"vw":66.999565},{"c":66.95,"h":66.96,"l":66.95,"n":4,"o":66.96,"t":"2026-10-16T10:15:00Z","v":1000,"vw":66.952632},{"c":66.7,"h":66.7,"l":66.69,"n":5,"o":66.69,"t":"2026-10-16T11:30:00Z","v":780,"vw":66.695427},{"c":66.77,"h":66.77,"l":66.77,"n":1,"o":66.77,"t":"2026-10-16T11:35:00Z","v":100,"vw":66.77},{"c":66.77,"h":66.77,"l":66.77,"n":1,"o":66.77,"t":"2026-10-16T11:45:00Z","v":100,"vw":66.77},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-16T11:50:00Z","v":631,"vw":66.72},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-16T11:55:00Z","v":200,"vw":66.72},{"c":66.73,"h":66.73,"l":66.72,"n":4,"o":66.72,"t":"2026-10-16T12:00:00Z","v":750,"vw":66.727042},{"c":66.66,"h":66.67,"l":66.65,"n":36,"o":66.65,"t":"2026-10-16T12:35:00Z","v":4074,"vw":66.659264},{"c":66.78,"h":66.79,"l":66.68,"n":18,"o":66.68,"t":"2026-10-16T12:45:00Z","v":3529,"vw":66.735515},{"c":66.66,"h":66.77,"l":66.66,"n":36,"o":66.76,"t":"2026-10-16T12:50:00Z","v":4418,"vw":66.735613},{"c":66.69,"h":66.69,"l":66.56,"n":100,"o":66.66,"t":"2026-10-16T12:55:00Z","v":6224,"vw":66.595452},{"c":66.71,"h":66.71,"l":66.71,"n":3,"o":66.71,"t":"2026-10-16T13:00:00Z","v":1280,"vw":66.71},{"c":66.81,"h":66.81,"l":66.78,"n":11,"o":66.78,"t":"2026-10-16T13:05:00Z","v":820,"vw":66.791967},{"c":66.81,"h":66.81,"l":66.8,"n":6,"o":66.8,"t":"2026-10-16T13:15:00Z","v":1200,"vw":66.801053},{"c":66.88,"h":66.89,"l":66.84,"n":17,"o":66.84,"t":"2026-10-16T13:20:00Z","v":1648,"vw":66.869739},{"c":66.9,"h":66.91,"l":66.84,"n":53,"o":66.85,"t":"2026-10-16T13:25:00Z","v":7392,"vw":66.86186},{"c":66.84,"h":67,"l":66.7,"n":603,"o":66.95,"t":"2026-10-16T13:30:00Z","v":42585,"vw":66.852737},{"c":66.93,"h":67.02,"l":66.8001,"n":304,"o":66.83,"t":"2026-10-16T13:35:00Z","v":17840,"vw":66.874435},{"c":66.82,"h":67.02,"l":66.82,"n":321,"o":66.95,"t":"2026-10-16T13:40:00Z","v":25284,"vw":66.925748},{"c":66.82,"h":66.84,"l":66.64,"n":249,"o":66.78,"t":"2026-10-16T13:45:00Z","v":15076,"vw":66.728039},{"c":66.94,"h":66.94,"l":66.82,"n":229,"o":66.82,"t":"2026-10-16T13:50:00Z","v":14908,"vw":66.882459},{"c":66.89,"h":67.01,"l":66.87,"n":481,"o":66.94,"t":"2026-10-16T13:55:00Z","v":45417,"vw":66.963761},{"c":66.65,"h":66.89,"l":66.65,"n":205,"o":66.86,"t":"2026-10-16T14:00:00Z","v":11262,"vw":66.721033},{"c":66.6,"h":66.7,"l":66.49,"n":378,"o":66.68,"t":"2026-10-16T14:05:00Z","v":18880,"vw":66.584623},{"c":66.415,"h":66.68,"l":66.38,"n":720,"o":66.59,"t":"2026-10-16T14:10:00Z","v":45146,"vw":66.536138},{"c":66.26,"h":66.44,"l":66.26,"n":599,"o":66.39,"t":"2026-10-16T14:15:00Z","v":32520,"vw":66.371706},{"c":66.52,"h":66.57,"l":66.26,"n":415,"o":66.26,"t":"2026-10-16T14:20:00Z","v":22713,"vw":66.456296},{"c":66.48,"h":66.57,"l":66.48,"n":219,"o":66.535,"t":"2026-10-16T14:25:00Z","v":7535,"vw":66.540246},{"c":66.58,"h":66.58,"l":66.485,"n":292,"o":66.5,"t":"2026-10-16T14:30:00Z","v":14868,"vw":66.511347},{"c":66.405,"h":66.54,"l":66.38,"n":254,"o":66.54,"t":"2026-10-16T14:35:00Z","v":12166,"vw":66.449335},{"c":66.345,"h":66.43,"l":66.33,"n":186,"o":66.4,"t":"2026-10-16T14:40:00Z","v":6995,"vw":66.395622},{"c":66.51,"h":66.51,"l":66.34,"n":336,"o":66.34,"t":"2026-10-16T14:45:00Z","v":19560,"vw":66.434269},{"c":66.63,"h":66.63,"l":66.53,"n":183,"o":66.53,"t":"2026-10-16T14:50:00Z","v":7142,"vw":66.585628},{"c":66.6125,"h":66.65,"l":66.58,"n":307,"o":66.65,"t":"2026-10-16T14:55:00Z","v":17010,"vw":66.605297},{"c":66.62,"h":66.65,"l":66.56,"n":322,"o":66.58,"t":"2026-10-16T15:00:00Z","v":19310,"vw":66.601194},{"c":66.65,"h":66.65,"l":66.58,"n":312,"o":66.625,"t":"2026-10-16T15:05:00Z","v":13779,"vw":66.60438},{"c":66.6,"h":66.72,"l":66.6,"n":234,"o":66.66,"t":"2026-10-16T15:10:00Z","v":8785,"vw":66.681818},{"c":66.55,"h":66.6,"l":66.5,"n":386,"o":66.6,"t":"2026-10-16T15:15:00Z","v":19374,"vw":66.529304},{"c":66.48,"h":66.555,"l":66.46,"n":309,"o":66.53,"t":"2026-10-16T15:20:00Z","v":14032,"vw":66.500792},{"c":66.42,"h":66.49,"l":66.405,"n":479,"o":66.465,"t":"2026-10-16T15:25:00Z","v":31034,"vw":66.443826},{"c":66.43,"h":66.44,"l":66.38,"n":873,"o":66.43,"t":"2026-10-16T15:30:00Z","v":67251,"vw":66.407183},{"c":66.43,"h":66.48,"l":66.43,"n":156,"o":66.44,"t":"2026-10-16T15:35:00Z","v":6392,"vw":66.460916},{"c":66.365,"h":66.39,"l":66.36,"n":120,"o":66.39,"t":"2026-10-16T15:40:00Z","v":5312,"vw":66.365145},{"c":66.48,"h":66.52,"l":66.36,"n":608,"o":66.36,"t":"2026-10-16T15:45:00Z","v":65404,"vw":66.461074},{"c":66.48,"h":66.48,"l":66.435,"n":55,"o":66.435,"t":"2026-10-16T15:50:00Z","v":1868,"vw":66.468843},{"c":66.45,"h":66.46,"l":66.4,"n":175,"o":66.43,"t":"2026-10-16T15:55:00Z","v":12752,"vw":66.422592},{"c":66.35,"h":66.46,"l":66.3,"n":276,"o":66.46,"t":"2026-10-16T16:00:00Z","v":25472,"vw":66.395786},{"c":66.43,"h":66.43,"l":66.37,"n":177,"o":66.38,"t":"2026-10-16T16:05:00Z","v":7262,"vw":66.391661},{"c":66.395,"h":66.43,"l":66.38,"n":166,"o":66.43,"t":"2026-10-16T16:10:00Z","v":7757,"vw":66.408058},{"c":66.41,"h":66.42,"l":66.355,"n":141,"o":66.41,"t":"2026-10-16T16:15:00Z","v":6579,"vw":66.376337},{"c":66.425,"h":66.465,"l":66.41,"n":137,"o":66.43,"t":"2026-10-16T16:20:00Z","v":4911,"vw":66.438444},{"c":66.35,"h":66.432,"l":66.3301,"n":223,"o":66.425,"t":"2026-10-16T16:25:00Z","v":8126,"vw":66.379075},{"c":66.39,"h":66.4,"l":66.35,"n":138,"o":66.35,"t":"2026-10-16T16:30:00Z","v":8454,"vw":66.363111},{"c":66.315,"h":66.35,"l":66.31,"n":149,"o":66.35,"t":"2026-10-16T16:35:00Z","v":7241,"vw":66.332772},{"c":66.35,"h":66.37,"l":66.32,"n":181,"o":66.32,"t":"2026-10-16T16:40:00Z","v":7559,"vw":66.346172},{"c":66.31,"h":66.36,"l":66.31,"n":205,"o":66.36,"t":"2026-10-16T16:45:00Z","v":8216,"vw":66.328124},{"c":66.325,"h":66.33,"l":66.3,"n":141,"o":66.31,"t":"2026-10-16T16:50:00Z","v":5605,"vw":66.321162},{"c":66.36,"h":66.36,"l":66.31,"n":171,"o":66.325,"t":"2026-10-16T16:55:00Z","v":4941,"vw":66.330233},{"c":66.295,"h":66.395,"l":66.295,"n":283,"o":66.375,"t":"2026-10-16T17:00:00Z","v":14812,"vw":66.355577},{"c":66.29,"h":66.295,"l":66.235,"n":273,"o":66.295,"t":"2026-10-16T17:05:00Z","v":14039,"vw":66.264116},{"c":66.27,"h":66.3065,"l":66.25,"n":183,"o":66.305,"t":"2026-10-16T17:10:00Z","v":8095,"vw":66.28528},{"c":66.22,"h":66.255,"l":66.22,"n":133,"o":66.25,"t":"2026-10-16T17:15:00Z","v":4463,"vw":66.242571},{"c":66.255,"h":66.26,"l":66.2,"n":311,"o":66.235,"t":"2026-10-16T17:20:00Z","v":11612,"vw":66.235215},{"c":66.25,"h":66.28,"l":66.21,"n":335,"o":66.27,"t":"2026-10-16T17:25:00Z","v":15979,"vw":66.241208},{"c":66.23,"h":66.2719,"l":66.2,"n":353,"o":66.27,"t":"2026-10-16T17:30:00Z","v":26442,"vw":66.235973},{"c":66.155,"h":66.24,"l":66.155,"n":456,"o":66.23,"t":"2026-10-16T17:35:00Z","v":17482,"vw":66.193857},{"c":66.235,"h":66.26,"l":66.17,"n":503,"o":66.17,"t":"2026-10-16T17:40:00Z","v":14904,"vw":66.229116},{"c":66.22,"h":66.23,"l":66.19,"n":161,"o":66.23,"t":"2026-10-16T17:45:00Z","v":7223,"vw":66.204948},{"c":66.17,"h":66.225,"l":66.16,"n":162,"o":66.21,"t":"2026-10-16T17:50:00Z","v":5502,"vw":66.199115},{"c":66.15,"h":66.17,"l":66.13,"n":236,"o":66.16,"t":"2026-10-16T17:55:00Z","v":9211,"vw":66.142688},{"c":66.09,"h":66.11,"l":66.07,"n":210,"o":66.11,"t":"2026-10-16T18:00:00Z","v":7831,"vw":66.090649},{"c":66.13,"h":66.13,"l":66.105,"n":148,"o":66.105,"t":"2026-10-16T18:05:00Z","v":4518,"vw":66.122422},{"c":66.155,"h":66.17,"l":66.13,"n":198,"o":66.14,"t":"2026-10-16T18:10:00Z","v":8022,"vw":66.141789},{"c":66.09,"h":66.15,"l":66.09,"n":250,"o":66.15,"t":"2026-10-16T18:15:00Z","v":8359,"vw":66.132339},{"c":66.1,"h":66.1,"l":66.05,"n":262,"o":66.095,"t":"2026-10-16T18:20:00Z","v":8977,"vw":66.076906},{"c":66.05,"h":66.08,"l":66.04,"n":230,"o":66.07,"t":"2026-10-16T18:25:00Z","v":7458,"vw":66.058224},{"c":66.14,"h":66.14,"l":66.0575,"n":263,"o":66.0575,"t":"2026-10-16T18:30:00Z","v":11601,"vw":66.089539},{"c":66.15,"h":66.165,"l":66.11,"n":158,"o":66.135,"t":"2026-10-16T18:35:00Z","v":5928,"vw":66.145149},{"c":66.135,"h":66.165,"l":66.115,"n":139,"o":66.165,"t":"2026-10-16T18:40:00Z","v":5227,"vw":66.142055},{"c":66.11,"h":66.14,"l":66.095,"n":268,"o":66.14,"t":"2026-10-16T18:45:00Z","v":7231,"vw":66.124674},{"c":66.14,"h":66.14,"l":66.095,"n":142,"o":66.125,"t":"2026-10-16T18:50:00Z","v":5178,"vw":66.111224},{"c":66.15,"h":66.155,"l":66.1,"n":359,"o":66.13,"t":"2026-10-16T18:55:00Z","v":11755,"vw":66.12048},{"c":66.14,"h":66.15,"l":66.125,"n":173,"o":66.145,"t":"2026-10-16T19:00:00Z","v":5477,"vw":66.136912},{"c":66.17,"h":66.17,"l":66.11,"n":230,"o":66.15,"t":"2026-10-16T19:05:00Z","v":8182,"vw":66.136702},{"c":66.19,"h":66.21,"l":66.155,"n":289,"o":66.17,"t":"2026-10-16T19:10:00Z","v":12202,"vw":66.180817},{"c":66.14,"h":66.23,"l":66.12,"n":282,"o":66.185,"t":"2026-10-16T19:15:00Z","v":9246,"vw":66.189074},{"c":66.18,"h":66.18,"l":66.15,"n":209,"o":66.155,"t":"2026-10-16T19:20:00Z","v":6732,"vw":66.167479},{"c":66.1,"h":66.17,"l":66.0801,"n":283,"o":66.17,"t":"2026-10-16T19:25:00Z","v":9538,"vw":66.107914},{"c":66.19,"h":66.19,"l":66.09,"n":431,"o":66.12,"t":"2026-10-16T19:30:00Z","v":20854,"vw":66.119149},{"c":66.12,"h":66.2,"l":66.11,"n":375,"o":66.2,"t":"2026-10-16T19:35:00Z","v":13228,"vw":66.149672},{"c":66.14,"h":66.14,"l":66.08,"n":407,"o":66.11,"t":"2026-10-16T19:40:00Z","v":16254,"vw":66.09475},{"c":66.09,"h":66.16,"l":66.06,"n":609,"o":66.15,"t":"2026-10-16T19:45:00Z","v":25571,"vw":66.112575},{"c":66.1,"h":66.12,"l":66.06,"n":613,"o":66.1,"t":"2026-10-16T19:50:00Z","v":32243,"vw":66.085039},{"c":66.19,"h":66.19,"l":66.085,"n":2149,"o":66.09,"t":"2026-10-16T19:55:00Z","v":162833,"vw":66.148128},{"c":66.18,"h":66.18,"l":66.18,"n":15,"o":66.18,"t":"2026-10-16T20:00:00Z","v":101006,"vw":66.18},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-16T20:05:00Z","v":200,"vw":66.1},{"c":66.28,"h":66.28,"l":66.12,"n":8,"o":66.19,"t":"2026-10-16T22:50:00Z","v":897,"vw":66.148714},{"c":66.24,"h":66.25,"l":66.01,"n":23,"o":66.23,"t":"2026-10-19T08:00:00Z","v":1147,"vw":66.176359},{"c":65.95,"h":66,"l":65.95,"n":12,"o":66,"t":"2026-10-19T08:45:00Z","v":1297,"vw":65.970392},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-19T10:40:00Z","v":100,"vw":65.87},{"c":65.74,"h":65.74,"l":65.74,"n":4,"o":65.74,"t":"2026-10-19T12:25:00Z","v":126,"vw":65.74},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-10-19T12:30:00Z","v":176,"vw":65.71},{"c":65.35,"h":65.37,"l":65.35,"n":4,"o":65.37,"t":"2026-10-19T12:40:00Z","v":302,"vw":65.363333},{"c":65.51,"h":65.53,"l":65.42,"n":12,"o":65.42,"t":"2026-10-19T13:20:00Z","v":912,"vw":65.488218},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-19T13:25:00Z","v":156,"vw":65.49},{"c":65.8,"h":65.8,"l":65.44,"n":383,"o":65.53,"t":"2026-10-19T13:30:00Z","v":33827,"vw":65.602481},{"c":65.75,"h":65.89,"l":65.75,"n":148,"o":65.82,"t":"2026-10-19T13:35:00Z","v":7327,"vw":65.824352},{"c":65.57,"h":65.82,"l":65.5,"n":149,"o":65.74,"t":"2026-10-19T13:40:00Z","v":9333,"vw":65.636745},{"c":65.64,"h":65.7,"l":65.52,"n":231,"o":65.61,"t":"2026-10-19T13:45:00Z","v":24765,"vw":65.628771},{"c":65.62,"h":65.675,"l":65.57,"n":210,"o":65.63,"t":"2026-10-19T13:50:00Z","v":16673,"vw":65.626414},{"c":65.58,"h":65.69,"l":65.58,"n":122,"o":65.69,"t":"2026-10-19T13:55:00Z","v":6843,"vw":65.637912},{"c":65.66,"h":65.665,"l":65.57,"n":195,"o":65.6,"t":"2026-10-19T14:00:00Z","v":11710,"vw":65.608636},{"c":65.76,"h":65.76,"l":65.67,"n":188,"o":65.67,"t":"2026-10-19T14:05:00Z","v":10645,"vw":65.7351},{"c":65.83,"h":65.86,"l":65.77,"n":165,"o":65.77,"t":"2026-10-19T14:10:00Z","v":7267,"vw":65.820227},{"c":65.88,"h":65.915,"l":65.84,"n":207,"o":65.85,"t":"2026-10-19T14:15:00Z","v":13415,"vw":65.870464},{"c":65.905,"h":65.93,"l":65.86,"n":202,"o":65.88,"t":"2026-10-19T14:20:00Z","v":10582,"vw":65.887867},{"c":65.87,"h":65.9101,"l":65.83,"n":209,"o":65.9101,"t":"2026-10-19T14:25:00Z","v":11172,"vw":65.882887},{"c":65.79,"h":65.9286,"l":65.79,"n":166,"o":65.9,"t":"2026-10-19T14:30:00Z","v":8858,"vw":65.869497},{"c":65.88,"h":65.89,"l":65.79,"n":170,"o":65.79,"t":"2026-10-19T14:35:00Z","v":10140,"vw":65.845755},{"c":65.77,"h":65.87,"l":65.765,"n":121,"o":65.87,"t":"2026-10-19T14:40:00Z","v":3917,"vw":65.801128},{"c":65.68,"h":65.76,"l":65.65,"n":412,"o":65.745,"t":"2026-10-19T14:45:00Z","v":25210,"vw":65.717127},{"c":65.7,"h":65.75,"l":65.68,"n":187,"o":65.68,"t":"2026-10-19T14:50:00Z","v":7635,"vw":65.708676},{"c":65.63,"h":65.685,"l":65.61,"n":183,"o":65.66,"t":"2026-10-19T14:55:00Z","v":8339,"vw":65.654116},{"c":65.75,"h":65.79,"l":65.605,"n":389,"o":65.64,"t":"2026-10-19T15:00:00Z","v":21875,"vw":65.671123},{"c":65.725,"h":65.76,"l":65.69,"n":283,"o":65.75,"t":"2026-10-19T15:05:00Z","v":16472,"vw":65.733901},{"c":65.79,"h":65.79,"l":65.71,"n":180,"o":65.725,"t":"2026-10-19T15:10:00Z","v":11791,"vw":65.754254},{"c":65.84,"h":65.905,"l":65.81,"n":210,"o":65.81,"t":"2026-10-19T15:15:00Z","v":11051,"vw":65.868316},{"c":65.85,"h":65.85,"l":65.82,"n":116,"o":65.85,"t":"2026-10-19T15:20:00Z","v":3893,"vw":65.842537},{"c":65.98,"h":66,"l":65.845,"n":484,"o":65.845,"t":"2026-10-19T15:25:00Z","v":31551,"vw":65.943421},{"c":66.0217,"h":66.065,"l":65.99,"n":750,"o":65.99,"t":"2026-10-19T15:30:00Z","v":49962,"vw":66.035489},{"c":66,"h":66.035,"l":65.985,"n":155,"o":66.01,"t":"2026-10-19T15:35:00Z","v":5423,"vw":66.007955},{"c":65.955,"h":66,"l":65.955,"n":140,"o":65.99,"t":"2026-10-19T15:40:00Z","v":4624,"vw":65.978342},{"c":65.965,"h":66,"l":65.95,"n":120,"o":65.97,"t":"2026-10-19T15:45:00Z","v":6493,"vw":65.974474},{"c":65.97,"h":65.99,"l":65.93,"n":91,"o":65.99,"t":"2026-10-19T15:50:00Z","v":4211,"vw":65.958888},{"c":65.935,"h":65.97,"l":65.93,"n":154,"o":65.97,"t":"2026-10-19T15:55:00Z","v":6877,"vw":65.949367},{"c":65.945,"h":65.95,"l":65.9,"n":115,"o":65.935,"t":"2026-10-19T16:00:00Z","v":4769,"vw":65.931755},{"c":65.945,"h":65.945,"l":65.91,"n":116,"o":65.93,"t":"2026-10-19T16:05:00Z","v":5591,"vw":65.926953},{"c":65.905,"h":65.965,"l":65.905,"n":103,"o":65.945,"t":"2026-10-19T16:10:00Z","v":3539,"vw":65.946745},{"c":65.9,"h":65.93,"l":65.9,"n":95,"o":65.905,"t":"2026-10-19T16:15:00Z","v":3121,"vw":65.914997},{"c":65.985,"h":65.985,"l":65.89,"n":108,"o":65.9,"t":"2026-10-19T16:20:00Z","v":4185,"vw":65.926812},{"c":66.015,"h":66.02,"l":65.98,"n":138,"o":65.985,"t":"2026-10-19T16:25:00Z","v":7171,"vw":66.004263},{"c":66.03,"h":66.035,"l":65.985,"n":167,"o":66.02,"t":"2026-10-19T16:30:00Z","v":7839,"vw":66.011572},{"c":66.04,"h":66.04,"l":65.995,"n":131,"o":66.01,"t":"2026-10-19T16:35:00Z","v":4920,"vw":66.018921},{"c":66.03,"h":66.06,"l":66.02,"n":132,"o":66.045,"t":"2026-10-19T16:40:00Z","v":4278,"vw":66.038162},{"c":65.97,"h":66.02,"l":65.97,"n":187,"o":66.02,"t":"2026-10-19T16:45:00Z","v":5856,"vw":65.988947},{"c":65.99,"h":65.99,"l":65.965,"n":168,"o":65.97,"t":"2026-10-19T16:50:00Z","v":16549,"vw":65.984249},{"c":66.02,"h":66.02,"l":65.97,"n":212,"o":65.985,"t":"2026-10-19T16:55:00Z","v":12543,"vw":65.993533},{"c":65.995,"h":66.04,"l":65.985,"n":159,"o":66.03,"t":"2026-10-19T17:00:00Z","v":4889,"vw":66.018508},{"c":65.95,"h":66,"l":65.95,"n":89,"o":66,"t":"2026-10-19T17:05:00Z","v":3510,"vw":65.976803},{"c":65.99,"h":65.99,"l":65.95,"n":150,"o":65.965,"t":"2026-10-19T17:10:00Z","v":8253,"vw":65.969399},{"c":65.98,"h":65.9901,"l":65.96,"n":146,"o":65.98,"t":"2026-10-19T17:15:00Z","v":8996,"vw":65.969631},{"c":65.995,"h":66,"l":65.99,"n":65,"o":65.99,"t":"2026-10-19T17:20:00Z","v":2222,"vw":65.991398},{"c":65.99,"h":66.005,"l":65.98,"n":154,"o":66,"t":"2026-10-19T17:25:00Z","v":8287,"vw":65.991532},{"c":65.97,"h":65.99,"l":65.96,"n":172,"o":65.97,"t":"2026-10-19T17:30:00Z","v":5166,"vw":65.970927},{"c":66,"h":66,"l":65.94,"n":135,"o":65.96,"t":"2026-10-19T17:35:00Z","v":4347,"vw":65.969282},{"c":66.04,"h":66.06,"l":65.98,"n":239,"o":65.995,"t":"2026-10-19T17:40:00Z","v":16295,"vw":66.016126},{"c":66.06,"h":66.06,"l":66.015,"n":199,"o":66.045,"t":"2026-10-19T17:45:00Z","v":14883,"vw":66.033798},{"c":66.05,"h":66.06,"l":66.02,"n":196,"o":66.045,"t":"2026-10-19T17:50:00Z","v":8422,"vw":66.042152},{"c":66.06,"h":66.07,"l":66.04,"n":150,"o":66.05,"t":"2026-10-19T17:55:00Z","v":5775,"vw":66.057653},{"c":66.065,"h":66.09,"l":66.03,"n":366,"o":66.08,"t":"2026-10-19T18:00:00Z","v":15512,"vw":66.052605},{"c":66.065,"h":66.12,"l":66.05,"n":291,"o":66.09,"t":"2026-10-19T18:05:00Z","v":14431,"vw":66.084172},{"c":66.07,"h":66.07,"l":66.055,"n":143,"o":66.06,"t":"2026-10-19T18:10:00Z","v":8028,"vw":66.060005},{"c":66.1,"h":66.1,"l":66.05,"n":137,"o":66.06,"t":"2026-10-19T18:15:00Z","v":5426,"vw":66.066342},{"c":66.105,"h":66.105,"l":66.085,"n":170,"o":66.09,"t":"2026-10-19T18:20:00Z","v":5436,"vw":66.095949},{"c":66.085,"h":66.11,"l":66.0684,"n":215,"o":66.1,"t":"2026-10-19T18:25:00Z","v":8399,"vw":66.089122},{"c":66.08,"h":66.11,"l":66.06,"n":209,"o":66.07,"t":"2026-10-19T18:30:00Z","v":8116,"vw":66.089255},{"c":66.08,"h":66.1,"l":66.06,"n":140,"o":66.07,"t":"2026-10-19T18:35:00Z","v":4733,"vw":66.076038},{"c":66.035,"h":66.07,"l":66.024,"n":120,"o":66.07,"t":"2026-10-19T18:40:00Z","v":4201,"vw":66.052005},{"c":66.04,"h":66.0925,"l":66.03,"n":177,"o":66.03,"t":"2026-10-19T18:45:00Z","v":7736,"vw":66.06015},{"c":66.04,"h":66.05,"l":66.03,"n":97,"o":66.05,"t":"2026-10-19T18:50:00Z","v":3758,"vw":66.039501},{"c":66.05,"h":66.0551,"l":66.03,"n":199,"o":66.035,"t":"2026-10-19T18:55:00Z","v":14929,"vw":66.041693},{"c":66.025,"h":66.05,"l":66.02,"n":174,"o":66.045,"t":"2026-10-19T19:00:00Z","v":11724,"vw":66.037906},{"c":66.01,"h":66.04,"l":66,"n":241,"o":66.02,"t":"2026-10-19T19:05:00Z","v":7727,"vw":66.019554},{"c":66.02,"h":66.02,"l":65.995,"n":162,"o":66.005,"t":"2026-10-19T19:10:00Z","v":5353,"vw":66.008158},{"c":66.07,"h":66.07,"l":66.01,"n":229,"o":66.01,"t":"2026-10-19T19:15:00Z","v":7582,"vw":66.046118},{"c":66.02,"h":66.075,"l":66.015,"n":297,"o":66.075,"t":"2026-10-19T19:20:00Z","v":11764,"vw":66.048203},{"c":66.075,"h":66.075,"l":66.02,"n":332,"o":66.02,"t":"2026-10-19T19:25:00Z","v":16163,"vw":66.050445},{"c":66.08,"h":66.095,"l":66.065,"n":363,"o":66.08,"t":"2026-10-19T19:30:00Z","v":17292,"vw":66.08333},{"c":66.085,"h":66.085,"l":66.055,"n":223,"o":66.075,"t":"2026-10-19T19:35:00Z","v":7969,"vw":66.070478},{"c":66.11,"h":66.12,"l":66.09,"n":365,"o":66.09,"t":"2026-10-19T19:40:00Z","v":20266,"vw":66.104347},{"c":66.14,"h":66.16,"l":66.085,"n":742,"o":66.1,"t":"2026-10-19T19:45:00Z","v":31005,"vw":66.125941},{"c":66.145,"h":66.16,"l":66.125,"n":622,"o":66.135,"t":"2026-10-19T19:50:00Z","v":38194,"vw":66.14607},{"c":66.14,"h":66.145,"l":66.09,"n":1910,"o":66.145,"t":"2026-10-19T19:55:00Z","v":126662,"vw":66.116899},{"c":66.13,"h":66.13,"l":66.13,"n":19,"o":66.13,"t":"2026-10-19T20:00:00Z","v":95693,"vw":66.13},{"c":67.35,"h":67.5,"l":66.45,"n":89,"o":67.06,"t":"2026-10-20T08:00:00Z","v":4073,"vw":67.145428},{"c":67.14,"h":67.14,"l":67.14,"n":1,"o":67.14,"t":"2026-10-20T08:35:00Z","v":300,"vw":67.14},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-10-20T09:00:00Z","v":113,"vw":67.32},{"c":67.36,"h":67.36,"l":67.36,"n":8,"o":67.36,"t":"2026-10-20T09:05:00Z","v":322,"vw":67.36},{"c":67.52,"h":67.52,"l":67.51,"n":6,"o":67.51,"t":"2026-10-20T10:05:00Z","v":311,"vw":67.514793},{"c":67.43,"h":67.43,"l":67.43,"n":2,"o":67.43,"t":"2026-10-20T11:00:00Z","v":140,"vw":67.43},{"c":67.42,"h":67.42,"l":67.42,"n":3,"o":67.42,"t":"2026-10-20T11:05:00Z","v":220,"vw":67.42},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-20T11:15:00Z","v":100,"vw":67.4},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-10-20T11:25:00Z","v":100,"vw":67.43},{"c":67.37,"h":67.37,"l":67.37,"n":1,"o":67.37,"t":"2026-10-20T11:35:00Z","v":200,"vw":67.37},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-10-20T11:50:00Z","v":300,"vw":67.45},{"c":67.51,"h":67.51,"l":67.51,"n":3,"o":67.51,"t":"2026-10-20T11:55:00Z","v":139,"vw":67.51},{"c":67.57,"h":67.57,"l":67.55,"n":8,"o":67.55,"t":"2026-10-20T12:00:00Z","v":314,"vw":67.56},{"c":67.5,"h":67.6,"l":67.5,"n":5,"o":67.6,"t":"2026-10-20T12:35:00Z","v":400,"vw":67.55},{"c":67.33,"h":67.45,"l":67.33,"n":11,"o":67.45,"t":"2026-10-20T12:55:00Z","v":987,"vw":67.368627},{"c":67.41,"h":67.41,"l":67.28,"n":5,"o":67.28,"t":"2026-10-20T13:00:00Z","v":541,"vw":67.376667},{"c":67.36,"h":67.36,"l":67.36,"n":1,"o":67.36,"t":"2026-10-20T13:05:00Z","v":100,"vw":67.36},{"c":67.33,"h":67.35,"l":67.33,"n":3,"o":67.35,"t":"2026-10-20T13:10:00Z","v":430,"vw":67.335},{"c":67.36,"h":67.45,"l":67.36,"n":6,"o":67.44,"t":"2026-10-20T13:15:00Z","v":600,"vw":67.416},{"c":67.43,"h":67.43,"l":67.43,"n":3,"o":67.43,"t":"2026-10-20T13:20:00Z","v":265,"vw":67.43},{"c":67.365,"h":67.47,"l":67.2,"n":379,"o":67.39,"t":"2026-10-20T13:30:00Z","v":28045,"vw":67.329664},{"c":67.21,"h":67.56,"l":67.21,"n":232,"o":67.43,"t":"2026-10-20T13:35:00Z","v":13120,"vw":67.355401},{"c":67.51,"h":67.51,"l":67.3,"n":151,"o":67.3,"t":"2026-10-20T13:40:00Z","v":10391,"vw":67.439804},{"c":67.54,"h":67.6,"l":67.46,"n":148,"o":67.5,"t":"2026-10-20T13:45:00Z","v":11292,"vw":67.544433},{"c":67.37,"h":67.65,"l":67.37,"n":214,"o":67.58,"t":"2026-10-20T13:50:00Z","v":9083,"vw":67.468564},{"c":67.37,"h":67.52,"l":67.35,"n":207,"o":67.435,"t":"2026-10-20T13:55:00Z","v":10690,"vw":67.457433},{"c":67.275,"h":67.4,"l":67.275,"n":202,"o":67.325,"t":"2026-10-20T14:00:00Z","v":10320,"vw":67.347862},{"c":67.16,"h":67.265,"l":67.105,"n":215,"o":67.25,"t":"2026-10-20T14:05:00Z","v":10695,"vw":67.182438},{"c":67.31,"h":67.37,"l":67.12,"n":293,"o":67.13,"t":"2026-10-20T14:10:00Z","v":11062,"vw":67.23215},{"c":67.34,"h":67.38,"l":67.255,"n":403,"o":67.305,"t":"2026-10-20T14:15:00Z","v":24519,"vw":67.322411},{"c":67.45,"h":67.47,"l":67.4,"n":150,"o":67.4,"t":"2026-10-20T14:20:00Z","v":4640,"vw":67.44183},{"c":67.435,"h":67.45,"l":67.31,"n":205,"o":67.45,"t":"2026-10-20T14:25:00Z","v":6037,"vw":67.39183},{"c":67.5,"h":67.515,"l":67.36,"n":233,"o":67.42,"t":"2026-10-20T14:30:00Z","v":7029,"vw":67.420598},{"c":67.47,"h":67.6,"l":67.47,"n":350,"o":67.56,"t":"2026-10-20T14:35:00Z","v":19389,"vw":67.57024},{"c":67.53,"h":67.53,"l":67.46,"n":111,"o":67.46,"t":"2026-10-20T14:40:00Z","v":3100,"vw":67.495985},{"c":67.465,"h":67.515,"l":67.45,"n":209,"o":67.465,"t":"2026-10-20T14:45:00Z","v":6434,"vw":67.483634},{"c":67.51,"h":67.53,"l":67.4446,"n":125,"o":67.4446,"t":"2026-10-20T14:50:00Z","v":3827,"vw":67.501688},{"c":67.66,"h":67.7,"l":67.5,"n":244,"o":67.53,"t":"2026-10-20T14:55:00Z","v":8860,"vw":67.640131},{"c":67.72,"h":67.73,"l":67.645,"n":170,"o":67.675,"t":"2026-10-20T15:00:00Z","v":5863,"vw":67.687248},{"c":67.68,"h":67.71,"l":67.62,"n":243,"o":67.71,"t":"2026-10-20T15:05:00Z","v":10577,"vw":67.67853},{"c":67.56,"h":67.68,"l":67.56,"n":275,"o":67.68,"t":"2026-10-20T15:10:00Z","v":13402,"vw":67.594273},{"c":67.63,"h":67.72,"l":67.56,"n":269,"o":67.57,"t":"2026-10-20T15:15:00Z","v":21490,"vw":67.667766},{"c":67.63,"h":67.67,"l":67.61,"n":133,"o":67.63,"t":"2026-10-20T15:20:00Z","v":10472,"vw":67.642151},{"c":67.61,"h":67.68,"l":67.61,"n":431,"o":67.62,"t":"2026-10-20T15:25:00Z","v":34179,"vw":67.651271},{"c":67.72,"h":67.72,"l":67.55,"n":317,"o":67.61,"t":"2026-10-20T15:30:00Z","v":22305,"vw":67.64171},{"c":67.84,"h":67.85,"l":67.74,"n":218,"o":67.74,"t":"2026-10-20T15:35:00Z","v":10064,"vw":67.808382},{"c":67.815,"h":67.86,"l":67.815,"n":147,"o":67.85,"t":"2026-10-20T15:40:00Z","v":5865,"vw":67.843756},{"c":67.82,"h":67.83,"l":67.79,"n":170,"o":67.82,"t":"2026-10-20T15:45:00Z","v":5212,"vw":67.816788},{"c":67.83,"h":67.855,"l":67.795,"n":102,"o":67.83,"t":"2026-10-20T15:50:00Z","v":5007,"vw":67.834062},{"c":67.75,"h":67.825,"l":67.75,"n":147,"o":67.825,"t":"2026-10-20T15:55:00Z","v":3768,"vw":67.782872},{"c":67.735,"h":67.77,"l":67.72,"n":153,"o":67.765,"t":"2026-10-20T16:00:00Z","v":8321,"vw":67.739428},{"c":67.74,"h":67.74,"l":67.7,"n":167,"o":67.74,"t":"2026-10-20T16:05:00Z","v":12771,"vw":67.725589},{"c":67.69,"h":67.76,"l":67.685,"n":84,"o":67.76,"t":"2026-10-20T16:10:00Z","v":2776,"vw":67.724062},{"c":67.66,"h":67.72,"l":67.655,"n":144,"o":67.7,"t":"2026-10-20T16:15:00Z","v":7390,"vw":67.693655},{"c":67.67,"h":67.695,"l":67.67,"n":100,"o":67.67,"t":"2026-10-20T16:20:00Z","v":4148,"vw":67.688549},{"c":67.69,"h":67.69,"l":67.66,"n":73,"o":67.67,"t":"2026-10-20T16:25:00Z","v":2399,"vw":67.6774},{"c":67.68,"h":67.72,"l":67.68,"n":168,"o":67.685,"t":"2026-10-20T16:30:00Z","v":7359,"vw":67.70524},{"c":67.71,"h":67.73,"l":67.675,"n":201,"o":67.68,"t":"2026-10-20T16:35:00Z","v":4763,"vw":67.699632},{"c":67.71,"h":67.74,"l":67.7,"n":95,"o":67.7,"t":"2026-10-20T16:40:00Z","v":3759,"vw":67.716199},{"c":67.71,"h":67.72,"l":67.7,"n":106,"o":67.71,"t":"2026-10-20T16:45:00Z","v":4910,"vw":67.711075},{"c":67.685,"h":67.72,"l":67.68,"n":134,"o":67.715,"t":"2026-10-20T16:50:00Z","v":6475,"vw":67.702947},{"c":67.685,"h":67.69,"l":67.68,"n":149,"o":67.685,"t":"2026-10-20T16:55:00Z","v":5349,"vw":67.686526},{"c":67.67,"h":67.705,"l":67.65,"n":111,"o":67.69,"t":"2026-10-20T17:00:00Z","v":3716,"vw":67.680768},{"c":67.65,"h":67.66,"l":67.65,"n":75,"o":67.66,"t":"2026-10-20T17:05:00Z","v":1703,"vw":67.652831},{"c":67.635,"h":67.65,"l":67.63,"n":231,"o":67.65,"t":"2026-10-20T17:10:00Z","v":6328,"vw":67.638925},{"c":67.65,"h":67.65,"l":67.63,"n":172,"o":67.63,"t":"2026-10-20T17:15:00Z","v":5707,"vw":67.639065},{"c":67.675,"h":67.675,"l":67.66,"n":68,"o":67.66,"t":"2026-10-20T17:20:00Z","v":2836,"vw":67.667826},{"c":67.71,"h":67.71,"l":67.675,"n":148,"o":67.675,"t":"2026-10-20T17:25:00Z","v":6063,"vw":67.695567},{"c":67.695,"h":67.77,"l":67.68,"n":319,"o":67.73,"t":"2026-10-20T17:30:00Z","v":24739,"vw":67.712951},{"c":67