{"symbol":"ANDE","url":"https://intraalpha.com/companies/ANDE","capturedAt":"2026-10-22T20:19:08.635Z","state":"ready","quote":{"symbol":"ANDE","last_price":65.1,"prev_close":65.7,"regular_close":65.1,"change":-0.6,"change_pct":-0.9132,"regular_change":-0.6,"regular_change_pct":-0.9132,"extended_change":0,"extended_change_pct":0,"bid":62.29,"ask":68.75,"bid_size":1000,"ask_size":100,"volume":255835,"vwap":64.982341,"open":66.02,"high":66.6518,"low":63.502,"close":65.1,"trade_count":7341,"last_trade_at":"2026-10-22T20:00:03.283060561Z","last_quote_at":"2026-10-22T20:00:48.941693846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:18:55.036358482-04:00","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":"ANDE","fetched_at":"2026-10-22T20:19:08.108687+00:00","name":"The Andersons Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FOOD DISTRIBUTION","country":"USA","description":"Andersons, Inc., an agricultural company, operates in the commerce, ethanol, plant nutrients, and railroad sectors in the United States and internationally. The company is headquartered in Maumee, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2232195000,"ebitda":302506000,"pe_ratio":12.61,"peg_ratio":0.895,"book_value":39.13,"dividend_per_share":0.79,"dividend_yield":0.0121,"eps":5.21,"revenue_ttm":10938887000,"gross_profit_ttm":785277000,"profit_margin":0.0162,"operating_margin_ttm":0.0161,"return_on_assets_ttm":0.0303,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":6.18,"quarterly_revenue_growth":-0.012,"analyst_target_price":86.67,"analyst_number":0,"beta":0.655,"fifty_two_week_high":81.62,"fifty_two_week_low":44.07,"fifty_day_ma":67.39,"two_hundred_day_ma":68.9,"shares_outstanding":33975600,"forward_pe":20.92,"price_to_sales":0.204,"price_to_book":1.736,"ev_to_revenue":0.286,"ev_to_ebitda":7.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:19:08.108687+00:00"},"optionObservedAt":"2026-10-22T19:50:01.400Z","bars":[{"c":67.35,"h":67.35,"l":67.35,"n":9,"o":67.35,"t":"2026-10-15T09:15:00Z","v":605,"vw":67.35},{"c":67.31,"h":67.36,"l":67.31,"n":2,"o":67.36,"t":"2026-10-15T09:20:00Z","v":500,"vw":67.35},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-10-15T10:35:00Z","v":231,"vw":67.5},{"c":67.18,"h":67.87,"l":67.18,"n":20,"o":67.87,"t":"2026-10-15T13:30:00Z","v":1929,"vw":67.778427},{"c":66.8,"h":67.26,"l":66.8,"n":69,"o":67.26,"t":"2026-10-15T13:35:00Z","v":1636,"vw":67.10387},{"c":67.155,"h":67.155,"l":67.14,"n":52,"o":67.14,"t":"2026-10-15T13:40:00Z","v":2632,"vw":67.146},{"c":67.76,"h":67.76,"l":67.16,"n":119,"o":67.16,"t":"2026-10-15T13:45:00Z","v":4400,"vw":67.275586},{"c":67.7,"h":67.78,"l":67.51,"n":145,"o":67.78,"t":"2026-10-15T13:50:00Z","v":4563,"vw":67.734649},{"c":67.755,"h":68.115,"l":67.755,"n":49,"o":67.855,"t":"2026-10-15T13:55:00Z","v":1025,"vw":67.964},{"c":67.96,"h":67.96,"l":67.96,"n":20,"o":67.96,"t":"2026-10-15T14:05:00Z","v":517,"vw":67.96},{"c":67.84,"h":68.24,"l":67.84,"n":238,"o":67.94,"t":"2026-10-15T14:10:00Z","v":4401,"vw":68.026018},{"c":67.77,"h":67.79,"l":67.68,"n":45,"o":67.79,"t":"2026-10-15T14:15:00Z","v":703,"vw":67.746667},{"c":67.55,"h":67.78,"l":67.55,"n":124,"o":67.78,"t":"2026-10-15T14:20:00Z","v":2694,"vw":67.683846},{"c":67.65,"h":67.65,"l":67.65,"n":10,"o":67.65,"t":"2026-10-15T14:25:00Z","v":242,"vw":67.65},{"c":67.7,"h":68.09,"l":67.62,"n":130,"o":67.84,"t":"2026-10-15T14:30:00Z","v":3869,"vw":67.773568},{"c":67.54,"h":67.54,"l":67.54,"n":20,"o":67.54,"t":"2026-10-15T14:35:00Z","v":263,"vw":67.54},{"c":67.42,"h":67.43,"l":67.42,"n":28,"o":67.43,"t":"2026-10-15T14:40:00Z","v":678,"vw":67.426061},{"c":67.51,"h":67.51,"l":67.36,"n":202,"o":67.36,"t":"2026-10-15T14:45:00Z","v":1898,"vw":67.422},{"c":67.27,"h":67.41,"l":67.27,"n":46,"o":67.41,"t":"2026-10-15T14:50:00Z","v":821,"vw":67.375},{"c":67.15,"h":67.4,"l":67.15,"n":70,"o":67.4,"t":"2026-10-15T14:55:00Z","v":801,"vw":67.302256},{"c":67.27,"h":67.3,"l":67.205,"n":71,"o":67.21,"t":"2026-10-15T15:00:00Z","v":1152,"vw":67.239672},{"c":67.17,"h":67.31,"l":67.16,"n":40,"o":67.31,"t":"2026-10-15T15:05:00Z","v":745,"vw":67.2},{"c":67.315,"h":67.315,"l":67.21,"n":32,"o":67.21,"t":"2026-10-15T15:10:00Z","v":732,"vw":67.271},{"c":66.99,"h":67.14,"l":66.99,"n":81,"o":67.14,"t":"2026-10-15T15:20:00Z","v":2761,"vw":67.10883},{"c":67.045,"h":67.05,"l":67.045,"n":19,"o":67.05,"t":"2026-10-15T15:25:00Z","v":503,"vw":67.048611},{"c":66.75,"h":66.92,"l":66.72,"n":84,"o":66.92,"t":"2026-10-15T15:35:00Z","v":2050,"vw":66.83},{"c":66.81,"h":66.81,"l":66.81,"n":28,"o":66.81,"t":"2026-10-15T15:40:00Z","v":278,"vw":66.81},{"c":66.8,"h":66.81,"l":66.8,"n":23,"o":66.81,"t":"2026-10-15T15:45:00Z","v":574,"vw":66.805},{"c":66.715,"h":66.74,"l":66.68,"n":47,"o":66.74,"t":"2026-10-15T15:50:00Z","v":951,"vw":66.703971},{"c":66.6,"h":66.6,"l":66.58,"n":46,"o":66.58,"t":"2026-10-15T16:00:00Z","v":577,"vw":66.59},{"c":66.4,"h":66.56,"l":66.23,"n":211,"o":66.55,"t":"2026-10-15T16:05:00Z","v":5713,"vw":66.456606},{"c":66.3,"h":66.3,"l":66.3,"n":18,"o":66.3,"t":"2026-10-15T16:10:00Z","v":478,"vw":66.3},{"c":66.375,"h":66.51,"l":66.375,"n":52,"o":66.41,"t":"2026-10-15T16:15:00Z","v":1627,"vw":66.457386},{"c":66.48,"h":66.52,"l":66.48,"n":30,"o":66.51,"t":"2026-10-15T16:20:00Z","v":764,"vw":66.503585},{"c":66.64,"h":66.64,"l":66.56,"n":42,"o":66.56,"t":"2026-10-15T16:25:00Z","v":781,"vw":66.586667},{"c":66.76,"h":66.76,"l":66.6,"n":99,"o":66.6,"t":"2026-10-15T16:30:00Z","v":2139,"vw":66.685883},{"c":66.62,"h":66.62,"l":66.56,"n":71,"o":66.6,"t":"2026-10-15T16:35:00Z","v":1589,"vw":66.59},{"c":66.47,"h":66.66,"l":66.47,"n":106,"o":66.49,"t":"2026-10-15T16:40:00Z","v":2736,"vw":66.528947},{"c":66.32,"h":66.56,"l":66.32,"n":49,"o":66.56,"t":"2026-10-15T16:45:00Z","v":1054,"vw":66.3825},{"c":66.28,"h":66.45,"l":66.21,"n":57,"o":66.21,"t":"2026-10-15T16:50:00Z","v":990,"vw":66.334},{"c":66.34,"h":66.34,"l":66.34,"n":20,"o":66.34,"t":"2026-10-15T16:55:00Z","v":1006,"vw":66.34},{"c":66.44,"h":66.44,"l":66.275,"n":110,"o":66.34,"t":"2026-10-15T17:00:00Z","v":2297,"vw":66.349283},{"c":66.185,"h":66.45,"l":66.185,"n":92,"o":66.45,"t":"2026-10-15T17:10:00Z","v":2292,"vw":66.30675},{"c":66.405,"h":66.405,"l":66.29,"n":143,"o":66.29,"t":"2026-10-15T17:20:00Z","v":2236,"vw":66.353837},{"c":66.3,"h":66.34,"l":66.28,"n":54,"o":66.28,"t":"2026-10-15T17:25:00Z","v":1351,"vw":66.293333},{"c":66.24,"h":66.29,"l":66.2,"n":117,"o":66.29,"t":"2026-10-15T17:30:00Z","v":2151,"vw":66.241815},{"c":66.15,"h":66.15,"l":66.08,"n":133,"o":66.1,"t":"2026-10-15T17:40:00Z","v":2279,"vw":66.12003},{"c":66.23,"h":66.28,"l":66.23,"n":61,"o":66.25,"t":"2026-10-15T17:45:00Z","v":849,"vw":66.252636},{"c":66.35,"h":66.37,"l":66.35,"n":45,"o":66.36,"t":"2026-10-15T17:50:00Z","v":1122,"vw":66.35625},{"c":66.3,"h":66.38,"l":66.295,"n":69,"o":66.38,"t":"2026-10-15T17:55:00Z","v":1193,"vw":66.341825},{"c":66.29,"h":66.3,"l":66.29,"n":19,"o":66.3,"t":"2026-10-15T18:00:00Z","v":288,"vw":66.295},{"c":66.04,"h":66.25,"l":66.04,"n":178,"o":66.23,"t":"2026-10-15T18:05:00Z","v":3112,"vw":66.128956},{"c":66.18,"h":66.18,"l":66.08,"n":18,"o":66.08,"t":"2026-10-15T18:10:00Z","v":320,"vw":66.13},{"c":66.07,"h":66.07,"l":66.02,"n":103,"o":66.05,"t":"2026-10-15T18:20:00Z","v":1755,"vw":66.046667},{"c":65.79,"h":66.02,"l":65.79,"n":157,"o":65.99,"t":"2026-10-15T18:25:00Z","v":4077,"vw":65.92868},{"c":65.75,"h":65.79,"l":65.63,"n":50,"o":65.79,"t":"2026-10-15T18:30:00Z","v":1212,"vw":65.694242},{"c":65.68,"h":65.8,"l":65.68,"n":96,"o":65.8,"t":"2026-10-15T18:40:00Z","v":1128,"vw":65.733333},{"c":65.53,"h":65.64,"l":65.53,"n":128,"o":65.64,"t":"2026-10-15T18:45:00Z","v":1852,"vw":65.615714},{"c":65.5,"h":65.59,"l":65.5,"n":76,"o":65.57,"t":"2026-10-15T18:50:00Z","v":1408,"vw":65.539248},{"c":65.515,"h":65.515,"l":65.515,"n":19,"o":65.515,"t":"2026-10-15T18:55:00Z","v":266,"vw":65.515},{"c":65.52,"h":65.52,"l":65.52,"n":14,"o":65.52,"t":"2026-10-15T19:00:00Z","v":197,"vw":65.52},{"c":65.345,"h":65.48,"l":65.345,"n":190,"o":65.48,"t":"2026-10-15T19:05:00Z","v":4386,"vw":65.438587},{"c":65.47,"h":65.47,"l":65.31,"n":242,"o":65.365,"t":"2026-10-15T19:15:00Z","v":6973,"vw":65.360759},{"c":65.5,"h":65.5836,"l":65.43,"n":104,"o":65.43,"t":"2026-10-15T19:20:00Z","v":1748,"vw":65.495628},{"c":65.4,"h":65.49,"l":65.35,"n":163,"o":65.49,"t":"2026-10-15T19:25:00Z","v":2827,"vw":65.417531},{"c":65.385,"h":65.385,"l":65.29,"n":144,"o":65.35,"t":"2026-10-15T19:30:00Z","v":1969,"vw":65.337908},{"c":65.51,"h":65.63,"l":65.33,"n":338,"o":65.34,"t":"2026-10-15T19:35:00Z","v":9295,"vw":65.444343},{"c":65.71,"h":65.735,"l":65.58,"n":233,"o":65.58,"t":"2026-10-15T19:40:00Z","v":5520,"vw":65.676356},{"c":65.785,"h":65.785,"l":65.67,"n":79,"o":65.67,"t":"2026-10-15T19:45:00Z","v":1672,"vw":65.72082},{"c":65.93,"h":66.22,"l":65.66,"n":300,"o":65.66,"t":"2026-10-15T19:50:00Z","v":6078,"vw":65.857633},{"c":65.65,"h":65.78,"l":65.34,"n":1392,"o":65.78,"t":"2026-10-15T19:55:00Z","v":49456,"vw":65.601444},{"c":65.68,"h":65.68,"l":65.68,"n":35,"o":65.68,"t":"2026-10-15T20:00:00Z","v":142512,"vw":65.68},{"c":65.68,"h":65.68,"l":65.68,"n":6,"o":65.68,"t":"2026-10-16T10:30:00Z","v":505,"vw":65.68},{"c":65.69,"h":65.69,"l":65.67,"n":3,"o":65.67,"t":"2026-10-16T10:35:00Z","v":501,"vw":65.68},{"c":66.66,"h":66.67,"l":65.94,"n":33,"o":65.94,"t":"2026-10-16T13:30:00Z","v":5034,"vw":65.986362},{"c":65.4355,"h":65.4355,"l":65.4355,"n":9,"o":65.4355,"t":"2026-10-16T13:35:00Z","v":210,"vw":65.4355},{"c":66.83,"h":66.92,"l":66.41,"n":44,"o":66.41,"t":"2026-10-16T13:40:00Z","v":1694,"vw":66.513077},{"c":66.83,"h":66.83,"l":66.83,"n":25,"o":66.83,"t":"2026-10-16T13:45:00Z","v":465,"vw":66.83},{"c":66.85,"h":66.85,"l":66.85,"n":7,"o":66.85,"t":"2026-10-16T13:50:00Z","v":176,"vw":66.85},{"c":66.56,"h":66.665,"l":66.44,"n":177,"o":66.66,"t":"2026-10-16T13:55:00Z","v":7261,"vw":66.524921},{"c":66.28,"h":66.28,"l":66.26,"n":28,"o":66.27,"t":"2026-10-16T14:00:00Z","v":1145,"vw":66.27125},{"c":66.5,"h":66.5,"l":66.32,"n":36,"o":66.32,"t":"2026-10-16T14:05:00Z","v":1331,"vw":66.432857},{"c":66.49,"h":66.54,"l":66.43,"n":40,"o":66.54,"t":"2026-10-16T14:10:00Z","v":1058,"vw":66.468},{"c":66.315,"h":66.56,"l":66.315,"n":55,"o":66.56,"t":"2026-10-16T14:15:00Z","v":1494,"vw":66.454233},{"c":66.31,"h":66.31,"l":66.31,"n":6,"o":66.31,"t":"2026-10-16T14:20:00Z","v":130,"vw":66.31},{"c":66.23,"h":66.23,"l":66.17,"n":34,"o":66.17,"t":"2026-10-16T14:25:00Z","v":696,"vw":66.210066},{"c":66.38,"h":66.51,"l":66.36,"n":105,"o":66.5,"t":"2026-10-16T14:40:00Z","v":2733,"vw":66.446983},{"c":66.25,"h":66.62,"l":66.23,"n":44,"o":66.34,"t":"2026-10-16T14:50:00Z","v":1476,"vw":66.371399},{"c":66.295,"h":66.34,"l":66.15,"n":123,"o":66.15,"t":"2026-10-16T14:55:00Z","v":5172,"vw":66.271172},{"c":66.28,"h":66.38,"l":66.28,"n":28,"o":66.38,"t":"2026-10-16T15:00:00Z","v":516,"vw":66.33},{"c":66.25,"h":66.28,"l":66.25,"n":41,"o":66.27,"t":"2026-10-16T15:05:00Z","v":1361,"vw":66.262972},{"c":66.4629,"h":66.4629,"l":66.4629,"n":26,"o":66.4629,"t":"2026-10-16T15:10:00Z","v":487,"vw":66.4629},{"c":66.23,"h":66.5399,"l":66.23,"n":35,"o":66.37,"t":"2026-10-16T15:15:00Z","v":983,"vw":66.333661},{"c":66.25,"h":66.2659,"l":66.21,"n":82,"o":66.2659,"t":"2026-10-16T15:20:00Z","v":2548,"vw":66.244535},{"c":66.07,"h":66.19,"l":66.07,"n":46,"o":66.12,"t":"2026-10-16T15:25:00Z","v":1010,"vw":66.1125},{"c":65.99,"h":66,"l":65.99,"n":30,"o":66,"t":"2026-10-16T15:35:00Z","v":637,"vw":65.995},{"c":65.82,"h":65.82,"l":65.78,"n":23,"o":65.82,"t":"2026-10-16T15:40:00Z","v":606,"vw":65.806667},{"c":65.8,"h":65.8,"l":65.8,"n":9,"o":65.8,"t":"2026-10-16T15:45:00Z","v":243,"vw":65.8},{"c":66.2054,"h":66.2054,"l":65.92,"n":124,"o":65.92,"t":"2026-10-16T15:50:00Z","v":2057,"vw":65.992357},{"c":65.885,"h":65.97,"l":65.87,"n":85,"o":65.93,"t":"2026-10-16T16:00:00Z","v":2434,"vw":65.893846},{"c":65.495,"h":65.495,"l":65.495,"n":9,"o":65.495,"t":"2026-10-16T16:05:00Z","v":172,"vw":65.495},{"c":65.805,"h":65.805,"l":65.635,"n":121,"o":65.69,"t":"2026-10-16T16:10:00Z","v":2804,"vw":65.693584},{"c":65.75,"h":65.82,"l":65.705,"n":99,"o":65.705,"t":"2026-10-16T16:35:00Z","v":2702,"vw":65.761593},{"c":65.63,"h":65.84,"l":65.63,"n":57,"o":65.84,"t":"2026-10-16T16:40:00Z","v":1869,"vw":65.710909},{"c":65.56,"h":65.57,"l":65.56,"n":25,"o":65.57,"t":"2026-10-16T16:55:00Z","v":571,"vw":65.5625},{"c":65.33,"h":65.47,"l":65.33,"n":51,"o":65.4,"t":"2026-10-16T17:00:00Z","v":2269,"vw":65.400147},{"c":65.37,"h":65.37,"l":65.325,"n":41,"o":65.36,"t":"2026-10-16T17:10:00Z","v":667,"vw":65.351667},{"c":65.53,"h":65.545,"l":65.41,"n":97,"o":65.47,"t":"2026-10-16T17:15:00Z","v":3514,"vw":65.488842},{"c":65.535,"h":65.6,"l":65.52,"n":75,"o":65.52,"t":"2026-10-16T17:20:00Z","v":1722,"vw":65.550833},{"c":65.595,"h":65.63,"l":65.595,"n":73,"o":65.6,"t":"2026-10-16T17:30:00Z","v":1814,"vw":65.612937},{"c":65.85,"h":65.85,"l":65.7,"n":177,"o":65.7,"t":"2026-10-16T17:35:00Z","v":7121,"vw":65.734019},{"c":65.8437,"h":65.8437,"l":65.8437,"n":10,"o":65.8437,"t":"2026-10-16T17:40:00Z","v":284,"vw":65.8437},{"c":65.61,"h":65.83,"l":65.61,"n":50,"o":65.83,"t":"2026-10-16T17:45:00Z","v":1341,"vw":65.685607},{"c":65.6,"h":65.6,"l":65.6,"n":35,"o":65.6,"t":"2026-10-16T17:50:00Z","v":567,"vw":65.6},{"c":65.52,"h":65.595,"l":65.52,"n":49,"o":65.595,"t":"2026-10-16T17:55:00Z","v":819,"vw":65.555},{"c":65.34,"h":65.5,"l":65.34,"n":68,"o":65.47,"t":"2026-10-16T18:00:00Z","v":6495,"vw":65.451865},{"c":65.2275,"h":65.43,"l":65.2275,"n":95,"o":65.36,"t":"2026-10-16T18:05:00Z","v":3037,"vw":65.388441},{"c":65.225,"h":65.225,"l":65.225,"n":4,"o":65.225,"t":"2026-10-16T18:10:00Z","v":123,"vw":65.225},{"c":65.03,"h":65.15,"l":65.03,"n":96,"o":65.15,"t":"2026-10-16