.655,"h":67.69,"l":67.65,"n":272,"o":67.69,"t":"2026-10-20T17:35:00Z","v":10434,"vw":67.665812},{"c":67.6451,"h":67.665,"l":67.61,"n":182,"o":67.65,"t":"2026-10-20T17:40:00Z","v":14789,"vw":67.630074},{"c":67.67,"h":67.67,"l":67.65,"n":57,"o":67.655,"t":"2026-10-20T17:45:00Z","v":1680,"vw":67.660401},{"c":67.655,"h":67.67,"l":67.65,"n":93,"o":67.665,"t":"2026-10-20T17:50:00Z","v":6657,"vw":67.662668},{"c":67.74,"h":67.78,"l":67.67,"n":307,"o":67.67,"t":"2026-10-20T17:55:00Z","v":55145,"vw":67.726128},{"c":67.72,"h":67.74,"l":67.7,"n":106,"o":67.74,"t":"2026-10-20T18:00:00Z","v":4726,"vw":67.719835},{"c":67.765,"h":67.78,"l":67.72,"n":143,"o":67.74,"t":"2026-10-20T18:05:00Z","v":6249,"vw":67.748151},{"c":67.77,"h":67.8,"l":67.76,"n":105,"o":67.76,"t":"2026-10-20T18:10:00Z","v":5132,"vw":67.783208},{"c":67.77,"h":67.785,"l":67.755,"n":141,"o":67.76,"t":"2026-10-20T18:15:00Z","v":9960,"vw":67.777054},{"c":67.705,"h":67.765,"l":67.7,"n":160,"o":67.765,"t":"2026-10-20T18:20:00Z","v":5019,"vw":67.72051},{"c":67.75,"h":67.7624,"l":67.72,"n":163,"o":67.72,"t":"2026-10-20T18:25:00Z","v":5537,"vw":67.746238},{"c":67.74,"h":67.77,"l":67.72,"n":137,"o":67.75,"t":"2026-10-20T18:30:00Z","v":5563,"vw":67.736663},{"c":67.81,"h":67.82,"l":67.78,"n":107,"o":67.78,"t":"2026-10-20T18:35:00Z","v":5169,"vw":67.811056},{"c":67.78,"h":67.8,"l":67.765,"n":123,"o":67.79,"t":"2026-10-20T18:40:00Z","v":5486,"vw":67.781038},{"c":67.68,"h":67.75,"l":67.68,"n":187,"o":67.75,"t":"2026-10-20T18:45:00Z","v":8252,"vw":67.721327},{"c":67.695,"h":67.71,"l":67.67,"n":201,"o":67.69,"t":"2026-10-20T18:50:00Z","v":9047,"vw":67.686957},{"c":67.77,"h":67.775,"l":67.69,"n":231,"o":67.69,"t":"2026-10-20T18:55:00Z","v":12857,"vw":67.752526},{"c":67.76,"h":67.785,"l":67.7501,"n":241,"o":67.765,"t":"2026-10-20T19:00:00Z","v":12293,"vw":67.768454},{"c":67.77,"h":67.805,"l":67.76,"n":167,"o":67.76,"t":"2026-10-20T19:05:00Z","v":6384,"vw":67.783749},{"c":67.74,"h":67.781,"l":67.74,"n":172,"o":67.765,"t":"2026-10-20T19:10:00Z","v":7863,"vw":67.756804},{"c":67.74,"h":67.755,"l":67.72,"n":217,"o":67.73,"t":"2026-10-20T19:15:00Z","v":11384,"vw":67.740611},{"c":67.745,"h":67.76,"l":67.73,"n":158,"o":67.73,"t":"2026-10-20T19:20:00Z","v":6546,"vw":67.744904},{"c":67.76,"h":67.775,"l":67.755,"n":228,"o":67.76,"t":"2026-10-20T19:25:00Z","v":9360,"vw":67.768061},{"c":67.85,"h":67.85,"l":67.76,"n":245,"o":67.76,"t":"2026-10-20T19:30:00Z","v":9786,"vw":67.801152},{"c":67.84,"h":67.86,"l":67.81,"n":290,"o":67.85,"t":"2026-10-20T19:35:00Z","v":21798,"vw":67.842522},{"c":67.86,"h":67.87,"l":67.81,"n":254,"o":67.83,"t":"2026-10-20T19:40:00Z","v":11075,"vw":67.841291},{"c":67.82,"h":67.86,"l":67.785,"n":432,"o":67.85,"t":"2026-10-20T19:45:00Z","v":24454,"vw":67.823563},{"c":67.885,"h":67.91,"l":67.815,"n":548,"o":67.825,"t":"2026-10-20T19:50:00Z","v":32333,"vw":67.864086},{"c":67.83,"h":67.88,"l":67.78,"n":1446,"o":67.88,"t":"2026-10-20T19:55:00Z","v":92933,"vw":67.824045},{"c":67.83,"h":67.83,"l":67.83,"n":15,"o":67.83,"t":"2026-10-20T20:00:00Z","v":73634,"vw":67.83},{"c":67.65,"h":67.65,"l":67.59,"n":5,"o":67.62,"t":"2026-10-20T20:30:00Z","v":740,"vw":67.621351},{"c":67.84,"h":67.85,"l":67.78,"n":4,"o":67.85,"t":"2026-10-21T08:00:00Z","v":441,"vw":67.810879},{"c":67.47,"h":67.51,"l":67.47,"n":13,"o":67.51,"t":"2026-10-21T11:35:00Z","v":976,"vw":67.484413},{"c":67.38,"h":67.38,"l":67.38,"n":3,"o":67.38,"t":"2026-10-21T11:55:00Z","v":300,"vw":67.38},{"c":67.42,"h":67.44,"l":67.42,"n":5,"o":67.44,"t":"2026-10-21T12:05:00Z","v":1420,"vw":67.422191},{"c":67.45,"h":67.45,"l":67.43,"n":6,"o":67.43,"t":"2026-10-21T12:10:00Z","v":700,"vw":67.440769},{"c":67.52,"h":67.53,"l":67.52,"n":6,"o":67.53,"t":"2026-10-21T12:20:00Z","v":800,"vw":67.521351},{"c":67.52,"h":67.52,"l":67.52,"n":2,"o":67.52,"t":"2026-10-21T12:30:00Z","v":187,"vw":67.52},{"c":67.57,"h":67.57,"l":67.52,"n":5,"o":67.52,"t":"2026-10-21T12:40:00Z","v":700,"vw":67.532857},{"c":67.68,"h":67.68,"l":67.67,"n":5,"o":67.67,"t":"2026-10-21T12:50:00Z","v":690,"vw":67.676923},{"c":67.59,"h":67.59,"l":67.5,"n":49,"o":67.51,"t":"2026-10-21T13:20:00Z","v":4410,"vw":67.51926},{"c":67.56,"h":67.65,"l":67.53,"n":59,"o":67.65,"t":"2026-10-21T13:25:00Z","v":7022,"vw":67.573833},{"c":67.69,"h":67.78,"l":67.43,"n":488,"o":67.555,"t":"2026-10-21T13:30:00Z","v":35523,"vw":67.600124},{"c":67.95,"h":68.02,"l":67.7,"n":279,"o":67.7,"t":"2026-10-21T13:35:00Z","v":21456,"vw":67.894458},{"c":67.96,"h":68.09,"l":67.89,"n":164,"o":67.935,"t":"2026-10-21T13:40:00Z","v":8280,"vw":67.972482},{"c":67.91,"h":68.085,"l":67.865,"n":273,"o":67.99,"t":"2026-10-21T13:45:00Z","v":20283,"vw":67.927494},{"c":67.88,"h":68.02,"l":67.88,"n":176,"o":67.995,"t":"2026-10-21T13:50:00Z","v":18219,"vw":67.956004},{"c":67.71,"h":67.93,"l":67.6607,"n":206,"o":67.89,"t":"2026-10-21T13:55:00Z","v":8628,"vw":67.813425},{"c":67.265,"h":67.7,"l":67.265,"n":422,"o":67.7,"t":"2026-10-21T14:00:00Z","v":20036,"vw":67.455711},{"c":67.42,"h":67.45,"l":67.2,"n":283,"o":67.26,"t":"2026-10-21T14:05:00Z","v":14617,"vw":67.330304},{"c":67.54,"h":67.54,"l":67.39,"n":236,"o":67.4,"t":"2026-10-21T14:10:00Z","v":10383,"vw":67.465465},{"c":67.6,"h":67.65,"l":67.545,"n":291,"o":67.56,"t":"2026-10-21T14:15:00Z","v":15934,"vw":67.599971},{"c":67.54,"h":67.64,"l":67.53,"n":176,"o":67.59,"t":"2026-10-21T14:20:00Z","v":7362,"vw":67.566207},{"c":67.45,"h":67.535,"l":67.45,"n":178,"o":67.51,"t":"2026-10-21T14:25:00Z","v":7327,"vw":67.481927},{"c":67.495,"h":67.51,"l":67.465,"n":249,"o":67.465,"t":"2026-10-21T14:30:00Z","v":11513,"vw":67.485028},{"c":67.6,"h":67.63,"l":67.51,"n":253,"o":67.51,"t":"2026-10-21T14:35:00Z","v":11569,"vw":67.599071},{"c":67.475,"h":67.59,"l":67.475,"n":162,"o":67.58,"t":"2026-10-21T14:40:00Z","v":5603,"vw":67.541998},{"c":67.495,"h":67.53,"l":67.44,"n":164,"o":67.495,"t":"2026-10-21T14:45:00Z","v":21015,"vw":67.470286},{"c":67.62,"h":67.635,"l":67.47,"n":241,"o":67.475,"t":"2026-10-21T14:50:00Z","v":10133,"vw":67.572812},{"c":67.645,"h":67.69,"l":67.61,"n":416,"o":67.62,"t":"2026-10-21T14:55:00Z","v":21637,"vw":67.646743},{"c":67.56,"h":67.67,"l":67.56,"n":260,"o":67.65,"t":"2026-10-21T15:00:00Z","v":12968,"vw":67.634276},{"c":67.64,"h":67.64,"l":67.56,"n":218,"o":67.565,"t":"2026-10-21T15:05:00Z","v":6749,"vw":67.601962},{"c":67.67,"h":67.68,"l":67.555,"n":216,"o":67.63,"t":"2026-10-21T15:10:00Z","v":7974,"vw":67.590662},{"c":67.73,"h":67.73,"l":67.66,"n":284,"o":67.675,"t":"2026-10-21T15:15:00Z","v":15058,"vw":67.698358},{"c":67.775,"h":67.78,"l":67.72,"n":141,"o":67.72,"t":"2026-10-21T15:20:00Z","v":7984,"vw":67.750693},{"c":67.79,"h":67.84,"l":67.72,"n":349,"o":67.79,"t":"2026-10-21T15:25:00Z","v":22526,"vw":67.7795},{"c":67.7442,"h":67.81,"l":67.725,"n":501,"o":67.78,"t":"2026-10-21T15:30:00Z","v":36938,"vw":67.775541},{"c":67.64,"h":67.745,"l":67.62,"n":117,"o":67.745,"t":"2026-10-21T15:35:00Z","v":8099,"vw":67.685934},{"c":67.6,"h":67.645,"l":67.59,"n":117,"o":67.63,"t":"2026-10-21T15:40:00Z","v":6673,"vw":67.620709},{"c":67.59,"h":67.62,"l":67.57,"n":159,"o":67.61,"t":"2026-10-21T15:45:00Z","v":6815,"vw":67.601438},{"c":67.62,"h":67.62,"l":67.56,"n":270,"o":67.58,"t":"2026-10-21T15:50:00Z","v":8971,"vw":67.58907},{"c":67.645,"h":67.645,"l":67.58,"n":154,"o":67.61,"t":"2026-10-21T15:55:00Z","v":5761,"vw":67.606816},{"c":67.67,"h":67.71,"l":67.65,"n":168,"o":67.65,"t":"2026-10-21T16:00:00Z","v":9771,"vw":67.665225},{"c":67.725,"h":67.74,"l":67.67,"n":105,"o":67.67,"t":"2026-10-21T16:05:00Z","v":5071,"vw":67.721325},{"c":67.815,"h":67.815,"l":67.73,"n":103,"o":67.73,"t":"2026-10-21T16:10:00Z","v":8000,"vw":67.795353},{"c":67.765,"h":67.795,"l":67.765,"n":85,"o":67.795,"t":"2026-10-21T16:15:00Z","v":3423,"vw":67.780589},{"c":67.79,"h":67.795,"l":67.755,"n":105,"o":67.76,"t":"2026-10-21T16:20:00Z","v":5090,"vw":67.764885},{"c":67.82,"h":67.825,"l":67.7713,"n":144,"o":67.79,"t":"2026-10-21T16:25:00Z","v":7923,"vw":67.798052},{"c":67.79,"h":67.82,"l":67.79,"n":40,"o":67.82,"t":"2026-10-21T16:30:00Z","v":1203,"vw":67.80366},{"c":67.79,"h":67.805,"l":67.72,"n":113,"o":67.775,"t":"2026-10-21T16:35:00Z","v":5308,"vw":67.760539},{"c":67.72,"h":67.81,"l":67.71,"n":126,"o":67.81,"t":"2026-10-21T16:40:00Z","v":4556,"vw":67.739445},{"c":67.8,"h":67.8,"l":67.715,"n":152,"o":67.715,"t":"2026-10-21T16:45:00Z","v":7630,"vw":67.751949},{"c":67.79,"h":67.79,"l":67.75,"n":111,"o":67.785,"t":"2026-10-21T16:50:00Z","v":3941,"vw":67.769979},{"c":67.8,"h":67.83,"l":67.79,"n":97,"o":67.79,"t":"2026-10-21T16:55:00Z","v":2851,"vw":67.810304},{"c":67.79,"h":67.815,"l":67.77,"n":97,"o":67.799,"t":"2026-10-21T17:00:00Z","v":3609,"vw":67.79256},{"c":67.79,"h":67.8,"l":67.75,"n":186,"o":67.78,"t":"2026-10-21T17:05:00Z","v":6850,"vw":67.779077},{"c":67.77,"h":67.795,"l":67.765,"n":112,"o":67.79,"t":"2026-10-21T17:10:00Z","v":3113,"vw":67.781444},{"c":67.74,"h":67.75,"l":67.74,"n":109,"o":67.74,"t":"2026-10-21T17:15:00Z","v":3114,"vw":67.741966},{"c":67.735,"h":67.75,"l":67.72,"n":186,"o":67.74,"t":"2026-10-21T17:20:00Z","v":5288,"vw":67.738978},{"c":67.765,"h":67.765,"l":67.73,"n":112,"o":67.73,"t":"2026-10-21T17:25:00Z","v":4028,"vw":67.747831},{"c":67.705,"h":67.755,"l":67.705,"n":151,"o":67.74,"t":"2026-10-21T17:30:00Z","v":10149,"vw":67.729776},{"c":67.69,"h":67.71,"l":67.69,"n":93,"o":67.71,"t":"2026-10-21T17:35:00Z","v":4922,"vw":67.695993},{"c":67.72,"h":67.72,"l":67.68,"n":119,"o":67.68,"t":"2026-10-21T17:40:00Z","v":5259,"vw":67.697578},{"c":67.715,"h":67.715,"l":67.705,"n":223,"o":67.71,"t":"2026-10-21T17:45:00Z","v":5894,"vw":67.709979},{"c":67.715,"h":67.715,"l":67.695,"n":155,"o":67.7,"t":"2026-10-21T17:50:00Z","v":3901,"vw":67.704995},{"c":67.725,"h":67.75,"l":67.715,"n":146,"o":67.715,"t":"2026-10-21T17:55:00Z","v":7185,"vw":67.728185},{"c":67.76,"h":67.76,"l":67.715,"n":146,"o":67.73,"t":"2026-10-21T18:00:00Z","v":5870,"vw":67.735027},{"c":67.75,"h":67.775,"l":67.74,"n":135,"o":67.77,"t":"2026-10-21T18:05:00Z","v":5231,"vw":67.760051},{"c":67.73,"h":67.785,"l":67.72,"n":154,"o":67.73,"t":"2026-10-21T18:10:00Z","v":6413,"vw":67.758744},{"c":67.695,"h":67.735,"l":67.685,"n":175,"o":67.73,"t":"2026-10-21T18:15:00Z","v":9600,"vw":67.713175},{"c":67.68,"h":67.72,"l":67.68,"n":203,"o":67.695,"t":"2026-10-21T18:20:00Z","v":9782,"vw":67.706384},{"c":67.705,"h":67.71,"l":67.67,"n":173,"o":67.68,"t":"2026-10-21T18:25:00Z","v":7362,"vw":67.695849},{"c":67.685,"h":67.705,"l":67.66,"n":167,"o":67.705,"t":"2026-10-21T18:30:00Z","v":7394,"vw":67.679837},{"c":67.645,"h":67.685,"l":67.645,"n":168,"o":67.685,"t":"2026-10-21T18:35:00Z","v":9005,"vw":67.66236},{"c":67.61,"h":67.65,"l":67.61,"n":239,"o":67.65,"t":"2026-10-21T18:40:00Z","v":8977,"vw":67.625335},{"c":67.53,"h":67.61,"l":67.53,"n":321,"o":67.61,"t":"2026-10-21T18:45:00Z","v":15392,"vw":67.580003},{"c":67.505,"h":67.54,"l":67.49,"n":179,"o":67.515,"t":"2026-10-21T18:50:00Z","v":8424,"vw":67.510338},{"c":67.375,"h":67.505,"l":67.36,"n":206,"o":67.5,"t":"2026-10-21T18:55:00Z","v":8590,"vw":67.446063},{"c":67.22,"h":67.33,"l":67.185,"n":486,"o":67.33,"t":"2026-10-21T19:00:00Z","v":13462,"vw":67.237306},{"c":67.15,"h":67.24,"l":67.135,"n":878,"o":67.22,"t":"2026-10-21T19:05:00Z","v":21413,"vw":67.184066},{"c":67.13,"h":67.15,"l":67.09,"n":266,"o":67.12,"t":"2026-10-21T19:10:00Z","v":10866,"vw":67.119337},{"c":67.2,"h":67.23,"l":67.12,"n":346,"o":67.13,"t":"2026-10-21T19:15:00Z","v":16644,"vw":67.20078},{"c":67.2,"h":67.27,"l":67.15,"n":570,"o":67.215,"t":"2026-10-21T19:20:00Z","v":35003,"vw":67.206528},{"c":67.315,"h":67.315,"l":67.2,"n":540,"o":67.21,"t":"2026-10-21T19:25:00Z","v":29347,"vw":67.262603},{"c":67.31,"h":67.32,"l":67.295,"n":425,"o":67.32,"t":"2026-10-21T19:30:00Z","v":20800,"vw":67.306845},{"c":67.38,"h":67.385,"l":67.295,"n":571,"o":67.315,"t":"2026-10-21T19:35:00Z","v":28997,"vw":67.326088},{"c":67.44,"h":67.44,"l":67.37,"n":352,"o":67.375,"t":"2026-10-21T19:40:00Z","v":16078,"vw":67.403379},{"c":67.425,"h":67.445,"l":67.405,"n":645,"o":67.43,"t":"2026-10-21T19:45:00Z","v":30713,"vw":67.428993},{"c":67.52,"h":67.545,"l":67.405,"n":653,"o":67.43,"t":"2026-10-21T19:50:00Z","v":32391,"vw":67.48669},{"c":67.44,"h":67.52,"l":67.43,"n":1496,"o":67.52,"t":"2026-10-21T19:55:00Z","v":93034,"vw":67.455882},{"c":67.43,"h":67.43,"l":67.43,"n":23,"o":67.43,"t":"2026-10-21T20:00:00Z","v":80980,"vw":67.43},{"c":68.16,"h":68.16,"l":67.73,"n":56,"o":67.77,"t":"2026-10-22T08:00:00Z","v":3263,"vw":67.907233},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-22T08:30:00Z","v":104,"vw":68.26},{"c":67.99,"h":67.99,"l":67.98,"n":7,"o":67.98,"t":"2026-10-22T11:00:00Z","v":670,"vw":67.9875},{"c":68.06,"h":68.06,"l":68.06,"n":1,"o":68.06,"t":"2026-10-22T11:55:00Z","v":300,"vw":68.06},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-22T12:20:00Z","v":100,"vw":68.11},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-22T12:50:00Z","v":150,"vw":68.26},{"c":68.2,"h":68.2,"l":68.2,"n":2,"o":68.2,"t":"2026-10-22T12:55:00Z","v":106,"vw":68.2},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-22T13:05:00Z","v":141,"vw":68.14},{"c":67.95,"h":67.95,"l":67.95,"n":1,"o":67.95,"t":"2026-10-22T13:20:00Z","v":100,"vw":67.95},{"c":67.97,"h":68,"l":67.88,"n":67,"o":67.88,"t":"2026-10-22T13:25:00Z","v":3675,"vw":67.953971},{"c":68.37,"h":68.37,"l":67.96,"n":488,"o":68.02,"t":"2026-10-22T13:30:00Z","v":43213,"vw":68.158518},{"c":68.47,"h":68.545,"l":68.375,"n":360,"o":68.375,"t":"2026-10-22T13:35:00Z","v":29883,"vw":68.463309},{"c":68.6,"h":68.635,"l":68.51,"n":178,"o":68.519,"t":"2026-10-22T13:40:00Z","v":11536,"vw":68.58228},{"c":68.855,"h":68.855,"l":68.59,"n":379,"o":68.59,"t":"2026-10-22T13:45:00Z","v":21397,"vw":68.762569},{"c":68.835,"h":68.98,"l":68.835,"n":219,"o":68.88,"t":"2026-10-22T13:50:00Z","v":19900,"vw":68.894134},{"c":68.905,"h":68.93,"l":68.81,"n":387,"o":68.83,"t":"2026-10-22T13:55:00Z","v":27133,"vw":68.872492},{"c":69.045,"h":69.045,"l":68.9,"n":376,"o":68.9,"t":"2026-10-22T14:00:00Z","v":26818,"vw":68.976616},{"c":69.065,"h":69.12,"l":69,"n":307,"o":69.05,"t":"2026-10-22T14:05:00Z","v":15875,"vw":69.077895},{"c":69.13,"h":69.23,"l":69.06,"n":499,"o":69.08,"t":"2026-10-22T14:10:00Z","v":37383,"vw":69.141256},{"c":69.23,"h":69.35,"l":69.13,"n":419,"o":69.14,"t":"2026-10-22T14:15:00Z","v":24441,"vw":69.246236},{"c":69.31,"h":69.32,"l":69.22,"n":523,"o":69.22,"t":"2026-10-22T14:20:00Z","v":34552,"vw":69.273332},{"c":69.48,"h":69.54,"l":69.29,"n":425,"o":69.32,"t":"2026-10-22T14:25:00Z","v":23165,"vw":69.41585},{"c":69.33,"h":69.59,"l":69.25,"n":258,"o":69.55,"t":"2026-10-22T14:30:00Z","v":13887,"vw":69.44525},{"c":69.63,"h":69.63,"l":69.32,"n":530,"o":69.32,"t":"2026-10-22T14:35:00Z","v":28523,"vw":69.497449},{"c":69.71,"h":69.72,"l":69.63,"n":458,"o":69.66,"t":"2026-10-22T14:40:00Z","v":29350,"vw":69.688615},{"c":69.98,"h":70.04,"l":69.71,"n":751,"o":69.71,"t":"2026-10-22T14:45:00Z","v":76384,"vw":69.88106},{"c":69.95,"h":70.13,"l":69.945,"n":702,"o":69.98,"t":"2026-10-22T14:50:00Z","v":57096,"vw":70.06607},{"c":70.03,"h":70.095,"l":69.99,"n":317,"o":69.99,"t":"2026-10-22T14:55:00Z","v":19405,"vw":70.050928},{"c":70.03,"h":70.06,"l":69.94,"n":380,"o":70.025,"t":"2026-10-22T15:00:00Z","v":23500,"vw":70.005673},{"c":70.2,"h":70.2,"l":69.97,"n":309,"o":70.055,"t":"2026-10-22T15:05:00Z","v":24463,"vw":70.06712},{"c":70.18,"h":70.28,"l":70.17,"n":391,"o":70.19,"t":"2026-10-22T15:10:00Z","v":21532,"vw":70.234755},{"c":70.31,"h":70.32,"l":70.185,"n":340,"o":70.2,"t":"2026-10-22T15:15:00Z","v":16967,"vw":70.253397},{"c":70.32,"h":70.335,"l":70.23,"n":282,"o":70.32,"t":"2026-10-22T15:20:00Z","v":13030,"vw":70.286836},{"c":70.24,"h":70.37,"l":70.18,"n":1283,"o":70.33,"t":"2026-10-22T15:25:00Z","v":99745,"vw":70.301106},{"c":70.375,"h":70.39,"l":70.24,"n":452,"o":70.25,"t":"2026-10-22T15:30:00Z","v":28471,"vw":70.276046},{"c":70.33,"h":70.375,"l":70.305,"n":194,"o":70.375,"t":"2026-10-22T15:35:00Z","v":9223,"vw":70.330436},{"c":70.42,"h":70.47,"l":70.35,"n":335,"o":70.4,"t":"2026-10-22T15:40:00Z","v":23959,"vw":70.409215},{"c":70.48,"h":70.48,"l":70.4101,"n":168,"o":70.4101,"t":"2026-10-22T15:45:00Z","v":6343,"vw":70.447784},{"c":70.5,"h":70.58,"l":70.48,"n":408,"o":70.48,"t":"2026-10-22T15:50:00Z","v":18978,"vw":70.532494},{"c":70.59,"h":70.61,"l":70.51,"n":200,"o":70.52,"t":"2026-10-22T15:55:00Z","v":10215,"vw":70.570071},{"c":70.555,"h":70.6,"l":70.54,"n":410,"o":70.59,"t":"2026-10-22T16:00:00Z","v":11527,"vw":70.567614},{"c":70.61,"h":70.61,"l":70.54,"n":224,"o":70.56,"t":"2026-10-22T16:05:00Z","v":11011,"vw":70.566984},{"c":70.48,"h":70.61,"l":70.465,"n":207,"o":70.6,"t":"2026-10-22T16:10:00Z","v":9557,"vw":70.533366},{"c":70.32,"h":70.535,"l":70.27,"n":496,"o":70.5,"t":"2026-10-22T16:15:00Z","v":57207,"vw":70.428726},{"c":70.245,"h":70.37,"l":70.22,"n":291,"o":70.34,"t":"2026-10-22T16:20:00Z","v":17596,"vw":70.304325},{"c":70.33,"h":70.34,"l":70.23,"n":153,"o":70.23,"t":"2026-10-22T16:25:00Z","v":6593,"vw":70.289452},{"c":70.36,"h":70.4,"l":70.3,"n":322,"o":70.31,"t":"2026-10-22T16:30:00Z","v":15367,"vw":70.358747},{"c":70.07,"h":70.34,"l":70.07,"n":530,"o":70.34,"t":"2026-10-22T16:35:00Z","v":64834,"vw":70.155499},{"c":70.085,"h":70.085,"l":70.025,"n":221,"o":70.055,"t":"2026-10-22T16:40:00Z","v":14573,"vw":70.062997},{"c":70.19,"h":70.205,"l":70.05,"n":250,"o":70.085,"t":"2026-10-22T16:45:00Z","v":21811,"vw":70.105904},{"c":70.3,"h":70.315,"l":70.17,"n":203,"o":70.18,"t":"2026-10-22T16:50:00Z","v":12136,"vw":70.23578},{"c":70.31,"h":70.39,"l":70.24,"n":347,"o":70.29,"t":"2026-10-22T16:55:00Z","v":25056,"vw":70.319287},{"c":70.23,"h":70.33,"l":70.185,"n":261,"o":70.31,"t":"2026-10-22T17:00:00Z","v":13595,"vw":70.26349},{"c":70.19,"h":70.21,"l":70.17,"n":194,"o":70.21,"t":"2026-10-22T17:05:00Z","v":12874,"vw":70.191014},{"c":70.24,"h":70.255,"l":70.155,"n":231,"o":70.2,"t":"2026-10-22T17:10:00Z","v":15682,"vw":70.19744},{"c":70.115,"h":70.245,"l":70.1,"n":258,"o":70.23,"t":"2026-10-22T17:15:00Z","v":16218,"vw":70.166432},{"c":70.1,"h":70.17,"l":70.095,"n":246,"o":70.13,"t":"2026-10-22T17:20:00Z","v":18368,"vw":70.133968},{"c":70.205,"h":70.22,"l":70.1,"n":221,"o":70.1,"t":"2026-10-22T17:25:00Z","v":12654,"vw":70.170503},{"c":70.29,"h":70.3,"l":70.2,"n":180,"o":70.2,"t":"2026-10-22T17:30:00Z","v":9876,"vw":70.257005},{"c":70.27,"h":70.32,"l":70.255,"n":207,"o":70.3,"t":"2026-10-22T17:35:00Z","v":10543,"vw":70.284895},{"c":70.32,"h":70.32,"l":70.27,"n":168,"o":70.28,"t":"2026-10-22T17:40:00Z","v":7722,"vw":70.29409},{"c":70.45,"h":70.49,"l":70.32,"n":957,"o":70.32,"t":"2026-10-22T17:45:00Z","v":48896,"vw":70.436094},{"c":70.5,"h":70.515,"l":70.44,"n":404,"o":70.46,"t":"2026-10-22T17:50:00Z","v":20189,"vw":70.490064},{"c":70.54,"h":70.555,"l":70.5,"n":285,"o":70.5,"t":"2026-10-22T17:55:00Z","v":17441,"vw":70.533399},{"c":70.36,"h":70.54,"l":70.35,"n":218,"o":70.54,"t":"2026-10-22T18:00:00Z","v":12479,"vw":70.417678},{"c":70.45,"h":70.48,"l":70.375,"n":280,"o":70.375,"t":"2026-10-22T18:05:00Z","v":16223,"vw":70.426573},{"c":70.47,"h":70.51,"l":70.46,"n":187,"o":70.46,"t":"2026-10-22T18:10:00Z","v":9278,"vw":70.480132},{"c":70.47,"h":70.525,"l":70.45,"n":375,"o":70.48,"t":"2026-10-22T18:15:00Z","v":41367,"vw":70.504427},{"c":70.53,"h":70.59,"l":70.48,"n":345,"o":70.49,"t":"2026-10-22T18:20:00Z","v":22606,"vw":70.537169},{"c":70.57,"h":70.58,"l":70.51,"n":263,"o":70.55,"t":"2026-10-22T18:25:00Z","v":14300,"vw":70.541599},{"c":70.5,"h":70.57,"l":70.48,"n":231,"o":70.57,"t":"2026-10-22T18:30:00Z","v":12420,"vw":70.504686},{"c":70.485,"h":70.52,"l":70.44,"n":255,"o":70.49,"t":"2026-10-22T18:35:00Z","v":12342,"vw":70.478401},{"c":70.39,"h":70.49,"l":70.385,"n":428,"o":70.49,"t":"2026-10-22T18:40:00Z","v":27703,"vw":70.431515},{"c":70.33,"h":70.4,"l":70.3237,"n":339,"o":70.38,"t":"2026-10-22T18:45:00Z","v":17932,"vw":70.364724},{"c":70.33,"h":70.345,"l":70.28,"n":325,"o":70.34,"t":"2026-10-22T18:50:00Z","v":18224,"vw":70.322453},{"c":70.395,"h":70.41,"l":70.3,"n":285,"o":70.325,"t":"2026-10-22T18:55:00Z","v":12766,"vw":70.344611},{"c":70.425,"h":70.425,"l":70.37,"n":237,"o":70.39,"t":"2026-10-22T19:00:00Z","v":12419,"vw":70.396767},{"c":70.52,"h":70.56,"l":70.41,"n":313,"o":70.425,"t":"2026-10-22T19:05:00Z","v":15384,"vw":70.49381},{"c":70.4586,"h":70.515,"l":70.4586,"n":344,"o":70.515,"t":"2026-10-22T19:10:00Z","v":15041,"vw":70.490805},{"c":70.51,"h":70.54,"l":70.455,"n":671,"o":70.46,"t":"2026-10-22T19:15:00Z","v":23919,"vw":70.501188},{"c":70.525,"h":70.575,"l":70.51,"n":320,"o":70.51,"t":"2026-10-22T19:20:00Z","v":46568,"vw":70.526479},{"c":70.5,"h":70.52,"l":70.445,"n":404,"o":70.52,"t":"2026-10-22T19:25:00Z","v":23647,"vw":70.485013},{"c":70.48,"h":70.52,"l":70.465,"n":542,"o":70.505,"t":"2026-10-22T19:30:00Z","v":33465,"vw":70.492299},{"c":70.45,"h":70.475,"l":70.425,"n":518,"o":70.47,"t":"2026-10-22T19:35:00Z","v":32041,"vw":70.449926},{"c":70.43,"h":70.49,"l":70.395,"n":534,"o":70.45,"t":"2026-10-22T19:40:00Z","v":29870,"vw":70.436136},{"c":70.45,"h":70.465,"l":70.4,"n":728,"o":70.44,"t":"2026-10-22T19:45:00Z","v":50603,"vw":70.433281},{"c":70.535,"h":70.595,"l":70.44,"n":1164,"o":70.44,"t":"2026-10-22T19:50:00Z","v":78235,"vw":70.536566},{"c":70.64,"h":70.68,"l":70.53,"n":2738,"o":70.535,"t":"2026-10-22T19:55:00Z","v":206494,"vw":70.612131},{"c":70.63,"h":70.63,"l":70.63,"n":22,"o":70.63,"t":"2026-10-22T20:00:00Z","v":94912,"vw":70.63}],"history":[{"c":94.34,"h":95.17,"l":94.28,"n":7794,"o":94.94,"t":"2024-10-21T04:00:00Z","v":502026,"vw":94.610111},{"c":94.64,"h":94.74,"l":93.975,"n":8313,"o":94.09,"t":"2024-10-22T04:00:00Z","v":429756,"vw":94.415026},{"c":94.51,"h":94.65,"l":93.945,"n":6907,"o":94.11,"t":"2024-10-23T04:00:00Z","v":301972,"vw":94.377328},{"c":94.39,"h":94.74,"l":94.0771,"n":8892,"o":94.46,"t":"2024-10-24T04:00:00Z","v":420616,"vw":94.396722},{"c":94.25,"h":94.71,"l":93.72,"n":7426,"o":94.08,"t":"2024-10-25T04:00:00Z","v":407577,"vw":94.330177},{"c":94.87,"h":95.14,"l":94.5513,"n":9770,"o":94.94,"t":"2024-10-28T04:00:00Z","v":523070,"vw":94.824354},{"c":94.51,"h":94.7599,"l":94.24,"n":8553,"o":94.41,"t":"2024-10-29T04:00:00Z","v":345097,"vw":94.511918},{"c":93.27,"h":93.96,"l":93.11,"n":11846,"o":93.21,"t":"2024-10-30T04:00:00Z","v":895061,"vw":93.558817},{"c":91.95,"h":92.76,"l":91.55,"n":10125,"o":92.68,"t":"2024-10-31T04:00:00Z","v":607060,"vw":92.021877},{"c":91.79,"h":92.68,"l":91.65,"n":15221,"o":92.55,"t":"2024-11-01T04:00:00Z","v":1205328,"vw":92.166326},{"c":92.17,"h":92.69,"l":91.61,"n":11411,"o":92.36,"t":"2024-11-04T05:00:00Z","v":607442,"vw":92.229615},{"c":92.44,"h":92.8399,"l":91.755,"n":8805,"o":91.97,"t":"2024-11-05T05:00:00Z","v":435670,"vw":92.40116},{"c":91.47,"h":92.29,"l":90.4901,"n":17113,"o":92.08,"t":"2024-11-06T05:00:00Z","v":1114133,"vw":91.276953},{"c":92.6,"h":93.155,"l":92.33,"n":10405,"o":92.73,"t":"2024-11-07T05:00:00Z","v":500050,"vw":92.691055},{"c":92.61,"h":92.97,"l":92.26,"n":12355,"o":92.46,"t":"2024-11-08T05:00:00Z","v":935133,"vw":92.651169},{"c":92.28,"h":93.67,"l":92.25,"n":15327,"o":93.4,"t":"2024-11-11T05:00:00Z","v":1168309,"vw":92.801519},{"c":86.89,"h":92.16,"l":85.9755,"n":49707,"o":91.26,"t":"2024-11-12T05:00:00Z","v":3922215,"vw":87.762883},{"c":87.49,"h":88.6,"l":85.49,"n":30971,"o":86.16,"t":"2024-11-13T05:00:00Z","v":2314338,"vw":87.133299},{"c":85.17,"h":86.34,"l":85.16,"n":17408,"o":85.9,"t":"2024-11-14T05:00:00Z","v":1237941,"vw":85.672647},{"c":85.13,"h":85.515,"l":83.92,"n":21144,"o":84.58,"t":"2024-11-15T05:00:00Z","v":1568847,"vw":84.853943},{"c":85.81,"h":86.86,"l":84.28,"n":25811,"o":84.3,"t":"2024-11-18T05:00:00Z","v":1968095,"vw":86.126914},{"c":85.43,"h":86.32,"l":84.855,"n":17685,"o":86.16,"t":"2024-11-19T05:00:00Z","v":1155809,"vw":85.36995},{"c":85.5,"h":85.665,"l":85,"n":11389,"o":85.46,"t":"2024-11-20T05:00:00Z","v":577491,"vw":85.366271},{"c":85.57,"h":85.97,"l":85.165,"n":8289,"o":85.38,"t":"2024-11-21T05:00:00Z","v":405476,"vw":85.533967},{"c":85.99,"h":86.24,"l":85.6452,"n":8624,"o":85.96,"t":"2024-11-22T05:00:00Z","v":452013,"vw":85.967944},{"c":86.17,"h":86.32,"l":85.67,"n":13830,"o":86.04,"t":"2024-11-25T05:00:00Z","v":838116,"vw":86.031605},{"c":87.24,"h":88.22,"l":86.86,"n":14856,"o":88.21,"t":"2024-11-26T05:00:00Z","v":925934,"vw":87.298231},{"c":88.23,"h":88.605,"l":87.695,"n":17717,"o":88.32,"t":"2024-11-27T05:00:00Z","v":1141305,"vw":88.26642},{"c":88.85,"h":89.14,"l":88.07,"n":6004,"o":88.12,"t":"2024-11-29T05:00:00Z","v":364290,"vw":88.747036},{"c":88.23,"h":88.58,"l":87.9275,"n":13195,"o":88.27,"t":"2024-12-02T05:00:00Z","v":1051457,"vw":88.27336},{"c":87.34,"h":87.7,"l":86.81,"n":10860,"o":87.44,"t":"2024-12-03T05:00:00Z","v":622253,"vw":87.282737},{"c":87.84,"h":88.5852,"l":87.6,"n":10199,"o":87.84,"t":"2024-12-04T05:00:00Z","v":576986,"vw":87.895878},{"c":87.36,"h":87.82,"l":87.2,"n":11675,"o":87.77,"t":"2024-12-05T05:00:00Z","v":622330,"vw":87.431921},{"c":86.76,"h":87.39,"l":86.57,"n":13454,"o":87.28,"t":"2024-12-06T05:00:00Z","v":720290,"vw":86.882578},{"c":86.47,"h":87.36,"l":86.46,"n":11488,"o":86.65,"t":"2024-12-09T05:00:00Z","v":743402,"vw":86.889663},{"c":85.81,"h":87.075,"l":85.778,"n":10402,"o":87,"t":"2024-12-10T05:00:00Z","v":497532,"vw":86.195019},{"c":86.57,"h":86.91,"l":85.96,"n":11024,"o":86.62,"t":"2024-12-11T05:00:00Z","v":723083,"vw":86.472998},{"c":85.74,"h":86.3889,"l":85.36,"n":14951,"o":85.74,"t":"2024-12-12T05:00:00Z","v":1095524,"vw":85.851929},{"c":84.17,"h":85.36,"l":83.8816,"n":12879,"o":85.17,"t":"2024-12-13T05:00:00Z","v":837022,"vw":84.372238},{"c":83.87,"h":84.91,"l":83.8,"