T18:20:00Z","v":2828,"vw":65.080556},{"c":65.23,"h":65.23,"l":65.2,"n":140,"o":65.2,"t":"2026-10-16T18:30:00Z","v":1597,"vw":65.215915},{"c":65.37,"h":65.44,"l":65.37,"n":96,"o":65.44,"t":"2026-10-16T18:40:00Z","v":806,"vw":65.405},{"c":65.26,"h":65.31,"l":65.26,"n":92,"o":65.31,"t":"2026-10-16T18:45:00Z","v":2462,"vw":65.279158},{"c":65.08,"h":65.19,"l":65.08,"n":52,"o":65.19,"t":"2026-10-16T18:50:00Z","v":1006,"vw":65.16},{"c":65.28,"h":65.28,"l":65.165,"n":45,"o":65.165,"t":"2026-10-16T18:55:00Z","v":1396,"vw":65.236447},{"c":65.205,"h":65.23,"l":65.12,"n":173,"o":65.18,"t":"2026-10-16T19:00:00Z","v":6790,"vw":65.187274},{"c":65.17,"h":65.17,"l":65.14,"n":32,"o":65.14,"t":"2026-10-16T19:05:00Z","v":471,"vw":65.155},{"c":65.33,"h":65.34,"l":65.205,"n":198,"o":65.205,"t":"2026-10-16T19:10:00Z","v":8905,"vw":65.272357},{"c":65.34,"h":65.425,"l":65.34,"n":134,"o":65.4,"t":"2026-10-16T19:15:00Z","v":7068,"vw":65.41875},{"c":65.305,"h":65.305,"l":65.305,"n":42,"o":65.305,"t":"2026-10-16T19:20:00Z","v":646,"vw":65.305},{"c":65.135,"h":65.29,"l":65.135,"n":115,"o":65.29,"t":"2026-10-16T19:25:00Z","v":2084,"vw":65.177778},{"c":64.92,"h":65.205,"l":64.87,"n":227,"o":65.205,"t":"2026-10-16T19:30:00Z","v":6873,"vw":64.950459},{"c":64.795,"h":65,"l":64.71,"n":284,"o":64.92,"t":"2026-10-16T19:35:00Z","v":8023,"vw":64.88907},{"c":64.67,"h":64.77,"l":64.67,"n":125,"o":64.77,"t":"2026-10-16T19:40:00Z","v":2426,"vw":64.707204},{"c":64.555,"h":64.66,"l":64.4875,"n":290,"o":64.64,"t":"2026-10-16T19:45:00Z","v":7209,"vw":64.569177},{"c":64.81,"h":64.84,"l":64.61,"n":393,"o":64.61,"t":"2026-10-16T19:50:00Z","v":11908,"vw":64.752387},{"c":64.93,"h":65.02,"l":64.8,"n":1037,"o":64.88,"t":"2026-10-16T19:55:00Z","v":44581,"vw":64.866662},{"c":64.93,"h":64.93,"l":64.93,"n":34,"o":64.93,"t":"2026-10-16T20:00:00Z","v":93605,"vw":64.93},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-10-16T23:25:00Z","v":100,"vw":64.6},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-19T10:40:00Z","v":500,"vw":64.93},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-19T10:50:00Z","v":250,"vw":64.94},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-19T10:55:00Z","v":250,"vw":64.92},{"c":65.78,"h":65.78,"l":65.56,"n":20,"o":65.56,"t":"2026-10-19T13:30:00Z","v":12192,"vw":65.565492},{"c":65.62,"h":65.62,"l":65.62,"n":11,"o":65.62,"t":"2026-10-19T13:40:00Z","v":140,"vw":65.62},{"c":65.3101,"h":65.93,"l":65.3,"n":85,"o":65.615,"t":"2026-10-19T13:45:00Z","v":6882,"vw":65.587675},{"c":65.28,"h":65.28,"l":65.115,"n":59,"o":65.18,"t":"2026-10-19T13:50:00Z","v":1563,"vw":65.207143},{"c":65.4,"h":65.4,"l":65.4,"n":12,"o":65.4,"t":"2026-10-19T13:55:00Z","v":2600,"vw":65.4},{"c":65.41,"h":65.41,"l":65.41,"n":10,"o":65.41,"t":"2026-10-19T14:00:00Z","v":223,"vw":65.41},{"c":65.13,"h":65.17,"l":65.02,"n":85,"o":65.17,"t":"2026-10-19T14:10:00Z","v":3043,"vw":65.12257},{"c":65.08,"h":65.11,"l":65.01,"n":56,"o":65.1,"t":"2026-10-19T14:15:00Z","v":2052,"vw":65.069721},{"c":65.02,"h":65.04,"l":64.94,"n":19,"o":64.94,"t":"2026-10-19T14:20:00Z","v":744,"vw":65},{"c":65.015,"h":65.015,"l":65.015,"n":6,"o":65.015,"t":"2026-10-19T14:30:00Z","v":147,"vw":65.015},{"c":65.065,"h":65.065,"l":65.06,"n":17,"o":65.06,"t":"2026-10-19T14:35:00Z","v":455,"vw":65.0625},{"c":64.82,"h":64.95,"l":64.82,"n":51,"o":64.95,"t":"2026-10-19T14:40:00Z","v":1803,"vw":64.876398},{"c":64.71,"h":64.71,"l":64.71,"n":6,"o":64.71,"t":"2026-10-19T14:50:00Z","v":177,"vw":64.71},{"c":64.65,"h":64.67,"l":64.65,"n":29,"o":64.67,"t":"2026-10-19T14:55:00Z","v":432,"vw":64.66},{"c":64.9,"h":64.9,"l":64.71,"n":62,"o":64.71,"t":"2026-10-19T15:00:00Z","v":1379,"vw":64.7875},{"c":64.65,"h":64.68,"l":64.6,"n":75,"o":64.68,"t":"2026-10-19T15:05:00Z","v":1666,"vw":64.647143},{"c":64.66,"h":64.66,"l":64.54,"n":17,"o":64.54,"t":"2026-10-19T15:15:00Z","v":711,"vw":64.636},{"c":64.61,"h":64.61,"l":64.6,"n":23,"o":64.6,"t":"2026-10-19T15:20:00Z","v":469,"vw":64.605},{"c":64.73,"h":64.73,"l":64.6,"n":34,"o":64.61,"t":"2026-10-19T15:30:00Z","v":961,"vw":64.65},{"c":64.86,"h":64.86,"l":64.65,"n":111,"o":64.735,"t":"2026-10-19T15:35:00Z","v":2168,"vw":64.771698},{"c":64.78,"h":64.88,"l":64.76,"n":94,"o":64.88,"t":"2026-10-19T15:40:00Z","v":3207,"vw":64.784375},{"c":64.745,"h":64.78,"l":64.74,"n":25,"o":64.78,"t":"2026-10-19T15:45:00Z","v":1086,"vw":64.758571},{"c":64.705,"h":64.745,"l":64.62,"n":106,"o":64.745,"t":"2026-10-19T15:50:00Z","v":3984,"vw":64.701935},{"c":64.76,"h":64.76,"l":64.76,"n":10,"o":64.76,"t":"2026-10-19T15:55:00Z","v":240,"vw":64.76},{"c":64.775,"h":64.775,"l":64.775,"n":5,"o":64.775,"t":"2026-10-19T16:00:00Z","v":145,"vw":64.775},{"c":64.59,"h":64.68,"l":64.57,"n":84,"o":64.63,"t":"2026-10-19T16:05:00Z","v":2574,"vw":64.610909},{"c":64.5,"h":64.615,"l":64.5,"n":32,"o":64.615,"t":"2026-10-19T16:10:00Z","v":971,"vw":64.566111},{"c":64.31,"h":64.36,"l":64.31,"n":34,"o":64.36,"t":"2026-10-19T16:15:00Z","v":890,"vw":64.335},{"c":64.4,"h":64.4,"l":64.4,"n":9,"o":64.4,"t":"2026-10-19T16:20:00Z","v":311,"vw":64.4},{"c":64.42,"h":64.42,"l":64.315,"n":41,"o":64.41,"t":"2026-10-19T16:25:00Z","v":1094,"vw":64.399305},{"c":64.465,"h":64.465,"l":64.465,"n":21,"o":64.465,"t":"2026-10-19T16:35:00Z","v":386,"vw":64.465},{"c":64.46,"h":64.46,"l":64.46,"n":7,"o":64.46,"t":"2026-10-19T16:40:00Z","v":284,"vw":64.46},{"c":64.46,"h":64.46,"l":64.46,"n":12,"o":64.46,"t":"2026-10-19T16:45:00Z","v":419,"vw":64.46},{"c":64.33,"h":64.46,"l":64.33,"n":75,"o":64.46,"t":"2026-10-19T16:50:00Z","v":2419,"vw":64.363817},{"c":64.32,"h":64.36,"l":64.32,"n":29,"o":64.36,"t":"2026-10-19T16:55:00Z","v":1401,"vw":64.35345},{"c":64.425,"h":64.425,"l":64.425,"n":7,"o":64.425,"t":"2026-10-19T17:00:00Z","v":206,"vw":64.425},{"c":64.425,"h":64.425,"l":64.425,"n":26,"o":64.425,"t":"2026-10-19T17:05:00Z","v":499,"vw":64.425},{"c":64.32,"h":64.36,"l":64.32,"n":57,"o":64.36,"t":"2026-10-19T17:10:00Z","v":1811,"vw":64.348698},{"c":64.44,"h":64.45,"l":64.34,"n":59,"o":64.34,"t":"2026-10-19T17:15:00Z","v":2132,"vw":64.401364},{"c":64.465,"h":64.465,"l":64.465,"n":3,"o":64.465,"t":"2026-10-19T17:20:00Z","v":117,"vw":64.465},{"c":64.48,"h":64.48,"l":64.39,"n":17,"o":64.39,"t":"2026-10-19T17:30:00Z","v":506,"vw":64.453451},{"c":64.49,"h":64.49,"l":64.49,"n":4,"o":64.49,"t":"2026-10-19T17:35:00Z","v":375,"vw":64.49},{"c":64.58,"h":64.64,"l":64.48,"n":66,"o":64.48,"t":"2026-10-19T17:40:00Z","v":1758,"vw":64.558934},{"c":64.64,"h":64.64,"l":64.605,"n":30,"o":64.605,"t":"2026-10-19T17:45:00Z","v":993,"vw":64.618},{"c":64.62,"h":64.62,"l":64.52,"n":72,"o":64.54,"t":"2026-10-19T17:55:00Z","v":2035,"vw":64.560213},{"c":64.64,"h":64.64,"l":64.57,"n":35,"o":64.57,"t":"2026-10-19T18:00:00Z","v":694,"vw":64.606778},{"c":64.57,"h":64.64,"l":64.55,"n":32,"o":64.64,"t":"2026-10-19T18:05:00Z","v":1396,"vw":64.576542},{"c":64.56,"h":64.56,"l":64.53,"n":