n":17449,"o":84,"t":"2024-12-16T05:00:00Z","v":953378,"vw":84.336523},{"c":85.54,"h":85.875,"l":84.4,"n":17746,"o":84.64,"t":"2024-12-17T05:00:00Z","v":1185965,"vw":85.365168},{"c":84.74,"h":86.5,"l":84.64,"n":19259,"o":85.66,"t":"2024-12-18T05:00:00Z","v":1595983,"vw":85.432632},{"c":84.18,"h":85.135,"l":84.07,"n":15408,"o":84.7,"t":"2024-12-19T05:00:00Z","v":925866,"vw":84.408004},{"c":84.76,"h":85.33,"l":84.06,"n":14155,"o":84.18,"t":"2024-12-20T05:00:00Z","v":917694,"vw":84.817859},{"c":85.38,"h":85.44,"l":84.56,"n":12142,"o":85.21,"t":"2024-12-23T05:00:00Z","v":695296,"vw":85.137394},{"c":86.08,"h":86.16,"l":85.01,"n":5430,"o":85.48,"t":"2024-12-24T05:00:00Z","v":268298,"vw":85.62105},{"c":86.3,"h":86.43,"l":85.4,"n":8709,"o":85.63,"t":"2024-12-26T05:00:00Z","v":398342,"vw":86.084091},{"c":85.65,"h":85.76,"l":85.01,"n":9332,"o":85.56,"t":"2024-12-27T05:00:00Z","v":421024,"vw":85.486242},{"c":84.75,"h":85.015,"l":84.19,"n":9322,"o":84.84,"t":"2024-12-30T05:00:00Z","v":487546,"vw":84.693982},{"c":84.89,"h":85.32,"l":84.48,"n":7455,"o":84.8,"t":"2024-12-31T05:00:00Z","v":444196,"vw":84.913714},{"c":83.45,"h":85.5,"l":82.76,"n":12806,"o":85.5,"t":"2025-01-02T05:00:00Z","v":682883,"vw":83.499043},{"c":84.06,"h":84.346,"l":83.69,"n":12849,"o":83.93,"t":"2025-01-03T05:00:00Z","v":776935,"vw":83.969884},{"c":83.87,"h":84.64,"l":83.64,"n":11111,"o":83.68,"t":"2025-01-06T05:00:00Z","v":708177,"vw":84.089475},{"c":84.39,"h":85.22,"l":84.04,"n":12942,"o":84.86,"t":"2025-01-07T05:00:00Z","v":745439,"vw":84.571249},{"c":83.71,"h":84.02,"l":83.17,"n":15676,"o":83.83,"t":"2025-01-08T05:00:00Z","v":942023,"vw":83.658271},{"c":83.41,"h":84.29,"l":83.31,"n":15318,"o":83.78,"t":"2025-01-10T05:00:00Z","v":995312,"vw":83.670845},{"c":83.39,"h":83.39,"l":82.6098,"n":14337,"o":83,"t":"2025-01-13T05:00:00Z","v":894644,"vw":83.060856},{"c":82.73,"h":83.68,"l":82.31,"n":11139,"o":83.6,"t":"2025-01-14T05:00:00Z","v":634802,"vw":82.801722},{"c":83.27,"h":83.62,"l":82.67,"n":17737,"o":82.96,"t":"2025-01-15T05:00:00Z","v":1272699,"vw":83.213147},{"c":84.14,"h":84.3381,"l":83.29,"n":17699,"o":83.76,"t":"2025-01-16T05:00:00Z","v":1199200,"vw":83.936371},{"c":84.37,"h":84.8,"l":84.26,"n":13551,"o":84.55,"t":"2025-01-17T05:00:00Z","v":1024350,"vw":84.443888},{"c":88.54,"h":88.67,"l":86.49,"n":23495,"o":86.72,"t":"2025-01-21T05:00:00Z","v":1761626,"vw":87.837035},{"c":88.78,"h":89.415,"l":88.41,"n":19450,"o":88.88,"t":"2025-01-22T05:00:00Z","v":1310073,"vw":88.867893},{"c":89.11,"h":89.36,"l":88.34,"n":15681,"o":89.36,"t":"2025-01-23T05:00:00Z","v":1057939,"vw":88.872144},{"c":88.96,"h":89.38,"l":88.2,"n":14086,"o":88.68,"t":"2025-01-24T05:00:00Z","v":918400,"vw":88.824557},{"c":91.35,"h":91.35,"l":89.76,"n":20958,"o":90.14,"t":"2025-01-27T05:00:00Z","v":1374074,"vw":90.75512},{"c":91.26,"h":92.13,"l":90.5684,"n":24080,"o":92.13,"t":"2025-01-28T05:00:00Z","v":1719805,"vw":91.188439},{"c":91.38,"h":91.66,"l":90.82,"n":15801,"o":91.28,"t":"2025-01-29T05:00:00Z","v":1188169,"vw":91.351065},{"c":92.32,"h":92.8396,"l":92,"n":18712,"o":92.37,"t":"2025-01-30T05:00:00Z","v":1549319,"vw":92.499332},{"c":91.09,"h":92.51,"l":91.07,"n":19193,"o":92.06,"t":"2025-01-31T05:00:00Z","v":2136528,"vw":91.668559},{"c":90.4,"h":91.17,"l":90.09,"n":15743,"o":90.62,"t":"2025-02-03T05:00:00Z","v":1301140,"vw":90.639206},{"c":91.57,"h":91.75,"l":91.02,"n":13059,"o":91.28,"t":"2025-02-04T05:00:00Z","v":1236387,"vw":91.402709},{"c":93.5,"h":93.57,"l":92.72,"n":18422,"o":92.78,"t":"2025-02-05T05:00:00Z","v":1884054,"vw":93.178364},{"c":91.65,"h":92.92,"l":91.26,"n":23299,"o":92.83,"t":"2025-02-06T05:00:00Z","v":2184288,"vw":92.020769},{"c":89.56,"h":91.57,"l":89.415,"n":21510,"o":91.48,"t":"2025-02-07T05:00:00Z","v":1247958,"vw":90.142748},{"c":89.28,"h":90.38,"l":89.1,"n":22805,"o":90.13,"t":"2025-02-10T05:00:00Z","v":1782332,"vw":89.641685},{"c":89.81,"h":90.16,"l":89.54,"n":16391,"o":89.82,"t":"2025-02-11T05:00:00Z","v":1181207,"vw":89.824994},{"c":88.16,"h":88.76,"l":87.6,"n":25016,"o":88.08,"t":"2025-02-12T05:00:00Z","v":1850312,"vw":88.211579},{"c":90.24,"h":90.58,"l":88.735,"n":26439,"o":89.18,"t":"2025-02-13T05:00:00Z","v":1995876,"vw":90.062069},{"c":90.05,"h":90.74,"l":89.82,"n":21960,"o":90.38,"t":"2025-02-14T05:00:00Z","v":1726561,"vw":90.148022},{"c":89.45,"h":90.57,"l":88.97,"n":26835,"o":90.56,"t":"2025-02-18T05:00:00Z","v":2178148,"vw":89.686405},{"c":89.56,"h":89.83,"l":88.71,"n":26960,"o":89.5,"t":"2025-02-19T05:00:00Z","v":1481623,"vw":89.349718},{"c":89.57,"h":89.61,"l":88.56,"n":15370,"o":88.62,"t":"2025-02-20T05:00:00Z","v":867812,"vw":89.31375},{"c":90.31,"h":90.68,"l":89.65,"n":19558,"o":90,"t":"2025-02-21T05:00:00Z","v":1362534,"vw":90.169954},{"c":89.3,"h":90.225,"l":89.18,"n":26903,"o":89.48,"t":"2025-02-24T05:00:00Z","v":1914736,"vw":89.639456},{"c":91.11,"h":91.8,"l":89.605,"n":31508,"o":90.78,"t":"2025-02-25T05:00:00Z","v":1985128,"vw":90.736683},{"c":93.31,"h":95.36,"l":92.39,"n":46567,"o":94.34,"t":"2025-02-26T05:00:00Z","v":4119652,"vw":93.99795},{"c":91.97,"h":92.89,"l":91.69,"n":28222,"o":91.85,"t":"2025-02-27T05:00:00Z","v":1879405,"vw":92.273533},{"c":92.5,"h":92.84,"l":91.676,"n":18584,"o":92.09,"t":"2025-02-28T05:00:00Z","v":1259177,"vw":92.25318},{"c":94.14,"h":94.93,"l":93.04,"n":29454,"o":93.2,"t":"2025-03-03T05:00:00Z","v":2225435,"vw":94.030898},{"c":92.59,"h":93.59,"l":92.4848,"n":22620,"o":93.37,"t":"2025-03-04T05:00:00Z","v":1336104,"vw":93.018682},{"c":94.72,"h":94.81,"l":93.54,"n":23583,"o":93.94,"t":"2025-03-05T05:00:00Z","v":1720957,"vw":94.370205},{"c":92.12,"h":93.03,"l":91.72,"n":32816,"o":92.3,"t":"2025-03-06T05:00:00Z","v":2203356,"vw":92.388806},{"c":93.03,"h":93.06,"l":91.01,"n":22845,"o":91.83,"t":"2025-03-07T05:00:00Z","v":1639007,"vw":92.341332},{"c":89.94,"h":91.86,"l":89.37,"n":23539,"o":91.58,"t":"2025-03-10T04:00:00Z","v":1668669,"vw":90.583991},{"c":89.15,"h":89.64,"l":88.06,"n":22095,"o":89.51,"t":"2025-03-11T04:00:00Z","v":1490521,"vw":89.090041},{"c":88.78,"h":89.84,"l":88.68,"n":22528,"o":89.74,"t":"2025-03-12T04:00:00Z","v":1519773,"vw":89.052596},{"c":86.81,"h":87.92,"l":86.75,"n":21430,"o":87.92,"t":"2025-03-13T04:00:00Z","v":1165001,"vw":87.084479},{"c":88.96,"h":89.08,"l":87.33,"n":13697,"o":87.56,"t":"2025-03-14T04:00:00Z","v":870081,"vw":88.565128},{"c":89.86,"h":90.26,"l":88.69,"n":13249,"o":88.74,"t":"2025-03-17T04:00:00Z","v":807855,"vw":89.843204},{"c":90.91,"h":91,"l":90.12,"n":11916,"o":90.34,"t":"2025-03-18T04:00:00Z","v":796544,"vw":90.640996},{"c":90.87,"h":91.02,"l":90.05,"n":16812,"o":90.05,"t":"2025-03-19T04:00:00Z","v":1029781,"vw":90.687164},{"c":91.37,"h":91.71,"l":90.99,"n":15065,"o":91.01,"t":"2025-03-20T04:00:00Z","v":993490,"vw":91.367628},{"c":90.56,"h":90.88,"l":90.045,"n":13357,"o":90.78,"t":"2025-03-21T04:00:00Z","v":844085,"vw":90.529318},{"c":92.35,"h":92.61,"l":91.865,"n":11763,"o":92,"t":"2025-03-24T04:00:00Z","v":701040,"vw":92.296969},{"c":92.8,"h":93.27,"l":92.19,"n":15038,"o":92.96,"t":"2025-03-25T04:00:00Z","v":1014998,"vw":92.697024},{"c":91.32,"h":91.65,"l":90.635,"n":19229,"o":91.24,"t":"2025-03-26T04:00:00Z","v":1253618,"vw":91.126351},{"c":96.8,"h":97.4,"l":93.35,"n":47176,"o":93.52,"t":"2025-03-27T04:00:00Z","v":3589733,"vw":95.875679},{"c":95.77,"h":96.377,"l":95.59,"n":31002,"o":95.96,"t":"2025-03-28T04:00:00Z","v":2428832,"vw":95.917958},{"c":94.93,"h":95.06,"l":93.735,"n":31083,"o":94.7,"t":"2025-03-31T04:00:00Z","v":2184220,"vw":94.420789},{"c":92.7,"h":94.68,"l":92.18,"n":27033,"o":94.44,"t":"2025-04-01T04:00:00Z","v":2028130,"vw":92.8637},{"c":92.59,"h":92.7265,"l":91.63,"n":16722,"o":91.7,"t":"2025-04-02T04:00:00Z","v":1213790,"vw":92.448898},{"c":89.61,"h":92.62,"l":89.445,"n":26325,"o":92.57,"t":"2025-04-03T04:00:00Z","v":1825619,"vw":90.710837},{"c":83.82,"h":86.11,"l":83.57,"n":39837,"o":86.02,"t":"2025-04-04T04:00:00Z","v":2713108,"vw":84.449931},{"c":82.98,"h":85.14,"l":80.48,"n":33450,"o":80.85,"t":"2025-04-07T04:00:00Z","v":2252232,"vw":82.371411},{"c":82.88,"h":85.94,"l":82.03,"n":34289,"o":85.47,"t":"2025-04-08T04:00:00Z","v":2865377,"vw":83.965646},{"c":89.99,"h":90.5,"l":82.47,"n":62113,"o":84.5,"t":"2025-04-09T04:00:00Z","v":4933873,"vw":85.514457},{"c":87,"h":88.18,"l":85.5,"n":29160,"o":88.05,"t":"2025-04-10T04:00:00Z","v":1899747,"vw":87.020377},{"c":89.61,"h":89.88,"l":87.945,"n":31188,"o":88.45,"t":"2025-04-11T04:00:00Z","v":2166917,"vw":88.998003},{"c":90.58,"h":91.47,"l":89.25,"n":24565,"o":89.42,"t":"2025-04-14T04:00:00Z","v":1467993,"vw":90.668095},{"c":91.42,"h":92.26,"l":91.05,"n":28896,"o":91.87,"t":"2025-04-15T04:00:00Z","v":2082489,"vw":91.692822},{"c":92.05,"h":92.96,"l":91.76,"n":27816,"o":92,"t":"2025-04-16T04:00:00Z","v":2173235,"vw":92.228616},{"c":92.54,"h":92.92,"l":91.29,"n":15977,"o":91.75,"t":"2025-04-17T04:00:00Z","v":995230,"vw":92.251618},{"c":91.38,"h":93.17,"l":90.69,"n":15359,"o":92.4,"t":"2025-04-21T04:00:00Z","v":905608,"vw":91.502461},{"c":93.31,"h":93.8144,"l":92.27,"n":20269,"o":92.33,"t":"2025-04-22T04:00:00Z","v":1074327,"vw":93.239643},{"c":93.7,"h":95.33,"l":93.2,"n":19547,"o":94.08,"t":"2025-04-23T04:00:00Z","v":1298072,"vw":94.12487},{"c":94.68,"h":94.75,"l":93.085,"n":21152,"o":93.85,"t":"2025-04-24T04:00:00Z","v":1436244,"vw":94.077442},{"c":94.94,"h":95.145,"l":94.49,"n":13013,"o":95,"t":"2025-04-25T04:00:00Z","v":665108,"vw":94.844473},{"c":95.32,"h":95.77,"l":94.59,"n":17069,"o":95.12,"t":"2025-04-28T04:00:00Z","v":921942,"vw":95.30228},{"c":96.42,"h":96.89,"l":95.7407,"n":15023,"o":96.16,"t":"2025-04-29T04:00:00Z","v":811986,"vw":96.380332},{"c":97.61,"h":97.81,"l":95.3,"n":24157,"o":96.38,"t":"2025-04-30T04:00:00Z","v":1699200,"vw":96.889604},{"c":96.17,"h":97.55,"l":95.7,"n":13378,"o":97.42,"t":"2025-05-01T04:00:00Z","v":766399,"vw":96.564048},{"c":98.3,"h":99.2,"l":97.9,"n":26887,"o":99.06,"t":"2025-05-02T04:00:00Z","v":1707509,"vw":98.492723},{"c":97.38,"h":98.555,"l":97.33,"n":20418,"o":98.49,"t":"2025-05-05T04:00:00Z","v":1262911,"vw":97.908506},{"c":95.99,"h":96.74,"l":95.81,"n":16879,"o":96.59,"t":"2025-05-06T04:00:00Z","v":1021084,"vw":96.210299},{"c":96.1,"h":96.21,"l":95.12,"n":18101,"o":95.51,"t":"2025-05-07T04:00:00Z","v":1644049,"vw":95.934891},{"c":95.88,"h":97.14,"l":95.38,"n":20911,"o":95.99,"t":"2025-05-08T04:00:00Z","v":1212951,"vw":96.260453},{"c":95.75,"h":96.88,"l":95.67,"n":15758,"o":96.71,"t":"2025-05-09T04:00:00Z","v":887438,"vw":96.173021},{"c":94.79,"h":95.34,"l":93.78,"n":29313,"o":93.88,"t":"2025-05-12T04:00:00Z","v":2070724,"vw":94.779437},{"c":93.25,"h":95.065,"l":93.25,"n":27644,"o":94.85,"t":"2025-05-13T04:00:00Z","v":1700652,"vw":93.979391},{"c":87.24,"h":89.57,"l":86.63,"n":74145,"o":87.97,"t":"2025-05-14T04:00:00Z","v":5621145,"vw":87.753358},{"c":87.67,"h":88.225,"l":86.7,"n":30846,"o":88.14,"t":"2025-05-15T04:00:00Z","v":2212485,"vw":87.542862},{"c":89.83,"h":89.88,"l":88.18,"n":29857,"o":88.28,"t":"2025-05-16T04:00:00Z","v":1725365,"vw":89.316643},{"c":89.36,"h":89.46,"l":88.64,"n":20483,"o":88.64,"t":"2025-05-19T04:00:00Z","v":1350913,"vw":89.122877},{"c":88.07,"h":89.41,"l":87.47,"n":24699,"o":88.88,"t":"2025-05-20T04:00:00Z","v":1672539,"vw":88.366901},{"c":87.54,"h":89.32,"l":87.455,"n":31574,"o":89.32,"t":"2025-05-21T04:00:00Z","v":2377959,"vw":88.422619},{"c":86.14,"h":87.08,"l":85.72,"n":33809,"o":86.96,"t":"2025-05-22T04:00:00Z","v":2327703,"vw":86.321861},{"c":86.52,"h":86.605,"l":85,"n":16586,"o":85,"t":"2025-05-23T04:00:00Z","v":1195591,"vw":86.112396},{"c":86.7,"h":87.64,"l":86.65,"n":23535,"o":87.52,"t":"2025-05-27T04:00:00Z","v":1503248,"vw":86.937203},{"c":85.38,"h":85.715,"l":84.94,"n":25046,"o":85.06,"t":"2025-05-28T04:00:00Z","v":1819842,"vw":85.390277},{"c":86.35,"h":86.91,"l":85.09,"n":28372,"o":85.46,"t":"2025-05-29T04:00:00Z","v":1990594,"vw":86.212281},{"c":85.94,"h":87.32,"l":85.05,"n":31848,"o":87.31,"t":"2025-05-30T04:00:00Z","v":2138234,"vw":85.900746},{"c":85.17,"h":85.64,"l":84.725,"n":26691,"o":85.6,"t":"2025-06-02T04:00:00Z","v":1920809,"vw":85.180855},{"c":85.43,"h":85.56,"l":84.13,"n":19761,"o":84.9,"t":"2025-06-03T04:00:00Z","v":1205815,"vw":85.132387},{"c":85.94,"h":86.56,"l":85.73,"n":17327,"o":86.06,"t":"2025-06-04T04:00:00Z","v":1033072,"vw":86.084743},{"c":86.93,"h":87.61,"l":86.64,"n":23026,"o":87.05,"t":"2025-06-05T04:00:00Z","v":1356325,"vw":87.163606},{"c":87.79,"h":88.055,"l":86.79,"n":19218,"o":86.85,"t":"2025-06-06T04:00:00Z","v":1390722,"vw":87.745797},{"c":87.48,"h":87.99,"l":87.305,"n":18828,"o":87.94,"t":"2025-06-09T04:00:00Z","v":2160591,"vw":87.609092},{"c":88.95,"h":89.22,"l":88.48,"n":19716,"o":88.6,"t":"2025-06-10T04:00:00Z","v":1286983,"vw":88.863966},{"c":88.58,"h":89.76,"l":88.47,"n":24420,"o":89.34,"t":"2025-06-11T04:00:00Z","v":1870256,"vw":89.092955},{"c":89.12,"h":89.45,"l":88.75,"n":26392,"o":89.44,"t":"2025-06-12T04:00:00Z","v":2319756,"vw":89.096991},{"c":86.2,"h":87.72,"l":86.07,"n":24329,"o":87.44,"t":"2025-06-13T04:00:00Z","v":1653241,"vw":86.752992},{"c":86.2,"h":87.04,"l":85.73,"n":28296,"o":86.5,"t":"2025-06-16T04:00:00Z","v":2097060,"vw":86.267747},{"c":84.88,"h":86.18,"l":84.745,"n":20563,"o":85.99,"t":"2025-06-17T04:00:00Z","v":1360951,"vw":85.221577},{"c":84.77,"h":85.305,"l":84.485,"n":20219,"o":84.82,"t":"2025-06-18T04:00:00Z","v":1269234,"vw":84.870048},{"c":85.4,"h":86.25,"l":85.05,"n":27497,"o":85.85,"t":"2025-06-20T04:00:00Z","v":1788792,"vw":85.612449},{"c":85.35,"h":85.49,"l":84.35,"n":21909,"o":84.92,"t":"2025-06-23T04:00:00Z","v":1449622,"vw":85.155915},{"c":87.21,"h":87.505,"l":85.44,"n":23022,"o":86.06,"t":"2025-06-24T04:00:00Z","v":1310509,"vw":86.805543},{"c":87.57,"h":87.9,"l":87.24,"n":19513,"o":87.51,"t":"2025-06-25T04:00:00Z","v":1079961,"vw":87.534472},{"c":87.11,"h":87.75,"l":86.94,"n":24641,"o":87.73,"t":"2025-06-26T04:00:00Z","v":1552035,"vw":87.296534},{"c":87.81,"h":88.51,"l":87.17,"n":25800,"o":87.62,"t":"2025-06-27T04:00:00Z","v":1799615,"vw":87.774583},{"c":88.28,"h":88.48,"l":87.42,"n":18957,"o":87.54,"t":"2025-06-30T04:00:00Z","v":1038039,"vw":88.124834},{"c":89.02,"h":89.52,"l":87.65,"n":16868,"o":87.77,"t":"2025-07-01T04:00:00Z","v":1021451,"vw":88.644888},{"c":89.3,"h":89.51,"l":88.55,"n":18007,"o":88.55,"t":"2025-07-02T04:00:00Z","v":1221323,"vw":89.212705},{"c":87.78,"h":88.92,"l":87.24,"n":18047,"o":88.85,"t":"2025-07-03T04:00:00Z","v":1667063,"vw":87.989817},{"c":86.8,"h":87.83,"l":86.67,"n":34951,"o":87.44,"t":"2025-07-07T04:00:00Z","v":2478987,"vw":87.173356},{"c":87.05,"h":87.08,"l":86.08,"n":33052,"o":86.45,"t":"2025-07-08T04:00:00Z","v":2518780,"vw":86.730647},{"c":86.98,"h":87.27,"l":86.01,"n":32452,"o":86.85,"t":"2025-07-09T04:00:00Z","v":2030585,"vw":86.602578},{"c":88.7,"h":89.46,"l":87.56,"n":27478,"o":87.77,"t":"2025-07-10T04:00:00Z","v":1624229,"vw":88.697449},{"c":87.48,"h":88.26,"l":87.38,"n":17512,"o":87.9,"t":"2025-07-11T04:00:00Z","v":1016453,"vw":87.70256},{"c":87.32,"h":87.84,"l":87.21,"n":18214,"o":87.28,"t":"2025-07-14T04:00:00Z","v":1027856,"vw":87.39688},{"c":85.95,"h":87.34,"l":85.675,"n":15786,"o":87.34,"t":"2025-07-15T04:00:00Z","v":967074,"vw":86.148573},{"c":86.92,"h":87.63,"l":85.52,"n":36845,"o":87.61,"t":"2025-07-16T04:00:00Z","v":2354283,"vw":86.444108},{"c":86.96,"h":87,"l":86.06,"n":23283,"o":86.33,"t":"2025-07-17T04:00:00Z","v":1188704,"vw":86.684443},{"c":87.35,"h":88.42,"l":86.97,"n":30141,"o":88.42,"t":"2025-07-18T04:00:00Z","v":1742042,"vw":87.578457},{"c":87.16,"h":87.8,"l":87.1,"n":21984,"o":87.74,"t":"2025-07-21T04:00:00Z","v":1131621,"vw":87.413843},{"c":88.66,"h":88.71,"l":87.06,"n":23348,"o":87.17,"t":"2025-07-22T04:00:00Z","v":1654809,"vw":87.912847},{"c":92.22,"h":92.35,"l":89.885,"n":31859,"o":89.9,"t":"2025-07-23T04:00:00Z","v":2071556,"vw":91.402271},{"c":91.9,"h":92.55,"l":91.37,"n":28238,"o":91.43,"t":"2025-07-24T04:00:00Z","v":1832107,"vw":92.001617},{"c":91.86,"h":91.86,"l":90.71,"n":16988,"o":91.52,"t":"2025-07-25T04:00:00Z","v":954804,"vw":91.489599},{"c":90.15,"h":91.06,"l":89.935,"n":18409,"o":90.91,"t":"2025-07-28T04:00:00Z","v":969676,"vw":90.462539},{"c":91.44,"h":91.61,"l":90.28,"n":22831,"o":90.35,"t":"2025-07-29T04:00:00Z","v":1192135,"vw":91.353246},{"c":89.18,"h":90.907,"l":89,"n":22036,"o":90.81,"t":"2025-07-30T04:00:00Z","v":1297577,"vw":89.833183},{"c":87.55,"h":88.83,"l":87.21,"n":24216,"o":88.83,"t":"2025-07-31T04:00:00Z","v":1448923,"vw":88.078237},{"c":87.87,"h":87.92,"l":86.2,"n":19499,"o":87.17,"t":"2025-08-01T04:00:00Z","v":945212,"vw":87.350555},{"c":87.82,"h":87.96,"l":86.12,"n":31003,"o":86.12,"t":"2025-08-04T04:00:00Z","v":1887873,"vw":87.457497},{"c":85.54,"h":88.01,"l":85.03,"n":42635,"o":87.87,"t":"2025-08-05T04:00:00Z","v":3427749,"vw":86.234674},{"c":84.12,"h":85.31,"l":83.6,"n":30383,"o":84.85,"t":"2025-08-06T04:00:00Z","v":2151811,"vw":84.311826},{"c":85.45,"h":85.455,"l":84.77,"n":13308,"o":84.95,"t":"2025-08-07T04:00:00Z","v":785807,"vw":85.191903},{"c":85.75,"h":85.87,"l":85.2368,"n":17070,"o":85.36,"t":"2025-08-08T04:00:00Z","v":879036,"vw":85.622836},{"c":84.68,"h":85.58,"l":84.59,"n":22411,"o":85.13,"t":"2025-08-11T04:00:00Z","v":1511490,"vw":84.885567},{"c":86.03,"h":86.05,"l":84.815,"n":28643,"o":85.05,"t":"2025-08-12T04:00:00Z","v":2454234,"vw":85.411041},{"c":86.48,"h":87.305,"l":85.91,"n":39626,"o":86.28,"t":"2025-08-13T04:00:00Z","v":3305623,"vw":86.596824},{"c":86.79,"h":86.88,"l":85.47,"n":33737,"o":86.34,"t":"2025-08-14T04:00:00Z","v":1988860,"vw":86.249958},{"c":87.71,"h":88.24,"l":86.78,"n":30681,"o":86.86,"t":"2025-08-15T04:00:00Z","v":1791765,"vw":87.659744},{"c":88.13,"h":89.08,"l":87.6,"n":35381,"o":87.72,"t":"2025-08-18T04:00:00Z","v":2410889,"vw":88.462075},{"c":90.12,"h":90.41,"l":88.47,"n":40726,"o":88.85,"t":"2025-08-19T04:00:00Z","v":2377714,"vw":89.885058},{"c":81.04,"h":84.18,"l":81.015,"n":103264,"o":82.32,"t":"2025-08-20T04:00:00Z","v":8764976,"vw":81.890944},{"c":79.18,"h":79.55,"l":78.1101,"n":57966,"o":78.36,"t":"2025-08-21T04:00:00Z","v":4579095,"vw":78.962121},{"c":82.02,"h":82.44,"l":80.83,"n":45771,"o":81.19,"t":"2025-08-22T04:00:00Z","v":3319059,"vw":81.870398},{"c":80.76,"h":82.77,"l":80.76,"n":36671,"o":82.58,"t":"2025-08-25T04:00:00Z","v":2135176,"vw":81.491843},{"c":81.45,"h":81.7,"l":80.94,"n":32098,"o":81.02,"t":"2025-08-26T04:00:00Z","v":2184129,"vw":81.367402},{"c":81.36,"h":81.82,"l":81.115,"n":18349,"o":81.29,"t":"2025-08-27T04:00:00Z","v":1025660,"vw":81.451305},{"c":79.44,"h":80.89,"l":79.165,"n":35959,"o":80.7,"t":"2025-08-28T04:00:00Z","v":2174834,"vw":79.641108},{"c":79.81,"h":80.28,"l":79.32,"n":27395,"o":79.41,"t":"2025-08-29T04:00:00Z","v":1959790,"vw":79.86447},{"c":78.27,"h":79.21,"l":78.07,"n":43545,"o":78.72,"t":"2025-09-02T04:00:00Z","v":2698198,"vw":78.352649},{"c":78.72,"h":78.76,"l":77.72,"n":28351,"o":78.07,"t":"2025-09-03T04:00:00Z","v":2065997,"vw":78.336267},{"c":78.91,"h":79.09,"l":78.34,"n":26969,"o":78.85,"t":"2025-09-04T04:00:00Z","v":1829234,"vw":78.773973},{"c":80.17,"h":80.91,"l":79.66,"n":24879,"o":79.8,"t":"2025-09-05T04:00:00Z","v":1666549,"vw":80.250302},{"c":79.97,"h":80.055,"l":79.28,"n":22589,"o":79.58,"t":"2025-09-08T04:00:00Z","v":1716871,"vw":79.67953},{"c":78.89,"h":80.02,"l":78.75,"n":32067,"o":79.92,"t":"2025-09-09T04:00:00Z","v":2023989,"vw":79.144119},{"c":77.86,"h":79.78,"l":77.44,"n":41236,"o":79.32,"t":"2025-09-10T04:00:00Z","v":3084462,"vw":78.327775},{"c":79.68,"h":79.68,"l":77.71,"n":27661,"o":77.78,"t":"2025-09-11T04:00:00Z","v":1930398,"vw":79.024844},{"c":78.29,"h":79.04,"l":78.28,"n":21578,"o":78.89,"t":"2025-09-12T04:00:00Z","v":1309265,"vw":78.589051},{"c":77.41,"h":78.5,"l":77.36,"n":21899,"o":78.42,"t":"2025-09-15T04:00:00Z","v":1562703,"vw":77.752221},{"c":77.64,"h":78.07,"l":77.385,"n":21838,"o":77.81,"t":"2025-09-16T04:00:00Z","v":1407785,"vw":77.731523},{"c":77.2,"h":78.4,"l":77.08,"n":23360,"o":77.78,"t":"2025-09-17T04:00:00Z","v":1360152,"vw":77.608454},{"c":77.79,"h":77.93,"l":77.0017,"n":26176,"o":77.53,"t":"2025-09-18T04:00:00Z","v":1671462,"vw":77.445322},{"c":77.25,"h":77.94,"l":76.94,"n":19414,"o":77.86,"t":"2025-09-19T04:00:00Z","v":1216821,"vw":77.216102},{"c":77.58,"h":77.84,"l":77.33,"n":24295,"o":77.6,"t":"2025-09-22T04:00:00Z","v":1626199,"vw":77.59393},{"c":75.2,"h":77.47,"l":75.145,"n":44108,"o":76.965,"t":"2025-09-23T04:00:00Z","v":2926901,"vw":75.968399},{"c":75,"h":75.35,"l":74.76,"n":32918,"o":75,"t":"2025-09-24T04:00:00Z","v":3265427,"vw":75.077445},{"c":73.24,"h":74.03,"l":73.215,"n":25042,"o":73.84,"t":"2025-09-25T04:00:00Z","v":1468889,"vw":73.522246},{"c":73.92,"h":74.21,"l":73.34,"n":30401,"o":73.46,"t":"2025-09-26T04:00:00Z","v":2416454,"vw":73.780955},{"c":74.11,"h":74.31,"l":73.76,"n":21905,"o":74.16,"t":"2025-09-29T04:00:00Z","v":1502844,"vw":74.118966},{"c":74.51,"h":74.605,"l":73.8,"n":26955,"o":74.01,"t":"2025-09-30T04:00:00Z","v":1874640,"vw":74.374515},{"c":75.11,"h":75.11,"l":74.01,"n":41488,"o":74.92,"t":"2025-10-01T04:00:00Z","v":3427447,"vw":74.660731},{"c":75.11,"h":75.705,"l":74.72,"n":30561,"o":75.58,"t":"2025-10-02T04:00:00Z","v":2092655,"vw":75.240161},{"c":77.38,"h":77.5,"l":75.51,"n":33810,"o":75.61,"t":"2025-10-03T04:00:00Z","v":2380821,"vw":77.132612},{"c":76.82,"h":77.62,"l":76.7,"n":27546,"o":77.49,"t":"2025-10-06T04:00:00Z","v":1694365,"vw":77.13694},{"c":75.37,"h":76.78,"l":75.34,"n":31108,"o":76.73,"t":"2025-10-07T04:00:00Z","v":1986339,"vw":75.775031},{"c":76.55,"h":77,"l":75.32,"n":25870,"o":75.47,"t":"2025-10-08T04:00:00Z","v":1794308,"vw":76.486429},{"c":74.53,"h":76.15,"l":74.365,"n":26149,"o":76.04,"t":"2025-10-09T04:00:00Z","v":1697578,"vw":74.938301},{"c":72.05,"h":74.72,"l":71.55,"n":55695,"o":74.62,"t":"2025-10-10T04:00:00Z","v":4611009,"vw":72.22447},{"c":72.6,"h":73.125,"l":72.47,"n":29046,"o":72.515,"t":"2025-10-13T04:00:00Z","v":2485255,"vw":72.714835},{"c":74.08,"h":74.24,"l":72.65,"n":38685,"o":72.72,"t":"2025-10-14T04:00:00Z","v":3318302,"vw":73.717412},{"c":73.99,"h":75.05,"l":73.97,"n":35441,"o":74.12,"t":"2025-10-15T04:00:00Z","v":3973052,"vw":74.431341},{"c":75.4,"h":76,"l":74.565,"n":29346,"o":74.77,"t":"2025-10-16T04:00:00Z","v":1915239,"vw":75.267819},{"c":75.11,"h":75.41,"l":74.8,"n":36590,"o":75.08,"t":"2025-10-17T04:00:00Z","v":2445352,"vw":75.081089},{"c":75.46,"h":76.09,"l":75.01,"n":30316,"o":75.21,"t":"2025-10-20T04:00:00Z","v":2888682,"vw":75.428275},{"c":75.76,"h":75.995,"l":75.11,"n":24673,"o":75.12,"t":"2025-10-21T04:00:00Z","v":1417259,"vw":75.675195},{"c":76.4,"h":76.815,"l":75.92,"n":27961,"o":75.92,"t":"2025-10-22T04:00:00Z","v":1679740,"vw":76.443384},{"c":76.26,"h":76.9,"l":76.12,"n":20838,"o":76.27,"t":"2025-10-23T04:00:00Z","v":1210165,"vw":76.527344},{"c":76.08,"h":77.01,"l":76.08,"n":24669,"o":77.01,"t":"2025-10-24T04:00:00Z","v":1361791,"vw":76.44591},{"c":76.1,"h":76.235,"l":75.68,"n":28228,"o":75.76,"t":"2025-10-27T04:00:00Z","v":2052756,"vw":76.015437},{"c":74.82,"h":75.81,"l":74.63,"n":19329,"o":75.6,"t":"2025-10-28T04:00:00Z","v":1238078,"vw":75.021576},{"c":73.6,"h":75.13,"l":73.41,"n":24014,"o":75.13,"t":"2025-10-29T04:00:00Z","v":1355430,"vw":74.017484},{"c":74.26,"h":74.54,"l":73.56,"n":21099,"o":73.81,"t":"2025-10-30T04:00:00Z","v":1177020,"vw":74.242505},{"c":73.89,"h":74.66,"l":73.87,"n":24940,"o":74.42,"t":"2025-10-31T04:00:00Z","v":1427422,"vw":74.133362},{"c":73.88,"h":73.89,"l":72.42,"n":28093,"o":73.07,"t":"2025-11-03T05:00:00Z","v":1847515,"vw":73.338645},{"c":74.19,"h":75.28,"l":73.7,"n":32833,"o":74.56,"t":"2025-11-04T05:00:00Z","v":2375116,"vw":74.393799},{"c":74.34,"h":74.7,"l":73.56,"n":26542,"o":73.78,"t":"2025-11-05T05:00:00Z","v":1881109,"vw":74.144288},{"c":74.27,"h":74.35,"l":73.03,"n":30502,"o":73.83,"t":"2025-11-06T05:00:00Z","v":2331795,"vw":73.747389},{"c":73.97,"h":74.005,"l":72.09,"n":44894,"o":72.51,"t":"2025-11-07T05:00:00Z","v":3390887,"vw":73.495597},{"c":74.39,"h":74.57,"l":73.73,"n":42836,"o":74.03,"t":"2025-11-10T05:00:00Z","v":3682455,"vw":74.233044},{"c":77.36,"h":78.19,"l":76.26,"n":40275,"o":76.37,"t":"2025-11-11T05:00:00Z","v":3075552,"vw":77.390314},{"c":79.44,"h":81.89,"l":79.34,"n":64383,"o":81.37,"t":"2025-11-12T05:00:00Z","v":5406828,"vw":80.460227},{"c":78.61,"h":80.52,"l":78.56,"n":38510,"o":79.25,"t":"2025-11-13T05:00:00Z","v":3113683,"vw":79.421528},{"c":77.65,"h":78.32,"l":77.41,"n":36616,"o":77.86,"t":"2025-11-14T05:00:00Z","v":2642812,"vw":77.741404},{"c":76.61,"h":77.41,"l":76.38,"n":27799,"o":77.06,"t":"2025-11-17T05:00:00Z","v":1738368,"vw":76.80073},{"c":75.78,"h":75.98,"l":74.79,"n":28823,"o":75.74,"t":"2025-11-18T05:00:00Z","v":1970595,"vw":75.529865},{"c":75.42,"h":75.79,"l":74.7801,"n":28785,"o":75.58,"t":"2025-11-19T05:00:00Z","v":2018453,"vw":75.312188},{"c":75.05,"h":76.12,"l":74.66,"n":26751,"o":75.67,"t":"2025-11-20T05:00:00Z","v":1882929,"vw":75.350208},{"c":76.61,"h":77.23,"l":75.39,"n":44156,"o":75.41,"t":"2025-11-21T05:00:00Z","v":3321765,"vw":76.478407},{"c":76.25,"h":76.77,"l":76.07,"n":22797,"o":76.31,"t":"2025-11-24T05:00:00Z","v":1580416,"vw":76.348208},{"c":79.66,"h":79.81,"l":77.19,"n":40357,"o":77.25,"t":"2025-11-25T05:00:00Z","v":3051101,"vw":79.056497},{"c":79.17,"h":80.04,"l":79.16,"n":14774,"o":79.7,"t":"2025-11-26T05:00:00Z","v":860987,"vw":79.470674},{"c":79.31,"h":79.6,"l":79.01,"n":8962,"o":79.19,"t":"2025-11-28T05:00:00Z","v":474388,"vw":79.318364},{"c":78.2,"h":79.64,"l":78.16,"n":27536,"o":79.29,"t":"2025-12-01T05:00:00Z","v":1910486,"vw":78.710075},{"c":79.2,"h":79.255,"l":78.74,"n":25096,"o":78.95,"t":"2025-12-02T05:00:00Z","v":1881512,"vw":79.07503},{"c":80.03,"h":80.33,"l":79.35,"n":20199,"o":79.55,"t":"2025-12-03T05:00:00Z","v":1397724,"vw":79.950743},{"c":78.99,"h":79.93,"l":78.7601,"n":15430,"o":79.71,"t":"2025-12-04T05:00:00Z","v":866226,"vw":79.101441},{"c":80.73,"h":81.69,"l":80.64,"n":24193,"o":81.04,"t":"2025-12-05T05:00:00Z","v":1790185,"vw":81.088923},{"c":78.87,"h":80.44,"l":78.8,"n":25430,"o":80.34,"t":"2025-12-08T05:00:00Z","v":1743270,"vw":79.298229},{"c":78.67,"h":80.15,"l":78.545,"n":25375,"o":79.73,"t":"2025-12-09T05:00:00Z","v":1511866,"vw":79.308311},{"c":80.21,"h":80.39,"l":78.91,"n":23734,"o":79.21,"t":"2025-12-10T05:00:00Z","v":1565088,"vw":79.744016},{"c":78.76,"h":79.825,"l":78.66,"n":32423,"o":79.74,"t":"2025-12-11T05:00:00Z","v":2427812,"vw":79.108847},{"c":78.8,"h":79.3,"l":78.25,"n":20328,"o":78.77,"t":"2025-12-12T05:00:00Z","v":1093862,"vw":78.722606},{"c":79.19,"h":79.78,"l":78.97,"n":16094,"o":79.22,"t":"2025-12-15T05:00:00Z","v":933078,"vw":79.261086},{"c":79.02,"h":79.09,"l":78.285,"n":16812,"o":79.03,"t":"2025-12-16T05:00:00Z","v":1083288,"vw":78.767858},{"c":79.26,"h":79.91,"l":78.81,"n":16200,"o":79.05,"t":"2025-12-17T05:00:00Z","v":1030390,"vw":79.471145},{"c":79.5,"h":80.28,"l":79.38,"n":17531,"o":79.81,"t":"2025-12-18T05:00:00Z","v":1204659,"vw":79.734674},{"c":79.97,"h":80.25,"l":79.43,"n":16351,"o":79.67,"t":"2025-12-19T05:00:00Z","v":1001707,"vw":79.940495},{"c":80.55,"h":80.75,"l":79.76,"n":19581,"o":79.9,"t":"2025-12-22T05:00:00Z","v":1082725,"vw":80.495811},{"c":80.12,"h":80.7192,"l":79.89,"n":17406,"o":80.61,"t":"2025-12-23T05:00:00Z","v":1083653,"vw":80.191621},{"c":80.17,"h":80.46,"l":79.88,"n":7162,"o":80.13,"t":"2025-12-24T05:00:00Z","v":318760,"vw":80.079954},{"c":80.38,"h":80.5,"l":80,"n":10962,"o":80.5,"t":"2025-12-26T05:00:00Z","v":559871,"vw":80.27204},{"c":80.35,"h":80.88,"l":80.11,"n":16720,"o":80.79,"t":"2025-12-29T05:00:00Z","v":995104,"vw":80.408615},{"c":79.31,"h":80.18,"l":79.21,"n":21686,"o":80.03,"t":"2025-12-30T05:00:00Z","v":1230799,"vw":79.502506},{"c":78.81,"h":79.4599,"l":78.53,"n":16894,"o":79.42,"t":"2025-12-31T05:00:00Z","v":806435,"vw":78.832992},{"c":77.6,"h":79.15,"l":76.74,"n":25918,"o":78.9,"t":"2026-01-02T05:00:00Z","v":1421518,"vw":77.557644},{"c":80.65,"h":81.09,"l":78.52,"n":25385,"o":78.52,"t":"2026-01-05T05:00:00Z","v":1531185,"vw":80.108625},{"c":81.81,"h":82.33,"l":81.41,"n":26564,"o":81.58,"t":"2026-01-06T05:00:00Z","v":1748112,"vw":81.842616},{"c":81.02,"h":82.5,"l":80.67,"n":19701,"o":82.14,"t":"2026-01-07T05:00:00Z","v":1292095,"vw":81.155831},{"c":80.62,"h":81.11,"l":79.68,"n":21364,"o":79.82,"t":"2026-01-08T05:00:00Z","v":1129348,"vw":80.696005},{"c":80.13,"h":80.64,"l":78.855,"n":21213,"o":80.35,"t":"2026-01-09T05:00:00Z","v":1399976,"vw":80.030731},{"c":80.86,"h":81.65,"l":80.5,"n":17402,"o":81.21,"t":"2026-01-12T05:00:00Z","v":1002173,"vw":80.845723},{"c":78.99,"h":81.56,"l":77.885,"n":29639,"o":81.26,"t":"2026-01-13T05:00:00Z","v":1941236,"vw":79.225453},{"c":80.11,"h":80.27,"l":78.965,"n":20475,"o":79.635,"t":"2026-01-14T05:00:00Z","v":1252173,"vw":79.775352},{"c":79.67,"h":79.705,"l":78.78,"n":18874,"o":79.58,"t":"2026-01-15T05:00:00Z","v":1125593,"vw":79.455492},{"c":79,"h":80.2,"l":78.96,"n":22985,"o":80.2,"t":"2026-01-16T05:00:00Z","v":1480172,"vw":79.454164},{"c":79.06,"h":79.88,"l":78.265,"n":25657,"o":78.605,"t":"2026-01-20T05:00:00Z","v":1872341,"vw":79.142052},{"c":81.62,"h":81.9699,"l":80.76,"n":36348,"o":80.88,"t":"2026-01-21T05:00:00Z","v":2829590,"vw":81.380114},{"c":81.02,"h":82.14,"l":80.91,"n":21892,"o":80.93,"t":"2026-01-22T05:00:00Z","v":1015035,"vw":81.410893},{"c":80.29,"h":80.51,"l":79.58,"n":18908,"o":80.43,"t":"2026-01-23T05:00:00Z","v":939406,"vw":80.160927},{"c":80.79,"h":81.42,"l":80.69,"n":13729,"o":80.76,"t":"2026-01-26T05:00:00Z","v":637363,"vw":80.899379},{"c":80.87,"h":81.055,"l":80.45,"n":18937,"o":80.64,"t":"2026-01-27T05:00:00Z","v":1020937,"vw":80.806631},{"c":80.42,"h":80.63,"l":79.81,"n":18397,"o":80.11,"t":"2026-01-28T05:00:00Z","v":1077730,"vw":80.288883},{"c":81.15,"h":81.36,"l":80.15,"n":22877,"o":81.19,"t":"2026-01-29T05:00:00Z","v":1392900,"vw":80.696275},{"c":80.98,"h":81.93,"l":80.64,"n":19127,"o":81.58,"t":"2026-01-30T05:00:00Z","v":1224547,"vw":81.103247},{"c":79.38,"h":80.15,"l":79.15,"n":21113,"o":79.65,"t":"2026-02-02T05:00:00Z","v":1448462,"vw":79.63331},{"c":77.33,"h":78.75,"l":76.95,"n":30233,"o":78.01,"t":"2026-02-03T05:00:00Z","v":2234546,"vw":77.798309},{"c":79.06,"h":79.67,"l":78.43,"n":32239,"o":78.66,"t":"2026-02-04T05:00:00Z","v":3056530,"vw":79.138652},{"c":78.37,"h":79.155,"l":78.055,"n":26748,"o":78.27,"t":"2026-02-05T05:00:00Z","v":2947560,"vw":78.541681},{"c":78.83,"h":78.885,"l":77.44,"n":26645,"o":77.44,"t":"2026-02-06T05:00:00Z","v":2088676,"vw":78.428427},{"c":78.44,"h":79.1,"l":78.04,"n":20392,"o":79.07,"t":"2026-02-09T05:00:00Z","v":1376534,"vw":78.446865},{"c":80.48,"h":81.05,"l":78.37,"n":39498,"o":78.63,"t":"2026-02-10T05:00:00Z","v":3528999,"vw":80.010067},{"c":79.39,"h":79.47,"l":77.95,"n":34107,"o":78.78,"t":"2026-02-11T05:00:00Z","v":2464548,"vw":78.880896},{"c":78.55,"h":80.77,"l":78.146,"n":22115,"o":80.4,"t":"2026-02-12T05:00:00Z","v":1391165,"vw":78.897159},{"c":79.2,"h":79.95,"l":79.03,"n":19526,"o":79.46,"t":"2026-02-13T05:00:00Z","v":1410384,"vw":79.421906},{"c":80.72,"h":81.18,"l":79.35,"n":30232,"o":79.44,"t":"2026-02-17T05:00:00Z","v":2300346,"vw":80.449327},{"c":82.29,"h":82.48,"l":80.89,"n":22957,"o":80.89,"t":"2026-02-18T05:00:00Z","v":1635728,"vw":82.003119},{"c":83.22,"h":83.26,"l":82.18,"n":19907,"o":82.59,"t":"2026-02-19T05:00:00Z","v":1105941,"vw":82.768055},{"c":82.63,"h":84.405,"l":82.065,"n":34347,"o":83.04,"t":"2026-02-20T05:00:00Z","v":2586231,"vw":82.89181},{"c":82.85,"h":83.02,"l":82.22,"n":21759,"o":82.62,"t":"2026-02-23T05:00:00Z","v":1795347,"vw":82.691106},{"c":84.13,"h":84.41,"l":82.92,"n":30714,"o":84.36,"t":"2026-02-24T05:00:00Z","v":2356896,"vw":83.772004},{"c":86.27,"h":87.49,"l":85.15,"n":46984,"o":85.24,"t":"2026-02-25T05:00:00Z","v":3552371,"vw":86.253974},{"c":86.72,"h":87.64,"l":85.92,"n":34770,"o":87.55,"t":"2026-02-26T05:00:00Z","v":2873738,"vw":86.555107},{"c":87.18,"h":87.2,"l":86.01,"n":18212,"o":86.525,"t":"2026-02-27T05:00:00Z","v":1189465,"vw":86.956384},{"c":84.68,"h":85.12,"l":83.64,"n":33585,"o":84.3,"t":"2026-03-02T05:00:00Z","v":2422425,"vw":84.423516},{"c":83.08,"h":83.32,"l":81.065,"n":23766,"o":81.96,"t":"2026-03-03T05:00:00Z","v":1732373,"vw":82.228618},{"c":84.27,"h":84.275,"l":83.03,"n":16929,"o":83.91,"t":"2026-03-04T05:00:00Z","v":969656,"vw":83.847681},{"c":82.52,"h":83.17,"l":81.585,"n":19821,"o":82.73,"t":"2026-03-05T05:00:00Z","v":1158920,"vw":82.397575},{"c":81.33,"h":81.7,"l":79.56,"n":25017,"o":79.95,"t":"2026-03-06T05:00:00Z","v":1598601,"vw":80.793134},{"c":81.85,"h":81.917,"l":78.96,"n":22536,"o":80.05,"t":"2026-03-09T04:00:00Z","v":1486156,"vw":80.723404},{"c":80.65,"h":82.52,"l":80.6,"n":16635,"o":82.49,"t":"2026-03-10T04:00:00Z","v":989704,"vw":81.279252},{"c":80.77,"h":80.79,"l":79.73,"n":18854,"o":80.62,"t":"2026-03-11T04:00:00Z","v":1030107,"vw":80.379937},{"c":78.5,"h":80.25,"l":78.29,"n":29143,"o":80,"t":"2026-03-12T04:00:00Z","v":1834176,"vw":78.823044},{"c":77.32,"h":78.095,"l":76.73,"n":26598,"o":78.09,"t":"2026-03-13T04:00:00Z","v":1776752,"vw":77.254299},{"c":77.79,"h":78.75,"l":77.3,"n":23409,"o":77.38,"t":"2026-03-16T04:00:00Z","v":1508981,"vw":77.834251},{"c":77.78,"h":78.26,"l":77.055,"n":27627,"o":77.3,"t":"2026-03-17T04:00:00Z","v":1865748,"vw":77.677439},{"c":75.74,"h":77.01,"l":75.74,"n":25979,"o":76.85,"t":"2026-03-18T04:00:00Z","v":1719883,"vw":76.020748},{"c":75.01,"h":75.815,"l":74.55,"n":22949,"o":74.92,"t":"2026-03-19T04:00:00Z","v":1572847,"vw":75.220756},{"c":73.65,"h":75.05,"l":73.165,"n":21863,"o":74.87,"t":"2026-03-20T04:00:00Z","v":1755900,"vw":73.925117},{"c":74.14,"h":75.47,"l":73.87,"n":20204,"o":74.545,"t":"2026-03-23T04:00:00Z","v":1359160,"vw":74.42256},{"c":74.24,"h":74.68,"l":73.12,"n":16318,"o":73.8,"t":"2026-03-24T04:00:00Z","v":1074756,"vw":74.183204},{"c":75.26,"h":75.51,"l":73.99,"n":15476,"o":74.9,"t":"2026-03-25T04:00:00Z","v":995370,"vw":74.972094},{"c":74.47,"h":76.35,"l":74.33,"n":19797,"o":74.94,"t":"2026-03-26T04:00:00Z","v":1487081,"vw":75.119758},{"c":73.34,"h":74.8,"l":73.21,"n":21569,"o":74.68,"t":"2026-03-27T04:00:00Z","v":1543681,"vw":73.788097},{"c":73.67,"h":74.49,"l":73.32,"n":23810,"o":74.13,"t":"2026-03-30T04:00:00Z","v":1276724,"vw":73.89338},{"c":75.35,"h":75.53,"l":73.47,"n":21821,"o":74.13,"t":"2026-03-31T04:00:00Z","v":1594469,"vw":74.703508},{"c":75.51,"h":75.99,"l":74.88,"n":23256,"o":75.87,"t":"2026-04-01T04:00:00Z","v":1725559,"vw":75.542519},{"c":74.56,"h":76.06,"l":74.23,"n":18672,"o":74.38,"t":"2026-04-02T04:00:00Z","v":1279807,"vw":74.815238},{"c":74.63,"h":75.07,"l":74.13,"n":13296,"o":74.13,"t":"2026-04-06T04:00:00Z","v":664817,"vw":74.603754},{"c":74.67,"h":75.13,"l":73.92,"n":24368,"o":74.99,"t":"2026-04-07T04:00:00Z","v":1426244,"vw":74.55551},{"c":77.31,"h":78.29,"l":77.13,"n":29959,"o":78.19,"t":"2026-04-08T04:00:00Z","v":1750998,"vw":77.576129},{"c":77.4,"h":78.03,"l":76.415,"n":24476,"o":77.19,"t":"2026-04-09T04:00:00Z","v":1304265,"vw":77.318514},{"c":78.01,"h":79.11,"l":77.54,"n":24602,"o":79.11,"t":"2026-04-10T04:00:00Z","v":1456058,"vw":78.08138},{"c":79.74,"h":79.86,"l":77.505,"n":19351,"o":77.58,"t":"2026-04-13T04:00:00Z","v":1192259,"vw":78.992865},{"c":79.94,"h":80.825,"l":79.8,"n":25846,"o":80.17,"t":"2026-04-14T04:00:00Z","v":1830205,"vw":80.365432},{"c":80.73,"h":81.68,"l":80.41,"n":22570,"o":80.69,"t":"2026-04-15T04:00:00Z","v":1522341,"vw":81.006922},{"c":79.55,"h":81.3,"l":79.525,"n":18991,"o":81.2,"t":"2026-04-16T04:00:00Z","v":985961,"vw":80.011887},{"c":81.32,"h":82.365,"l":81,"n":23322,"o":81.56,"t":"2026-04-17T04:00:00Z","v":1316893,"vw":81.644588},{"c":80.3,"h":80.59,"l":79.94,"n":15078,"o":80.405,"t":"2026-04-20T04:00:00Z","v":751693,"vw":80.283667},{"c":77.82,"h":80.28,"l":77.36,"n":26889,"o":80.02,"t":"2026-04-21T04:00:00Z","v":2077161,"vw":78.281459},{"c":76.43,"h":78.02,"l":76.17,"n":21657,"o":77.66,"t":"2026-04-22T04:00:00Z","v":1270785,"vw":76.869049},{"c":75.86,"h":76.4,"l":75.25,"n":17945,"o":75.78,"t":"2026-04-23T04:00:00Z","v":1243725,"vw":75.954862},{"c":75.8,"h":75.935,"l":75.26,"n":14042,"o":75.5,"t":"2026-04-24T04:00:00Z","v":752322,"vw":75.677544},{"c":76.01,"h":76.75,"l":75.82,"n":20316,"o":76.3,"t":"2026-04-27T04:00:00Z","v":1132677,"vw":76.098758},{"c":75.4,"h":75.84,"l":74.88,"n":19390,"o":75.61,"t":"2026-04-28T04:00:00Z","v":1296107,"vw":75.279177},{"c":72.81,"h":74.46,"l":72.42,"n":27787,"o":74.3,"t":"2026-04-29T04:00:00Z","v":2575766,"vw":73.048321},{"c":74.87,"h":75.07,"l":73.18,"n":26106,"o":73.3,"t":"2026-04-30T04:00:00Z","v":2013326,"vw":74.492615},{"c":74.09,"h":75.425,"l":74.05,"n":20949,"o":75.23,"t":"2026-05-01T04:00:00Z","v":1419323,"vw":74.556073},{"c":73.48,"h":74.82,"l":73.16,"n":27615,"o":74.05,"t":"2026-05-04T04:00:00Z","v":1813089,"vw":73.685189},{"c":74.45,"h":74.78,"l":73.35,"n":27730,"o":74.05,"t":"2026-05-05T04:00:00Z","v":1977711,"vw":74.30031},{"c":65.41,"h":67.66,"l":64.75,"n":76125,"o":66.06,"t":"2026-05-06T04:00:00Z","v":6909638,"vw":65.947714},{"c":63.88,"h":65.49,"l":63.84,"n":49215,"o":65.13,"t":"2026-05-07T04:00:00Z","v":4383561,"vw":64.485098},{"c":62.56,"h":64.82,"l":62.4,"n":54979,"o":64.42,"t":"2026-05-08T04:00:00Z","v":4537692,"vw":62.933701},{"c":62.02,"h":63.155,"l":61.835,"n":39648,"o":62.71,"t":"2026-05-11T04:00:00Z","v":3167617,"vw":62.363592},{"c":63.78,"h":64.405,"l":62.49,"n":37165,"o":62.54,"t":"2026-05-12T04:00:00Z","v":2842300,"vw":63.707289},{"c":63.44,"h":63.675,"l":62.76,"n":25563,"o":62.96,"t":"2026-05-13T04:00:00Z","v":1496966,"vw":63.296748},{"c":64,"h":64.28,"l":63.15,"n":24254,"o":63.79,"t":"2026-05-14T04:00:00Z","v":1515195,"vw":63.921059},{"c":63.64,"h":64.975,"l":63.595,"n":30332,"o":64.53,"t":"2026-05-15T04:00:00Z","v":2131815,"vw":64.005434},{"c":65.97,"h":66.1,"l":64.52,"n":38390,"o":64.93,"t":"2026-05-18T04:00:00Z","v":2674005,"vw":65.669355},{"c":66.28,"h":67.26,"l":66.22,"n":47478,"o":66.64,"t":"2026-05-19T04:00:00Z","v":3522633,"vw":66.589208},{"c":67.28,"h":67.85,"l":65.93,"n":41013,"o":66.46,"t":"2026-05-20T04:00:00Z","v":3014727,"vw":67.221428},{"c":67.93,"h":68.2,"l":66.72,"n":32965,"o":67.19,"t":"2026-05-21T04:00:00Z","v":2358218,"vw":67.678826},{"c":67.78,"h":68.48,"l":67.6,"n":28758,"o":67.89,"t":"2026-05-22T04:00:00Z","v":2003025,"vw":67.924024},{"c":67.7,"h":68.265,"l":67.24,"n":29529,"o":67.74,"t":"2026-05-26T04:00:00Z","v":2288896,"vw":67.652546},{"c":66.35,"h":68.03,"l":66.06,"n":36133,"o":67.94,"t":"2026-05-27T04:00:00Z","v":2518318,"vw":66.767378},{"c":65.66,"h":66.38,"l":65.36,"n":33555,"o":65.39,"t":"2026-05-28T04:00:00Z","v":2396979,"vw":65.827952},{"c":66.29,"h":67.06,"l":66.19,"n":40429,"o":66.26,"t":"2026-05-29T04:00:00Z","v":2878148,"vw":66.554075},{"c":65.7,"h":66.265,"l":64.96,"n":28379,"o":65.54,"t":"2026-06-01T04:00:00Z","v":1926205,"vw":65.704433},{"c":64.28,"h":64.87,"l":64.01,"n":31283,"o":64.77,"t":"2026-06-02T04:00:00Z","v":2270645,"vw":64.447447},{"c":64.22,"h":64.77,"l":64.06,"n":31159,"o":64.23,"t":"2026-06-03T04:00:00Z","v":2571965,"vw":64.367467},{"c":66.58,"h":66.6,"l":65.63,"n":37269,"o":65.67,"t":"2026-06-04T04:00:00Z","v":2317180,"vw":66.103794},{"c":66.81,"h":67.38,"l":66.375,"n":22265,"o":66.93,"t":"2026-06-05T04:00:00Z","v":1356179,"vw":66.812053},{"c":66.11,"h":66.88,"l":66.1,"n":21818,"o":66.55,"t":"2026-06-08T04:00:00Z","v":1340579,"vw":66.406157},{"c":67.9,"h":68,"l":66.96,"n":22511,"o":66.98,"t":"2026-06-09T04:00:00Z","v":1468651,"vw":67.673974},{"c":66.11,"h":67.33,"l":66.1,"n":20808,"o":67.03,"t":"2026-06-10T04:00:00Z","v":1230806,"vw":66.686508},{"c":66.51,"h":66.8799,"l":65.6,"n":25888,"o":66.65,"t":"2026-06-11T04:00:00Z","v":1462852,"vw":66.414704},{"c":66.85,"h":67.03,"l":66.1,"n":20437,"o":66.68,"t":"2026-06-12T04:00:00Z","v":1242500,"vw":66.693294},{"c":66.29,"h":68.02,"l":65.94,"n":32945,"o":67.81,"t":"2026-06-15T04:00:00Z","v":1838243,"vw":66.526686},{"c":65.84,"h":66.58,"l":65.74,"n":28624,"o":66.48,"t":"2026-06-16T04:00:00Z","v":1792551,"vw":66.04448},{"c":64.14,"h":66.41,"l":63.81,"n":44073,"o":65.85,"t":"2026-06-17T04:00:00Z","v":3026102,"vw":64.926095},{"c":64.68,"h":64.9175,"l":63.84,"n":27213,"o":63.87,"t":"2026-06-18T04:00:00Z","v":1999249,"vw":64.592214},{"c":65.18,"h":65.5475,"l":64.9,"n":19571,"o":65.28,"t":"2026-06-22T04:00:00Z","v":1592168,"vw":65.185161},{"c":66.12,"h":66.665,"l":65.315,"n":34049,"o":65.98,"t":"2026-06-23T04:00:00Z","v":2292017,"vw":65.927615},{"c":67.93,"h":68.38,"l":67.23,"n":26219,"o":67.26,"t":"2026-06-24T04:00:00Z","v":1558399,"vw":67.972826},{"c":68.13,"h":69.27,"l":67.91,"n":21594,"o":68.04,"t":"2026-06-25T04:00:00Z","v":1438396,"vw":68.416514},{"c":67.8,"h":68.46,"l":67.44,"n":24186,"o":67.88,"t":"2026-06-26T04:00:00Z","v":1485057,"vw":67.914848},{"c":67.61,"h":68.34,"l":67.34,"n":24216,"o":68.34,"t":"2026-06-29T04:00:00Z","v":1857816,"vw":67.64651},{"c":67.1,"h":68.225,"l":66.915,"n":27804,"o":67.61,"t":"2026-06-30T04:00:00Z","v":1973212,"vw":67.323488},{"c":66.82,"h":67.03,"l":66.07,"n":32011,"o":66.85,"t":"2026-07-01T04:00:00Z","v":2801006,"vw":66.6245},{"c":69.66,"h":69.745,"l":67.53,"n":24306,"o":67.61,"t":"2026-07-02T04:00:00Z","v":1905057,"vw":68.941069},{"c":68.33,"h":68.84,"l":67.79,"n":27210,"o":68.64,"t":"2026-07-06T04:00:00Z","v":2029099,"vw":68.348694},{"c":66.87,"h":69,"l":65.99,"n":39552,"o":68.8,"t":"2026-07-07T04:00:00Z","v":3476099,"vw":67.15207},{"c":66.56,"h":67.035,"l":66.425,"n":29309,"o":66.67,"t":"2026-07-08T04:00:00Z","v":2806250,"vw":66.728727},{"c":67.14,"h":67.18,"l":66.33,"n":19448,"o":66.38,"t":"2026-07-09T04:00:00Z","v":1405995,"vw":66.966339},{"c":67.81,"h":68.05,"l":67.3,"n":24016,"o":67.65,"t":"2026-07-10T04:00:00Z","v":1691264,"vw":67.669921},{"c":69,"h":69.13,"l":67.85,"n":25432,"o":67.98,"t":"2026-07-13T04:00:00Z","v":2140286,"vw":68.762643},{"c":66.86,"h":67.98,"l":66.85,"n":26871,"o":67.78,"t":"2026-07-14T04:00:00Z","v":3401535,"vw":67.148689},{"c":68.5,"h":68.8,"l":67.17,"n":28400,"o":67.28,"t":"2026-07-15T04:00:00Z","v":2629351,"vw":68.432983},{"c":70.62,"h":70.6599,"l":69.28,"n":18456,"o":69.28,"t":"2026-07-16T04:00:00Z","v":1334904,"vw":70.377968},{"c":70.26,"h":71.49,"l":69.8,"n":28541,"o":70.58,"t":"2026-07-17T04:00:00Z","v":2653558,"vw":70.289794},{"c":70.04,"h":70.31,"l":69.5,"n":25875,"o":69.82,"t":"2026-07-20T04:00:00Z","v":2447027,"vw":70.017391},{"c":67.35,"h":68.89,"l":67.33,"n":28092,"o":67.99,"t":"2026-07-21T04:00:00Z","v":2187564,"vw":68.00709},{"c":67.35,"h":68.54,"l":67.09,"n":20877,"o":68.48,"t":"2026-07-22T04:00:00Z","v":1709418,"vw":67.427597},{"c":67.21,"h":67.325,"l":66.17,"n":19723,"o":66.4,"t":"2026-07-23T04:00:00Z","v":1349141,"vw":66.975541},{"c":67.91,"h":68.36,"l":67.42,"n":17147,"o":67.64,"t":"2026-07-24T04:00:00Z","v":1256892,"vw":68.004236},{"c":67.28,"h":68.37,"l":67.23,"n":37938,"o":68.27,"t":"2026-07-27T04:00:00Z","v":2875671,"vw":67.79306},{"c":69.11,"h":69.83,"l":68.31,"n":34395,"o":68.33,"t":"2026-07-28T04:00:00Z","v":3179167,"vw":69.177669},{"c":69.65,"h":70.01,"l":68.86,"n":34717,"o":69,"t":"2026-07-29T04:00:00Z","v":3174208,"vw":69.637352},{"c":69.61,"h":70.305,"l":69.165,"n":33757,"o":69.97,"t":"2026-07-30T04:00:00Z","v":2557988,"vw":69.637994},{"c":68.94,"h":69.48,"l":68.26,"n":32018,"o":69.47,"t":"2026-07-31T04:00:00Z","v":2315687,"vw":68.686944},{"c":70.21,"h":70.89,"l":69.53,"n":27284,"o":70.2,"t":"2026-08-03T04:00:00Z","v":1897717,"vw":70.039206},{"c":70.99,"h":71.18,"l":70.02,"n":26006,"o":70.83,"t":"2026-08-04T04:00:00Z","v":1656281,"vw":70.875663},{"c":70.57,"h":70.96,"l":70.04,"n":21154,"o":70.82,"t":"2026-08-05T04:00:00Z","v":1216592,"vw":70.42794},{"c":69.54,"h":70.73,"l":69.17,"n":25902,"o":70.36,"t":"2026-08-06T04:00:00Z","v":1858787,"vw":69.51604},{"c":71.81,"h":71.815,"l":70.23,"n":27173,"o":70.34,"t":"2026-08-07T04:00:00Z","v":2181976,"vw":71.255433},{"c":73.63,"h":73.73,"l":71.15,"n":53488,"o":71.16,"t":"2026-08-10T04:00:00Z","v":3587298,"vw":72.761295},{"c":75.35,"h":76.2,"l":74.7,"n":50574,"o":75.49,"t":"2026-08-11T04:00:00Z","v":3967722,"vw":75.322053},{"c":73.58,"h":73.88,"l":72.085,"n":39914,"o":72.34,"t":"2026-08-12T04:00:00Z","v":2945341,"vw":72.972287},{"c":73.52,"h":73.93,"l":72.935,"n":25997,"o":73.87,"t":"2026-08-13T04:00:00Z","v":1727084,"vw":73.343214},{"c":74.25,"h":74.92,"l":74.015,"n":18609,"o":74.33,"t":"2026-08-14T04:00:00Z","v":1158741,"vw":74.37383},{"c":72.49,"h":73.4573,"l":72.43,"n":21408,"o":73.14,"t":"2026-08-17T04:00:00Z","v":1283215,"vw":72.730107},{"c":73.55,"h":74.4,"l":73.5,"n":24054,"o":73.6,"t":"2026-08-18T04:00:00Z","v":1562166,"vw":73.897126},{"c":74.26,"h":74.825,"l":73.43,"n":26513,"o":73.67,"t":"2026-08-19T04:00:00Z","v":1652715,"vw":74.288574},{"c":72.93,"h":74.68,"l":72.87,"n":26287,"o":74.46,"t":"2026-08-20T04:00:00Z","v":1500492,"vw":73.553434},{"c":73.63,"h":73.84,"l":72.64,"n":18516,"o":72.8,"t":"2026-08-21T04:00:00Z","v":994342,"vw":73.391904},{"c":73.7,"h":73.91,"l":73.21,"n":19698,"o":73.34,"t":"2026-08-24T04:00:00Z","v":1160104,"vw":73.61968},{"c":73.37,"h":73.4299,"l":72.695,"n":17823,"o":73.35,"t":"2026-08-25T04:00:00Z","v":816338,"vw":73.10178},{"c":72.67,"h":73.11,"l":72.585,"n":14433,"o":72.85,"t":"2026-08-26T04:00:00Z","v":772215,"vw":72.789732},{"c":72.23,"h":72.82,"l":72.16,"n":15014,"o":72.46,"t":"2026-08-27T04:00:00Z","v":716591,"vw":72.398292},{"c":72.01,"h":72.07,"l":71.38,"n":18949,"o":71.69,"t":"2026-08-28T04:00:00Z","v":1177063,"vw":71.808638},{"c":72.06,"h":72.45,"l":71.39,"n":17323,"o":71.89,"t":"2026-08-31T04:00:00Z","v":1106749,"vw":72.138386},{"c":71.75,"h":72.59,"l":71.38,"n":20759,"o":72.56,"t":"2026-09-01T04:00:00Z","v":1404546,"vw":71.825167},{"c":72.24,"h":73.52,"l":71.72,"n":21249,"o":71.72,"t":"2026-09-02T04:00:00Z","v":1327874,"vw":72.564769},{"c":72.08,"h":73.22,"l":71.195,"n":15125,"o":72.82,"t":"2026-09-03T04:00:00Z","v":949647,"vw":71.924238},{"c":70.5,"h":71.14,"l":70.48,"n":18784,"o":70.89,"t":"2026-09-04T04:00:00Z","v":1340584,"vw":70.712864},{"c":69.12,"h":69.64,"l":68.855,"n":23970,"o":69.64,"t":"2026-09-08T04:00:00Z","v":1654701,"vw":69.210794},{"c":68.43,"h":69.37,"l":68.255,"n":23436,"o":68.9,"t":"2026-09-09T04:00:00Z","v":1961337,"vw":68.731419},{"c":66.55,"h":67.7,"l":66.53,"n":23120,"o":67.42,"t":"2026-09-10T04:00:00Z","v":1570027,"vw":66.950438},{"c":66.03,"h":67.415,"l":65.94,"n":32452,"o":67.26,"t":"2026-09-11T04:00:00Z","v":1940625,"vw":66.223239},{"c":67.74,"h":67.79,"l":66.64,"n":24758,"o":67.31,"t":"2026-09-14T04:00:00Z","v":1863229,"vw":67.450924},{"c":67.76,"h":67.935,"l":66.95,"n":18757,"o":67.06,"t":"2026-09-15T04:00:00Z","v":1508011,"vw":67.663961},{"c":66.3,"h":67.55,"l":66.125,"n":22431,"o":67.19,"t":"2026-09-16T04:00:00Z","v":1706976,"vw":66.951146},{"c":65.18,"h":66.275,"l":64.7,"n":26519,"o":66.27,"t":"2026-09-17T04:00:00Z","v":2131358,"vw":65.113927},{"c":65.04,"h":65.6,"l":64.54,"n":40923,"o":64.75,"t":"2026-09-18T04:00:00Z","v":3454479,"vw":65.142491},{"c":64.87,"h":65.825,"l":64.85,"n":19910,"o":65.825,"t":"2026-09-21T04:00:00Z","v":1312776,"vw":65.117676},{"c":65.59,"h":65.745,"l":64.98,"n":17280,"o":65.4,"t":"2026-09-22T04:00:00Z","v":946168,"vw":65.459186},{"c":65.39,"h":65.71,"l":65.06,"n":16807,"o":65.15,"t":"2026-09-23T04:00:00Z","v":1051916,"vw":65.319669},{"c":64.56,"h":65.38,"l":64.24,"n":21896,"o":65.07,"t":"2026-09-24T04:00:00Z","v":1732106,"vw":64.554684},{"c":64.47,"h":64.7,"l":64.02,"n":27639,"o":64.02,"t":"2026-09-25T04:00:00Z","v":2450750,"vw":64.356037},{"c":65.26,"h":65.445,"l":64.36,"n":31960,"o":65.01,"t":"2026-09-28T04:00:00Z","v":2308705,"vw":64.967895},{"c":65.44,"h":65.52,"l":64.7334,"n":30969,"o":65.5,"t":"2026-09-29T04:00:00Z","v":2288615,"vw":65.170359},{"c":64.75,"h":65.28,"l":64.51,"n":26608,"o":65.26,"t":"2026-09-30T04:00:00Z","v":1603921,"vw":64.794433},{"c":63.94,"h":64.82,"l":63.4,"n":27808,"o":64.64,"t":"2026-10-01T04:00:00Z","v":2215326,"vw":63.849788},{"c":63.76,"h":64.42,"l":63.5,"n":18093,"o":64.39,"t":"2026-10-02T04:00:00Z","v":1274398,"vw":63.731076},{"c":64.33,"h":64.35,"l":63.55,"n":21986,"o":63.65,"t":"2026-10-05T04:00:00Z","v":1375975,"vw":64.070746},{"c":63.19,"h":64.19,"l":62.99,"n":31813,"o":64.16,"t":"2026-10-06T04:00:00Z","v":2391161,"vw":63.26812},{"c":63,"h":63.685,"l":62.94,"n":23277,"o":63.36,"t":"2026-10-07T04:00:00Z","v":1544137,"vw":63.171494},{"c":63.13,"h":63.295,"l":62.43,"n":19650,"o":62.49,"t":"2026-10-08T04:00:00Z","v":1191059,"vw":62.916926},{"c":64.11,"h":64.195,"l":63.53,"n":21170,"o":63.87,"t":"2026-10-09T04:00:00Z","v":1346019,"vw":63.968249},{"c":64.35,"h":64.52,"l":63.83,"n":26523,"o":64.28,"t":"2026-10-12T04:00:00Z","v":1843703,"vw":64.139449},{"c":63,"h":64.19,"l":62.1,"n":38718,"o":63.91,"t":"2026-10-13T04:00:00Z","v":2503065,"vw":62.898179},{"c":63.87,"h":64.13,"l":63.17,"n":29212,"o":63.93,"t":"2026-10-14T04:00:00Z","v":1718513,"vw":63.698644},{"c":66.58,"h":66.79,"l":65.02,"n":34121,"o":65.44,"t":"2026-10-15T04:00:00Z","v":2399653,"vw":66.3835},{"c":66.18,"h":67.02,"l":66.04,"n":25355,"o":66.95,"t":"2026-10-16T04:00:00Z","v":1454935,"vw":66.379802},{"c":66.13,"h":66.16,"l":65.44,"n":18558,"o":65.5,"t":"2026-10-19T04:00:00Z","v":1100036,"vw":65.969349},{"c":67.83,"h":67.91,"l":67.105,"n":17188,"o":67.39,"t":"2026-10-20T04:00:00Z","v":978697,"vw":67.683667},{"c":67.43,"h":68.09,"l":67.09,"n":20416,"o":67.555,"t":"2026-10-21T04:00:00Z","v":1103714,"vw":67.55191},{"c":70.63,"h":70.68,"l":67.96,"n":31857,"o":68.02,"t":"2026-10-22T04:00:00Z","v":2197691,"vw":70.135488}],"volatilityBars":[{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-09-21T08:00:00Z","v":465,"vw":65.33},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-09-21T08:45:00Z","v":200,"vw":65.6},{"c":65.73,"h":65.73,"l":65.73,"n":3,"o":65.73,"t":"2026-09-21T11:00:00Z","v":234,"vw":65.73},{"c":65.78,"h":65.78,"l":65.78,"n":2,"o":65.78,"t":"2026-09-21T11:45:00Z","v":152,"vw":65.78},{"c":65.59,"h":65.59,"l":65.59,"n":1,"o":65.59,"t":"2026-09-21T12:15:00Z","v":300,"vw":65.59},{"c":65.83,"h":65.83,"l":65.83,"n":5,"o":65.83,"t":"2026-09-21T12:45:00Z","v":533,"vw":65.83},{"c":65.96,"h":65.96,"l":65.81,"n":13,"o":65.81,"t":"2026-09-21T13:00:00Z","v":3221,"vw":65.840903},{"c":65.77,"h":65.86,"l":65.77,"n":9,"o":65.86,"t":"2026-09-21T13:15:00Z","v":1101,"vw":65.803637},{"c":65.25,"h":65.825,"l":65.195,"n":916,"o":65.825,"t":"2026-09-21T13:30:00Z","v":74122,"vw":65.487479},{"c":65.24,"h":65.305,"l":64.94,"n":618,"o":65.22,"t":"2026-09-21T13:45:00Z","v":63838,"vw":65.156845},{"c":65.1,"h":65.3,"l":64.94,"n":856,"o":65.23,"t":"2026-09-21T14:00:00Z","v":79637,"vw":65.144649},{"c":65.25,"h":65.29,"l":65.1,"n":479,"o":65.1,"t":"2026-09-21T14:15:00Z","v":22012,"vw":65.186864},{"c":65.22,"h":65.26,"l":65.14,"n":479,"o":65.2,"t":"2026-09-21T14:30:00Z","v":22989,"vw":65.208187},{"c":65.32,"h":65.41,"l":65.16,"n":605,"o":65.195,"t":"2026-09-21T14:45:00Z","v":25676,"vw":65.303306},{"c":65.21,"h":65.32,"l":65.18,"n":451,"o":65.32,"t":"2026-09-21T15:00:00Z","v":18932,"vw":65.245091},{"c":65.125,"h":65.28,"l":65.12,"n":705,"o":65.22,"t":"2026-09-21T15:15:00Z","v":35262,"vw":65.222409},{"c":65.21,"h":65.21,"l":65.1,"n":603,"o":65.13,"t":"2026-09-21T15:30:00Z","v":32193,"vw":65.162424},{"c":65.125,"h":65.24,"l":65.12,"n":387,"o":65.205,"t":"2026-09-21T15:45:00Z","v":23409,"vw":65.170123},{"c":65.2001,"h":65.26,"l":65.085,"n":549,"o":65.115,"t":"2026-09-21T16:00:00Z","v":28408,"vw":65.169914},{"c":65.12,"h":65.23,"l":65.1,"n":473,"o":65.2,"t":"2026-09-21T