102,"o":64.54,"t":"2026-10-19T18:10:00Z","v":2995,"vw":64.539287},{"c":64.51,"h":64.51,"l":64.51,"n":45,"o":64.51,"t":"2026-10-19T18:15:00Z","v":1293,"vw":64.51},{"c":64.5,"h":64.5,"l":64.5,"n":8,"o":64.5,"t":"2026-10-19T18:20:00Z","v":161,"vw":64.5},{"c":64.37,"h":64.42,"l":64.365,"n":56,"o":64.42,"t":"2026-10-19T18:25:00Z","v":1153,"vw":64.386071},{"c":64.29,"h":64.32,"l":64.29,"n":53,"o":64.32,"t":"2026-10-19T18:30:00Z","v":1532,"vw":64.31},{"c":64.29,"h":64.31,"l":64.29,"n":46,"o":64.31,"t":"2026-10-19T18:35:00Z","v":1499,"vw":64.3},{"c":64.36,"h":64.36,"l":64.285,"n":65,"o":64.285,"t":"2026-10-19T18:40:00Z","v":2445,"vw":64.319178},{"c":64.575,"h":64.575,"l":64.36,"n":75,"o":64.37,"t":"2026-10-19T18:45:00Z","v":4038,"vw":64.515543},{"c":64.4,"h":64.4,"l":64.4,"n":23,"o":64.4,"t":"2026-10-19T18:50:00Z","v":454,"vw":64.4},{"c":64.34,"h":64.34,"l":64.34,"n":38,"o":64.34,"t":"2026-10-19T18:55:00Z","v":637,"vw":64.34},{"c":64.38,"h":64.405,"l":64.31,"n":78,"o":64.4,"t":"2026-10-19T19:10:00Z","v":1872,"vw":64.343869},{"c":64.3,"h":64.31,"l":64.3,"n":73,"o":64.31,"t":"2026-10-19T19:15:00Z","v":2017,"vw":64.308333},{"c":64.295,"h":64.38,"l":64.155,"n":263,"o":64.305,"t":"2026-10-19T19:25:00Z","v":10663,"vw":64.303032},{"c":64.11,"h":64.25,"l":64.11,"n":93,"o":64.25,"t":"2026-10-19T19:30:00Z","v":2612,"vw":64.134005},{"c":64.19,"h":64.19,"l":64.14,"n":77,"o":64.18,"t":"2026-10-19T19:35:00Z","v":1721,"vw":64.17422},{"c":64.23,"h":64.23,"l":64.18,"n":79,"o":64.18,"t":"2026-10-19T19:40:00Z","v":2375,"vw":64.185384},{"c":64.075,"h":64.15,"l":63.97,"n":286,"o":64.15,"t":"2026-10-19T19:45:00Z","v":8627,"vw":64.039903},{"c":64.23,"h":64.295,"l":64.01,"n":286,"o":64.07,"t":"2026-10-19T19:50:00Z","v":9035,"vw":64.126979},{"c":64.21,"h":64.26,"l":64.135,"n":753,"o":64.16,"t":"2026-10-19T19:55:00Z","v":26640,"vw":64.181418},{"c":64.24,"h":64.24,"l":64.24,"n":29,"o":64.24,"t":"2026-10-19T20:00:00Z","v":56514,"vw":64.24},{"c":64.93,"h":65.06,"l":64.53,"n":28,"o":65.06,"t":"2026-10-20T13:30:00Z","v":5688,"vw":65.046737},{"c":65.92,"h":65.92,"l":65.5,"n":165,"o":65.55,"t":"2026-10-20T13:45:00Z","v":6543,"vw":65.700839},{"c":66.04,"h":66.23,"l":65.83,"n":117,"o":65.84,"t":"2026-10-20T13:50:00Z","v":8616,"vw":65.967682},{"c":66.255,"h":66.255,"l":66,"n":113,"o":66.05,"t":"2026-10-20T13:55:00Z","v":5293,"vw":66.111286},{"c":66.09,"h":66.25,"l":66.09,"n":65,"o":66.25,"t":"2026-10-20T14:00:00Z","v":3525,"vw":66.221522},{"c":66.13,"h":66.15,"l":66.01,"n":72,"o":66.11,"t":"2026-10-20T14:15:00Z","v":2885,"vw":66.089407},{"c":66.14,"h":66.35,"l":66.13,"n":166,"o":66.135,"t":"2026-10-20T14:20:00Z","v":7453,"vw":66.266607},{"c":66.13,"h":66.19,"l":66.12,"n":70,"o":66.12,"t":"2026-10-20T14:25:00Z","v":3746,"vw":66.164727},{"c":66.18,"h":66.18,"l":66.18,"n":11,"o":66.18,"t":"2026-10-20T14:30:00Z","v":452,"vw":66.18},{"c":65.98,"h":66.08,"l":65.98,"n":57,"o":66.08,"t":"2026-10-20T14:35:00Z","v":1476,"vw":66.02375},{"c":66.115,"h":66.14,"l":66.02,"n":110,"o":66.09,"t":"2026-10-20T14:45:00Z","v":4996,"vw":66.063101},{"c":66.06,"h":66.06,"l":66.06,"n":9,"o":66.06,"t":"2026-10-20T14:50:00Z","v":136,"vw":66.06},{"c":65.69,"h":66.04,"l":65.655,"n":164,"o":66.04,"t":"2026-10-20T14:55:00Z","v":4559,"vw":65.846691},{"c":65.72,"h":65.86,"l":65.72,"n":71,"o":65.79,"t":"2026-10-20T15:00:00Z","v":1911,"vw":65.800645},{"c":65.6,"h":65.6,"l":65.58,"n":31,"o":65.58,"t":"2026-10-20T15:10:00Z","v":741,"vw":65.59},{"c":65.58,"h":65.65,"l":65.565,"n":95,"o":65.62,"t":"2026-10-20T15:15:00Z","v":3755,"vw":65.607895},{"c":65.52,"h":65.52,"l":65.52,"n":8,"o":65.52,"t":"2026-10-20T15:20:00Z","v":228,"vw":65.52},{"c":65.575,"h":65.58,"l":65.575,"n":14,"o":65.58,"t":"2026-10-20T15:25:00Z","v":1806,"vw":65.576667},{"c":65.52,"h":65.57,"l":65.48,"n":108,"o":65.495,"t":"2026-10-20T15:35:00Z","v":3331,"vw":65.531239},{"c":65.49,"h":65.49,"l":65.49,"n":6,"o":65.49,"t":"2026-10-20T15:45:00Z","v":197,"vw":65.49},{"c":65.65,"h":65.7,"l":65.46,"n":96,"o":65.535,"t":"2026-10-20T15:50:00Z","v":5320,"vw":65.614},{"c":65.57,"h":65.57,"l":65.57,"n":4,"o":65.57,"t":"2026-10-20T15:55:00Z","v":145,"vw":65.57},{"c":65.64,"h":65.65,"l":65.64,"n":24,"o":65.64,"t":"2026-10-20T16:05:00Z","v":765,"vw":65.643333},{"c":65.56,"h":65.62,"l":65.56,"n":49,"o":65.62,"t":"2026-10-20T16:10:00Z","v":1980,"vw":65.592894},{"c":65.54,"h":65.62,"l":65.54,"n":47,"o":65.62,"t":"2026-10-20T16:15:00Z","v":1212,"vw":65.58},{"c":65.75,"h":65.76,"l":65.545,"n":105,"o":65.545,"t":"2026-10-20T16:20:00Z","v":3612,"vw":65.636272},{"c":65.89,"h":65.89,"l":65.73,"n":89,"o":65.73,"t":"2026-10-20T16:25:00Z","v":2839,"vw":65.841333},{"c":66.01,"h":66.01,"l":66.01,"n":15,"o":66.01,"t":"2026-10-20T16:35:00Z","v":373,"vw":66.01},{"c":66.07,"h":66.07,"l":66.04,"n":33,"o":66.04,"t":"2026-10-20T16:40:00Z","v":935,"vw":66.0525},{"c":65.87,"h":66.015,"l":65.83,"n":115,"o":66.015,"t":"2026-10-20T16:45:00Z","v":2958,"vw":65.900027},{"c":65.76,"h":65.78,"l":65.76,"n":38,"o":65.78,"t":"2026-10-20T16:50:00Z","v":999,"vw":65.77},{"c":65.7,"h":65.7,"l":65.7,"n":53,"o":65.7,"t":"2026-10-20T17:00:00Z","v":1163,"vw":65.7},{"c":65.5,"h":65.62,"l":65.49,"n":112,"o":65.57,"t":"2026-10-20T17:05:00Z","v":3959,"vw":65.545909},{"c":65.545,"h":65.545,"l":65.545,"n":9,"o":65.545,"t":"2026-10-20T17:10:00Z","v":149,"vw":65.545},{"c":65.53,"h":65.53,"l":65.53,"n":6,"o":65.53,"t":"2026-10-20T17:15:00Z","v":167,"vw":65.53},{"c":65.55,"h":65.55,"l":65.55,"n":23,"o":65.55,"t":"2026-10-20T17:20:00Z","v":933,"vw":65.55},{"c":65.53,"h":65.53,"l":65.49,"n":33,"o":65.53,"t":"2026-10-20T17:25:00Z","v":917,"vw":65.521507},{"c":65.46,"h":65.53,"l":65.46,"n":41,"o":65.53,"t":"2026-10-20T17:30:00Z","v":984,"vw":65.484189},{"c":65.38,"h":65.47,"l":65.38,"n":75,"o":65.46,"t":"2026-10-20T17:35:00Z","v":2499,"vw":65.438571},{"c":65.28,"h":65.3,"l":65.28,"n":24,"o":65.3,"t":"2026-10-20T17:40:00Z","v":621,"vw":65.29},{"c":65.28,"h":65.28,"l":65.28,"n":15,"o":65.28,"t":"2026-10-20T17:45:00Z","v":255,"vw":65.28},{"c":65.25,"h":65.27,"l":65.25,"n":44,"o":65.26,"t":"2026-10-20T17:50:00Z","v":753,"vw":65.2575},{"c":65.25,"h":65.33,"l":65.25,"n":15,"o":65.33,"t":"2026-10-20T17:55:00Z","v":366,"vw":65.29},{"c":65.425,"h":65.46,"l":65.29,"n":48,"o":65.34,"t":"2026-10-20T18:00:00Z","v":1252,"vw":65.400833},{"c":65.44,"h":65.44,"l":65.41,"n":61,"o":65.43,"t":"2026-10-20T18:05:00Z","v":1734,"vw":65.43125},{"c":65.525,"h":65.525,"l":65.43,"n":68,"o":65.43,"t":"2026-10-20T18:10:00Z","v":3969,"vw":65.478577},{"c":65.48,"h":65.525,"l":65.46,"n":41,"o":65.525,"t":"2026-10-20T18:15:00Z","v":1132,"vw":65.48125},{"c":65.42,"h":65.45,"l":65.42,"n":100,"o":65.45,"t":"2026-10-20T18:25:00Z","v":2820,"vw":65.442353},{"c":65.37,"h":65.46,"l":65.37,"n":98,"o":65.43,"t":"2026-10-20T18:30:00Z","v":2945,"vw":65.421109},{"c":65.355,"h":65.44,"l":65.355,"n":60,"o":65.38,"t":"2026-10-20T18:35:00Z