16:15:00Z","v":27433,"vw":65.173831},{"c":65.135,"h":65.2,"l":65.12,"n":422,"o":65.13,"t":"2026-09-21T16:30:00Z","v":21755,"vw":65.151411},{"c":65.18,"h":65.22,"l":65.16,"n":543,"o":65.16,"t":"2026-09-21T16:45:00Z","v":26266,"vw":65.180146},{"c":65.18,"h":65.21,"l":65.16,"n":508,"o":65.19,"t":"2026-09-21T17:00:00Z","v":18902,"vw":65.188092},{"c":65.2,"h":65.22,"l":65.18,"n":473,"o":65.19,"t":"2026-09-21T17:15:00Z","v":25267,"vw":65.205635},{"c":65.1,"h":65.2093,"l":65.1,"n":475,"o":65.2093,"t":"2026-09-21T17:30:00Z","v":21363,"vw":65.133013},{"c":65.13,"h":65.13,"l":65.095,"n":541,"o":65.1,"t":"2026-09-21T17:45:00Z","v":25842,"vw":65.106124},{"c":65.17,"h":65.19,"l":65.14,"n":798,"o":65.15,"t":"2026-09-21T18:00:00Z","v":42041,"vw":65.164929},{"c":65.145,"h":65.18,"l":65.095,"n":584,"o":65.18,"t":"2026-09-21T18:15:00Z","v":26472,"vw":65.135934},{"c":65.11,"h":65.21,"l":65.11,"n":671,"o":65.155,"t":"2026-09-21T18:30:00Z","v":55137,"vw":65.178238},{"c":65.16,"h":65.16,"l":65.105,"n":525,"o":65.12,"t":"2026-09-21T18:45:00Z","v":20118,"vw":65.122035},{"c":65.145,"h":65.21,"l":65.12,"n":486,"o":65.155,"t":"2026-09-21T19:00:00Z","v":19725,"vw":65.166067},{"c":65.1,"h":65.19,"l":65.1,"n":790,"o":65.13,"t":"2026-09-21T19:15:00Z","v":37248,"vw":65.152515},{"c":65.09,"h":65.135,"l":65.08,"n":1444,"o":65.095,"t":"2026-09-21T19:30:00Z","v":70470,"vw":65.102286},{"c":64.88,"h":65.09,"l":64.85,"n":4007,"o":65.09,"t":"2026-09-21T19:45:00Z","v":236105,"vw":64.935637},{"c":64.87,"h":64.87,"l":64.87,"n":17,"o":64.87,"t":"2026-09-21T20:00:00Z","v":91683,"vw":64.87},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-09-22T09:30:00Z","v":197,"vw":65.43},{"c":65.57,"h":65.57,"l":65.54,"n":2,"o":65.54,"t":"2026-09-22T09:45:00Z","v":216,"vw":65.553889},{"c":65.52,"h":65.62,"l":65.52,"n":17,"o":65.62,"t":"2026-09-22T11:00:00Z","v":1566,"vw":65.576795},{"c":65.58,"h":65.58,"l":65.58,"n":2,"o":65.58,"t":"2026-09-22T11:45:00Z","v":102,"vw":65.58},{"c":65.47,"h":65.47,"l":65.47,"n":1,"o":65.47,"t":"2026-09-22T12:00:00Z","v":300,"vw":65.47},{"c":65.47,"h":65.47,"l":65.47,"n":2,"o":65.47,"t":"2026-09-22T12:15:00Z","v":300,"vw":65.47},{"c":65.59,"h":65.71,"l":65.59,"n":25,"o":65.69,"t":"2026-09-22T13:00:00Z","v":2277,"vw":65.681531},{"c":65.44,"h":65.63,"l":65.41,"n":61,"o":65.63,"t":"2026-09-22T13:15:00Z","v":7023,"vw":65.529174},{"c":65.21,"h":65.54,"l":64.98,"n":911,"o":65.41,"t":"2026-09-22T13:30:00Z","v":77302,"vw":65.286197},{"c":65.195,"h":65.32,"l":65.09,"n":873,"o":65.15,"t":"2026-09-22T13:45:00Z","v":52154,"vw":65.216759},{"c":65.42,"h":65.52,"l":65.18,"n":529,"o":65.2,"t":"2026-09-22T14:00:00Z","v":29801,"vw":65.332264},{"c":65.26,"h":65.44,"l":65.195,"n":468,"o":65.44,"t":"2026-09-22T14:15:00Z","v":31659,"vw":65.324539},{"c":65.4,"h":65.5,"l":65.23,"n":566,"o":65.28,"t":"2026-09-22T14:30:00Z","v":39494,"vw":65.314913},{"c":65.52,"h":65.54,"l":65.35,"n":460,"o":65.35,"t":"2026-09-22T14:45:00Z","v":18053,"vw":65.435885},{"c":65.47,"h":65.53,"l":65.43,"n":426,"o":65.53,"t":"2026-09-22T15:00:00Z","v":24004,"vw":65.466222},{"c":65.51,"h":65.595,"l":65.48,"n":693,"o":65.49,"t":"2026-09-22T15:15:00Z","v":33659,"vw":65.534352},{"c":65.34,"h":65.49,"l":65.3,"n":683,"o":65.49,"t":"2026-09-22T15:30:00Z","v":46775,"vw":65.398289},{"c":65.32,"h":65.35,"l":65.27,"n":399,"o":65.34,"t":"2026-09-22T15:45:00Z","v":21798,"vw":65.311758},{"c":65.41,"h":65.44,"l":65.32,"n":389,"o":65.32,"t":"2026-09-22T16:00:00Z","v":20760,"vw":65.391492},{"c":65.54,"h":65.55,"l":65.39,"n":428,"o":65.4,"t":"2026-09-22T16:15:00Z","v":16836,"vw":65.474586},{"c":65.57,"h":65.58,"l":65.53,"n":431,"o":65.54,"t":"2026-09-22T16:30:00Z","v":15802,"vw":65.55502},{"c":65.61,"h":65.635,"l":65.54,"n":443,"o":65.56,"t":"2026-09-22T16:45:00Z","v":16247,"vw":65.595324},{"c":65.49,"h":65.64,"l":65.45,"n":509,"o":65.615,"t":"2026-09-22T17:00:00Z","v":19651,"vw":65.542473},{"c":65.48,"h":65.495,"l":65.43,"n":423,"o":65.495,"t":"2026-09-22T17:15:00Z","v":18571,"vw":65.47556},{"c":65.44,"h":65.47,"l":65.415,"n":403,"o":65.47,"t":"2026-09-22T17:30:00Z","v":18502,"vw":65.440379},{"c":65.535,"h":65.6,"l":65.43,"n":603,"o":65.43,"t":"2026-09-22T17:45:00Z","v":25957,"vw":65.505267},{"c":65.46,"h":65.54,"l":65.435,"n":515,"o":65.535,"t":"2026-09-22T18:00:00Z","v":18608,"vw":65.507207},{"c":65.45,"h":65.48,"l":65.43,"n":541,"o":65.47,"t":"2026-09-22T18:15:00Z","v":16725,"vw":65.449479},{"c":65.39,"h":65.455,"l":65.39,"n":546,"o":65.44,"t":"2026-09-22T18:30:00Z","v":21390,"vw":65.409994},{"c":65.47,"h":65.47,"l":65.39,"n":459,"o":65.39,"t":"2026-09-22T18:45:00Z","v":12922,"vw":65.429043},{"c":65.51,"h":65.54,"l":65.455,"n":678,"o":65.475,"t":"2026-09-22T19:00:00Z","v":30750,"vw":65.496571},{"c":65.5412,"h":65.57,"l":65.49,"n":657,"o":65.505,"t":"2026-09-22T19:15:00Z","v":20654,"vw":65.542572},{"c":65.72,"h":65.73,"l":65.53,"n":918,"o":65.54,"t":"2026-09-22T19:30:00Z","v":31592,"vw":65.653642},{"c":65.59,"h":65.745,"l":65.54,"n":2823,"o":65.7,"t":"2026-09-22T19:45:00Z","v":149140,"vw":65.633952},{"c":65.59,"h":65.59,"l":65.59,"n":9,"o":65.59,"t":"2026-09-22T20:00:00Z","v":92603,"vw":65.59},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-09-23T09:30:00Z","v":100,"vw":65.15},{"c":65.17,"h":65.17,"l":65.15,"n":7,"o":65.15,"t":"2026-09-23T13:15:00Z","v":501,"vw":65.156667},{"c":65.36,"h":65.58,"l":65.15,"n":889,"o":65.15,"t":"2026-09-23T13:30:00Z","v":67310,"vw":65.369344},{"c":65.315,"h":65.525,"l":65.3,"n":458,"o":65.32,"t":"2026-09-23T13:45:00Z","v":29387,"vw":65.381653},{"c":65.65,"h":65.65,"l":65.23,"n":450,"o":65.27,"t":"2026-09-23T14:00:00Z","v":26403,"vw":65.393866},{"c":65.4,"h":65.71,"l":65.39,"n":370,"o":65.62,"t":"2026-09-23T14:15:00Z","v":13989,"vw":65.579347},{"c":65.44,"h":65.51,"l":65.39,"n":574,"o":65.41,"t":"2026-09-23T14:30:00Z","v":58029,"vw":65.454057},{"c":65.37,"h":65.41,"l":65.27,"n":378,"o":65.36,"t":"2026-09-23T14:45:00Z","v":17369,"vw":65.33523},{"c":65.35,"h":65.47,"l":65.295,"n":277,"o":65.37,"t":"2026-09-23T15:00:00Z","v":13841,"vw":65.380296},{"c":65.47,"h":65.54,"l":65.35,"n":493,"o":65.35,"t":"2026-09-23T15:15:00Z","v":23109,"vw":65.471018},{"c":65.43,"h":65.46,"l":65.38,"n":670,"o":65.46,"t":"2026-09-23T15:30:00Z","v":35458,"vw":65.424437},{"c":65.27,"h":65.43,"l":65.24,"n":544,"o":65.42,"t":"2026-09-23T15:45:00Z","v":38238,"vw":65.329026},{"c":65.275,"h":65.275,"l":65.2,"n":343,"o":65.26,"t":"2026-09-23T16:00:00Z","v":29964,"vw":65.247981},{"c":65.31,"h":65.33,"l":65.25,"n":539,"o":65.27,"t":"2026-09-23T16:15:00Z","v":39653,"vw":65.285483},{"c":65.32,"h":65.34,"l":65.2901,"n":287,"o":65.33,"t":"2026-09-23T16:30:00Z","v":12593,"vw":65.305917},{"c":65.1899,"h":65.33,"l":65.17,"n":443,"o":65.33,"t":"2026-09-23T16:45:00Z","v":25916,"vw":65.25512},{"c":65.16,"h":65.24,"l":65.145,"n":393,"o":65.19,"t":"2026-09-23T17:00:00Z","v":18198,"vw":65.18881},{"c":65.14,"h":65.1699,"l":65.14,"n":357,"o":65.155,"t":"2026-09-23T17:15:00Z","v":15671,"vw":65.150354},{"c":65.2,"h":65.2,"l":65.06,"n":592,"o":65.14,"t":"2026-09-23T17:30:00Z","v":29356,"vw":65.128771},{"c":65.285,"h":65.3,"l":65.21,"n":331,"o":65.21,"t":"2026-09-23T17:45:00Z","v":14047,"vw":65.253081},{"c":65.28,"h":65.29,"l":65.22,"n":572,"o":65.28,"t":"2026-09-23T18:00:00Z","v":40674,"vw":65.265962},{"c":65.17,"h":65.28,"l":65.17,"n":555,"o":65.28,"t":"2026-09-23T18:15:00Z","v":25651,"vw":65.251392},{"c":65.175,"h":65.2,"l":65.16,"n":309,"o":65.195,"t":"2026-09-23T18:30:00Z","v":8831,"vw":65.177938},{"c":65.19,"h":65.21,"l":65.1375,"n":316,"o":65.17,"t":"2026-09-23T18:45:00Z","v":11322,"vw":65.174605},{"c":65.23,"h":65.24,"l":65.16,"n":667,"o":65.2,"t":"2026-09-23T19:00:00Z","v":27707,"vw":65.187845},{"c":65.22,"h":65.245,"l":65.16,"n":765,"o":65.24,"t":"2026-09-23T19:15:00Z","v":52899,"vw":65.208676},{"c":65.305,"h":65.31,"l":65.165,"n":1475,"o":65.23,"t":"2026-09-23T19:30:00Z","v":80338,"vw":65.22273},{"c":65.41,"h":65.41,"l":65.27,"n":3225,"o":65.305,"t":"2026-09-23T19:45:00Z","v":183855,"vw":65.334489},{"c":65.39,"h":65.39,"l":65.39,"n":15,"o":65.39,"t":"2026-09-23T20:00:00Z","v":104112,"vw":65.39},{"c":65.72,"h":65.72,"l":65.29,"n":4,"o":65.54,"t":"2026-09-24T08:00:00Z","v":1130,"vw":65.468602},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-09-24T09:15:00Z","v":100,"vw":65.05},{"c":65.08,"h":65.1,"l":65.07,"n":9,"o":65.1,"t":"2026-09-24T12:30:00Z","v":2195,"vw":65.088911},{"c":65.05,"h":65.05,"l":65.03,"n":8,"o":65.03,"t":"2026-09-24T12:45:00Z","v":1280,"vw":65.044918},{"c":65.04,"h":65.04,"l":65.04,"n":10,"o":65.04,"t":"2026-09-24T13:00:00Z","v":1837,"vw":65.04},{"c":64.97,"h":65.01,"l":64.97,"n":16,"o":65.01,"t":"2026-09-24T13:15:00Z","v":992,"vw":64.994333},{"c":64.89,"h":65.38,"l":64.86,"n":759,"o":65.03,"t":"2026-09-24T13:30:00Z","v":52924,"vw":65.132593},{"c":64.91,"h":65.025,"l":64.86,"n":566,"o":64.96,"t":"2026-09-24T13:45:00Z","v":30858,"vw":64.938304},{"c":64.94,"h":65.02,"l":64.8,"n":639,"o":64.9,"t":"2026-09-24T14:00:00Z","v":38599,"vw":64.927619},{"c":64.695,"h":64.91,"l":64.65,"n":506,"o":64.91,"t":"2026-09-24T14:15:00Z","v":24374,"vw":64.78364},{"c":64.615,"h":64.71,"l":64.57,"n":672,"o":64.66,"t":"2026-09-24T14:30:00Z","v":59784,"vw":64.636382},{"c":64.44,"h":64.605,"l":64.31,"n":1300,"o":64.605,"t":"2026-09-24T14:45:00Z","v":102473,"vw":64.492541},{"c":64.335,"h":64.48,"l":64.32,"n":877,"o":64.43,"t":"2026-09-24T15:00:00Z","v":70966,"vw":64.3969},{"c":64.325,"h":64.44,"l":64.31,"n":1110,"o":64.34,"t":"2026-09-24T15:15:00Z","v":74296,"vw":64.380154},{"c":64.34,"h":64.35,"l":64.24,"n":852,"o":64.31,"t":"2026-09-24T15:30:00Z","v":55297,"vw":64.286367},{"c":64.34,"h":64.35,"l":64.28,"n":371,"o":64.34,"t":"2026-09-24T15:45:00Z","v":17210,"vw":64.315522},{"c":64.41,"h":64.41,"l":64.31,"n":443,"o":64.34,"t":"2026-09-24T16:00:00Z","v":30664,"vw":64.343691},{"c":64.76,"h":64.87,"l":64.4325,"n":919,"o":64.435,"t":"2026-09-24T16:15:00Z","v":48303,"vw":64.671227},{"c":64.7,"h":64.785,"l":64.69,"n":408,"o":64.76,"t":"2026-09-24T16:30:00Z","v":21025,"vw":64.736674},{"c":64.635,"h":64.7213,"l":64.635,"n":360,"o":64.695,"t":"2026-09-24T16:45:00Z","v":24358,"vw":64.69199},{"c":64.7,"h":64.71,"l":64.605,"n":643,"o":64.61,"t":"2026-09-24T17:00:00Z","v":49568,"vw":64.655238},{"c":64.5701,"h":64.72,"l":64.56,"n":495,"o":64.68,"t":"2026-09-24T17:15:00Z","v":35135,"vw":64.621579},{"c":64.51,"h":64.61,"l":64.51,"n":367,"o":64.58,"t":"2026-09-24T17:30:00Z","v":24755,"vw":64.574894},{"c":64.545,"h":64.545,"l":64.5104,"n":354,"o":64.52,"t":"2026-09-24T17:45:00Z","v":27828,"vw":64.529623},{"c":64.67,"h":64.67,"l":64.48,"n":494,"o":64.55,"t":"2026-09-24T18:00:00Z","v":40209,"vw":64.527369},{"c":64.72,"h":64.74,"l":64.5768,"n":534,"o":64.66,"t":"2026-09-24T18:15:00Z","v":29406,"vw":64.662452},{"c":64.66,"h":64.78,"l":64.58,"n":610,"o":64.72,"t":"2026-09-24T18:30:00Z","v":52873,"vw":64.680026},{"c":64.55,"h":64.695,"l":64.51,"n":776,"o":64.695,"t":"2026-09-24T18:45:00Z","v":50814,"vw":64.599938},{"c":64.465,"h":64.59,"l":64.46,"n":960,"o":64.53,"t":"2026-09-24T19:00:00Z","v":89659,"vw":64.513822},{"c":64.44,"h":64.525,"l":64.43,"n":1271,"o":64.48,"t":"2026-09-24T19:15:00Z","v":95581,"vw":64.48818},{"c":64.5,"h":64.51,"l":64.41,"n":1463,"o":64.43,"t":"2026-09-24T19:30:00Z","v":97745,"vw":64.458375},{"c":64.54,"h":64.58,"l":64.375,"n":3734,"o":64.5,"t":"2026-09-24T19:45:00Z","v":362071,"vw":64.502211},{"c":65.89,"h":65.89,"l":64.56,"n":15,"o":64.56,"t":"2026-09-24T20:00:00Z","v":99112,"vw":64.561674},{"c":64.14,"h":64.14,"l":64.02,"n":21,"o":64.13,"t":"2026-09-25T08:00:00Z","v":2577,"vw":64.093196},{"c":63.86,"h":63.86,"l":63.84,"n":11,"o":63.85,"t":"2026-09-25T12:15:00Z","v":1439,"vw":63.849412},{"c":63.82,"h":63.82,"l":63.8,"n":6,"o":63.8,"t":"2026-09-25T13:00:00Z","v":603,"vw":63.804},{"c":63.98,"h":63.98,"l":63.92,"n":13,"o":63.92,"t":"2026-09-25T13:15:00Z","v":1136,"vw":63.966775},{"c":64.39,"h":64.48,"l":63.98,"n":1598,"o":63.98,"t":"2026-09-25T13:30:00Z","v":145670,"vw":64.289449},{"c":64.415,"h":64.53,"l":64.33,"n":483,"o":64.37,"t":"2026-09-25T13:45:00Z","v":33769,"vw":64.454551},{"c":64.315,"h":64.355,"l":64.085,"n":834,"o":64.355,"t":"2026-09-25T14:00:00Z","v":93453,"vw":64.244131},{"c":64.29,"h":64.38,"l":64.25,"n":598,"o":64.33,"t":"2026-09-25T14:15:00Z","v":36777,"vw":64.307583},{"c":64.325,"h":64.37,"l":64.13,"n":1240,"o":64.27,"t":"2026-09-25T14:30:00Z","v":118523,"vw":64.219324},{"c":64.68,"h":64.68,"l":64.32,"n":895,"o":64.32,"t":"2026-09-25T14:45:00Z","v":64977,"vw":64.459372},{"c":64.47,"h":64.7,"l":64.41,"n":823,"o":64.68,"t":"2026-09-25T15:00:00Z","v":62670,"vw":64.548836},{"c":64.32,"h":64.54,"l":64.16,"n":2511,"o":64.47,"t":"2026-09-25T15:15:00Z","v":295613,"vw":64.393747},{"c":64.3175,"h":64.45,"l":64.28,"n":1024,"o":64.31,"t":"2026-09-25T15:30:00Z","v":97473,"vw":64.366918},{"c":64.4,"h":64.4,"l":64.23,"n":522,"o":64.315,"t":"2026-09-25T15:45:00Z","v":29388,"vw":64.292115},{"c":64.56,"h":64.66,"l":64.4,"n":712,"o":64.4,"t":"2026-09-25T16:00:00Z","v":79892,"vw":64.564874},{"c":64.545,"h":64.605,"l":64.47,"n":525,"o":64.55,"t":"2026-09-25T16:15:00Z","v":55222,"vw":64.53951},{"c":64.47,"h":64.545,"l":64.34,"n":884,"o":64.5399,"t":"2026-09-25T16:30:00Z","v":60702,"vw":64.451434},{"c":64.335,"h":64.43,"l":64.32,"n":544,"o":64.43,"t":"2026-09-25T16:45:00Z","v":25851,"vw":64.364974},{"c":64.37,"h":64.41,"l":64.32,"n":599,"o":64.33,"t":"2026-09-25T17:00:00Z","v":38908,"vw":64.370909},{"c":64.35,"h":64.37,"l":64.29,"n":523,"o":64.37,"t":"2026-09-25T17:15:00Z","v":39855,"vw":64.323906},{"c":64.305,"h":64.355,"l":64.27,"n":749,"o":64.35,"t":"2026-09-25T17:30:00Z","v":54051,"vw":64.319713},{"c":64.21,"h":64.3,"l":64.205,"n":742,"o":64.3,"t":"2026-09-25T17:45:00Z","v":45711,"vw":64.237703},{"c":64.115,"h":64.22,"l":64.05,"n":1467,"o":64.215,"t":"2026-09-25T18:00:00Z","v":94183,"vw":64.134675},{"c":64.26,"h":64.275,"l":64.115,"n":979,"o":64.125,"t":"2026-09-25T18:15:00Z","v":48791,"vw":64.177914},{"c":64.215,"h":64.28,"l":64.18,"n":661,"o":64.26,"t":"2026-09-25T18:30:00Z","v":56039,"vw":64.228328},{"c":64.235,"h":64.26,"l":64.185,"n":724,"o":64.21,"t":"2026-09-25T18:45:00Z","v":52091,"vw":64.221701},{"c":64.26,"h":64.27,"l":64.195,"n":744,"o":64.25,"t":"2026-09-25T19:00:00Z","v":40516,"vw":64.236341},{"c":64.22,"h":64.26,"l":64.195,"n":926,"o":64.26,"t":"2026-09-25T19:15:00Z","v":72246,"vw":64.221787},{"c":64.355,"h":64.39,"l":64.16,"n":1914,"o":64.215,"t":"2026-09-25T19:30:00Z","v":160313,"vw":64.291964},{"c":64.45,"h":64.48,"l":64.35,"n":4188,"o":64.355,"t":"2026-09-25T19:45:00Z","v":300588,"vw":64.43533},{"c":64.47,"h":64.47,"l":64.47,"n":19,"o":64.47,"t":"2026-09-25T20:00:00Z","v":120567,"vw":64.47},{"c":65.11,"h":65.11,"l":64.97,"n":20,"o":65.09,"t":"2026-09-28T08:00:00Z","v":2241,"vw":65.058124},{"c":65.04,"h":65.05,"l":65.04,"n":5,"o":65.05,"t":"2026-09-28T09:30:00Z","v":1040,"vw":65.046731},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-09-28T11:45:00Z","v":300,"vw":64.96},{"c":65.07,"h":65.07,"l":65.07,"n":3,"o":65.07,"t":"2026-09-28T12:45:00Z","v":640,"vw":65.07},{"c":65.06,"h":65.06,"l":65.06,"n":1,"o":65.06,"t":"2026-09-28T13:00:00Z","v":100,"vw":65.06},{"c":64.75,"h":65.04,"l":64.43,"n":1448,"o":65.01,"t":"2026-09-28T13:30:00Z","v":122630,"vw":64.676759},{"c":64.665,"h":64.895,"l":64.54,"n":996,"o":64.73,"t":"2026-09-28T13:45:00Z","v":80798,"vw":64.672843},{"c":64.62,"h":64.745,"l":64.46,"n":1114,"o":64.68,"t":"2026-09-28T14:00:00Z","v":85036,"vw":64.592107},{"c":64.84,"h":64.84,"l":64.56,"n":1360,"o":64.615,"t":"2026-09-28T14:15:00Z","v":80908,"vw":64.638204},{"c":64.85,"h":64.85,"l":64.675,"n":1392,"o":64.82,"t":"2026-09-28T14:30:00Z","v":117150,"vw":64.755278},{"c":64.5,"h":64.885,"l":64.48,"n":929,"o":64.86,"t":"2026-09-28T14:45:00Z","v":50484,"vw":64.68315},{"c":64.48,"h":64.52,"l":64.36,"n":1176,"o":64.48,"t":"2026-09-28T15:00:00Z","v":64007,"vw":64.434317},{"c":64.47,"h":64.65,"l":64.435,"n":1177,"o":64.46,"t":"2026-09-28T15:15:00Z","v":80449,"vw":64.527917},{"c":64.495,"h":64.53,"l":64.455,"n":553,"o":64.47,"t":"2026-09-28T15:30:00Z","v":21388,"vw":64.487014},{"c":64.52,"h":64.52,"l":64.43,"n":461,"o":64.5,"t":"2026-09-28T15:45:00Z","v":23787,"vw":64.470057},{"c":64.63,"h":64.64,"l":64.49,"n":784,"o":64.53,"t":"2026-09-28T16:00:00Z","v":41605,"vw":64.567927},{"c":64.93,"h":64.985,"l":64.625,"n":1488,"o":64.63,"t":"2026-09-28T16:15:00Z","v":115220,"vw":64.785953},{"c":64.84,"h":64.91,"l":64.735,"n":807,"o":64.89,"t":"2026-09-28T16:30:00Z","v":48218,"vw":64.795779},{"c":64.91,"h":64.93,"l":64.75,"n":1127,"o":64.8389,"t":"2026-09-28T16:45:00Z","v":82939,"vw":64.85174},{"c":65.15,"h":65.28,"l":64.87,"n":1003,"o":64.88,"t":"2026-09-28T17:00:00Z","v":60752,"vw":64.983997},{"c":65.0701,"h":65.1417,"l":65.02,"n":709,"o":65.13,"t":"2026-09-28T17:15:00Z","v":41209,"vw":65.075698},{"c":64.97,"h":65.1,"l":64.935,"n":897,"o":65.0799,"t":"2026-09-28T17:30:00Z","v":46931,"vw":64.997682},{"c":65.055,"h":65.075,"l":64.97,"n":624,"o":64.98,"t":"2026-09-28T17:45:00Z","v":36174,"vw":65.042867},{"c":65.135,"h":65.14,"l":65.03,"n":868,"o":65.06,"t":"2026-09-28T18:00:00Z","v":61672,"vw":65.073849},{"c":65.14,"h":65.16,"l":65.095,"n":636,"o":65.14,"t":"2026-09-28T18:15:00Z","v":28142,"vw":65.119846},{"c":65.21,"h":65.24,"l":65.105,"n":1285,"o":65.135,"t":"2026-09-28T18:30:00Z","v":72519,"vw":65.16601},{"c":65.26,"h":65.275,"l":65.13,"n":2411,"o":65.2,"t":"2026-09-28T18:45:00Z","v":176467,"vw":65.186739},{"c":65.24,"h":65.285,"l":65.21,"n":1313,"o":65.26,"t":"2026-09-28T19:00:00Z","v":85881,"vw":65.250849},{"c":65.18,"h":65.25,"l":65.14,"n":1296,"o":65.24,"t":"2026-09-28T19:15:00Z","v":81442,"vw":65.181038},{"c":65.425,"h":65.445,"l":65.165,"n":2578,"o":65.19,"t":"2026-09-28T19:30:00Z","v":162638,"vw":65.272023},{"c":65.25,"h":65.44,"l":65.24,"n":3349,"o":65.42,"t":"2026-09-28T19:45:00Z","v":292056,"vw":65.341894},{"c":65.26,"h":65.26,"l":65.24,"n":24,"o":65.24,"t":"2026-09-28T20:00:00Z","v":103692,"vw":65.257001},{"c":64.64,"h":64.77,"l":64.26,"n":13,"o":64.76,"t":"2026-09-29T08:00:00Z","v":1304,"vw":64.601552},{"c":65.16,"h":65.16,"l":65.16,"n":2,"o":65.16,"t":"2026-09-29T08:15:00Z","v":600,"vw":65.16},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-09-29T11:45:00Z","v":400,"vw":65.1},{"c":65.24,"h":65.25,"l":65.23,"n":15,"o":65.23,"t":"2026-09-29T13:00:00Z","v":1702,"vw":65.235974},{"c":65.42,"h":65.42,"l":65.21,"n":8,"o":65.21,"t":"2026-09-29T13:15:00Z","v":1220,"vw":65.331875},{"c":65.355,"h":65.52,"l":65.06,"n":1600,"o":65.5,"t":"2026-09-29T13:30:00Z","v":131515,"vw":65.295649},{"c":65.24,"h":65.46,"l":65.24,"n":591,"o":65.38,"t":"2026-09-29T13:45:00Z","v":50484,"vw":65.33806},{"c":65.51,"h":65.51,"l":65.26,"n":661,"o":65.26,"t":"2026-09-29T14:00:00Z","v":48052,"vw":65.351263},{"c":65.285,"h":65.515,"l":65.21,"n":1127,"o":65.515,"t":"2026-09-29T14:15:00Z","v":109394,"vw":65.359697},{"c":65.4,"h":65.4,"l":65.155,"n":771,"o":65.285,"t":"2026-09-29T14:30:00Z","v":39009,"vw":65.243588},{"c":65.135,"h":65.36,"l":65.1,"n":908,"o":65.36,"t":"2026-09-29T14:45:00Z","v":79839,"vw":65.237071},{"c":65.13,"h":65.14,"l":64.95,"n":1122,"o":65.14,"t":"2026-09-29T15:00:00Z","v":60976,"vw":65.051599},{"c":65.08,"h":65.2,"l":65.055,"n":1018,"o":65.14,"t":"2026-09-29T15:15:00Z","v":78910,"vw":65.113848},{"c":65.215,"h":65.29,"l":65.085,"n":1346,"o":65.085,"t":"2026-09-29T15:30:00Z","v":105651,"vw":65.171307},{"c":65.13,"h":65.27,"l":64.95,"n":1193,"o":65.215,"t":"2026-09-29T15:45:00Z","v":102598,"vw":65.098417},{"c":64.94,"h":65.065,"l":64.94,"n":868,"o":65.04,"t":"2026-09-29T16:00:00Z","v":52772,"vw":64.993976},{"c":64.91,"h":64.985,"l":64.87,"n":1074,"o":64.93,"t":"2026-09-29T16:15:00Z","v":51516,"vw":64.920199},{"c":64.83,"h":64.915,"l":64.79,"n":1330,"o":64.91,"t":"2026-09-29T16:30:00Z","v":66382,"vw":64.852671},{"c":64.79,"h":64.82,"l":64.74,"n":777,"o":64.82,"t":"2026-09-29T16:45:00Z","v":31964,"vw":64.778189},{"c":64.83,"h":64.835,"l":64.7334,"n":766,"o":64.79,"t":"2026-09-29T17:00:00Z","v":34813,"vw":64.774871},{"c":64.765,"h":64.895,"l":64.75,"n":955,"o":64.83,"t":"2026-09-29T17:15:00Z","v":49603,"vw":64.816123},{"c":64.87,"h":64.895,"l":64.765,"n":881,"o":64.765,"t":"2026-09-29T17:30:00Z","v":54440,"vw":64.823018},{"c":64.87,"h":64.93,"l":64.79,"n":900,"o":64.89,"t":"2026-09-29T17:45:00Z","v":46608,"vw":64.848621},{"c":64.92,"h":65.015,"l":64.85,"n":1225,"o":64.88,"t":"2026-09-29T18:00:00Z","v":63514,"vw":64.91322},{"c":64.935,"h":65.0199,"l":64.905,"n":1035,"o":64.93,"t":"2026-09-29T18:15:00Z","v":61029,"vw":64.955617},{"c":64.98,"h":65.09,"l":64.85,"n":1065,"o":64.94,"t":"2026-09-29T18:30:00Z","v":57332,"vw":64.967515},{"c":65.065,"h":65.07,"l":64.92,"n":1133,"o":64.99,"t":"2026-09-29T18:45:00Z","v":73594,"vw":64.989372},{"c":65.09,"h":65.14,"l":65.03,"n":1115,"o":65.07,"t":"2026-09-29T19:00:00Z","v":67071,"vw":65.106076},{"c":65.18,"h":65.18,"l":65.085,"n":1194,"o":65.09,"t":"2026-09-29T19:15:00Z","v":84699,"vw":65.131868},{"c":65.31,"h":65.31,"l":65.16,"n":1984,"o":65.19,"t":"2026-09-29T19:30:00Z","v":126816,"vw":65.253382},{"c":65.44,"h":65.445,"l":65.26,"n":4156,"o":65.31,"t":"2026-09-29T19:45:00Z","v":357350,"vw":65.347433},{"c":65.44,"h":65.44,"l":65.44,"n":12,"o":65.44,"t":"2026-09-29T20:00:00Z","v":149093,"vw":65.44},{"c":65.74,"h":65.84,"l":65.74,"n":11,"o":65.83,"t":"2026-09-30T08:00:00Z","v":885,"vw":65.817484},{"c":65.35,"h":65.35,"l":65.35,"n":6,"o":65.35,"t":"2026-09-30T10:00:00Z","v":398,"vw":65.35},{"c":65.23,"h":65.25,"l":65.23,"n":7,"o":65.25,"t":"2026-09-30T12:45:00Z","v":463,"vw":65.2425},{"c":65.32,"h":65.32,"l":65.32,"n":9,"o":65.32,"t":"2026-09-30T13:00:00Z","v":445,"vw":65.32},{"c":65.25,"h":65.26,"l":65.25,"n":5,"o":65.26,"t":"2026-09-30T13:15:00Z","v":400,"vw":65.256667},{"c":64.92,"h":65.28,"l":64.92,"n":842,"o":65.26,"t":"2026-09-30T13:30:00Z","v":78319,"vw":65.145183},{"c":64.69,"h":64.95,"l":64.65,"n":495,"o":64.9,"t":"2026-09-30T13:45:00Z","v":25687,"vw":64.777418},{"c":64.76,"h":64.87,"l":64.67,"n":556,"o":64.72,"t":"2026-09-30T14:00:00Z","v":20215,"vw":64.751006},{"c":64.7251,"h":64.8086,"l":64.66,"n":501,"o":64.765,"t":"2026-09-30T14:15:00Z","v":26006,"vw":64.721897},{"c":64.87,"h":64.9,"l":64.72,"n":468,"o":64.75,"t":"2026-09-30T14:30:00Z","v":19497,"vw":64.840345},{"c":64.98,"h":65.095,"l":64.89,"n":762,"o":64.89,"t":"2026-09-30T14:45:00Z","v":34856,"vw":65.014308},{"c":64.75,"h":65.02,"l":64.71,"n":726,"o":64.93,"t":"2026-09-30T15:00:00Z","v":30713,"vw":64.881809},{"c":64.71,"h":64.79,"l":64.7,"n":1295,"o":64.755,"t":"2026-09-30T15:15:00Z","v":77826,"vw":64.753461},{"c":64.565,"h":64.705,"l":64.565,"n":972,"o":64.69,"t":"2026-09-30T15:30:00Z","v":65951,"vw":64.633353},{"c":64.64,"h":64.64,"l":64.51,"n":577,"o":64.565,"t":"2026-09-30T15:45:00Z","v":27732,"vw":64.569476},{"c":64.815,"h":64.82,"l":64.63,"n":935,"o":64.63,"t":"2026-09-30T16:00:00Z","v":40001,"vw":64.732661},{"c":64.72,"h":64.81,"l":64.69,"n":510,"o":64.81,"t":"2026-09-30T16:15:00Z","v":19236,"vw":64.733123},{"c":64.86,"h":64.86,"l":64.73,"n":777,"o":64.73,"t":"2026-09-30T16:30:00Z","v":33048,"vw":64.790507},{"c":64.785,"h":64.855,"l":64.75,"n":524,"o":64.855,"t":"2026-09-30T16:45:00Z","v":18555,"vw":64.797738},{"c":64.76,"h":64.81,"l":64.75,"n":608,"o":64.79,"t":"2026-09-30T17:00:00Z","v":24166,"vw":64.772273},{"c":64.74,"h":64.755,"l":64.65,"n":574,"o":64.755,"t":"2026-09-30T17:15:00Z","v":27750,"vw":64.709958},{"c":64.81,"h":64.82,"l":64.7,"n":792,"o":64.765,"t":"2026-09-30T17:30:00Z","v":34634,"vw":64.774299},{"c":64.78,"h":64.81,"l":64.7,"n":701,"o":64.81,"t":"2026-09-30T17:45:00Z","v":28103,"vw":64.764202},{"c":64.78,"h":64.81,"l":64.75,"n":944,"o":64.78,"t":"2026-09-30T18:00:00Z","v":38622,"vw":64.787127},{"c":64.69,"h":64.785,"l":64.68,"n":1142,"o":64.775,"t":"2026-09-30T18:15:00Z","v":47869,"vw":64.726431},{"c":64.71,"h":64.71,"l":64.62,"n":824,"o":64.69,"t":"2026-09-30T18:30:00Z","v":32863,"vw":64.658366},{"c":64.75,"h":64.75,"l":64.67,"n":1065,"o":64.719,"t":"2026-09-30T18:45:00Z","v":47577,"vw":64.709471},{"c":64.74,"h":64.76,"l":64.64,"n":1040,"o":64.75,"t":"2026-09-30T19:00:00Z","v":50507,"vw":64.68749},{"c":64.94,"h":64.94,"l":64.73,"n":2268,"o":64.74,"t":"2026-09-30T19:15:00Z","v":98907,"vw":64.83008},{"c":64.915,"h":64.99,"l":64.87,"n":1918,"o":64.945,"t":"2026-09-30T19:30:00Z","v":94939,"vw":64.932159},{"c":64.75,"h":64.91,"l":64.74,"n":4554,"o":64.91,"t":"2026-09-30T19:45:00Z","v":345162,"vw":64.790596},{"c":64.75,"h":64.75,"l":64.75,"n":18,"o":64.75,"t":"2026-09-30T20:00:00Z","v":170738,"vw":64.75},{"c":63.99,"h":64.41,"l":63.98,"n":45,"o":64.1,"t":"2026-10-01T08:00:00Z","v":3059,"vw":64.16959},{"c":63.91,"h":63.91,"l":63.91,"n":2,"o":63.91,"t":"2026-10-01T08:30:00Z","v":200,"vw":63.91},{"c":64.65,"h":64.65,"l":64.65,"n":3,"o":64.65,"t":"2026-10-01T12:00:00Z","v":796,"vw":64.65},{"c":64.82,"h":64.82,"l":64.69,"n":8,"o":64.69,"t":"2026-10-01T13:00:00Z","v":606,"vw":64.7875},{"c":64.69,"h":64.69,"l":64.69,"n":4,"o":64.69,"t":"2026-10-01T13:15:00Z","v":300,"vw":64.69},{"c":64.13,"h":64.82,"l":64.065,"n":1288,"o":64.67,"t":"2026-10-01T13:30:00Z","v":236290,"vw":64.582622},{"c":63.76,"h":64.17,"l":63.73,"n":579,"o":64.11,"t":"2026-10-01T13:45:00Z","v":39471,"vw":63.951073},{"c":63.775,"h":63.86,"l":63.61,"n":747,"o":63.76,"t":"2026-10-01T14:00:00Z","v":56116,"vw":63.747885},{"c":63.92,"h":63.935,"l":63.79,"n":695,"o":63.79,"t":"2026-10-01T14:15:00Z","v":39297,"vw":63.864657},{"c":63.81,"h":63.93,"l":63.74,"n":549,"o":63.9,"t":"2026-10-01T14:30:00Z","v":34316,"vw":63.813489},{"c":63.72,"h":63.88,"l":63.61,"n":991,"o":63.8,"t":"2026-10-01T14:45:00Z","v":81967,"vw":63.719217},{"c":63.79,"h":63.855,"l":63.655,"n":1304,"o":63.71,"t":"2026-10-01T15:00:00Z","v":89323,"vw":63.749571},{"c":63.625,"h":63.85,"l":63.61,"n":1566,"o":63.78,"t":"2026-10-01T15:15:00Z","v":159554,"vw":63.738711},{"c":63.62,"h":63.79,"l":63.56,"n":765,"o":63.625,"t":"2026-10-01T15:30:00Z","v":55206,"vw":63.6577},{"c":63.5,"h":63.74,"l":63.5,"n":685,"o":63.63,"t":"2026-10-01T15:45:00Z","v":59766,"vw":63.641047},{"c":63.49,"h":63.58,"l":63.4,"n":882,"o":63.52,"t":"2026-10-01T16:00:00Z","v":47948,"vw":63.481263},{"c":63.54,"h":63.56,"l":63.46,"n":1564,"o":63.5,"t":"2026-10-01T16:15:00Z","v":104454,"vw":63.507048},{"c":63.57,"h":63.63,"l":63.49,"n":851,"o":63.53,"t":"2026-10-01T16:30:00Z","v":34225,"vw":63.572302},{"c":63.52,"h":63.59,"l":63.48,"n":644,"o":63.57,"t":"2026-10-01T16:45:00Z","v":34867,"vw":63.521267},{"c":63.57,"h":63.6,"l":63.51,"n":868,"o":63.52,"t":"2026-10-01T17:00:00Z","v":99545,"vw":63.552775},{"c":63.515,"h":63.68,"l":63.515,"n":818,"o":63.56,"t":"2026-10-01T17:15:00Z","v":32169,"vw":63.596103},{"c":63.67,"h":63.67,"l":63.5,"n":1273,"o":63.5,"t":"2026-10-01T17:30:00Z","v":68431,"vw":63.58556},{"c":63.505,"h":63.7,"l":63.45,"n":990,"o":63.675,"t":"2026-10-01T17:45:00Z","v":61745,"vw":63.563252},{"c":63.56,"h":63.56,"l":63.41,"n":627,"o":63.51,"t":"2026-10-01T18:00:00Z","v":30917,"vw":63.494978},{"c":63.74,"h":63.74,"l":63.575,"n":1245,"o":63.58,"t":"2026-10-01T18:15:00Z","v":71067,"vw":63.675855},{"c":63.78,"h":63.93,"l":63.71,"n":828,"o":63.745,"t":"2026-10-01T18:30:00Z","v":45313,"vw":63.808169},{"c":63.79,"h":63.84,"l":63.7501,"n":792,"o":63.765,"t":"2026-10-01T18:45:00Z","v":54866,"vw":63.791695},{"c":63.85,"h":63.87,"l":63.76,"n":545,"o":63.795,"t":"2026-10-01T19:00:00Z","v":28376,"vw":63.806845},{"c":63.91,"h":64.005,"l":63.84,"n":1862,"o":63.85,"t":"2026-10-01T19:15:00Z","v":126673,"vw":63.938074},{"c":63.825,"h":63.98,"l":63.81,"n":1493,"o":63.94,"t":"2026-10-01T19:30:00Z","v":95235,"vw":63.883008},{"c":63.95,"h":63.95,"l":63.795,"n":3107,"o":63.82,"t":"2026-10-01T19:45:00Z","v":243747,"vw":63.890663},{"c":63.94,"h":63.94,"l":63.94,"n":17,"o":63.94,"t":"2026-10-01T20:00:00Z","v":104985,"vw":63.94},{"c":64,"h":64.18,"l":64,"n":8,"o":64.18,"t":"2026-10-02T08:00:00Z","v":798,"vw":64.131872},{"c":63.94,"h":63.995,"l":63.94,"n":18,"o":63.995,"t":"2026-10-02T12:15:00Z","v":1386,"vw":63.958466},{"c":64.16,"h":64.16,"l":64.13,"n":5,"o":64.13,"t":"2026-10-02T12:30:00Z","v":1405,"vw":64.144982},{"c":64.58,"h":64.58,"l":64.58,"n":2,"o":64.58,"t":"2026-10-02T12:45:00Z","v":200,"vw":64.58},{"c":64.33,"h":64.33,"l":64.27,"n":7,"o":64.27,"t":"2026-10-02T13:00:00Z","v":1569,"vw":64.2926},{"c":64.49,"h":64.49,"l":64.31,"n":7,"o":64.31,"t":"2026-10-02T13:15:00Z","v":627,"vw":64.41},{"c":63.81,"h":64.42,"l":63.745,"n":840,"o":64.39,"t":"2026-10-02T13:30:00Z","v":59590,"vw":64.069168},{"c":63.62,"h":63.94,"l":63.54,"n":556,"o":63.78,"t":"2026-10-02T13:45:00Z","v":34357,"vw":63.765862},{"c":63.885,"h":63.885,"l":63.5,"n":510,"o":63.56,"t":"2026-10-02T14:00:00Z","v":26487,"vw":63.709406},{"c":63.925,"h":63.925,"l":63.825,"n":379,"o":63.85,"t":"2026-10-02T14:15:00Z","v":14747,"vw":63.870335},{"c":64.15,"h":64.16,"l":63.85,"n":574,"o":63.92,"t":"2026-10-02T14:30:00Z","v":26856,"vw":64.045189},{"c":64.07,"h":64.195,"l":64.07,"n":462,"o":64.13,"t":"2026-10-02T14:45:00Z","v":20326,"vw":64.124038},{"c":63.605,"h":64.07,"l":63.52,"n":889,"o":64.07,"t":"2026-10-02T15:00:00Z","v":49445,"vw":63.73173},{"c":63.77,"h":63.805,"l":63.6,"n":754,"o":63.6,"t":"2026-10-02T15:15:00Z","v":38342,"vw":63.711696},{"c":63.78,"h":63.86,"l":63.705,"n":726,"o":63.745,"t":"2026-10-02T15:30:00Z","v":47481,"vw":63.800225},{"c":63.68,"h":63.8,"l":63.67,"n":402,"o":63.735,"t":"2026-10-02T15:45:00Z","v":16743,"vw":63.739822},{"c":63.63,"h":63.76,"l":63.6,"n":425,"o":63.71,"t":"2026-10-02T16:00:00Z","v":22443,"vw":63.70106},{"c":63.64,"h":63.65,"l":63.599,"n":451,"o":63.62,"t":"2026-10-02T16:15:00Z","v":17817,"vw":63.6156},{"c":63.71,"h":63.745,"l":63.65,"n":348,"o":63.68,"t":"2026-10-02T16:30:00Z","v":17936,"vw":63.69122},{"c":63.65,"h":63.745,"l":63.64,"n":458,"o":63.72,"t":"2026-10-02T16:45:00Z","v":24839,"vw":63.714779},{"c":63.7,"h":63.74,"l":63.63,"n":1152,"o":63.64,"t":"2026-10-02T17:00:00Z","v":106882,"vw":63.681169},{"c":63.66,"h":63.755,"l":63.66,"n":439,"o":63.69,"t":"2026-10-02T17:15:00Z","v":37904,"vw":63.695096},{"c":63.72,"h":63.75,"l":63.685,"n":244,"o":63.69,"t":"2026-10-02T17:30:00Z","v":9934,"vw":63.722239},{"c":63.655,"h":63.76,"l":63.655,"n":312,"o":63.725,"t":"2026-10-02T17:45:00Z","v":11987,"vw":63.722588},{"c":63.725,"h":63.725,"l":63.65,"n":353,"o":63.685,"t":"2026-10-02T18:00:00Z","v":14089,"vw":63.693351},{"c":63.55,"h":63.75,"l":63.5,"n":1434,"o":63.7225,"t":"2026-10-02T18:15:00Z","v":81012,"vw":63.567145},{"c":63.57,"h":63.61,"l":63.53,"n":615,"o":63.55,"t":"2026-10-02T18:30:00Z","v":35392,"vw":63.564416},{"c":63.67,"h":63.67,"l":63.565,"n":703,"o":63.565,"t":"2026-10-02T18:45:00Z","v":38116,"vw":63.595901},{"c":63.68,"h":63.71,"l":63.64,"n":503,"o":63.65,"t":"2026-10-02T19:00:00Z","v":23871,"vw":63.666944},{"c":63.72,"h":63.74,"l":63.67,"n":575,"o":63.68,"t":"2026-10-02T19:15:00Z","v":23219,"vw":63.709882},{"c":63.67,"h":63.72,"l":63.65,"n":942,"o":63.72,"t":"2026-10-02T19:30:00Z","v":51609,"vw":63.686899},{"c":63.74,"h":63.77,"l":63.625,"n":2623,"o":63.67,"t":"2026-10-02T19:45:00Z","v":197637,"vw":63.700042},{"c":63.76,"h":63.76,"l":63.76,"n":15,"o":63.76,"t":"2026-10-02T20:00:00Z","v":111488,"vw":63.76},{"c":63.61,"h":63.61,"l":63.37,"n":9,"o":63.37,"t":"2026-10-05T08:00:00Z","v":1059,"vw":63.498571},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-10-05T09:00:00Z","v":101,"vw":63.76},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-05T12:00:00Z","v":400,"vw":63.82},{"c":63.81,"h":63.83,"l":63.81,"n":10,"o":63.81,"t":"2026-10-05T12:30:00Z","v":641,"vw":63.813704},{"c":63.74,"h":63.76,"l":63.74,"n":7,"o":63.76,"t":"2026-10-05T13:00:00Z","v":602,"vw":63.74542},{"c":63.66,"h":63.76,"l":63.66,"n":27,"o":63.75,"t":"2026-10-05T13:15:00Z","v":2066,"vw":63.706613},{"c":63.67,"h":63.88,"l":63.55,"n":903,"o":63.65,"t":"2026-10-05T13:30:00Z","v":66938,"vw":63.656927},{"c":63.72,"h":63.77,"l":63.555,"n":772,"o":63.7,"t":"2026-10-05T13:45:00Z","v":34914,"vw":63.670319},{"c":63.93,"h":64.06,"l":63.705,"n":742,"o":63.755,"t":"2026-10-05T14:00:00Z","v":30613,"vw":63.857534},{"c":64.065,"h":64.19,"l":63.96,"n":655,"o":63.96,"t":"2026-10-05T14:15:00Z","v":27210,"vw":64.104696},{"c":63.86,"h":64.07,"l":63.82,"n":570,"o":64.06,"t":"2026-10-05T14:30:00Z","v":22929,"vw":63.916426},{"c":63.7,"h":63.8787,"l":63.66,"n":476,"o":63.85,"t":"2026-10-05T14:45:00Z","v":15799,"vw":63.748206},{"c":63.77,"h":63.81,"l":63.67,"n":557,"o":63.705,"t":"2026-10-05T15:00:00Z","v":21386,"vw":63.725608},{"c":63.82,"h":63.855,"l":63.725,"n":745,"o":63.7849,"t":"2026-10-05T15:15:00Z","v":36509,"vw":63.782398},{"c":63.92,"h":63.94,"l":63.82,"n":509,"o":63.82,"t":"2026-10-05T15:30:00Z","v":20595,"vw":63.879243},{"c":63.855,"h":63.97,"l":63.845,"n":503,"o":63.91,"t":"2026-10-05T15:45:00Z","v":23968,"vw":63.896013},{"c":63.87,"h":63.88,"l":63.83,"n":442,"o":63.85,"t":"2026-10-05T16:00:00Z","v":19466,"vw":63.85595},{"c":63.99,"h":63.99,"l":63.865,"n":324,"o":63.865,"t":"2026-10-05T16:15:00Z","v":15456,"vw":63.941152},{"c":64.005,"h":64.01,"l":63.935,"n":332,"o":63.98,"t":"2026-10-05T16:30:00Z","v":12905,"vw":63.972939},{"c":63.945,"h":64.03,"l":63.92,"n":536,"o":64.01,"t":"2026-10-05T16:45:00Z","v":25886,"vw":63.98395},{"c":63.885,"h":63.95,"l":63.85,"n":526,"o":63.945,"t":"2026-10-05T17:00:00Z","v":23466,"vw":63.899246},{"c":63.93,"h":63.94,"l":63.865,"n":698,"o":63.89,"t":"2026-10-05T17:15:00Z","v":31189,"vw":63.893632},{"c":63.935,"h":63.94,"l":63.865,"n":920,"o":63.93,"t":"2026-10-05T17:30:00Z","v":36693,"vw":63.895705},{"c":63.94,"h":63.98,"l":63.92,"n":595,"o":63.93,"t":"2026-10-05T17:45:00Z","v":29783,"vw":63.946699},{"c":64.025,"h":64.05,"l":63.935,"n":671,"o":63.935,"t":"2026-10-05T18:00:00Z","v":36520,"vw":63.993},{"c":64.14,"h":64.145,"l":64.02,"n":850,"o":64.03,"t":"2026-10-05T18:15:00Z","v":42922,"vw":64.070496},{"c":64.08,"h":64.14,"l":64.06,"n":683,"o":64.13,"t":"2026-10-05T18:30:00Z","v":31567,"vw":64.091174},{"c":64.06,"h":64.09,"l":64.015,"n":1568,"o":64.08,"t":"2026-10-05T18:45:00Z","v":92868,"vw":64.053961},{"c":64.135,"h":64.135,"l":64.02,"n":983,"o":64.055,"t":"2026-10-05T19:00:00Z","v":56983,"vw":64.066531},{"c":64.22,"h":64.26,"l":64.13,"n":945,"o":64.135,"t":"2026-10-05T19:15:00Z","v":59722,"vw":64.206604},{"c":64.225,"h":64.25,"l":64.14,"n":1616,"o":64.21,"t":"2026-10-05T19:30:00Z","v":102976,"vw":64.198603},{"c":64.34,"h":64.35,"l":64.14,"n":3539,"o":64.22,"t":"2026-10-05T19:45:00Z","v":255984,"vw":64.278149},{"c":64.33,"h":64.33,"l":64.33,"n":19,"o":64.33,"t":"2026-10-05T20:00:00Z","v":90011,"vw":64.33},{"c":63.82,"h":64.2,"l":63.53,"n":34,"o":64.2,"t":"2026-10-06T08:00:00Z","v":16956,"vw":64.111049},{"c":64.49,"h":64.49,"l":64.45,"n":3,"o":64.45,"t":"2026-10-06T08:30:00Z","v":300,"vw":64.466667},{"c":64.5,"h":64.5,"l":64.41,"n":7,"o":64.43,"t":"2026-10-06T08:45:00Z","v":1200,"vw":64.485455},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-06T09:00:00Z","v":100,"vw":64.42},{"c":64.53,"h":64.55,"l":64.53,"n":8,"o":64.55,"t":"2026-10-06T09:15:00Z","v":1800,"vw":64.547778},{"c":64.57,"h":64.57,"l":64.54,"n":5,"o":64.54,"t":"2026-10-06T09:30:00Z","v":1400,"vw":64.561429},{"c":64.59,"h":64.59,"l":64.59,"n":3,"o":64.59,"t":"2026-10-06T09:45:00Z","v":300,"vw":64.59},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-06T10:30:00Z","v":100,"vw":64.25},{"c":64.26,"h":64.26,"l":64.26,"n":3,"o":64.26,"t":"2026-10-06T11:15:00Z","v":914,"vw":64.26},{"c":64.2,"h":64.25,"l":64.2,"n":21,"o":64.25,"t":"2026-10-06T11:45:00Z","v":1641,"vw":64.212143},{"c":64.18,"h":64.18,"l":64.16,"n":6,"o":64.16,"t":"2026-10-06T12:00:00Z","v":405,"vw":64.17},{"c":64.2,"h":64.2,"l":64.15,"n":97,"o":64.15,"t":"2026-10-06T12:45:00Z","v":9281,"vw":64.170968},{"c":64.04,"h":64.15,"l":63.91,"n":112,"o":64.1,"t":"2026-10-06T13:15:00Z","v":13210,"vw":63.999427},{"c":63.81,"h":64.19,"l":63.665,"n":1491,"o":64.14,"t":"2026-10-06T13:30:00Z","v":147363,"vw":64.026008},{"c":63.38,"h":63.87,"l":63.26,"n":1310,"o":63.76,"t":"2026-10-06T13:45:00Z","v":103073,"vw":63.510845},{"c":63.29,"h":63.57,"l":63.25,"n":1058,"o":63.39,"t":"2026-10-06T14:00:00Z","v":72317,"vw":63.402428},{"c":63.3,"h":63.3,"l":62.99,"n":950,"o":63.28,"t":"2026-10-06T14:15:00Z","v":61831,"vw":63.19518},{"c":63.26,"h":63.39,"l":63.2,"n":1214,"o":63.29,"t":"2026-10-06T14:30:00Z","v":70576,"vw":63.291907},{"c":63.21,"h":63.3,"l":63.07,"n":1000,"o":63.26,"t":"2026-10-06T14:45:00Z","v":53092,"vw":63.201618},{"c":63.17,"h":63.29,"l":63.135,"n":1106,"o":63.195,"t":"2026-10-06T15:00:00Z","v":56760,"vw":63.200999},{"c":63.335,"h":63.436,"l":63.17,"n":1632,"o":63.19,"t":"2026-10-06T15:15:00Z","v":98183,"vw":63.336889},{"c":63.305,"h":63.475,"l":63.305,"n":1685,"o":63.345,"t":"2026-10-06T15:30:00Z","v":103193,"vw":63.380451},{"c":63.27,"h":63.3,"l":63.225,"n":838,"o":63.3,"t":"2026-10-06T15:45:00Z","v":47138,"vw":63.264427},{"c":63.25,"h":63.3,"l":63.19,"n":939,"o":63.26,"t":"2026-10-06T16:00:00Z","v":51389,"vw":63.24112},{"c":63.29,"h":63.29,"l":63.21,"n":847,"o":63.24,"t":"2026-10-06T16:15:00Z","v":45180,"vw":63.244345},{"c":63.27,"h":63.31,"l":63.21,"n":724,"o":63.28,"t":"2026-10-06T16:30:00Z","v":41538,"vw":63.266693},{"c":63.26,"h":63.3,"l":63.185,"n":954,"o":63.275,"t":"2026-10-06T16:45:00Z","v":58087,"vw":63.257931},{"c":63.25,"h":63.3392,"l":63.25,"n":740,"o":63.26,"t":"2026-10-06T17:00:00Z","v":39195,"vw":63.293719},{"c":63.135,"h":63.295,"l":63.135,"n":889,"o":63.25,"t":"2026-10-06T17:15:00Z","v":41814,"vw":63.246949},{"c":63.165,"h":63.2,"l":63.13,"n":712,"o":63.13,"t":"2026-10-06T17:30:00Z","v":28195,"vw":63.168837},{"c":63.23,"h":63.25,"l":63.14,"n":791,"o":63.17,"t":"2026-10-06T17:45:00Z","v":38683,"vw":63.190169},{"c":63.18,"h":63.28,"l":63.1701,"n":624,"o":63.23,"t":"2026-10-06T18:00:00Z","v":27819,"vw":63.223503},{"c":63.06,"h":63.18,"l":63.05,"n":939,"o":63.18,"t":"2026-10-06T18:15:00Z","v":49517,"vw":63.109569},{"c":63.11,"h":63.13,"l":63.055,"n":727,"o":63.06,"t":"2026-10-06T18:30:00Z","v":50692,"vw":63.082717},{"c":63.2,"h":63.34,"l":63.09,"n":1317,"o":63.11,"t":"2026-10-06T18:45:00Z","v":131924,"vw":63.160851},{"c":63.2199,"h":63.26,"l":63.135,"n":996,"o":63.2,"t":"2026-10-06T19:00:00Z","v":51850,"vw":63.203449},{"c":63.085,"h":63.245,"l":63.075,"n":1523,"o":63.215,"t":"2026-10-06T19:15:00Z","v":136609,"vw":63.155557},{"c":63.08,"h":63.13,"l":63,"n":1707,"o":63.09,"t":"2026-10-06T19:30:00Z","v":108406,"vw":63.071166},{"c":63.18,"h":63.2,"l":62.995,"n":4710,"o":63.08,"t":"2026-10-06T19:45:00Z","v":403061,"vw":63.104312},{"c":63.19,"h":63.19,"l":63.19,"n":12,"o":63.19,"t":"2026-10-06T20:00:00Z","v":172287,"vw":63.19},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-06T20:15:00Z","v":1000,"vw":63.84},{"c":62.81,"h":62.81,"l":62.81,"n":3,"o":62.81,"t":"2026-10-06T22:15:00Z","v":103,"vw":62.81},{"c":63.52,"h":63.6,"l":63.5,"n":21,"o":63.58,"t":"2026-10-07T08:00:00Z","v":2403,"vw":63.557009},{"c":63.61,"h":63.61,"l":63.53,"n":12,"o":63.54,"t":"2026-10-07T08:15:00Z","v":1287,"vw":63.551054},{"c":63.5,"h":63.5,"l":63.46,"n":4,"o":63.46,"t":"2026-10-07T11:15:00Z","v":400,"vw":63.48125},{"c":63.48,"h":63.48,"l":63.35,"n":30,"o":63.47,"t":"2026-10-07T11:30:00Z","v":3520,"vw":63.404696},{"c":63.47,"h":63.5099,"l":63.46,"n":21,"o":63.495,"t":"2026-10-07T11:45:00Z","v":3377,"vw":63.474468},{"c":63.48,"h":63.48,"l":63.43,"n":4,"o":63.43,"t":"2026-10-07T12:15:00Z","v":417,"vw":63.448571},{"c":63.73,"h":63.75,"l":63.65,"n":18,"o":63.65,"t":"2026-10-07T12:45:00Z","v":2364,"vw":63.694149},{"c":63.85,"h":63.88,"l":63.75,"n":18,"o":63.75,"t":"2026-10-07T13:00:00Z","v":1179,"vw":63.808931},{"c":63.56,"h":63.85,"l":63.55,"n":143,"o":63.85,"t":"2026-10-07T13:15:00Z","v":10847,"vw":63.731185},{"c":63.29,"h":63.685,"l":63.22,"n":1025,"o":63.5,"t":"2026-10-07T13:30:00Z","v":88418,"vw":63.420763},{"c":63.2999,"h":63.35,"l":63.13,"n":990,"o":63.27,"t":"2026-10-07T13:45:00Z","v":76792,"vw":63.238781},{"c":63.255,"h":63.38,"l":63.22,"n":674,"o":63.3,"t":"2026-10-07T14:00:00Z","v":39536,"vw":63.300688},{"c":63.29,"h":63.35,"l":63.15,"n":717,"o":63.275,"t":"2026-10-07T14:15:00Z","v":34792,"vw":63.28598},{"c":63.18,"h":63.35,"l":63.13,"n":841,"o":63.305,"t":"2026-10-07T14:30:00Z","v":41005,"vw":63.236669},{"c":63.41,"h":63.485,"l":63.15,"n":671,"o":63.17,"t":"2026-10-07T14:45:00Z","v":37023,"vw":63.294178},{"c":63.29,"h":63.4,"l":63.19,"n":955,"o":63.4,"t":"2026-10-07T15:00:00Z","v":54071,"vw":63.26303},{"c":63.21,"h":63.32,"l":63.13,"n":886,"o":63.295,"t":"2026-10-07T15:15:00Z","v":48906,"vw":63.235887},{"c":63.23,"h":63.34,"l":63.2,"n":1632,"o":63.24,"t":"2026-10-07T15:30:00Z","v":133478,"vw":63.263492},{"c":63.36,"h":63.36,"l":63.22,"n":426,"o":63.235,"t":"2026-10-07T15:45:00Z","v":21791,"vw":63.2828},{"c":63.33,"h":63.38,"l":63.28,"n":435,"o":63.36,"t":"2026-10-07T16:00:00Z","v":17690,"vw":63.340377},{"c":63.34,"h":63.37,"l":63.26,"n":483,"o":63.29,"t":"2026-10-07T16:15:00Z","v":27911,"vw":63.320209},{"c":63.28,"h":63.37,"l":63.27,"n":425,"o":63.33,"t":"2026-10-07T16:30:00Z","v":21384,"vw":63.316798},{"c":63.265,"h":63.32,"l":63.2,"n":634,"o":63.28,"t":"2026-10-07T16:45:00Z","v":34006,"vw":63.273644},{"c":63.36,"h":63.3803,"l":63.25,"n":853,"o":63.255,"t":"2026-10-07T17:00:00Z","v":43175,"vw":63.31871},{"c":63.27,"h":63.37,"l":63.2417,"n":541,"o":63.37,"t":"2026-10-07T17:15:00Z","v":21209,"vw":63.314074},{"c":63.305,"h":63.33,"l":63.25,"n":444,"o":63.25,"t":"2026-10-07T17:30:00Z","v":25877,"vw":63.287984},{"c":63.27,"h":63.33,"l":63.23,"n":502,"o":63.31,"t":"2026-10-07T17:45:00Z","v":23409,"vw":63.280765},{"c":63.1501,"h":63.24,"l":63.1501,"n":623,"o":63.24,"t":"2026-10-07T18:00:00Z","v":28621,"vw":63.199887},{"c":63.115,"h":63.16,"l":63.105,"n":962,"o":63.16,"t":"2026-10-07T18:15:00Z","v":57218,"vw":63.129963},{"c":63.095,"h":63.15,"l":63.07,"n":855,"o":63.115,"t":"2026-10-07T18:30:00Z","v":43800,"vw":63.1115},{"c":63.13,"h":63.155,"l":63.08,"n":708,"o":63.095,"t":"2026-10-07T18:45:00Z","v":32063,"vw":63.109858},{"c":63.04,"h":63.14,"l":63.02,"n":882,"o":63.1375,"t":"2026-10-07T19:00:00Z","v":40475,"vw":63.064492},{"c":63.005,"h":63.0299,"l":62.965,"n":1174,"o":63.02,"t":"2026-10-07T19:15:00Z","v":64756,"vw":62.996581},{"c":62.95,"h":63.04,"l":62.94,"n":1410,"o":63.005,"t":"2026-10-07T19:30:00Z","v":79930,"vw":62.98059},{"c":63.01,"h":63.07,"l":62.94,"n":2978,"o":62.945,"t":"2026-10-07T19:45:00Z","v":207600,"vw":62.988191},{"c":63,"h":63,"l":63,"n":21,"o":63,"t":"2026-10-07T20:00:00Z","v":108323,"vw":63},{"c":62.4,"h":62.65,"l":62.26,"n":52,"o":62.58,"t":"2026-10-08T08:00:00Z","v":3069,"vw":62.476414},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-08T08:30:00Z","v":100,"vw":62.4},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-08T09:00:00Z","v":119,"vw":62.24},{"c":62.18,"h":62.2,"l":62.18,"n":12,"o":62.2,"t":"2026-10-08T09:15:00Z","v":1674,"vw":62.197473},{"c":62.23,"h":62.23,"l":62.23,"n":8,"o":62.23,"t":"2026-10-08T10:00:00Z","v":438,"vw":62.23},{"c":62.21,"h":62.21,"l":62.17,"n":12,"o":62.18,"t":"2026-10-08T10:15:00Z","v":1783,"vw":62.195082},{"c":62.14,"h":62.19,"l":62.06,"n":57,"o":62.15,"t":"2026-10-08T10:30:00Z","v":5800,"vw":62.093199},{"c":62.23,"h":62.23,"l":62.23,"n":2,"o":62.23,"t":"2026-10-08T10:45:00Z","v":200,"vw":62.23},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-08T11:15:00Z","v":200,"vw":62.26},{"c":62.26,"h":62.26,"l":62.19,"n":13,"o":62.21,"t":"2026-10-08T11:30:00Z","v":1012,"vw":62.211},{"c":62.34,"h":62.36,"l":62.34,"n":3,"o":62.36,"t":"2026-10-08T11:45:00Z","v":300,"vw":62.353333},{"c":62.28,"h":62.41,"l":62.28,"n":49,"o":62.38,"t":"2026-10-08T12:00:00Z","v":3395,"vw":62.363946},{"c":62.31,"h":62.31,"l":62.24,"n":15,"o":62.25,"t":"2026-10-08T12:15:00Z","v":3159,"vw":62.256129},{"c":62.43,"h":62.43,"l":62.36,"n":12,"o":62.38,"t":"2026-10-08T12:30:00Z","v":1030,"vw":62.384},{"c":62.47,"h":62.47,"l":62.47,"n":2,"o":62.47,"t":"2026-10-08T12:45:00Z","v":200,"vw":62.47},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-08T13:00:00Z","v":200,"vw":62.51},{"c":62.51,"h":62.53,"l":62.48,"n":21,"o":62.53,"t":"2026-10-08T13:15:00Z","v":2488,"vw":62.502646},{"c":62.74,"h":62.88,"l":62.43,"n":686,"o":62.49,"t":"2026-10-08T13:30:00Z","v":58833,"vw":62.661494},{"c":62.72,"h":62.85,"l":62.7,"n":449,"o":62.77,"t":"2026-10-08T13:45:00Z","v":27220,"vw":62.773095},{"c":62.57,"h":62.75,"l":62.44,"n":531,"o":62.73,"t":"2026-10-08T14:00:00Z","v":26698,"vw":62.617739},{"c":62.54,"h":62.68,"l":62.46,"n":807,"o":62.58,"t":"2026-10-08T14:15:00Z","v":55649,"vw":62.556791},{"c":62.61,"h":62.7,"l":62.56,"n":469,"o":62.605,"t":"2026-10-08T14:30:00Z","v":23796,"vw":62.62448},{"c":62.6,"h":62.67,"l":62.55,"n":555,"o":62.6,"t":"2026-10-08T14:45:00Z","v":31102,"vw":62.606305},{"c":62.69,"h":62.76,"l":62.56,"n":578,"o":62.61,"t":"2026-10-08T15:00:00Z","v":27852,"vw":62.65626},{"c":62.58,"h":62.69,"l":62.58,"n":1071,"o":62.67,"t":"2026-10-08T15:15:00Z","v":58604,"vw":62.633442},{"c":62.595,"h":62.67,"l":62.59,"n":480,"o":62.595,"t":"2026-10-08T15:30:00Z","v":21023,"vw":62.630674},{"c":62.61,"h":62.625,"l":62.565,"n":385,"o":62.6,"t":"2026-10-08T15:45:00Z","v":14813,"vw":62.595142},{"c":62.6,"h":62.66,"l":62.5801,"n":343,"o":62.59,"t":"2026-10-08T16:00:00Z","v":11251,"vw":62.611116},{"c":62.6,"h":62.84,"l":62.58,"n":891,"o":62.59,"t":"2026-10-08T16:15:00Z","v":35510,"vw":62.682424},{"c":62.69,"h":62.71,"l":62.57,"n":417,"o":62.615,"t":"2026-10-08T16:30:00Z","v":20581,"vw":62.646492},{"c":63.01,"h":63.075,"l":62.66,"n":742,"o":62.69,"t":"2026-10-08T16:45:00Z","v":63948,"vw":62.978501},{"c":63.02,"h":63.1,"l":62.94,"n":618,"o":63.05,"t":"2026-10-08T17:00:00Z","v":26427,"vw":63.018182},{"c":63.13,"h":63.165,"l":63.015,"n":758,"o":63.015,"t":"2026-10-08T17:15:00Z","v":30762,"vw":63.101231},{"c":63.27,"h":63.27,"l":63.0707,"n":557,"o":63.15,"t":"2026-10-08T17:30:00Z","v":20137,"vw":63.141469},{"c":63.24,"h":63.295,"l":63.17,"n":478,"o":63.25,"t":"2026-10-08T17:45:00Z","v":22581,"vw":63.233738},{"c":63.06,"h":63.245,"l":63.035,"n":691,"o":63.245,"t":"2026-10-08T18:00:00Z","v":45956,"vw":63.09275},{"c":62.95,"h":63.08,"l":62.95,"n":939,"o":63.05,"t":"2026-10-08T18:15:00Z","v":56472,"vw":63.010798},{"c":62.98,"h":63.02,"l":62.9,"n":697,"o":62.955,"t":"2026-10-08T18:30:00Z","v":23488,"vw":62.947308},{"c":63.03,"h":63.04,"l":62.98,"n":613,"o":62.99,"t":"2026-10-08T18:45:00Z","v":25473,"vw":63.001594},{"c":63.1501,"h":63.195,"l":63.03,"n":646,"o":63.04,"t":"2026-10-08T19:00:00Z","v":25237,"vw":63.087771},{"c":63.14,"h":63.205,"l":63.09,"n":792,"o":63.17,"t":"2026-10-08T19:15:00Z","v":28065,"vw":63.152612},{"c":63.15,"h":63.22,"l":63.13,"n":879,"o":63.135,"t":"2026-10-08T19:30:00Z","v":40950,"vw":63.16983},{"c":63.13,"h":63.23,"l":63.13,"n":2817,"o":63.15,"t":"2026-10-08T19:45:00Z","v":174907,"vw":63.167316},{"c":63.13,"h":63.15,"l":63.13,"n":26,"o":63.15,"t":"2026-10-08T20:00:00Z","v":81981,"vw":63.130056},{"c":63.71,"h":64.04,"l":63.44,"n":26,"o":64.04,"t":"2026-10-09T08:00:00Z","v":1783,"vw":63.607002},{"c":63.865,"h":63.865,"l":63.865,"n":2,"o":63.865,"t":"2026-10-09T08:30:00Z","v":115,"vw":63.865},{"c":63.97,"h":63.97,"l":63.97,"n":1,"o":63.97,"t":"2026-10-09T09:15:00Z","v":100,"vw":63.97},{"c":63.84,"h":63.84,"l":63.82,"n":3,"o":63.82,"t":"2026-10-09T11:00:00Z","v":300,"vw":63.833333},{"c":63.95,"h":63.95,"l":63.94,"n":11,"o":63.95,"t":"2026-10-09T11:15:00Z","v":825,"vw":63.948319},{"c":64.01,"h":64.01,"l":64.01,"n":4,"o":64.01,"t":"2026-10-09T11:30:00Z","v":117,"vw":64.01},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-10-09T11:45:00Z","v":250,"vw":63.98},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-09T12:15:00Z","v":100,"vw":63.95},{"c":63.82,"h":63.82,"l":63.82,"n":11,"o":63.82,"t":"2026-10-09T12:30:00Z","v":320,"vw":63.82},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-09T12:45:00Z","v":100,"vw":63.6},{"c":63.815,"h":63.815,"l":63.65,"n":48,"o":63.65,"t":"2026-10-09T13:00:00Z","v":2450,"vw":63.770868},{"c":63.84,"h":63.86,"l":63.72,"n":62,"o":63.86,"t":"2026-10-09T13:15:00Z","v":5550,"vw":63.794241},{"c":63.895,"h":64.01,"l":63.53,"n":1490,"o":63.88,"t":"2026-10-09T13:30:00Z","v":128567,"vw":63.782332},{"c":64.135,"h":64.16,"l":63.94,"n":712,"o":63.94,"t":"2026-10-09T13:45:00Z","v":44818,"vw":64.084042},{"c":64.095,"h":64.185,"l":64.015,"n":850,"o":64.14,"t":"2026-10-09T14:00:00Z","v":68776,"vw":64.09978},{"c":64.07,"h":64.195,"l":64.02,"n":804,"o":64.12,"t":"2026-10-09T14:15:00Z","v":40353,"vw":64.107004},{"c":64.05,"h":64.18,"l":64.04,"n":831,"o":64.065,"t":"2026-10-09T14:30:00Z","v":51503,"vw":64.127158},{"c":63.575,"h":64.04,"l":63.545,"n":887,"o":64.0204,"t":"2026-10-09T14:45:00Z","v":41983,"vw":63.770109},{"c":63.74,"h":63.74,"l":63.56,"n":636,"o":63.58,"t":"2026-10-09T15:00:00Z","v":26538,"vw":63.623219},{"c":63.9,"h":63.92,"l":63.685,"n":1520,"o":63.75,"t":"2026-10-09T15:15:00Z","v":139866,"vw":63.807157},{"c":63.86,"h":63.94,"l":63.81,"n":1227,"o":63.905,"t":"2026-10-09T15:30:00Z","v":79413,"vw":63.898605},{"c":63.89,"h":63.91,"l":63.81,"n":468,"o":63.84,"t":"2026-10-09T15:45:00Z","v":20048,"vw":63.866662},{"c":63.93,"h":63.96,"l":63.885,"n":495,"o":63.885,"t":"2026-10-09T16:00:00Z","v":30958,"vw":63.922398},{"c":63.975,"h":63.975,"l":63.89,"n":299,"o":63.945,"t":"2026-10-09T16:15:00Z","v":9670,"vw":63.931505},{"c":63.96,"h":64.01,"l":63.94,"n":388,"o":64.01,"t":"2026-10-09T16:30:00Z","v":18378,"vw":63.987955},{"c":63.91,"h":63.98,"l":63.89,"n":545,"o":63.97,"t":"2026-10-09T16:45:00Z","v":27123,"vw":63.930358},{"c":63.94,"h":63.985,"l":63.91,"n":562,"o":63.93,"t":"2026-10-09T17:00:00Z","v":22631,"vw":63.943007},{"c":63.93,"h":63.94,"l":63.88,"n":503,"o":63.94,"t":"2026-10-09T17:15:00Z","v":21146,"vw":63.90763},{"c":63.97,"h":64.01,"l":63.92,"n":445,"o":63.92,"t":"2026-10-09T17:30:00Z","v":18587,"vw":63.991399},{"c":64.005,"h":64.005,"l":63.925,"n":432,"o":63.97,"t":"2026-10-09T17:45:00Z","v":13187,"vw":63.957044},{"c":63.995,"h":64.01,"l":63.97,"n":538,"o":64,"t":"2026-10-09T18:00:00Z","v":19523,"vw":63.994475},{"c":63.99,"h":64,"l":63.95,"n":506,"o":63.995,"t":"2026-10-09T18:15:00Z","v":20304,"vw":63.970664},{"c":63.98,"h":64.02,"l":63.975,"n":452,"o":63.995,"t":"2026-10-09T18:30:00Z","v":18703,"vw":64.000445},{"c":64.075,"h":64.08,"l":63.98,"n":702,"o":63.98,"t":"2026-10-09T18:45:00Z","v":32035,"vw":64.038641},{"c":64.11,"h":64.13,"l":64.08,"n":584,"o":64.08,"t":"2026-10-09T19:00:00Z","v":21374,"vw":64.10428},{"c":64.08,"h":64.13,"l":64.05,"n":702,"o":64.1149,"t":"2026-10-09T19:15:00Z","v":31208,"vw":64.095383},{"c":64.17,"h":64.195,"l":64.07,"n":1122,"o":64.075,"t":"2026-10-09T19:30:00Z","v":51538,"vw":64.150934},{"c":64.13,"h":64.175,"l":64.04,"n":2851,"o":64.17,"t":"2026-10-09T19:45:00Z","v":172248,"vw":64.084328},{"c":64.11,"h":64.11,"l":64.11,"n":16,"o":64.11,"t":"2026-10-09T20:00:00Z","v":84756,"vw":64.11},{"c":64.01,"h":64.05,"l":64.01,"n":12,"o":64.04,"t":"2026-10-12T08:00:00Z","v":741,"vw":64.036},{"c":64.18,"h":64.18,"l":64.18,"n":2,"o":64.18,"t":"2026-10-12T08:30:00Z","v":200,"vw":64.18},{"c":64.135,"h":64.135,"l":64.135,"n":2,"o":64.135,"t":"2026-10-12T08:45:00Z","v":102,"vw":64.135},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-10-12T09:45:00Z","v":400,"vw":64.09},{"c":64.03,"h":64.03,"l":