","v":1745,"vw":65.396729},{"c":65.32,"h":65.32,"l":65.32,"n":26,"o":65.32,"t":"2026-10-20T18:40:00Z","v":815,"vw":65.32},{"c":65.28,"h":65.3,"l":65.28,"n":81,"o":65.28,"t":"2026-10-20T18:45:00Z","v":3679,"vw":65.282884},{"c":65.31,"h":65.31,"l":65.31,"n":11,"o":65.31,"t":"2026-10-20T18:50:00Z","v":308,"vw":65.31},{"c":65.31,"h":65.31,"l":65.25,"n":23,"o":65.26,"t":"2026-10-20T18:55:00Z","v":890,"vw":65.279444},{"c":65.25,"h":65.34,"l":65.24,"n":165,"o":65.34,"t":"2026-10-20T19:00:00Z","v":5150,"vw":65.254655},{"c":65.14,"h":65.18,"l":65.14,"n":52,"o":65.18,"t":"2026-10-20T19:05:00Z","v":1116,"vw":65.163333},{"c":65.14,"h":65.23,"l":65.14,"n":93,"o":65.175,"t":"2026-10-20T19:10:00Z","v":2364,"vw":65.175},{"c":65.05,"h":65.15,"l":65.05,"n":140,"o":65.11,"t":"2026-10-20T19:15:00Z","v":2819,"vw":65.121017},{"c":65.15,"h":65.24,"l":65.1,"n":125,"o":65.1,"t":"2026-10-20T19:20:00Z","v":4304,"vw":65.165499},{"c":65.19,"h":65.19,"l":65.14,"n":56,"o":65.14,"t":"2026-10-20T19:25:00Z","v":1681,"vw":65.160652},{"c":65.15,"h":65.15,"l":65.15,"n":49,"o":65.15,"t":"2026-10-20T19:30:00Z","v":1161,"vw":65.15},{"c":65.12,"h":65.13,"l":65.09,"n":114,"o":65.13,"t":"2026-10-20T19:35:00Z","v":3518,"vw":65.119616},{"c":65.18,"h":65.18,"l":65.08,"n":76,"o":65.08,"t":"2026-10-20T19:40:00Z","v":2610,"vw":65.155583},{"c":65.26,"h":65.295,"l":65.15,"n":124,"o":65.15,"t":"2026-10-20T19:45:00Z","v":2804,"vw":65.247143},{"c":65.31,"h":65.32,"l":65.22,"n":137,"o":65.25,"t":"2026-10-20T19:50:00Z","v":5041,"vw":65.267353},{"c":65.41,"h":65.51,"l":65.315,"n":672,"o":65.315,"t":"2026-10-20T19:55:00Z","v":26041,"vw":65.451658},{"c":65.44,"h":65.44,"l":65.44,"n":40,"o":65.44,"t":"2026-10-20T20:00:00Z","v":61499,"vw":65.44},{"c":65.55,"h":65.55,"l":65.44,"n":10,"o":65.44,"t":"2026-10-21T13:30:00Z","v":1339,"vw":65.448554},{"c":65.14,"h":66.42,"l":65.14,"n":209,"o":65.155,"t":"2026-10-21T13:35:00Z","v":2594,"vw":65.482773},{"c":65.57,"h":65.57,"l":65.57,"n":8,"o":65.57,"t":"2026-10-21T13:40:00Z","v":132,"vw":65.57},{"c":65.11,"h":65.11,"l":65.11,"n":16,"o":65.11,"t":"2026-10-21T13:50:00Z","v":250,"vw":65.11},{"c":65.11,"h":65.12,"l":65.085,"n":19,"o":65.085,"t":"2026-10-21T13:55:00Z","v":571,"vw":65.10176},{"c":65.13,"h":65.13,"l":65.13,"n":8,"o":65.13,"t":"2026-10-21T14:00:00Z","v":1061,"vw":65.13},{"c":65.15,"h":65.15,"l":65.13,"n":21,"o":65.13,"t":"2026-10-21T14:05:00Z","v":472,"vw":65.14},{"c":64.98,"h":65.26,"l":64.96,"n":78,"o":65.26,"t":"2026-10-21T14:10:00Z","v":2753,"vw":64.997692},{"c":64.77,"h":64.82,"l":64.705,"n":88,"o":64.82,"t":"2026-10-21T14:15:00Z","v":3857,"vw":64.737621},{"c":64.79,"h":64.79,"l":64.79,"n":10,"o":64.79,"t":"2026-10-21T14:20:00Z","v":128,"vw":64.79},{"c":64.67,"h":64.765,"l":64.67,"n":9,"o":64.765,"t":"2026-10-21T14:25:00Z","v":326,"vw":64.7175},{"c":64.86,"h":64.86,"l":64.765,"n":52,"o":64.765,"t":"2026-10-21T14:30:00Z","v":1164,"vw":64.837},{"c":64.99,"h":64.99,"l":64.97,"n":35,"o":64.975,"t":"2026-10-21T14:40:00Z","v":870,"vw":64.9775},{"c":65.06,"h":65.06,"l":65.06,"n":27,"o":65.06,"t":"2026-10-21T14:45:00Z","v":726,"vw":65.06},{"c":64.945,"h":65.1699,"l":64.94,"n":132,"o":65.11,"t":"2026-10-21T14:55:00Z","v":4949,"vw":65.002602},{"c":64.905,"h":64.905,"l":64.86,"n":56,"o":64.87,"t":"2026-10-21T15:00:00Z","v":2079,"vw":64.877266},{"c":64.82,"h":64.91,"l":64.77,"n":104,"o":64.91,"t":"2026-10-21T15:05:00Z","v":2763,"vw":64.824616},{"c":64.83,"h":64.83,"l":64.75,"n":27,"o":64.75,"t":"2026-10-21T15:10:00Z","v":720,"vw":64.79},{"c":64.845,"h":64.845,"l":64.76,"n":53,"o":64.76,"t":"2026-10-21T15:15:00Z","v":1920,"vw":64.817789},{"c":64.84,"h":64.84,"l":64.83,"n":22,"o":64.83,"t":"2026-10-21T15:25:00Z","v":752,"vw":64.8375},{"c":64.81,"h":64.83,"l":64.76,"n":128,"o":64.79,"t":"2026-10-21T15:30:00Z","v":2841,"vw":64.792273},{"c":64.84,"h":64.93,"l":64.825,"n":102,"o":64.825,"t":"2026-10-21T15:35:00Z","v":4728,"vw":64.877452},{"c":64.81,"h":64.93,"l":64.79,"n":82,"o":64.925,"t":"2026-10-21T15:40:00Z","v":3206,"vw":64.849285},{"c":65.08,"h":65.09,"l":64.7949,"n":117,"o":64.845,"t":"2026-10-21T15:45:00Z","v":10979,"vw":64.887683},{"c":65,"h":65.01,"l":65,"n":18,"o":65.01,"t":"2026-10-21T15:50:00Z","v":849,"vw":65.008571},{"c":65.09,"h":65.13,"l":65.02,"n":75,"o":65.02,"t":"2026-10-21T15:55:00Z","v":1910,"vw":65.097636},{"c":65.08,"h":65.13,"l":65.04,"n":90,"o":65.095,"t":"2026-10-21T16:00:00Z","v":3496,"vw":65.079298},{"c":65.13,"h":65.13,"l":65.125,"n":20,"o":65.125,"t":"2026-10-21T16:05:00Z","v":836,"vw":65.126},{"c":65.12,"h":65.135,"l":65.12,"n":42,"o":65.135,"t":"2026-10-21T16:10:00Z","v":1579,"vw":65.130909},{"c":65.145,"h":65.145,"l":65.135,"n":27,"o":65.135,"t":"2026-10-21T16:15:00Z","v":702,"vw":65.138333},{"c":65.15,"h":65.15,"l":65.07,"n":50,"o":65.09,"t":"2026-10-21T16:20:00Z","v":2208,"vw":65.09671},{"c":65.16,"h":65.16,"l":65.08,"n":93,"o":65.1,"t":"2026-10-21T16:25:00Z","v":1978,"vw":65.12125},{"c":65.08,"h":65.08,"l":65.07,"n":28,"o":65.08,"t":"2026-10-21T16:30:00Z","v":694,"vw":65.076667},{"c":65.03,"h":65.13,"l":65.03,"n":79,"o":65.07,"t":"2026-10-21T16:35:00Z","v":3014,"vw":65.093755},{"c":65.03,"h":65.03,"l":65.03,"n":8,"o":65.03,"t":"2026-10-21T16:40:00Z","v":230,"vw":65.03},{"c":65.13,"h":65.19,"l":65.04,"n":53,"o":65.04,"t":"2026-10-21T16:45:00Z","v":2112,"vw":65.121949},{"c":65.21,"h":65.21,"l":65.13,"n":26,"o":65.13,"t":"2026-10-21T16:50:00Z","v":1178,"vw":65.139367},{"c":65.075,"h":65.12,"l":65.075,"n":25,"o":65.12,"t":"2026-10-21T16:55:00Z","v":1362,"vw":65.094167},{"c":65.07,"h":65.115,"l":65.06,"n":20,"o":65.115,"t":"2026-10-21T17:00:00Z","v":706,"vw":65.086287},{"c":65.0951,"h":65.105,"l":65.0601,"n":52,"o":65.0601,"t":"2026-10-21T17:05:00Z","v":1107,"vw":65.091909},{"c":65.105,"h":65.105,"l":65.105,"n":11,"o":65.105,"t":"2026-10-21T17:15:00Z","v":200,"vw":65.105},{"c":65.215,"h":65.24,"l":65.105,"n":155,"o":65.105,"t":"2026-10-21T17:20:00Z","v":5167,"vw":65.148365},{"c":65.335,"h":65.38,"l":65.21,"n":191,"o":65.225,"t":"2026-10-21T17:25:00Z","v":8840,"vw":65.267768},{"c":65.32,"h":65.41,"l":65.32,"n":108,"o":65.34,"t":"2026-10-21T17:30:00Z","v":2786,"vw":65.360385},{"c":65.22,"h":65.32,"l":65.22,"n":79,"o":65.29,"t":"2026-10-21T17:35:00Z","v":2730,"vw":65.27452},{"c":65.19,"h":65.2,"l":65.19,"n":26,"o":65.2,"t":"2026-10-21T17:40:00Z","v":631,"vw":65.195},{"c":65.115,"h":65.115,"l":65.04,"n":13,"o":65.04,"t":"2026-10-21T17:45:00Z","v":337,"vw":65.068302},{"c":65.19,"h":65.21,"l":65.115,"n":44,"o":65.115,"t":"2026-10-21T17:50:00Z","v":2315,"vw":65.184605},{"c":65.16,"h":65.16,"l":65.16,"n":10,"o":65.16,"t":"2026-10-21T17:55:00Z","v":148,"vw":65.16},{"c":65.17,"h":65.215,"l":65.17,"n":21,"o":65.215,"t":"2026-10-21T18:00:00Z","v":728,"vw":65.201154},{"c":65.185,"h":65.185,"l":65.185,"n":23,"o":65.185,"t":"2026-10-21T18:05:00Z","v":470,"vw":65.185},{"c":65.195,"h":65.195,"l":65.19,"n":17,"o":