64.03,"n":2,"o":64.03,"t":"2026-10-12T10:00:00Z","v":200,"vw":64.03},{"c":64.36,"h":64.46,"l":64.23,"n":115,"o":64.23,"t":"2026-10-12T10:45:00Z","v":6407,"vw":64.329898},{"c":64.29,"h":64.29,"l":64.26,"n":18,"o":64.26,"t":"2026-10-12T11:00:00Z","v":1246,"vw":64.274797},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-12T12:00:00Z","v":100,"vw":64.4},{"c":64.33,"h":64.41,"l":64.33,"n":8,"o":64.41,"t":"2026-10-12T12:30:00Z","v":458,"vw":64.37},{"c":64.35,"h":64.36,"l":64.35,"n":4,"o":64.35,"t":"2026-10-12T12:45:00Z","v":400,"vw":64.3525},{"c":64.27,"h":64.27,"l":64.26,"n":4,"o":64.26,"t":"2026-10-12T13:00:00Z","v":460,"vw":64.2675},{"c":64.28,"h":64.28,"l":64.2,"n":24,"o":64.27,"t":"2026-10-12T13:15:00Z","v":2802,"vw":64.2238},{"c":64.04,"h":64.52,"l":63.94,"n":1175,"o":64.28,"t":"2026-10-12T13:30:00Z","v":87914,"vw":64.261322},{"c":63.96,"h":64.11,"l":63.83,"n":1694,"o":64.06,"t":"2026-10-12T13:45:00Z","v":117122,"vw":63.997701},{"c":64.2,"h":64.36,"l":63.94,"n":1932,"o":63.96,"t":"2026-10-12T14:00:00Z","v":285191,"vw":64.084639},{"c":64.0137,"h":64.205,"l":64.0137,"n":764,"o":64.17,"t":"2026-10-12T14:15:00Z","v":35931,"vw":64.122715},{"c":63.895,"h":64.14,"l":63.895,"n":882,"o":64.015,"t":"2026-10-12T14:30:00Z","v":51203,"vw":63.998077},{"c":63.97,"h":64,"l":63.9,"n":768,"o":63.965,"t":"2026-10-12T14:45:00Z","v":31948,"vw":63.957033},{"c":63.93,"h":64,"l":63.89,"n":1015,"o":63.975,"t":"2026-10-12T15:00:00Z","v":50435,"vw":63.939591},{"c":64,"h":64.05,"l":63.89,"n":1414,"o":63.92,"t":"2026-10-12T15:15:00Z","v":74450,"vw":63.938887},{"c":63.99,"h":64.105,"l":63.975,"n":1072,"o":64.01,"t":"2026-10-12T15:30:00Z","v":57133,"vw":64.041269},{"c":63.945,"h":64.015,"l":63.915,"n":734,"o":63.99,"t":"2026-10-12T15:45:00Z","v":34299,"vw":63.973747},{"c":64.035,"h":64.04,"l":63.955,"n":687,"o":63.955,"t":"2026-10-12T16:00:00Z","v":45184,"vw":63.988334},{"c":63.965,"h":64.03,"l":63.96,"n":518,"o":64.03,"t":"2026-10-12T16:15:00Z","v":21009,"vw":63.99078},{"c":64.06,"h":64.08,"l":63.95,"n":718,"o":63.96,"t":"2026-10-12T16:30:00Z","v":27803,"vw":64.028671},{"c":64.1,"h":64.11,"l":64.035,"n":694,"o":64.06,"t":"2026-10-12T16:45:00Z","v":22741,"vw":64.068735},{"c":64.15,"h":64.155,"l":64.09,"n":561,"o":64.1039,"t":"2026-10-12T17:00:00Z","v":19234,"vw":64.120329},{"c":64.16,"h":64.2081,"l":64.12,"n":755,"o":64.15,"t":"2026-10-12T17:15:00Z","v":31543,"vw":64.16502},{"c":64.23,"h":64.245,"l":64.13,"n":581,"o":64.18,"t":"2026-10-12T17:30:00Z","v":27476,"vw":64.200502},{"c":64.2,"h":64.255,"l":64.18,"n":443,"o":64.25,"t":"2026-10-12T17:45:00Z","v":18907,"vw":64.210607},{"c":64.1,"h":64.215,"l":64.05,"n":851,"o":64.21,"t":"2026-10-12T18:00:00Z","v":40043,"vw":64.127744},{"c":64.235,"h":64.24,"l":64.085,"n":1270,"o":64.1,"t":"2026-10-12T18:15:00Z","v":160543,"vw":64.140534},{"c":64.16,"h":64.26,"l":64.135,"n":972,"o":64.235,"t":"2026-10-12T18:30:00Z","v":43412,"vw":64.218407},{"c":64.2,"h":64.22,"l":64.15,"n":873,"o":64.16,"t":"2026-10-12T18:45:00Z","v":36047,"vw":64.172423},{"c":64.21,"h":64.29,"l":64.18,"n":887,"o":64.21,"t":"2026-10-12T19:00:00Z","v":43137,"vw":64.239775},{"c":64.2,"h":64.29,"l":64.2,"n":822,"o":64.22,"t":"2026-10-12T19:15:00Z","v":39819,"vw":64.24987},{"c":64.27,"h":64.305,"l":64.18,"n":1218,"o":64.195,"t":"2026-10-12T19:30:00Z","v":64169,"vw":64.26404},{"c":64.36,"h":64.38,"l":64.24,"n":2859,"o":64.26,"t":"2026-10-12T19:45:00Z","v":211592,"vw":64.311517},{"c":64.35,"h":64.35,"l":64.35,"n":19,"o":64.35,"t":"2026-10-12T20:00:00Z","v":76647,"vw":64.35},{"c":65.3,"h":65.85,"l":65.09,"n":66,"o":65.64,"t":"2026-10-13T08:00:00Z","v":3573,"vw":65.51964},{"c":65.34,"h":65.34,"l":65.34,"n":3,"o":65.34,"t":"2026-10-13T08:15:00Z","v":200,"vw":65.34},{"c":65.24,"h":65.25,"l":65.24,"n":3,"o":65.25,"t":"2026-10-13T09:15:00Z","v":300,"vw":65.243333},{"c":65.28,"h":65.28,"l":65.25,"n":15,"o":65.25,"t":"2026-10-13T09:30:00Z","v":548,"vw":65.265773},{"c":65.31,"h":65.31,"l":65.31,"n":29,"o":65.31,"t":"2026-10-13T09:45:00Z","v":709,"vw":65.31},{"c":65.22,"h":65.28,"l":65.22,"n":15,"o":65.28,"t":"2026-10-13T10:15:00Z","v":600,"vw":65.265},{"c":64.88,"h":65.07,"l":64.88,"n":29,"o":65.07,"t":"2026-10-13T10:30:00Z","v":1724,"vw":65.031469},{"c":64.52,"h":64.83,"l":64.52,"n":33,"o":64.81,"t":"2026-10-13T10:45:00Z","v":2983,"vw":64.609434},{"c":64.14,"h":64.52,"l":64.07,"n":355,"o":64.52,"t":"2026-10-13T11:00:00Z","v":24662,"vw":64.204437},{"c":64.33,"h":64.42,"l":64.31,"n":35,"o":64.31,"t":"2026-10-13T11:15:00Z","v":3604,"vw":64.353054},{"c":64.02,"h":64.28,"l":64.02,"n":136,"o":64.23,"t":"2026-10-13T11:30:00Z","v":6075,"vw":64.151569},{"c":64.1,"h":64.21,"l":64.1,"n":51,"o":64.14,"t":"2026-10-13T11:45:00Z","v":4500,"vw":64.165853},{"c":64.06,"h":64.13,"l":64.06,"n":6,"o":64.13,"t":"2026-10-13T12:00:00Z","v":480,"vw":64.106667},{"c":64.02,"h":64.04,"l":63.99,"n":30,"o":64.04,"t":"2026-10-13T12:15:00Z","v":984,"vw":64.015013},{"c":63.91,"h":64.04,"l":63.85,"n":104,"o":64,"t":"2026-10-13T12:30:00Z","v":5695,"vw":63.946105},{"c":63.97,"h":63.97,"l":63.96,"n":15,"o":63.97,"t":"2026-10-13T12:45:00Z","v":1449,"vw":63.964054},{"c":63.92,"h":63.98,"l":63.92,"n":10,"o":63.98,"t":"2026-10-13T13:00:00Z","v":513,"vw":63.95},{"c":63.92,"h":63.98,"l":63.84,"n":12,"o":63.84,"t":"2026-10-13T13:15:00Z","v":1474,"vw":63.88749},{"c":63.67,"h":64.19,"l":63.46,"n":1431,"o":63.9,"t":"2026-10-13T13:30:00Z","v":127578,"vw":63.759363},{"c":63.105,"h":63.73,"l":63.105,"n":1177,"o":63.675,"t":"2026-10-13T13:45:00Z","v":88238,"vw":63.439052},{"c":62.165,"h":63.125,"l":62.165,"n":2287,"o":63.1,"t":"2026-10-13T14:00:00Z","v":159452,"vw":62.528147},{"c":62.56,"h":62.58,"l":62.1,"n":3580,"o":62.19,"t":"2026-10-13T14:15:00Z","v":277132,"vw":62.414154},{"c":62.51,"h":62.61,"l":62.31,"n":1239,"o":62.515,"t":"2026-10-13T14:30:00Z","v":81834,"vw":62.480489},{"c":62.66,"h":62.685,"l":62.48,"n":1141,"o":62.515,"t":"2026-10-13T14:45:00Z","v":63494,"vw":62.58481},{"c":62.63,"h":62.6925,"l":62.39,"n":3204,"o":62.665,"t":"2026-10-13T15:00:00Z","v":210621,"vw":62.540651},{"c":62.895,"h":62.92,"l":62.59,"n":2299,"o":62.63,"t":"2026-10-13T15:15:00Z","v":141172,"vw":62.759762},{"c":63.01,"h":63.085,"l":62.9,"n":1653,"o":62.91,"t":"2026-10-13T15:30:00Z","v":91926,"vw":62.984061},{"c":63.06,"h":63.06,"l":62.975,"n":995,"o":63.01,"t":"2026-10-13T15:45:00Z","v":50834,"vw":63.022551},{"c":63.01,"h":63.0598,"l":62.945,"n":598,"o":63.05,"t":"2026-10-13T16:00:00Z","v":25812,"vw":63.003942},{"c":62.93,"h":63.01,"l":62.925,"n":665,"o":63.01,"t":"2026-10-13T16:15:00Z","v":28836,"vw":62.964774},{"c":63.04,"h":63.065,"l":62.92,"n":1016,"o":62.93,"t":"2026-10-13T16:30:00Z","v":51141,"vw":63.010352},{"c":63.085,"h":63.12,"l":62.985,"n":948,"o":63.04,"t":"2026-10-13T16:45:00Z","v":46895,"vw":63.064401},{"c":63.065,"h":63.095,"l":63.015,"n":738,"o":63.085,"t":"2026-10-13T17:00:00Z","v":31056,"vw":63.057609},{"c":63.025,"h":63.075,"l":62.96,"n":887,"o":63.07,"t":"2026-10-13T17:15:00Z","v":41238,"vw":63.021648},{"c":63.14,"h":63.15,"l":63.055,"n":892,"o":63.055,"t":"2026-10-13T17:30:00Z","v":39418,"vw":63.113754},{"c":63.11,"h":63.16,"l":63.08,"n":1334,"o":63.14,"t":"2026-10-13T17:45:00Z","v":74621,"vw":63.128419},{"c":63.23,"h":63.25,"l":63.095,"n":1235,"o":63.12,"t":"2026-10-13T18:00:00Z","v":62908,"vw":63.156622},{"c":63.005,"h":63.24,"l":62.985,"n":1477,"o":63.24,"t":"2026-10-13T18:15:00Z","v":73827,"vw":63.08455},{"c":63.05,"h":63.05,"l":62.96,"n":866,"o":63.005,"t":"2026-10-13T18:30:00Z","v":44248,"vw":63.008934},{"c":63.04,"h":63.1,"l":63.03,"n":741,"o":63.055,"t":"2026-10-13T18:45:00Z","v":30506,"vw":63.059488},{"c":63.19,"h":63.2,"l":63.04,"n":871,"o":63.05,"t":"2026-10-13T19:00:00Z","v":45782,"vw":63.104288},{"c":63.08,"h":63.23,"l":63.055,"n":997,"o":63.195,"t":"2026-10-13T19:15:00Z","v":47944,"vw":63.124774},{"c":63.13,"h":63.18,"l":63.075,"n":1235,"o":63.09,"t":"2026-10-13T19:30:00Z","v":65831,"vw":63.121777},{"c":63.01,"h":63.13,"l":62.935,"n":4020,"o":63.12,"t":"2026-10-13T19:45:00Z","v":316567,"vw":63.00381},{"c":63,"h":63.01,"l":63,"n":24,"o":63.01,"t":"2026-10-13T20:00:00Z","v":109147,"vw":63.000029},{"c":64.02,"h":64.17,"l":63.38,"n":61,"o":64.17,"t":"2026-10-14T08:00:00Z","v":5620,"vw":63.774174},{"c":64.19,"h":64.19,"l":64.19,"n":2,"o":64.19,"t":"2026-10-14T08:15:00Z","v":200,"vw":64.19},{"c":64.2,"h":64.2,"l":64.2,"n":7,"o":64.2,"t":"2026-10-14T09:00:00Z","v":289,"vw":64.2},{"c":64.17,"h":64.17,"l":64.16,"n":9,"o":64.17,"t":"2026-10-14T09:15:00Z","v":800,"vw":64.168333},{"c":64.265,"h":64.265,"l":64.265,"n":2,"o":64.265,"t":"2026-10-14T09:45:00Z","v":215,"vw":64.265},{"c":64.18,"h":64.18,"l":64.18,"n":2,"o":64.18,"t":"2026-10-14T10:00:00Z","v":200,"vw":64.18},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-10-14T10:15:00Z","v":200,"vw":64.11},{"c":64.1989,"h":64.1989,"l":64.1989,"n":1,"o":64.1989,"t":"2026-10-14T10:30:00Z","v":300,"vw":64.1989},{"c":64.13,"h":64.13,"l":64.12,"n":3,"o":64.12,"t":"2026-10-14T11:45:00Z","v":323,"vw":64.126667},{"c":63.98,"h":64.09,"l":63.98,"n":4,"o":64.09,"t":"2026-10-14T12:00:00Z","v":550,"vw":64.028889},{"c":64.13,"h":64.14,"l":64.13,"n":7,"o":64.14,"t":"2026-10-14T12:15:00Z","v":1240,"vw":64.133538},{"c":63.76,"h":64.21,"l":63.76,"n":32,"o":64.21,"t":"2026-10-14T12:30:00Z","v":1347,"vw":63.944243},{"c":63.815,"h":63.83,"l":63.815,"n":10,"o":63.82,"t":"2026-10-14T12:45:00Z","v":705,"vw":63.82},{"c":63.86,"h":63.86,"l":63.84,"n":12,"o":63.85,"t":"2026-10-14T13:00:00Z","v":898,"vw":63.85},{"c":63.94,"h":64,"l":63.85,"n":39,"o":63.96,"t":"2026-10-14T13:15:00Z","v":3335,"vw":63.936639},{"c":63.89,"h":64.13,"l":63.755,"n":1400,"o":63.93,"t":"2026-10-14T13:30:00Z","v":124970,"vw":63.957887},{"c":63.45,"h":63.89,"l":63.45,"n":1457,"o":63.87,"t":"2026-10-14T13:45:00Z","v":103520,"vw":63.696114},{"c":63.36,"h":63.54,"l":63.3,"n":1686,"o":63.45,"t":"2026-10-14T14:00:00Z","v":97184,"vw":63.428867},{"c":63.27,"h":63.36,"l":63.17,"n":1039,"o":63.36,"t":"2026-10-14T14:15:00Z","v":62190,"vw":63.279595},{"c":63.33,"h":63.34,"l":63.22,"n":1087,"o":63.275,"t":"2026-10-14T14:30:00Z","v":48829,"vw":63.284004},{"c":63.38,"h":63.43,"l":63.245,"n":954,"o":63.32,"t":"2026-10-14T14:45:00Z","v":36181,"vw":63.330814},{"c":63.44,"h":63.49,"l":63.355,"n":1113,"o":63.36,"t":"2026-10-14T15:00:00Z","v":44533,"vw":63.438396},{"c":63.595,"h":63.685,"l":63.42,"n":1153,"o":63.43,"t":"2026-10-14T15:15:00Z","v":66524,"vw":63.579519},{"c":63.66,"h":63.71,"l":63.59,"n":710,"o":63.595,"t":"2026-10-14T15:30:00Z","v":32008,"vw":63.631234},{"c":63.58,"h":63.68,"l":63.57,"n":626,"o":63.67,"t":"2026-10-14T15:45:00Z","v":24186,"vw":63.640192},{"c":63.52,"h":63.61,"l":63.51,"n":580,"o":63.575,"t":"2026-10-14T16:00:00Z","v":21484,"vw":63.552924},{"c":63.55,"h":63.58,"l":63.46,"n":955,"o":63.52,"t":"2026-10-14T16:15:00Z","v":29928,"vw":63.520859},{"c":63.495,"h":63.615,"l":63.47,"n":787,"o":63.55,"t":"2026-10-14T16:30:00Z","v":27782,"vw":63.54686},{"c":63.505,"h":63.53,"l":63.44,"n":970,"o":63.495,"t":"2026-10-14T16:45:00Z","v":35042,"vw":63.485728},{"c":63.46,"h":63.525,"l":63.45,"n":675,"o":63.505,"t":"2026-10-14T17:00:00Z","v":24079,"vw":63.481857},{"c":63.485,"h":63.56,"l":63.435,"n":1265,"o":63.46,"t":"2026-10-14T17:15:00Z","v":55757,"vw":63.491758},{"c":63.56,"h":63.565,"l":63.475,"n":1178,"o":63.49,"t":"2026-10-14T17:30:00Z","v":64026,"vw":63.519533},{"c":63.54,"h":63.565,"l":63.43,"n":904,"o":63.565,"t":"2026-10-14T17:45:00Z","v":32496,"vw":63.500468},{"c":63.785,"h":63.785,"l":63.54,"n":1047,"o":63.54,"t":"2026-10-14T18:00:00Z","v":49999,"vw":63.70547},{"c":63.75,"h":63.8051,"l":63.69,"n":757,"o":63.79,"t":"2026-10-14T18:15:00Z","v":41873,"vw":63.742498},{"c":63.795,"h":63.86,"l":63.7301,"n":666,"o":63.75,"t":"2026-10-14T18:30:00Z","v":28534,"vw":63.786778},{"c":63.84,"h":63.845,"l":63.74,"n":861,"o":63.79,"t":"2026-10-14T18:45:00Z","v":48571,"vw":63.804093},{"c":63.82,"h":63.89,"l":63.8,"n":984,"o":63.82,"t":"2026-10-14T19:00:00Z","v":45828,"vw":63.844677},{"c":63.84,"h":63.875,"l":63.79,"n":853,"o":63.82,"t":"2026-10-14T19:15:00Z","v":44744,"vw":63.832915},{"c":63.865,"h":63.93,"l":63.81,"n":1129,"o":63.84,"t":"2026-10-14T19:30:00Z","v":59673,"vw":63.860923},{"c":63.87,"h":63.94,"l":63.78,"n":3897,"o":63.8601,"t":"2026-10-14T19:45:00Z","v":301104,"vw":63.864265},{"c":63.87,"h":63.88,"l":63.87,"n":23,"o":63.88,"t":"2026-10-14T20:00:00Z","v":126532,"vw":63.870312},{"c":64.8441,"h":65.12,"l":64.28,"n":37,"o":65.12,"t":"2026-10-15T08:00:00Z","v":2205,"vw":64.812618},{"c":64.645,"h":64.645,"l":64.645,"n":1,"o":64.645,"t":"2026-10-15T08:30:00Z","v":100,"vw":64.645},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-15T10:15:00Z","v":100,"vw":64.75},{"c":64.73,"h":64.73,"l":64.73,"n":1,"o":64.73,"t":"2026-10-15T10:45:00Z","v":100,"vw":64.73},{"c":64.85,"h":64.85,"l":64.85,"n":2,"o":64.85,"t":"2026-10-15T11:00:00Z","v":200,"vw":64.85},{"c":64.77,"h":64.77,"l":64.77,"n":1,"o":64.77,"t":"2026-10-15T11:30:00Z","v":100,"vw":64.77},{"c":64.73,"h":64.735,"l":64.72,"n":3,"o":64.735,"t":"2026-10-15T11:45:00Z","v":400,"vw":64.72875},{"c":64.73,"h":64.75,"l":64.69,"n":17,"o":64.69,"t":"2026-10-15T12:00:00Z","v":1910,"vw":64.720892},{"c":64.81,"h":64.81,"l":64.76,"n":13,"o":64.76,"t":"2026-10-15T12:30:00Z","v":310,"vw":64.776667},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-10-15T12:45:00Z","v":200,"vw":65.1},{"c":65.19,"h":65.19,"l":65.06,"n":23,"o":65.17,"t":"2026-10-15T13:00:00Z","v":2471,"vw":65.099008},{"c":65.41,"h":65.41,"l":65.19,"n":27,"o":65.22,"t":"2026-10-15T13:15:00Z","v":2250,"vw":65.2212},{"c":65.13,"h":65.69,"l":65.02,"n":1569,"o":65.44,"t":"2026-10-15T13:30:00Z","v":109815,"vw":65.414632},{"c":65.71,"h":65.8,"l":65.11,"n":815,"o":65.18,"t":"2026-10-15T13:45:00Z","v":44705,"vw":65.562529},{"c":66.23,"h":66.38,"l":65.62,"n":2938,"o":65.63,"t":"2026-10-15T14:00:00Z","v":271538,"vw":66.089273},{"c":66.05,"h":66.41,"l":66.015,"n":1455,"o":66.23,"t":"2026-10-15T14:15:00Z","v":98529,"vw":66.24234},{"c":66.16,"h":66.3,"l":65.98,"n":1242,"o":66.04,"t":"2026-10-15T14:30:00Z","v":70843,"vw":66.165024},{"c":66.265,"h":66.29,"l":66.05,"n":636,"o":66.135,"t":"2026-10-15T14:45:00Z","v":30507,"vw":66.190401},{"c":66.37,"h":66.57,"l":66.26,"n":1077,"o":66.26,"t":"2026-10-15T15:00:00Z","v":75251,"vw":66.44795},{"c":66.43,"h":66.485,"l":66.3201,"n":1733,"o":66.365,"t":"2026-10-15T15:15:00Z","v":119154,"vw":66.411468},{"c":66.475,"h":66.525,"l":66.325,"n":1236,"o":66.43,"t":"2026-10-15T15:30:00Z","v":93900,"vw":66.418765},{"c":66.465,"h":66.525,"l":66.44,"n":887,"o":66.47,"t":"2026-10-15T15:45:00Z","v":61361,"vw":66.474465},{"c":66.33,"h":66.5,"l":66.29,"n":594,"o":66.47,"t":"2026-10-15T16:00:00Z","v":37007,"vw":66.372739},{"c":66.43,"h":66.44,"l":66.29,"n":602,"o":66.34,"t":"2026-10-15T16:15:00Z","v":35647,"vw":66.37306},{"c":66.36,"h":66.48,"l":66.36,"n":644,"o":66.43,"t":"2026-10-15T16:30:00Z","v":37098,"vw":66.435433},{"c":66.43,"h":66.43,"l":66.32,"n":577,"o":66.34,"t":"2026-10-15T16:45:00Z","v":22536,"vw":66.356073},{"c":66.44,"h":66.48,"l":66.4,"n":735,"o":66.43,"t":"2026-10-15T17:00:00Z","v":36292,"vw":66.436826},{"c":66.46,"h":66.47,"l":66.42,"n":746,"o":66.445,"t":"2026-10-15T17:15:00Z","v":29436,"vw":66.447778},{"c":66.595,"h":66.79,"l":66.445,"n":2171,"o":66.465,"t":"2026-10-15T17:30:00Z","v":151422,"vw":66.670229},{"c":66.68,"h":66.76,"l":66.57,"n":771,"o":66.6,"t":"2026-10-15T17:45:00Z","v":46854,"vw":66.684275},{"c":66.585,"h":66.715,"l":66.48,"n":1097,"o":66.68,"t":"2026-10-15T18:00:00Z","v":62486,"vw":66.572302},{"c":66.64,"h":66.645,"l":66.585,"n":786,"o":66.59,"t":"2026-10-15T18:15:00Z","v":38588,"vw":66.621265},{"c":66.485,"h":66.65,"l":66.47,"n":818,"o":66.62,"t":"2026-10-15T18:30:00Z","v":45822,"vw":66.572976},{"c":66.53,"h":66.55,"l":66.44,"n":1117,"o":66.48,"t":"2026-10-15T18:45:00Z","v":54798,"vw":66.494334},{"c":66.585,"h":66.6,"l":66.5,"n":795,"o":66.53,"t":"2026-10-15T19:00:00Z","v":39983,"vw":66.564083},{"c":66.67,"h":66.67,"l":66.575,"n":717,"o":66.58,"t":"2026-10-15T19:15:00Z","v":43627,"vw":66.618641},{"c":66.585,"h":66.72,"l":66.525,"n":2286,"o":66.67,"t":"2026-10-15T19:30:00Z","v":131671,"vw":66.624223},{"c":66.575,"h":66.615,"l":66.42,"n":5724,"o":66.585,"t":"2026-10-15T19:45:00Z","v":448621,"vw":66.512281},{"c":66.58,"h":66.58,"l":66.58,"n":17,"o":66.58,"t":"2026-10-15T20:00:00Z","v":148800,"vw":66.58},{"c":66.97,"h":66.97,"l":66.47,"n":30,"o":66.72,"t":"2026-10-16T08:00:00Z","v":1255,"vw":66.79763},{"c":67.01,"h":67.01,"l":66.99,"n":8,"o":66.99,"t":"2026-10-16T09:00:00Z","v":780,"vw":66.999565},{"c":66.95,"h":66.96,"l":66.95,"n":4,"o":66.96,"t":"2026-10-16T10:15:00Z","v":1000,"vw":66.952632},{"c":66.77,"h":66.77,"l":66.69,"n":6,"o":66.69,"t":"2026-10-16T11:30:00Z","v":880,"vw":66.704337},{"c":66.72,"h":66.77,"l":66.72,"n":3,"o":66.77,"t":"2026-10-16T11:45:00Z","v":931,"vw":66.725371},{"c":66.73,"h":66.73,"l":66.72,"n":4,"o":66.72,"t":"2026-10-16T12:00:00Z","v":750,"vw":66.727042},{"c":66.66,"h":66.67,"l":66.65,"n":36,"o":66.65,"t":"2026-10-16T12:30:00Z","v":4074,"vw":66.659264},{"c":66.69,"h":66.79,"l":66.56,"n":154,"o":66.68,"t":"2026-10-16T12:45:00Z","v":14171,"vw":66.68476},{"c":66.81,"h":66.81,"l":66.71,"n":14,"o":66.71,"t":"2026-10-16T13:00:00Z","v":2100,"vw":66.737624},{"c":66.9,"h":66.91,"l":66.8,"n":76,"o":66.8,"t":"2026-10-16T13:15:00Z","v":10240,"vw":66.855687},{"c":66.82,"h":67.02,"l":66.7,"n":1228,"o":66.95,"t":"2026-10-16T13:30:00Z","v":85709,"vw":66.880523},{"c":66.89,"h":67.01,"l":66.64,"n":959,"o":66.78,"t":"2026-10-16T13:45:00Z","v":75401,"vw":66.907626},{"c":66.415,"h":66.89,"l":66.38,"n":1303,"o":66.86,"t":"2026-10-16T14:00:00Z","v":75288,"vw":66.576851},{"c":66.48,"h":66.57,"l":66.26,"n":1233,"o":66.39,"t":"2026-10-16T14:15:00Z","v":62768,"vw":66.419157},{"c":66.345,"h":66.58,"l":66.33,"n":732,"o":66.5,"t":"2026-10-16T14:30:00Z","v":34029,"vw":66.468779},{"c":66.6125,"h":66.65,"l":66.34,"n":826,"o":66.34,"t":"2026-10-16T14:45:00Z","v":43712,"vw":66.527622},{"c":66.6,"h":66.72,"l":66.56,"n":868,"o":66.58,"t":"2026-10-16T15:00:00Z","v":41874,"vw":66.616839},{"c":66.42,"h":66.6,"l":66.405,"n":1174,"o":66.6,"t":"2026-10-16T15:15:00Z","v":64440,"vw":66.476724},{"c":66.365,"h":66.48,"l":66.36,"n":1149,"o":66.43,"t":"2026-10-16T15:30:00Z","v":78955,"vw":66.408148},{"c":66.45,"h":66.52,"l":66.36,"n":838,"o":66.36,"t":"2026-10-16T15:45:00Z","v":80024,"vw":66.45545},{"c":66.395,"h":66.46,"l":66.3,"n":619,"o":66.46,"t":"2026-10-16T16:00:00Z","v":40491,"vw":66.397156},{"c":66.35,"h":66.465,"l":66.3301,"n":501,"o":66.41,"t":"2026-10-16T16:15:00Z","v":19616,"vw":66.391282},{"c":66.35,"h":66.4,"l":66.31,"n":468,"o":66.35,"t":"2026-10-16T16:30:00Z","v":23254,"vw":66.348745},{"c":66.36,"h":66.36,"l":66.3,"n":517,"o":66.36,"t":"2026-10-16T16:45:00Z","v":18762,"vw":66.326508},{"c":66.27,"h":66.395,"l":66.235,"n":739,"o":66.375,"t":"2026-10-16T17:00:00Z","v":36946,"vw":66.305987},{"c":66.25,"h":66.28,"l":66.2,"n":779,"o":66.25,"t":"2026-10-16T17:15:00Z","v":32054,"vw":66.239365},{"c":66.235,"h":66.2719,"l":66.155,"n":1312,"o":66.27,"t":"2026-10-16T17:30:00Z","v":58828,"vw":66.223421},{"c":66.15,"h":66.23,"l":66.13,"n":559,"o":66.23,"t":"2026-10-16T17:45:00Z","v":21936,"vw":66.176889},{"c":66.155,"h":66.17,"l":66.07,"n":556,"o":66.11,"t":"2026-10-16T18:00:00Z","v":20371,"vw":66.117457},{"c":66.05,"h":66.15,"l":66.04,"n":742,"o":66.15,"t":"2026-10-16T18:15:00Z","v":24794,"vw":66.089609},{"c":66.135,"h":66.165,"l":66.0575,"n":560,"o":66.0575,"t":"2026-10-16T18:30:00Z","v":22756,"vw":66.116029},{"c":66.15,"h":66.155,"l":66.095,"n":769,"o":66.14,"t":"2026-10-16T18:45:00Z","v":24164,"vw":66.119431},{"c":66.19,"h":66.21,"l":66.11,"n":692,"o":66.145,"t":"2026-10-16T19:00:00Z","v":25861,"vw":66.156999},{"c":66.1,"h":66.23,"l":66.0801,"n":774,"o":66.185,"t":"2026-10-16T19:15:00Z","v":25516,"vw":66.153944},{"c":66.14,"h":66.2,"l":66.08,"n":1213,"o":66.12,"t":"2026-10-16T19:30:00Z","v":50336,"vw":66.117843},{"c":66.19,"h":66.19,"l":66.06,"n":3371,"o":66.15,"t":"2026-10-16T19:45:00Z","v":220647,"vw":66.13657},{"c":66.1,"h":66.18,"l":66.1,"n":16,"o":66.18,"t":"2026-10-16T20:00:00Z","v":101206,"vw":66.179807},{"c":66.28,"h":66.28,"l":66.12,"n":8,"o":66.19,"t":"2026-10-16T22:45:00Z","v":897,"vw":66.148714},{"c":66.24,"h":66.25,"l":66.01,"n":23,"o":66.23,"t":"2026-10-19T08:00:00Z","v":1147,"vw":66.176359},{"c":65.95,"h":66,"l":65.95,"n":12,"o":66,"t":"2026-10-19T08:45:00Z","v":1297,"vw":65.970392},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-19T10:30:00Z","v":100,"vw":65.87},{"c":65.74,"h":65.74,"l":65.74,"n":4,"o":65.74,"t":"2026-10-19T12:15:00Z","v":126,"vw":65.74},{"c":65.35,"h":65.71,"l":65.35,"n":5,"o":65.71,"t":"2026-10-19T12:30:00Z","v":478,"vw":65.491513},{"c":65.49,"h":65.53,"l":65.42,"n":13,"o":65.42,"t":"2026-10-19T13:15:00Z","v":1068,"vw":65.488638},{"c":65.57,"h":65.89,"l":65.44,"n":680,"o":65.53,"t":"2026-10-19T13:30:00Z","v":50487,"vw":65.637591},{"c":65.58,"h":65.7,"l":65.52,"n":563,"o":65.61,"t":"2026-10-19T13:45:00Z","v":48281,"vw":65.629028},{"c":65.83,"h":65.86,"l":65.57,"n":548,"o":65.6,"t":"2026-10-19T14:00:00Z","v":29622,"vw":65.703418},{"c":65.87,"h":65.93,"l":65.83,"n":618,"o":65.85,"t":"2026-10-19T14:15:00Z","v":35169,"vw":65.879018},{"c":65.77,"h":65.9286,"l":65.765,"n":457,"o":65.9,"t":"2026-10-19T14:30:00Z","v":22915,"vw":65.847683},{"c":65.63,"h":65.76,"l":65.61,"n":782,"o":65.745,"t":"2026-10-19T14:45:00Z","v":41184,"vw":65.704659},{"c":65.79,"h":65.79,"l":65.605,"n":852,"o":65.64,"t":"2026-10-19T15:00:00Z","v":50138,"vw":65.712983},{"c":65.98,"h":66,"l":65.81,"n":810,"o":65.81,"t":"2026-10-19T15:15:00Z","v":46495,"vw":65.919451},{"c":65.955,"h":66.065,"l":65.955,"n":1045,"o":65.99,"t":"2026-10-19T15:30:00Z","v":60009,"vw":66.029974},{"c":65.935,"h":66,"l":65.93,"n":365,"o":65.97,"t":"2026-10-19T15:45:00Z","v":17581,"vw":65.961643},{"c":65.905,"h":65.965,"l":65.9,"n":334,"o":65.935,"t":"2026-10-19T16:00:00Z","v":13899,"vw":65.932799},{"c":66.015,"h":66.02,"l":65.89,"n":341,"o":65.905,"t":"2026-10-19T16:15:00Z","v":14477,"vw":65.965549},{"c":66.03,"h":66.06,"l":65.985,"n":430,"o":66.02,"t":"2026-10-19T16:30:00Z","v":17037,"vw":66.020429},{"c":66.02,"h":66.02,"l":65.965,"n":567,"o":66.02,"t":"2026-10-19T16:45:00Z","v":34948,"vw":65.987984},{"c":65.99,"h":66.04,"l":65.95,"n":398,"o":66.03,"t":"2026-10-19T17:00:00Z","v":16652,"vw":65.983155},{"c":65.99,"h":66.005,"l":65.96,"n":365,"o":65.98,"t":"2026-10-19T17:15:00Z","v":19505,"vw":65.980552},{"c":66.04,"h":66.06,"l":65.94,"n":546,"o":65.97,"t":"2026-10-19T17:30:00Z","v":25808,"vw":66.00266},{"c":66.06,"h":66.07,"l":66.015,"n":545,"o":66.045,"t":"2026-10-19T17:45:00Z","v":29080,"vw":66.039872},{"c":66.07,"h":66.12,"l":66.03,"n":800,"o":66.08,"t":"2026-10-19T18:00:00Z","v":37971,"vw":66.066604},{"c":66.085,"h":66.11,"l":66.05,"n":522,"o":66.06,"t":"2026-10-19T18:15:00Z","v":19261,"vw":66.085001},{"c":66.035,"h":66.11,"l":66.024,"n":469,"o":66.07,"t":"2026-10-19T18:30:00Z","v":17050,"vw":66.07686},{"c":66.05,"h":66.0925,"l":66.03,"n":473,"o":66.03,"t":"2026-10-19T18:45:00Z","v":26423,"vw":66.04645},{"c":66.02,"h":66.05,"l":65.995,"n":577,"o":66.045,"t":"2026-10-19T19:00:00Z","v":24804,"vw":66.027747},{"c":66.075,"h":66.075,"l":66.01,"n":858,"o":66.01,"t":"2026-10-19T19:15:00Z","v":35509,"vw":66.048935},{"c":66.11,"h":66.12,"l":66.055,"n":951,"o":66.08,"t":"2026-10-19T19:30:00Z","v":45527,"vw":66.090477},{"c":66.14,"h":66.16,"l":66.085,"n":3274,"o":66.1,"t":"2026-10-19T19:45:00Z","v":195861,"vw":66.123367},{"c":66.13,"h":66.13,"l":66.13,"n":19,"o":66.13,"t":"2026-10-19T20:00:00Z","v":95693,"vw":66.13},{"c":67.35,"h":67.5,"l":66.45,"n":89,"o":67.06,"t":"2026-10-20T08:00:00Z","v":4073,"vw":67.145428},{"c":67.14,"h":67.14,"l":67.14,"n":1,"o":67.14,"t":"2026-10-20T08:30:00Z","v":300,"vw":67.14},{"c":67.36,"h":67.36,"l":67.32,"n":9,"o":67.32,"t":"2026-10-20T09:00:00Z","v":435,"vw":67.338879},{"c":67.52,"h":67.52,"l":67.51,"n":6,"o":67.51,"t":"2026-10-20T10:00:00Z","v":311,"vw":67.514793},{"c":67.42,"h":67.43,"l":67.42,"n":5,"o":67.43,"t":"2026-10-20T11:00:00Z","v":360,"vw":67.425},{"c":67.43,"h":67.43,"l":67.4,"n":2,"o":67.4,"t":"2026-10-20T11:15:00Z","v":200,"vw":67.415},{"c":67.37,"h":67.37,"l":67.37,"n":1,"o":67.37,"t":"2026-10-20T11:30:00Z","v":200,"vw":67.37},{"c":67.51,"h":67.51,"l":67.45,"n":5,"o":67.45,"t":"2026-10-20T11:45:00Z","v":439,"vw":67.465544},{"c":67.57,"h":67.57,"l":67.55,"n":8,"o":67.55,"t":"2026-10-20T12:00:00Z","v":314,"vw":67.56},{"c":67.5,"h":67.6,"l":67.5,"n":5,"o":67.6,"t":"2026-10-20T12:30:00Z","v":400,"vw":67.55},{"c":67.33,"h":67.45,"l":67.33,"n":11,"o":67.45,"t":"2026-10-20T12:45:00Z","v":987,"vw":67.368627},{"c":67.33,"h":67.41,"l":67.28,"n":9,"o":67.28,"t":"2026-10-20T13:00:00Z","v":1071,"vw":67.357369},{"c":67.43,"h":67.45,"l":67.36,"n":9,"o":67.44,"t":"2026-10-20T13:15:00Z","v":865,"vw":67.42},{"c":67.51,"h":67.56,"l":67.2,"n":762,"o":67.39,"t":"2026-10-20T13:30:00Z","v":51556,"vw":67.359579},{"c":67.37,"h":67.65,"l":67.35,"n":569,"o":67.5,"t":"2026-10-20T13:45:00Z","v":31065,"vw":67.498008},{"c":67.31,"h":67.4,"l":67.105,"n":710,"o":67.325,"t":"2026-10-20T14:00:00Z","v":32077,"vw":67.252545},{"c":67.435,"h":67.47,"l":67.255,"n":758,"o":67.305,"t":"2026-10-20T14:15:00Z","v":35196,"vw":67.343634},{"c":67.53,"h":67.6,"l":67.36,"n":694,"o":67.42,"t":"2026-10-20T14:30:00Z","v":29518,"vw":67.531426},{"c":67.66,"h":67.7,"l":67.4446,"n":578,"o":67.465,"t":"2026-10-20T14:45:00Z","v":19121,"vw":67.561449},{"c":67.56,"h":67.73,"l":67.56,"n":688,"o":67.675,"t":"2026-10-20T15:00:00Z","v":29842,"vw":67.64263},{"c":67.61,"h":67.72,"l":