65.19,"t":"2026-10-21T18:10:00Z","v":391,"vw":65.1925},{"c":65.11,"h":65.2025,"l":65.09,"n":184,"o":65.195,"t":"2026-10-21T18:15:00Z","v":6869,"vw":65.147019},{"c":65.14,"h":65.18,"l":65.105,"n":42,"o":65.17,"t":"2026-10-21T18:20:00Z","v":1034,"vw":65.148956},{"c":65.14,"h":65.14,"l":65.14,"n":13,"o":65.14,"t":"2026-10-21T18:25:00Z","v":305,"vw":65.14},{"c":65.17,"h":65.17,"l":65.15,"n":32,"o":65.15,"t":"2026-10-21T18:30:00Z","v":575,"vw":65.16},{"c":65.17,"h":65.17,"l":65.17,"n":18,"o":65.17,"t":"2026-10-21T18:35:00Z","v":204,"vw":65.17},{"c":65.15,"h":65.16,"l":65.14,"n":78,"o":65.16,"t":"2026-10-21T18:40:00Z","v":2260,"vw":65.15457},{"c":65.3,"h":65.31,"l":65.15,"n":197,"o":65.15,"t":"2026-10-21T18:45:00Z","v":8301,"vw":65.193633},{"c":65.43,"h":65.43,"l":65.3,"n":35,"o":65.3,"t":"2026-10-21T18:50:00Z","v":928,"vw":65.3625},{"c":65.25,"h":65.36,"l":65.23,"n":98,"o":65.36,"t":"2026-10-21T18:55:00Z","v":2613,"vw":65.289671},{"c":65.36,"h":65.38,"l":65.25,"n":78,"o":65.25,"t":"2026-10-21T19:00:00Z","v":3195,"vw":65.305526},{"c":65.415,"h":65.44,"l":65.35,"n":65,"o":65.37,"t":"2026-10-21T19:05:00Z","v":1730,"vw":65.385},{"c":65.37,"h":65.37,"l":65.275,"n":81,"o":65.36,"t":"2026-10-21T19:10:00Z","v":3224,"vw":65.328797},{"c":65.28,"h":65.33,"l":65.28,"n":48,"o":65.33,"t":"2026-10-21T19:15:00Z","v":1657,"vw":65.292222},{"c":65.39,"h":65.41,"l":65.3,"n":100,"o":65.34,"t":"2026-10-21T19:20:00Z","v":4295,"vw":65.322759},{"c":65.42,"h":65.42,"l":65.35,"n":49,"o":65.405,"t":"2026-10-21T19:25:00Z","v":1211,"vw":65.396},{"c":65.41,"h":65.425,"l":65.335,"n":156,"o":65.425,"t":"2026-10-21T19:30:00Z","v":5501,"vw":65.384831},{"c":65.41,"h":65.48,"l":65.41,"n":78,"o":65.41,"t":"2026-10-21T19:35:00Z","v":2858,"vw":65.435072},{"c":65.48,"h":65.52,"l":65.43,"n":185,"o":65.445,"t":"2026-10-21T19:40:00Z","v":10473,"vw":65.474516},{"c":65.61,"h":65.61,"l":65.45,"n":112,"o":65.46,"t":"2026-10-21T19:45:00Z","v":5837,"vw":65.50573},{"c":65.63,"h":65.77,"l":65.59,"n":295,"o":65.61,"t":"2026-10-21T19:50:00Z","v":13968,"vw":65.686744},{"c":65.74,"h":65.76,"l":65.53,"n":716,"o":65.59,"t":"2026-10-21T19:55:00Z","v":38010,"vw":65.676729},{"c":65.7,"h":65.7,"l":65.7,"n":24,"o":65.7,"t":"2026-10-21T20:00:00Z","v":50305,"vw":65.7},{"c":65.29,"h":65.31,"l":65.29,"n":9,"o":65.3,"t":"2026-10-22T10:35:00Z","v":606,"vw":65.3},{"c":66.14,"h":66.14,"l":66.02,"n":30,"o":66.02,"t":"2026-10-22T13:30:00Z","v":2710,"vw":66.027228},{"c":66.1,"h":66.6518,"l":66.095,"n":24,"o":66.095,"t":"2026-10-22T13:35:00Z","v":3964,"vw":66.249},{"c":65.955,"h":65.955,"l":65.955,"n":5,"o":65.955,"t":"2026-10-22T13:40:00Z","v":197,"vw":65.955},{"c":65.27,"h":65.82,"l":65.16,"n":68,"o":65.81,"t":"2026-10-22T13:50:00Z","v":3047,"vw":65.594713},{"c":65.16,"h":65.16,"l":65.14,"n":13,"o":65.14,"t":"2026-10-22T13:55:00Z","v":620,"vw":65.145},{"c":65.15,"h":65.15,"l":65.15,"n":15,"o":65.15,"t":"2026-10-22T14:00:00Z","v":344,"vw":65.15},{"c":64.7,"h":65.05,"l":64.7,"n":77,"o":65.05,"t":"2026-10-22T14:05:00Z","v":2321,"vw":64.826604},{"c":64.68,"h":64.68,"l":64.409,"n":48,"o":64.409,"t":"2026-10-22T14:10:00Z","v":984,"vw":64.464533},{"c":64.97,"h":64.97,"l":64.97,"n":6,"o":64.97,"t":"2026-10-22T14:15:00Z","v":118,"vw":64.97},{"c":64.67,"h":65.35,"l":64.67,"n":54,"o":65.35,"t":"2026-10-22T14:20:00Z","v":1991,"vw":65.032174},{"c":64.57,"h":64.57,"l":64.57,"n":12,"o":64.57,"t":"2026-10-22T14:25:00Z","v":265,"vw":64.57},{"c":64.77,"h":64.77,"l":64.14,"n":39,"o":64.35,"t":"2026-10-22T14:30:00Z","v":2941,"vw":64.482827},{"c":64.29,"h":64.29,"l":64.27,"n":9,"o":64.27,"t":"2026-10-22T14:35:00Z","v":268,"vw":64.28},{"c":64.58,"h":64.58,"l":64.52,"n":13,"o":64.52,"t":"2026-10-22T14:45:00Z","v":560,"vw":64.551667},{"c":64.2,"h":64.5,"l":64.2,"n":153,"o":64.5,"t":"2026-10-22T14:50:00Z","v":3323,"vw":64.371953},{"c":64.13,"h":64.24,"l":64.13,"n":29,"o":64.24,"t":"2026-10-22T14:55:00Z","v":840,"vw":64.185},{"c":64.33,"h":64.35,"l":64.31,"n":33,"o":64.31,"t":"2026-10-22T15:00:00Z","v":1621,"vw":64.3325},{"c":64.41,"h":64.41,"l":64.41,"n":16,"o":64.41,"t":"2026-10-22T15:05:00Z","v":303,"vw":64.41},{"c":64.56,"h":64.56,"l":64.42,"n":58,"o":64.47,"t":"2026-10-22T15:10:00Z","v":2963,"vw":64.44763},{"c":64.37,"h":64.42,"l":64.36,"n":76,"o":64.42,"t":"2026-10-22T15:15:00Z","v":1936,"vw":64.382},{"c":64.52,"h":64.52,"l":64.49,"n":24,"o":64.49,"t":"2026-10-22T15:20:00Z","v":625,"vw":64.505},{"c":64.12,"h":64.4,"l":64.12,"n":124,"o":64.37,"t":"2026-10-22T15:25:00Z","v":3831,"vw":64.33625},{"c":64.205,"h":64.245,"l":64.08,"n":67,"o":64.24,"t":"2026-10-22T15:30:00Z","v":1906,"vw":64.125},{"c":64.04,"h":64.195,"l":64.04,"n":76,"o":64.195,"t":"2026-10-22T15:35:00Z","v":1227,"vw":64.151},{"c":64.1,"h":64.1,"l":63.502,"n":313,"o":64.09,"t":"2026-10-22T15:40:00Z","v":15629,"vw":63.794963},{"c":64.1946,"h":64.21,"l":64.125,"n":68,"o":64.16,"t":"2026-10-22T15:45:00Z","v":1737,"vw":64.178692},{"c":64.37,"h":64.45,"l":64.3,"n":131,"o":64.32,"t":"2026-10-22T15:50:00Z","v":6994,"vw":64.345431},{"c":64.4,"h":64.41,"l":64.4,"n":16,"o":64.41,"t":"2026-10-22T15:55:00Z","v":509,"vw":64.406667},{"c":64.61,"h":64.68,"l":64.61,"n":53,"o":64.68,"t":"2026-10-22T16:00:00Z","v":921,"vw":64.645},{"c":64.725,"h":64.725,"l":64.725,"n":13,"o":64.725,"t":"2026-10-22T16:05:00Z","v":376,"vw":64.725},{"c":64.87,"h":64.87,"l":64.86,"n":32,"o":64.86,"t":"2026-10-22T16:10:00Z","v":688,"vw":64.865},{"c":65.03,"h":65.06,"l":64.88,"n":67,"o":64.92,"t":"2026-10-22T16:20:00Z","v":1689,"vw":64.9575},{"c":64.95,"h":64.95,"l":64.85,"n":86,"o":64.945,"t":"2026-10-22T16:25:00Z","v":2617,"vw":64.904964},{"c":64.98,"h":64.98,"l":64.79,"n":59,"o":64.97,"t":"2026-10-22T16:30:00Z","v":3050,"vw":64.885318},{"c":64.97,"h":65.01,"l":64.96,"n":58,"o":65.01,"t":"2026-10-22T16:35:00Z","v":1402,"vw":64.975},{"c":64.995,"h":64.995,"l":64.9,"n":92,"o":64.93,"t":"2026-10-22T16:40:00Z","v":2092,"vw":64.958034},{"c":65.21,"h":65.21,"l":65.035,"n":34,"o":65.08,"t":"2026-10-22T16:45:00Z","v":1377,"vw":65.097},{"c":65.25,"h":65.25,"l":65.25,"n":20,"o":65.25,"t":"2026-10-22T16:50:00Z","v":428,"vw":65.25},{"c":65.3,"h":65.3,"l":65.28,"n":17,"o":65.28,"t":"2026-10-22T16:55:00Z","v":398,"vw":65.29},{"c":65.18,"h":65.235,"l":65.15,"n":50,"o":65.235,"t":"2026-10-22T17:00:00Z","v":1798,"vw":65.175655},{"c":65.14,"h":65.15,"l":65.07,"n":49,"o":65.12,"t":"2026-10-22T17:10:00Z","v":1768,"vw":65.112413},{"c":65.06,"h":65.1675,"l":65.06,"n":59,"o":65.1675,"t":"2026-10-22T17:20:00Z","v":1165,"vw":65.0875},{"c":65.05,"h":65.1,"l":65.05,"n":74,"o":65.09,"t":"2026-10-22T17:25:00Z","v":1638,"vw":65.0725},{"c":65.17,"h":65.21,"l":65.09,"n":148,"o":65.13,"t":"2026-10-22T17:30:00Z","v":6284,"vw":65.158599},{"c":65.13,"h":65.15,"l":65.13,"n":63,"o":65.14,"t":"2026-10-22T17:35:00Z","v":3382,"vw":65.14},{"c":65.25,"h":65.25,"l":65.23,"n":28,"o":65.23,"t":"2026-10-22T17:40:00Z","v":870,"vw":65.236667},{"c":65.31,"h":65.31,"l":65.25,"n":26,"o":65.25,"t":"2026-10-22T17:45:00Z","v":745,"vw":65.293099},{"c":65.31,"h":65.31,"l":65.25,"n":29,"o":65.25,"t":"2026-10-22T17:50:00Z","v":649,"vw":65.27},{"c":65.33,"h":65.33,"l":65.27,"n":46,"o":65.31,"t":"2026-10-22T17:55:00Z","v":1247,"vw":65.298209},{"c":65.32,"h":65.42,"l":65.29,"n":99,"o":65.34,"t":"2026-10-22T18:00:00Z","v":3040,"vw":65.336995},{"c":65.32,"h":65.32,"l":65.275,"n":33,"o":65.275,"t":"2026-10-22T18:05:00Z","v":1091,"vw":65.296804},{"c":65.325,"h":65.325,"l":65.25,"n":23,"o":65.28,"t":"2026-10-22T18:10:00Z","v":910,"vw":65.303333},{"c":65.26,"h":65.26,"l":65.26,"n":16,"o":65.26,"t":"2026-10-22T18:15:00Z","v":467,"vw":65.26},{"c":65.41,"h":65.41,"l":65.3,"n":68,"o":65.3,"t":"2026-10-22T18:20:00Z","v":2170,"vw":65.359091},{"c":65.47,"h":65.52,"l":65.385,"n":73,"o":65.4137,"t":"2026-10-22T18:25:00Z","v":3225,"vw":65.427776},{"c":65.4,"h":65.41,"l":65.35,"n":88,"o":65.39,"t":"2026-10-22T18:30:00Z","v":2667,"vw":65.381773},{"c":65.3,"h":65.405,"l":65.3,"n":83,"o":65.405,"t":"2026-10-22T18:35:00Z","v":2449,"vw":65.379067},{"c":65.36,"h":65.37,"l":65.3,"n":56,"o":65.3,"t":"2026-10-22T18:40:00Z","v":2224,"vw":65.349096},{"c":65.435,"h":65.44,"l":65.43,"n":55,"o":65.43,"t":"2026-10-22T18:45:00Z","v":3909,"vw":65.435441},{"c":65.29,"h":65.4,"l":65.29,"n":104,"o":65.4,"t":"2026-10-22T18:50:00Z","v":2197,"vw":65.363745},{"c":65.335,"h":65.37,"l":65.325,"n":43,"o":65.325,"t":"2026-10-22T18:55:00Z","v":1073,"vw":65.347},{"c":65.37,"h":65.37,"l":65.28,"n":82,"o":65.3,"t":"2026-10-22T19:00:00Z","v":2760,"vw":65.302517},{"c":65.22,"h":65.3,"l":65.22,"n":57,"o":65.3,"t":"2026-10-22T19:05:00Z","v":1729,"vw":65.27522},{"c":65.24,"h":65.25,"l":65.23,"n":39,"o":65.23,"t":"2026-10-22T19:10:00Z","v":911,"vw":65.24},{"c":65.18,"h":65.23,"l":65.14,"n":169,"o":65.23,"t":"2026-10-22T19:15:00Z","v":4769,"vw":65.191385},{"c":65.255,"h":65.36,"l":65.18,"n":107,"o":65.185,"t":"2026-10-22T19:20:00Z","v":3259,"vw":65.248853},{"c":65.2,"h":65.255,"l":65.17,"n":116,"o":65.255,"t":"2026-10-22T19:25:00Z","v":4946,"vw":65.193253},{"c":64.905,"h":65.16,"l":64.9,"n":171,"o":65.16,"t":"2026-10-22T19:30:00Z","v":8740,"vw":64.962469},{"c":64.98,"h":65.005,"l":64.89,"n":105,"o":64.91,"t":"2026-10-22T19:35:00Z","v":4235,"vw":64.961141},{"c":65.03,"h":65.135,"l":65.03,"n":97,"o":65.03,"t":"2026-10-22T19:40:00Z","v":2375,"vw":65.071429},{"c":65.17,"h":65.17,"l":65.02,"n":101,"o":65.095,"t":"2026-10-22T19:45:00Z","v":1830,"vw":65.071},{"c":65.11,"h":65.22,"l":65.06,"n":185,"o":65.18,"t":"2026-10-22T19:50:00Z","v":6549,"vw":65.148146},{"c":65.04,"h":65.18,"l":64.97,"n":568,"o":65.06,"t":"2026-10-22T19:55:00Z","v":17886,"vw":65.069473},{"c":65.1,"h":65.1,"l":65.1,"n":26,"o":65.1,"t":"2026-10-22T20:00:00Z","v":42016,"vw":65.1}],"history":[{"c":47.34,"h":48.47,"l":47.15,"n":3715,"o":48.17,"t":"2024-10-21T04:00:00Z","v":157779,"vw":47.423231},{"c":46.79,"h":47.69,"l":46.6847,"n":2628,"o":47.32,"t":"2024-10-22T04:00:00Z","v":74604,"vw":46.8779},{"c":46.32,"h":46.8015,"l":46.08,"n":3060,"o":46.46,"t":"2024-10-23T04:00:00Z","v":77780,"vw":46.318357},{"c":46.51,"h":46.545,"l":45.65,"n":4468,"o":46.31,"t":"2024-10-24T04:00:00Z","v":153587,"vw":46.336145},{"c":46.58,"h":47.2,"l":46.22,"n":3275,"o":47,"t":"2024-10-25T04:00:00Z","v":101154,"vw":46.638469},{"c":47.25,"h":47.545,"l":46.75,"n":3130,"o":46.75,"t":"2024-10-28T04:00:00Z","v":78187,"vw":47.276309},{"c":46.15,"h":46.96,"l":46.09,"n":3256,"o":46.83,"t":"2024-10-29T04:00:00Z","v":96172,"vw":46.280706},{"c":45.77,"h":46.85,"l":45.73,"n":2794,"o":46.08,"t":"2024-10-30T04:00:00Z","v":91492,"vw":45.935644},{"c":45.4,"h":46.325,"l":45.35,"n":3527,"o":45.77,"t":"2024-10-31T04:00:00Z","v":148611,"vw":45.588102},{"c":45.2,"h":46.18,"l":44.91,"n":4226,"o":45.67,"t":"2024-11-01T04:00:00Z","v":150213,"vw":45.253716},{"c":45.82,"h":46.43,"l":45.32,"n":4888,"o":45.32,"t":"2024-11-04T05:00:00Z","v":159796,"vw":45.904553},{"c":43.41,"h":46.5955,"l":41.765,"n":12154,"o":45.51,"t":"2024-11-05T05:00:00Z","v":422184,"vw":43.309613},{"c":48.86,"h":49.32,"l":45.39,"n":11139,"o":45.39,"t":"2024-11-06T05:00:00Z","v":345073,"vw":48.121505},{"c":48.19,"h":49.22,"l":47.415,"n":6890,"o":48.84,"t":"2024-11-07T05:00:00Z","v":258007,"vw":48.187836},{"c":48.93,"h":49.37,"l":47.62,"n":6647,"o":48.35,"t":"2024-11-08T05:00:00Z","v":266769,"vw":48.799834},{"c":48.51,"h":49.75,"l":48.03,"n":6453,"o":49.36,"t":"2024-11-11T05:00:00Z","v":251279,"vw":48.78483},{"c":47.05,"h":48.71,"l":47.05,"n":7943,"o":48.56,"t":"2024-11-12T05:00:00Z","v":320923,"vw":47.577732},{"c":46.86,"h":48.36,"l":46.58,"n":6676,"o":47.52,"t":"2024-11-13T05:00:00Z","v":253338,"vw":47.021666},{"c":47.04,"h":47.67,"l":46.35,"n":5629,"o":47.11,"t":"2024-11-14T05:00:00Z","v":190142,"vw":46.979803},{"c":48.265,"h":48.42,"l":47.26,"n":9010,"o":47.42,"t":"2024-11-15T05:00:00Z","v":344756,"vw":47.964337},{"c":48.34,"h":49.61,"l":48.33,"n":7359,"o":48.51,"t":"2024-11-18T05:00:00Z","v":282149,"vw":48.667814},{"c":47.19,"h":48.2,"l":47.12,"n":5497,"o":47.79,"t":"2024-11-19T05:00:00Z","v":158411,"vw":47.36704},{"c":47.59,"h":47.59,"l":46.81,"n":5627,"o":47.04,"t":"2024-11-20T05:00:00Z","v":167905,"vw":47.34002},{"c":47.89,"h":48.38,"l":47.46,"n":5639,"o":47.71,"t":"2024-11-21T05:00:00Z","v":146640,"vw":47.88764},{"c":48.21,"h":49.015,"l":47.71,"n":7632,"o":48,"t":"2024-11-22T05:00:00Z","v":251153,"vw":48.172334},{"c":49.1,"h":49.68,"l":48.8,"n":9246,"o":48.86,"t":"2024-11-25T05:00:00Z","v":457858,"vw":49.112069},{"c":47.82,"h":48.9,"l":47.63,"n":7385,"o":48.73,"t":"2024-11-26T05:00:00Z","v":191766,"vw":47.935014},{"c":47.93,"h":48.575,"l":47.66,"n":5791,"o":48.25,"t":"2024-11-27T05:00:00Z","v":194261,"vw":48.039276},{"c":47.74,"h":48.345,"l":47.19,"n":3858,"o":48.07,"t":"2024-11-29T05:00:00Z","v":130757,"vw":47.686982},{"c":48.35,"h":48.49,"l":47.26,"n":8522,"o":47.57,"t":"2024-12-02T05:00:00Z","v":313690,"vw":48.250406},{"c":47.86,"h":48.575,"l":47.23,"n":7058,"o":48.46,"t":"2024-12-03T05:00:00Z","v":316389,"vw":47.783859},{"c":46.95,"h":48.36,"l":46.844,"n":5375,"o":48.01,"t":"2024-12-04T05:00:00Z","v":198197,"vw":47.141805},{"c":46.14,"h":46.8,"l":45.59,"n":8520,"o":46.78,"t":"2024-12-05T05:00:00Z","v":325895,"vw":46.062462},{"c":45.55,"h":46.56,"l":45.37,"n":7288,"o":46.28,"t":"2024-12-06T05:00:00Z","v":296262,"vw":45.761893},{"c":46.46,"h":47,"l":45.54,"n":7872,"o":45.94,"t":"2024-12-09T05:00:00Z","v":255319,"vw":46.44675},{"c":45.85,"h":46.58,"l":45.35,"n":6291,"o":46.41,"t":"2024-12-10T05:00:00Z","v":230584,"vw":45.947137},{"c":46.42,"h":46.63,"l":45.85,"n":5748,"o":46.46,"t":"2024-12-11T05:00:00Z","v":252664,"vw":46.354035},{"c":45.41,"h":46.55,"l":45.33,"n":6540,"o":46.3,"t":"2024-12-12T05:00:00Z","v":231841,"vw":45.705438},{"c":44.99,"h":45.3784,"l":44.15,"n":6548,"o":45.35,"t":"2024-12-13T05:00:00Z","