67.56,"n":833,"o":67.57,"t":"2026-10-20T15:15:00Z","v":66141,"vw":67.655439},{"c":67.815,"h":67.86,"l":67.55,"n":682,"o":67.61,"t":"2026-10-20T15:30:00Z","v":38234,"vw":67.707308},{"c":67.75,"h":67.855,"l":67.75,"n":419,"o":67.82,"t":"2026-10-20T15:45:00Z","v":13987,"vw":67.816042},{"c":67.69,"h":67.77,"l":67.685,"n":404,"o":67.765,"t":"2026-10-20T16:00:00Z","v":23868,"vw":67.730012},{"c":67.69,"h":67.72,"l":67.655,"n":317,"o":67.7,"t":"2026-10-20T16:15:00Z","v":13937,"vw":67.690268},{"c":67.71,"h":67.74,"l":67.675,"n":464,"o":67.685,"t":"2026-10-20T16:30:00Z","v":15881,"vw":67.707156},{"c":67.685,"h":67.72,"l":67.68,"n":389,"o":67.71,"t":"2026-10-20T16:45:00Z","v":16734,"vw":67.700191},{"c":67.635,"h":67.705,"l":67.63,"n":417,"o":67.69,"t":"2026-10-20T17:00:00Z","v":11747,"vw":67.653863},{"c":67.71,"h":67.71,"l":67.63,"n":388,"o":67.63,"t":"2026-10-20T17:15:00Z","v":14606,"vw":67.668701},{"c":67.6451,"h":67.77,"l":67.61,"n":773,"o":67.73,"t":"2026-10-20T17:30:00Z","v":49962,"vw":67.680866},{"c":67.74,"h":67.78,"l":67.65,"n":457,"o":67.655,"t":"2026-10-20T17:45:00Z","v":63482,"vw":67.719558},{"c":67.77,"h":67.8,"l":67.7,"n":354,"o":67.74,"t":"2026-10-20T18:00:00Z","v":16107,"vw":67.750385},{"c":67.75,"h":67.785,"l":67.7,"n":464,"o":67.76,"t":"2026-10-20T18:15:00Z","v":20516,"vw":67.759594},{"c":67.78,"h":67.82,"l":67.72,"n":367,"o":67.75,"t":"2026-10-20T18:30:00Z","v":16218,"vw":67.778216},{"c":67.77,"h":67.775,"l":67.67,"n":619,"o":67.75,"t":"2026-10-20T18:45:00Z","v":30156,"vw":67.726088},{"c":67.74,"h":67.805,"l":67.74,"n":580,"o":67.765,"t":"2026-10-20T19:00:00Z","v":26540,"vw":67.76826},{"c":67.76,"h":67.775,"l":67.72,"n":603,"o":67.73,"t":"2026-10-20T19:15:00Z","v":27290,"vw":67.750396},{"c":67.86,"h":67.87,"l":67.76,"n":789,"o":67.76,"t":"2026-10-20T19:30:00Z","v":42659,"vw":67.834272},{"c":67.83,"h":67.91,"l":67.78,"n":2426,"o":67.85,"t":"2026-10-20T19:45:00Z","v":149720,"vw":67.831767},{"c":67.83,"h":67.83,"l":67.83,"n":15,"o":67.83,"t":"2026-10-20T20:00:00Z","v":73634,"vw":67.83},{"c":67.65,"h":67.65,"l":67.59,"n":5,"o":67.62,"t":"2026-10-20T20:30:00Z","v":740,"vw":67.621351},{"c":67.84,"h":67.85,"l":67.78,"n":4,"o":67.85,"t":"2026-10-21T08:00:00Z","v":441,"vw":67.810879},{"c":67.47,"h":67.51,"l":67.47,"n":13,"o":67.51,"t":"2026-10-21T11:30:00Z","v":976,"vw":67.484413},{"c":67.38,"h":67.38,"l":67.38,"n":3,"o":67.38,"t":"2026-10-21T11:45:00Z","v":300,"vw":67.38},{"c":67.45,"h":67.45,"l":67.42,"n":11,"o":67.44,"t":"2026-10-21T12:00:00Z","v":2120,"vw":67.428172},{"c":67.52,"h":67.53,"l":67.52,"n":6,"o":67.53,"t":"2026-10-21T12:15:00Z","v":800,"vw":67.521351},{"c":67.57,"h":67.57,"l":67.52,"n":7,"o":67.52,"t":"2026-10-21T12:30:00Z","v":887,"vw":67.530626},{"c":67.68,"h":67.68,"l":67.67,"n":5,"o":67.67,"t":"2026-10-21T12:45:00Z","v":690,"vw":67.676923},{"c":67.56,"h":67.65,"l":67.5,"n":108,"o":67.51,"t":"2026-10-21T13:15:00Z","v":11432,"vw":67.552982},{"c":67.96,"h":68.09,"l":67.43,"n":931,"o":67.555,"t":"2026-10-21T13:30:00Z","v":65259,"vw":67.740369},{"c":67.71,"h":68.085,"l":67.6607,"n":655,"o":67.99,"t":"2026-10-21T13:45:00Z","v":47130,"vw":67.922474},{"c":67.54,"h":67.7,"l":67.2,"n":941,"o":67.7,"t":"2026-10-21T14:00:00Z","v":45036,"vw":67.414706},{"c":67.45,"h":67.65,"l":67.45,"n":645,"o":67.56,"t":"2026-10-21T14:15:00Z","v":30623,"vw":67.564919},{"c":67.475,"h":67.63,"l":67.465,"n":664,"o":67.465,"t":"2026-10-21T14:30:00Z","v":28685,"vw":67.54064},{"c":67.645,"h":67.69,"l":67.44,"n":821,"o":67.495,"t":"2026-10-21T14:45:00Z","v":52785,"vw":67.544243},{"c":67.67,"h":67.68,"l":67.555,"n":694,"o":67.65,"t":"2026-10-21T15:00:00Z","v":27691,"vw":67.617381},{"c":67.79,"h":67.84,"l":67.66,"n":774,"o":67.675,"t":"2026-10-21T15:15:00Z","v":45568,"vw":67.75266},{"c":67.6,"h":67.81,"l":67.59,"n":735,"o":67.78,"t":"2026-10-21T15:30:00Z","v":51710,"vw":67.742471},{"c":67.645,"h":67.645,"l":67.56,"n":583,"o":67.61,"t":"2026-10-21T15:45:00Z","v":21547,"vw":67.598144},{"c":67.815,"h":67.815,"l":67.65,"n":376,"o":67.65,"t":"2026-10-21T16:00:00Z","v":22842,"vw":67.728427},{"c":67.82,"h":67.825,"l":67.755,"n":334,"o":67.795,"t":"2026-10-21T16:15:00Z","v":16436,"vw":67.784131},{"c":67.72,"h":67.82,"l":67.71,"n":279,"o":67.82,"t":"2026-10-21T16:30:00Z","v":11067,"vw":67.752427},{"c":67.8,"h":67.83,"l":67.715,"n":360,"o":67.715,"t":"2026-10-21T16:45:00Z","v":14422,"vw":67.764519},{"c":67.77,"h":67.815,"l":67.75,"n":395,"o":67.799,"t":"2026-10-21T17:00:00Z","v":13572,"vw":67.783222},{"c":67.765,"h":67.765,"l":67.72,"n":407,"o":67.74,"t":"2026-10-21T17:15:00Z","v":12430,"vw":67.742722},{"c":67.72,"h":67.755,"l":67.68,"n":363,"o":67.74,"t":"2026-10-21T17:30:00Z","v":20330,"vw":67.715061},{"c":67.725,"h":67.75,"l":67.695,"n":524,"o":67.71,"t":"2026-10-21T17:45:00Z","v":16980,"vw":67.718297},{"c":67.73,"h":67.785,"l":67.715,"n":435,"o":67.73,"t":"2026-10-21T18:00:00Z","v":17514,"vw":67.750262},{"c":67.705,"h":67.735,"l":67.67,"n":551,"o":67.73,"t":"2026-10-21T18:15:00Z","v":26744,"vw":67.706334},{"c":67.61,"h":67.705,"l":67.61,"n":574,"o":67.705,"t":"2026-10-21T18:30:00Z","v":25376,"vw":67.655253},{"c":67.375,"h":67.61,"l":67.36,"n":706,"o":67.61,"t":"2026-10-21T18:45:00Z","v":32406,"vw":67.534232},{"c":67.13,"h":67.33,"l":67.09,"n":1630,"o":67.33,"t":"2026-10-21T19:00:00Z","v":45741,"vw":67.181774},{"c":67.315,"h":67.315,"l":67.12,"n":1456,"o":67.13,"t":"2026-10-21T19:15:00Z","v":80994,"vw":67.224595},{"c":67.44,"h":67.44,"l":67.295,"n":1348,"o":67.32,"t":"2026-10-21T19:30:00Z","v":65875,"vw":67.338687},{"c":67.44,"h":67.545,"l":67.405,"n":2794,"o":67.43,"t":"2026-10-21T19:45:00Z","v":156138,"vw":67.456482},{"c":67.43,"h":67.43,"l":67.43,"n":23,"o":67.43,"t":"2026-10-21T20:00:00Z","v":80980,"vw":67.43},{"c":68.16,"h":68.16,"l":67.73,"n":56,"o":67.77,"t":"2026-10-22T08:00:00Z","v":3263,"vw":67.907233},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-22T08:30:00Z","v":104,"vw":68.26},{"c":67.99,"h":67.99,"l":67.98,"n":7,"o":67.98,"t":"2026-10-22T11:00:00Z","v":670,"vw":67.9875},{"c":68.06,"h":68.06,"l":68.06,"n":1,"o":68.06,"t":"2026-10-22T11:45:00Z","v":300,"vw":68.06},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-22T12:15:00Z","v":100,"vw":68.11},{"c":68.2,"h":68.26,"l":68.2,"n":4,"o":68.26,"t":"2026-10-22T12:45:00Z","v":256,"vw":68.23},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-22T13:00:00Z","v":141,"vw":68.14},{"c":67.97,"h":68,"l":67.88,"n":68,"o":67.95,"t":"2026-10-22T13:15:00Z","v":3775,"vw":67.953809},{"c":68.6,"h":68.635,"l":67.96,"n":1026,"o":68.02,"t":"2026-10-22T13:30:00Z","v":84632,"vw":68.323298},{"c":68.905,"h":68.98,"l":68.59,"n":985,"o":68.59,"t":"2026-10-22T13:45:00Z","v":68430,"vw":68.845514},{"c":69.13,"h":69.23,"l":68.9,"n":1182,"o":68.9,"t":"2026-10-22T14:00:00Z","v":80076,"vw":69.075366},{"c":69.48,"h":69.54,"l":69.13,"n":1367,"o":69.14,"t":"2026-10-22T14:15:00Z","v":82158,"vw":69.303002},{"c":69.71,"h":69.72,"l":69.25,"n":1246,"o":69.55,"t":"2026-10-22T14:30:00Z","v":71760,"vw":69.576328},{"c":70.03,"h":70.13,"l":69.71,"n":1770,"o":69.71,"t":"2026-10-22T14:45:00Z","v":152885,"vw":69.967697},{"c":70.18,"h":70.28,"l":69.94,"n":1080,"o":70.025,"t":"2026-10-22T15:00:00Z","v":69495,"vw":70.100184},{"c":70.24,"h":70.37,"l":70.18,"n":1905,"o":70.2,"t":"2026-10-22T15:15:00Z","v":129742,"vw":70.294884},{"c":70.42,"h":70.47,"l":70.24,"n":981,"o":70.25,"t":"2026-10-22T15:30:00Z","v":61653,"vw":70.338827},{"c":70.59,"h":70.61,"l":70.4101,"n":776,"o":70.4101,"t":"2026-10-22T15:45:00Z","v":35536,"vw":70.532224},{"c":70.48,"h":70.61,"l":70.465,"n":841,"o":70.59,"t":"2026-10-22T16:00:00Z","v":32095,"vw":70.555284},{"c":70.33,"h":70.535,"l":70.22,"n":940,"o":70.5,"t":"2026-10-22T16:15:00Z","v":81396,"vw":70.397564},{"c":70.085,"h":70.4,"l":70.025,"n":1073,"o":70.31,"t":"2026-10-22T16:30:00Z","v":94774,"vw":70.169989},{"c":70.31,"h":70.39,"l":70.05,"n":800,"o":70.085,"t":"2026-10-22T16:45:00Z","v":59003,"vw":70.22415},{"c":70.24,"h":70.33,"l":70.155,"n":686,"o":70.31,"t":"2026-10-22T17:00:00Z","v":42151,"vw":70.215418},{"c":70.205,"h":70.245,"l":70.095,"n":725,"o":70.23,"t":"2026-10-22T17:15:00Z","v":47240,"vw":70.153705},{"c":70.32,"h":70.32,"l":70.2,"n":555,"o":70.2,"t":"2026-10-22T17:30:00Z","v":28141,"vw":70.276577},{"c":70.54,"h":70.555,"l":70.32,"n":1646,"o":70.32,"t":"2026-10-22T17:45:00Z","v":86526,"vw":70.46767},{"c":70.47,"h":70.54,"l":70.35,"n":685,"o":70.54,"t":"2026-10-22T18:00:00Z","v":37980,"vw":70.435312},{"c":70.57,"h":70.59,"l":70.45,"n":983,"o":70.48,"t":"2026-10-22T18:15:00Z","v":78273,"vw":70.519098},{"c":70.39,"h":70.57,"l":70.385,"n":914,"o":70.57,"t":"2026-10-22T18:30:00Z","v":52465,"vw":70.458999},{"c":70.395,"h":70.41,"l":70.28,"n":949,"o":70.38,"t":"2026-10-22T18:45:00Z","v":48922,"vw":70.3429},{"c":70.4586,"h":70.56,"l":70.37,"n":894,"o":70.39,"t":"2026-10-22T19:00:00Z","v":42844,"vw":70.464185},{"c":70.5,"h":70.575,"l":70.445,"n":1395,"o":70.46,"t":"2026-10-22T19:15:00Z","v":94134,"vw":70.512215},{"c":70.43,"h":70.52,"l":70.395,"n":1594,"o":70.505,"t":"2026-10-22T19:30:00Z","v":95376,"vw":70.461275},{"c":70.64,"h":70.68,"l":70.4,"n":4630,"o":70.44,"t":"2026-10-22T19:45:00Z","v":335332,"vw":70.568084},{"c":70.63,"h":70.63,"l":70.63,"n":22,"o":70.63,"t":"2026-10-22T20:00:00Z","v":94912,"vw":70.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.33741794310722106,"strike":81.60831509846827,"iv":0.37249124726477023,"gamma":0.02353172866520788,"theta":-0.022925382932166304,"vega":0.03466608315098468,"rho":0.00507755377140515,"breakevenPct":16.021142632840863},{"delta":0.15,"premium":0.5523976608187134,"strike":79.39766081871345,"iv":0.3679598830409357,"gamma":0.031385263157894736,"theta":-0.030215321637426903,"vega":0.04590315789473685,"rho":0.007623951527882378,"breakevenPct":13.195608777477235},{"delta":0.2,"premium":0.80093567251462,"strike":77.93567251461988,"iv":0.37538678362573097,"gamma":0.03717473684210526,"theta":-0.03729134502923977,"vega":0.05537684210526316,"rho":0.010170251096451303,"breakevenPct":11.477570702441609},{"delta":0.25,"premium":1.0808651026392961,"strike":76.64222873900293,"iv":0.3789381231671554,"gamma":0.041644868035190616,"theta":-0.04265953079178886,"vega":0.0625574780058651,"rho":0.012707095060080264,"breakevenPct":10.042607732751284},{"delta":0.3,"premium":1.3741202346041057,"strike":75.42033235581623,"iv":0.38084428152492666,"gamma":0.04555493646138807,"theta":-0.047302737047898336,"vega":0.06876471163245357,"rho":0.015239925105942685,"breakevenPct":8.72781054852093},{"delta":0.35,"premium":1.6924508126603937,"strike":74.29854576561164,"iv":0.3793114627887083,"gamma":0.04858349016253208,"theta":-0.05019067579127459,"vega":0.07297630453378956,"rho":0.01776373504497828,"breakevenPct":7.590254252119536},{"delta":0.4,"premium":2.0239307100085546,"strike":73.22925577416595,"iv":0.37597527801539776,"gamma":0.05114978614200171,"theta":-0.05215816937553464,"vega":0.07614140290846877,"rho":0.02028281492799493,"breakevenPct":6.545641348116254},{"delta":0.45,"premium":2.3882086167800454,"strike":72.19954648526077,"iv":0.3738201814058957,"gamma":0.05287596371882086,"theta":-0.05362018140589569,"vega":0.0783,"rho":0.022785204092480443,"breakevenPct":5.603504321167806},{"delta":0.5,"premium":2.8228269085411943,"strike":71.25472411186696,"iv":0.3741981103552532,"gamma":0.05280037792894936,"theta":-0.05399811035525321,"vega":0.0783,"rho":0.02525179743923566,"breakevenPct":4.881142602871543},{"delta":0.55,"premium":3.2574452003023437,"strike":70.30990173847317,"iv":0.3745760393046107,"gamma":0.05272479213907785,"theta":-0.054376039304610733,"vega":0.0783,"rho":0.02771839078599088,"breakevenPct":4.158780884575279},{"delta":0.6,"premium":3.7736196319018402,"strike":69.3558282208589,"iv":0.3737981595092024,"gamma":0.051308588957055215,"theta":-0.053160122699386504,"vega":0.0760325153374233,"rho":0.030138884578216063,"breakevenPct":3.5387906735958428},{"delta":0.65,"premium":4.329601226993866,"strike":68.39723926380368,"iv":0.3724561349693251,"gamma":0.04923803680981595,"theta":-0.051166257668711655,"vega":0.07265828220858896,"rho":0.032536877397396836,"breakevenPct":2.9687675078543805},{"delta":0.7,"premium":4.897538200339558,"strike":67.4320882852292,"iv":0.37096095076400676,"gamma":0.04702292020373515,"theta":-0.049012054329371814,"vega":0.06905721561969441,"rho":0.03492691974228553,"breakevenPct":2.406380412811496},{"delta":0.75,"premium":5.640322580645162,"strike":66.37096774193549,"iv":0.3672258064516129,"gamma":0.042693548387096776,"theta":-0.04451290322580645,"vega":0.06213870967741936,"rho":0.03720068640065267,"breakevenPct":1.9556708517353023},{"delta":0.8,"premium":6.383106960950764,"strike":65.30984719864176,"iv":0.363490662139219,"gamma":0.0383641765704584,"theta":-0.04001375212224108,"vega":0.0552202037351443,"rho":0.03947445305901981,"breakevenPct":1.5049612906591086},{"delta":0.85,"premium":7.401878453038673,"strike":64.02209944751381,"iv":0.3586057458563536,"gamma":0.03201491712707183,"theta":-0.033888729281767956,"vega":0.04553325966850829,"rho":0.04155658714129751,"breakevenPct":1.124136911443423},{"delta":0.9,"premium":8.534475138121547,"strike":62.64088397790055,"iv":0.35324662983425414,"gamma":0.02483259668508287,"theta":-0.027093149171270717,"vega":0.03470453038674033,"rho":0.04355968631931235,"breakevenPct":0.7721352343509967}],"put":[{"delta":0.1,"premium":0.43503460207612465,"strike":60.916955017301035,"iv":0.4338159169550173,"gamma":0.020091003460207615,"theta":-0.02499446366782007,"vega":0.03448166089965398,"rho":-0.006230367836135793,"breakevenPct":14.36794504428017},{"delta":0.15,"premium":0.7002311756935271,"strike":62.942536327608984,"iv":0.42676155878467636,"gamma":0.027317040951122855,"theta":-0.03265151915455746,"vega":0.046095904887714666,"rho":-0.00934732656259497,"breakevenPct":11.875541339493898},{"delta":0.2,"premium":0.9809445178335536,"strike":64.59379128137384,"iv":0.41579722589167767,"gamma":0.033723910171730515,"theta":-0.03806763540290621,"vega":0.055408982826948484,"rho":-0.01246870567174567,"breakevenPct":9.935088824096988},{"delta":0.25,"premium":1.2999754420432221,"strike":65.92583497053045,"iv":0.40895225933202356,"gamma":0.038633005893909625,"theta":-0.041992337917485266,"vega":0.062477308447937134,"rho":-0.01559913757995861,"breakevenPct":8.500836006672465},{"delta":0.3,"premium":1.631507858546169,"strike":67.15373280943025,"iv":0.40345127701375244,"gamma":0.04305343811394892,"theta":-0.04543045186640471,"vega":0.06881326129666011,"rho":-0.01873252305391334,"breakevenPct":7.231735875854316},{"delta":0.35,"premium":2.0221854304635762,"strike":68.24296357615894,"iv":0.40038435430463576,"gamma":0.045934519867549664,"theta":-0.04746986754966887,"vega":0.0729180463576159,"rho":-0.021894048002770488,"breakevenPct":6.242704027048882},{"delta":0.4,"premium":2.4360927152317884,"strike":69.27773178807946,"iv":0.39827342715231784,"gamma":0.048211009933774834,"theta":-0.04895993377483444,"vega":0.07614652317880795,"rho":-0.025066624945948645,"breakevenPct":5.363671141373789},{"delta":0.45,"premium":2.884422310756972,"strike":70.300796812749,"iv":0.3964029482071713,"gamma":0.0498601593625498,"theta":-0.04983155378486056,"vega":0.07841203187250996,"rho":-0.02825884527238528,"breakevenPct":4.5499440719353785},{"delta":0.5,"premium":3.4123107569721114,"strike":71.29681274900399,"iv":0.39508820717131476,"gamma":0.05005936254980079,"theta":-0.04927378486055777,"vega":0.07845187250996016,"rho":-0.03149646653098886,"breakevenPct":3.8871556108850616},{"delta":0.55,"premium":3.9401992031872513,"strike":72.29282868525897,"iv":0.39377346613545816,"gamma":0.05025856573705179,"theta":-0.04871601593625498,"vega":0.07849171314741035,"rho":-0.03473408778959244,"breakevenPct":3.224367149834743},{"delta":0.6,"premium":4.6499999999999995,"strike":73.38235294117646,"iv":0.39611176470588233,"gamma":0.0485,"theta":-0.046941176470588236,"vega":0.07617058823529411,"rho":-0.03809251894243894,"breakevenPct":2.6867436766579686},{"delta":0.65,"premium":5.407575757575758,"strike":74.49643493761141,"iv":0.39940944741532974,"gamma":0.04622727272727272,"theta":-0.04484670231729055,"vega":0.07322941176470589,"rho":-0.041482677946298736,"breakevenPct":2.181991816458083},{"delta":0.7,"premium":6.387951105937136,"strike":75.79743888242142,"iv":0.4065139697322468,"gamma":0.04271199068684517,"theta":-0.042081839348079166,"vega":0.06877403958090804,"rho":-0.04503486185463199,"breakevenPct":1.7280365616815965},{"delta":0.75,"premium":7.552095459837021,"strike":77.25261932479627,"iv":0.41675844004656576,"gamma":0.03817182770663562,"theta":-0.038764027939464485,"vega":0.0630697322467986,"rho":-0.04872068674256746,"breakevenPct":1.3159792369258676},{"delta":0.8,"premium":8.970588235294121,"strike":78.953081232493,"iv":0.4222780112044818,"gamma":0.033040756302521,"theta":-0.03320140056022408,"vega":0.05529957983193276,"rho":-0.05260430987766821,"breakevenPct":0.9167591714584626},{"delta":0.85,"premium":11.162083333333333,"strike":81.39583333333333,"iv":0.4449325,"gamma":0.026382500000000003,"theta":-0.0277575,"vega":0.046268333333333335,"rho":-0.05708476785443403,"breakevenPct":0.5610222285147878},{"delta":0.9,"premium":17.342553191489365,"strike":87.75265957446808,"iv":0.5575053191489362,"gamma":0.015817021276595743,"theta":-0.024805851063829785,"vega":0.03490478723404255,"rho":-0.0646965870943522,"breakevenPct":0.31133175282637254}]},"raw":{"call":[{"delta":0.1,"premium":0.33741794310722106,"strike":81.60831509846827,"iv":0.37249124726477023,"gamma":0.02353172866520788,"theta":-0.022925382932166304,"vega":0.03466608315098468,"rho":0.00507755377140515,"breakevenPct":16.021142632840863},{"delta":0.15,"premium":0.5523976608187134,"strike":79.39766081871345,"iv":0.3679598830409357,"gamma":0.031385263157894736,"theta":-0.030215321637426903,"vega":0.04590315789473685,"rho":0.007623951527882378,"breakevenPct":13.195608777477235},{"delta":0.2,"premium":0.80093567251462,"strike":77.93567251461988,"iv":0.37538678362573097,"gamma":0.03717473684210526,"theta":-0.03729134502923977,"vega":0.05537684210526316,"rho":0.010170251096451303,"breakevenPct":11.477570702441609},{"delta":0.25,"premium":1.0808651026392961,"strike":76.64222873900293,"iv":0.3789381231671554,"gamma":0.041644868035190616,"theta":-0.04265953079178886,"vega":0.0625574780058651,"rho":0.012707095060080264,"breakevenPct":10.042607732751284},{"delta":0.3,"premium":1.3741202346041057,"strike":75.42033235581623,"iv":0.38084428152492666,"gamma":0.04555493646138807,"theta":-0.047302737047898336,"vega":0.06876471163245357,"rho":0.015239925105942685,"breakevenPct":8.72781054852093},{"delta":0.35,"premium":1.6924508126603937,"strike":74.29854576561164,"iv":0.3793114627887083,"gamma":0.04858349016253208,"theta":-0.05019067579127459,"vega":0.07297630453378956,"rho":0.01776373504497828,"breakevenPct":7.590254252119536},{"delta":0.4,"premium":2.0239307100085546,"strike":73.22925577416595,"iv":0.37597527801539776,"gamma":0.05114978614200171,"theta":-0.05215816937553464,"vega":0.07614140290846877,"rho":0.02028281492799493,"breakevenPct":6.545641348116254},{"delta":0.45,"premium":2.3882086167800454,"strike":72.19954648526077,"iv":0.3738201814058957,"gamma":0.05287596371882086,"theta":-0.05362018140589569,"vega":0.0783,"rho":0.022785204092480443,"breakevenPct":5.603504321167806},{"delta":0.5,"premium":2.8228269085411943,"strike":71.25472411186696,"iv":0.3741981103552532,"gamma":0.05280037792894936,"theta":-0.05399811035525321,"vega":0.0783,"rho":0.02525179743923566,"breakevenPct":4.881142602871543},{"delta":0.55,"premium":3.2574452003023437,"strike":70.30990173847317,"iv":0.3745760393046107,"gamma":0.05272479213907785,"theta":-0.054376039304610733,"vega":0.0783,"rho":0.02771839078599088,"breakevenPct":4.158780884575279},{"delta":0.6,"premium":3.7736196319018402,"strike":69.3558282208589,"iv":0.3737981595092024,"gamma":0.051308588957055215,"theta":-0.053160122699386504,"vega":0.0760325153374233,"rho":0.030138884578216063,"breakevenPct":3.5387906735958428},{"delta":0.65,"premium":4.329601226993866,"strike":68.39723926380368,"iv":0.3724561349693251,"gamma":0.04923803680981595,"theta":-0.051166257668711655,"vega":0.07265828220858896,"rho":0.032536877397396836,"breakevenPct":2.9687675078543805},{"delta":0.7,"premium":4.897538200339558,"strike":67.4320882852292,"iv":0.37096095076400676,"gamma":0.04702292020373515,"theta":-0.049012054329371814,"vega":0.06905721561969441,"rho":0.03492691974228553,"breakevenPct":2.406380412811496},{"delta":0.75,"premium":5.640322580645162,"strike":66.37096774193549,"iv":0.3672258064516129,"gamma":0.042693548387096776,"theta":-0.04451290322580645,"vega":0.06213870967741936,"rho":0.03720068640065267,"breakevenPct":1.9556708517353023},{"delta":0.8,"premium":6.383106960950764,"strike":65.30984719864176,"iv":0.363490662139219,"gamma":0.0383641765704584,"theta":-0.04001375212224108,"vega":0.0552202037351443,"rho":0.03947445305901981,"breakevenPct":1.5049612906591086},{"delta":0.85,"premium":7.401878453038673,"strike":64.02209944751381,"iv":0.3586057458563536,"gamma":0.03201491712707183,"theta":-0.033888729281767956,"vega":0.04553325966850829,"rho":0.04155658714129751,"breakevenPct":1.124136911443423},{"delta":0.9,"premium":8.534475138121547,"strike":62.64088397790055,"iv":0.35324662983425414,"gamma":0.02483259668508287,"theta":-0.027093149171270717,"vega":0.03470453038674033,"rho":0.04355968631931235,"breakevenPct":0.7721352343509967}],"put":[{"delta":0.1,"premium":0.43503460207612465,"strike":60.916955017301035,"iv":0.4338159169550173,"gamma":0.020091003460207615,"theta":-0.02499446366782007,"vega":0.03448166089965398,"rho":-0.006230367836135793,"breakevenPct":14.36794504428017},{"delta":0.15,"premium":0.7002311756935271,"strike":62.942536327608984,"iv":0.42676155878467636,"gamma":0.027317040951122855,"theta":-0.03265151915455746,"vega":0.046095904887714666,"rho":-0.00934732656259497,"breakevenPct":11.875541339493898},{"delta":0.2,"premium":0.9809445178335536,"strike":64.59379128137384,"iv":0.41579722589167767,"gamma":0.033723910171730515,"theta":-0.03806763540290621,"vega":0.055408982826948484,"rho":-0.01246870567174567,"breakevenPct":9.935088824096988},{"delta":0.25,"premium":1.2999754420432221,"strike":65.92583497053045,"iv":0.40895225933202356,"gamma":0.038633005893909625,"theta":-0.041992337917485266,"vega":0.062477308447937134,"rho":-0.01559913757995861,"breakevenPct":8.500836006672465},{"delta":0.3,"premium":1.631507858546169,"strike":67.15373280943025,"iv":0.40345127701375244,"gamma":0.04305343811394892,"theta":-0.04543045186640471,"vega":0.06881326129666011,"rho":-0.01873252305391334,"breakevenPct":7.231735875854316},{"delta":0.35,"premium":2.0221854304635762,"strike":68.24296357615894,"iv":0.40038435430463576,"gamma":0.045934519867549664,"theta":-0.04746986754966887,"vega":0.0729180463576159,"rho":-0.021894048002770488,"breakevenPct":6.242704027048882},{"delta":0.4,"premium":2.4360927152317884,"strike":69.27773178807946,"iv":0.39827342715231784,"gamma":0.048211009933774834,"theta":-0.04895993377483444,"vega":0.07614652317880795,"rho":-0.025066624945948645,"breakevenPct":5.363671141373789},{"delta":0.45,"premium":2.884422310756972,"strike":70.300796812749,"iv":0.3964029482071713,"gamma":0.0498601593625498,"theta":-0.04983155378486056,"vega":0.07841203187250996,"rho":-0.02825884527238528,"breakevenPct":4.5499440719353785},{"delta":0.5,"premium":3.4123107569721114,"strike":71.29681274900399,"iv":0.39508820717131476,"gamma":0.05005936254980079,"theta":-0.04927378486055777,"vega":0.07845187250996016,"rho":-0.03149646653098886,"breakevenPct":3.8871556108850616},{"delta":0.55,"premium":3.9401992031872513,"strike":72.29282868525897,"iv":0.39377346613545816,"gamma":0.05025856573705179,"theta":-0.04871601593625498,"vega":0.07849171314741035,"rho":-0.03473408778959244,"breakevenPct":3.224367149834743},{"delta":0.6,"premium":4.6499999999999995,"strike":73.38235294117646,"iv":0.39611176470588233,"gamma":0.0485,"theta":-0.046941176470588236,"vega":0.07617058823529411,"rho":-0.03809251894243894,"breakevenPct":2.6867436766579686},{"delta":0.65,"premium":5.407575757575758,"strike":74.49643493761141,"iv":0.39940944741532974,"gamma":0.04622727272727272,"theta":-0.04484670231729055,"vega":0.07322941176470589,"rho":-0.041482677946298736,"breakevenPct":2.181991816458083},{"delta":0.7,"premium":6.387951105937136,"strike":75.79743888242142,"iv":0.4065139697322468,"gamma":0.04271199068684517,"theta":-0.042081839348079166,"vega":0.06877403958090804,"rho":-0.04503486185463199,"breakevenPct":1.7280365616815965},{"delta":0.75,"premium":7.552095459837021,"strike":77.25261932479627,"iv":0.41675844004656576,"gamma":0.03817182770663562,"theta":-0.038764027939464485,"vega":0.0630697322467986,"rho":-0.04872068674256746,"breakevenPct":1.3159792369258676},{"delta":0.8,"premium":8.970588235294121,"strike":78.953081232493,"iv":0.4222780112044818,"gamma":0.033040756302521,"theta":-0.03320140056022408,"vega":0.05529957983193276,"rho":-0.05260430987766821,"breakevenPct":0.9167591714584626},{"delta":0.85,"premium":11.162083333333333,"strike":81.39583333333333,"iv":0.4449325,"gamma":0.026382500000000003,"theta":-0.0277575,"vega":0.046268333333333335,"rho":-0.05708476785443403,"breakevenPct":0.5610222285147878},{"delta":0.9,"premium":17.342553191489365,"strike":87.75265957446808,"iv":0.5575053191489362,"gamma":0.015817021276595743,"theta":-0.024805851063829785,"vega":0.03490478723404255,"rho":-0.0646965870943522,"breakevenPct":0.31133175282637254}]}},"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"}}