v":353610,"vw":44.8068},{"c":43.77,"h":45.1,"l":43.3,"n":10580,"o":45.03,"t":"2024-12-16T05:00:00Z","v":494119,"vw":43.930104},{"c":42.93,"h":43.86,"l":42.4,"n":9951,"o":43.4,"t":"2024-12-17T05:00:00Z","v":358034,"vw":42.951983},{"c":41,"h":43.4,"l":40.86,"n":9682,"o":43.06,"t":"2024-12-18T05:00:00Z","v":367742,"vw":41.763148},{"c":40.7,"h":42.21,"l":40.14,"n":13693,"o":41.31,"t":"2024-12-19T05:00:00Z","v":644265,"vw":40.80192},{"c":39.75,"h":40.8,"l":39.25,"n":16294,"o":40.07,"t":"2024-12-20T05:00:00Z","v":4010682,"vw":39.805131},{"c":40.13,"h":40.35,"l":39.45,"n":11312,"o":39.75,"t":"2024-12-23T05:00:00Z","v":409812,"vw":40.015188},{"c":40.42,"h":40.54,"l":39.905,"n":3242,"o":39.98,"t":"2024-12-24T05:00:00Z","v":108511,"vw":40.369567},{"c":40.5,"h":40.88,"l":40.175,"n":6335,"o":40.42,"t":"2024-12-26T05:00:00Z","v":235949,"vw":40.523208},{"c":40.06,"h":40.825,"l":39.95,"n":4745,"o":40.16,"t":"2024-12-27T05:00:00Z","v":172687,"vw":40.158434},{"c":39.8,"h":40.145,"l":39.4,"n":5578,"o":39.73,"t":"2024-12-30T05:00:00Z","v":249860,"vw":39.800209},{"c":40.52,"h":40.87,"l":39.84,"n":6345,"o":39.84,"t":"2024-12-31T05:00:00Z","v":204385,"vw":40.491723},{"c":40.1,"h":41.49,"l":39.98,"n":6704,"o":40.78,"t":"2025-01-02T05:00:00Z","v":240738,"vw":40.25406},{"c":40.09,"h":40.25,"l":39.29,"n":6687,"o":40.1,"t":"2025-01-03T05:00:00Z","v":268971,"vw":39.894222},{"c":40.77,"h":41.29,"l":40.1,"n":9268,"o":40.4,"t":"2025-01-06T05:00:00Z","v":398610,"vw":40.667658},{"c":41.64,"h":41.79,"l":40.8,"n":6817,"o":40.8,"t":"2025-01-07T05:00:00Z","v":379570,"vw":41.535029},{"c":42.21,"h":42.25,"l":40.44,"n":6173,"o":41.23,"t":"2025-01-08T05:00:00Z","v":384736,"vw":41.874852},{"c":42.22,"h":42.575,"l":41.59,"n":6802,"o":41.81,"t":"2025-01-10T05:00:00Z","v":283918,"vw":42.184221},{"c":43.47,"h":43.51,"l":42.1,"n":6429,"o":42.1,"t":"2025-01-13T05:00:00Z","v":277890,"vw":43.27733},{"c":43.49,"h":43.54,"l":42.5,"n":5559,"o":43.4,"t":"2025-01-14T05:00:00Z","v":245389,"vw":43.272139},{"c":44.85,"h":44.98,"l":43.59,"n":6639,"o":44,"t":"2025-01-15T05:00:00Z","v":283873,"vw":44.626081},{"c":44.18,"h":44.99,"l":43.74,"n":7470,"o":44.62,"t":"2025-01-16T05:00:00Z","v":249216,"vw":44.215782},{"c":44.4,"h":44.607,"l":44.0675,"n":4789,"o":44.48,"t":"2025-01-17T05:00:00Z","v":185080,"vw":44.37413},{"c":43.92,"h":44.99,"l":43.41,"n":6503,"o":44.75,"t":"2025-01-21T05:00:00Z","v":275567,"vw":44.025996},{"c":43.02,"h":43.935,"l":43.02,"n":5869,"o":43.62,"t":"2025-01-22T05:00:00Z","v":167906,"vw":43.261512},{"c":43.16,"h":43.28,"l":42.34,"n":5914,"o":42.82,"t":"2025-01-23T05:00:00Z","v":224589,"vw":42.969317},{"c":42.56,"h":44.045,"l":42.265,"n":4941,"o":43.15,"t":"2025-01-24T05:00:00Z","v":153356,"vw":42.575132},{"c":43.55,"h":43.95,"l":42.62,"n":7305,"o":42.62,"t":"2025-01-27T05:00:00Z","v":276896,"vw":43.52724},{"c":41.06,"h":43.27,"l":41.04,"n":7809,"o":43.2,"t":"2025-01-28T05:00:00Z","v":266001,"vw":41.517423},{"c":41.95,"h":42.3165,"l":41.06,"n":7265,"o":41.06,"t":"2025-01-29T05:00:00Z","v":225523,"vw":41.92399},{"c":41.68,"h":42.5,"l":41.46,"n":5461,"o":42.17,"t":"2025-01-30T05:00:00Z","v":171984,"vw":41.832548},{"c":40.75,"h":41.8746,"l":40.5334,"n":5102,"o":41.58,"t":"2025-01-31T05:00:00Z","v":174705,"vw":40.877713},{"c":40.06,"h":40.6,"l":39.61,"n":6262,"o":39.99,"t":"2025-02-03T05:00:00Z","v":193149,"vw":40.095177},{"c":40.86,"h":40.94,"l":39.75,"n":6017,"o":39.75,"t":"2025-02-04T05:00:00Z","v":192727,"vw":40.661602},{"c":40.63,"h":40.835,"l":40.32,"n":5192,"o":40.75,"t":"2025-02-05T05:00:00Z","v":209810,"vw":40.620857},{"c":40.25,"h":41.09,"l":40.06,"n":6305,"o":40.88,"t":"2025-02-06T05:00:00Z","v":203431,"vw":40.32748},{"c":40.35,"h":40.89,"l":39.85,"n":5983,"o":40.22,"t":"2025-02-07T05:00:00Z","v":225034,"vw":40.46764},{"c":40.74,"h":40.99,"l":39.98,"n":5529,"o":40.59,"t":"2025-02-10T05:00:00Z","v":191813,"vw":40.714756},{"c":41.18,"h":41.485,"l":40.44,"n":6824,"o":40.44,"t":"2025-02-11T05:00:00Z","v":236230,"vw":41.10099},{"c":40.39,"h":41.3,"l":40.32,"n":6561,"o":40.73,"t":"2025-02-12T05:00:00Z","v":256672,"vw":40.701314},{"c":40.8,"h":41.38,"l":40.46,"n":6404,"o":40.69,"t":"2025-02-13T05:00:00Z","v":210831,"vw":40.859253},{"c":40.55,"h":41.31,"l":40.29,"n":6381,"o":41.16,"t":"2025-02-14T05:00:00Z","v":229505,"vw":40.6524},{"c":40.77,"h":41.095,"l":40,"n":9808,"o":40.31,"t":"2025-02-18T05:00:00Z","v":423765,"vw":40.762186},{"c":47.81,"h":51.584,"l":46.39,"n":19956,"o":47.13,"t":"2025-02-19T05:00:00Z","v":926190,"vw":49.093909},{"c":46.17,"h":47.41,"l":44.55,"n":12446,"o":47.34,"t":"2025-02-20T05:00:00Z","v":523683,"vw":45.833196},{"c":45.53,"h":46.55,"l":44.45,"n":10874,"o":46.48,"t":"2025-02-21T05:00:00Z","v":382545,"vw":45.527946},{"c":44.88,"h":45.97,"l":44.87,"n":9447,"o":45.66,"t":"2025-02-24T05:00:00Z","v":288922,"vw":45.060845},{"c":44.13,"h":45.2,"l":44,"n":9957,"o":44.28,"t":"2025-02-25T05:00:00Z","v":413984,"vw":44.278595},{"c":42.69,"h":44.22,"l":42.23,"n":7258,"o":43.86,"t":"2025-02-26T05:00:00Z","v":237390,"vw":42.802727},{"c":42.64,"h":43.24,"l":42.31,"n":7740,"o":42.88,"t":"2025-02-27T05:00:00Z","v":230904,"vw":42.652623},{"c":42.78,"h":43.075,"l":42.13,"n":6888,"o":42.68,"t":"2025-02-28T05:00:00Z","v":377823,"vw":42.740605},{"c":41.56,"h":43.45,"l":41.48,"n":7831,"o":42.78,"t":"2025-03-03T05:00:00Z","v":262733,"vw":42.027388},{"c":41.84,"h":43.16,"l":40.95,"n":10011,"o":41.06,"t":"2025-03-04T05:00:00Z","v":369872,"vw":42.185428},{"c":41.4,"h":42.428,"l":40.7151,"n":6936,"o":41.84,"t":"2025-03-05T05:00:00Z","v":262020,"vw":41.371377},{"c":42.81,"h":42.84,"l":41.22,"n":7526,"o":41.22,"t":"2025-03-06T05:00:00Z","v":291383,"vw":42.46631},{"c":43.13,"h":43.98,"l":42.425,"n":8481,"o":42.66,"t":"2025-03-07T05:00:00Z","v":302819,"vw":43.2055},{"c":43.31,"h":44.41,"l":43,"n":8577,"o":43,"t":"2025-03-10T04:00:00Z","v":302726,"vw":43.643069},{"c":42.33,"h":43.915,"l":42.32,"n":6728,"o":43.53,"t":"2025-03-11T04:00:00Z","v":194496,"vw":42.605525},{"c":41.34,"h":42.23,"l":40.96,"n":7472,"o":42.23,"t":"2025-03-12T04:00:00Z","v":318781,"vw":41.359178},{"c":41.09,"h":41.6,"l":40.79,"n":7030,"o":41.34,"t":"2025-03-13T04:00:00Z","v":182326,"vw":41.102065},{"c":41.91,"h":42.18,"l":40.92,"n":6831,"o":41.25,"t":"2025-03-14T04:00:00Z","v":230635,"vw":41.809738},{"c":43.64,"h":44.6,"l":42.14,"n":16121,"o":42.14,"t":"2025-03-17T04:00:00Z","v":584915,"vw":43.874383},{"c":43.61,"h":44.11,"l":42.98,"n":10038,"o":43.48,"t":"2025-03-18T04:00:00Z","v":328858,"vw":43.564037},{"c":43.78,"h":44.15,"l":42.92,"n":10141,"o":43.46,"t":"2025-03-19T04:00:00Z","v":361016,"vw":43.66947},{"c":43.51,"h":44.07,"l":43.045,"n":8810,"o":43.4,"t":"2025-03-20T04:00:00Z","v":352046,"vw":43.646368},{"c":42.32,"h":43.32,"l":41.625,"n":14242,"o":43.15,"t":"2025-03-21T04:00:00Z","v":3437656,"vw":42.374142},{"c":42.9,"h":43.63,"l":42.55,"n":8881,"o":43.04,"t":"2025-03-24T04:00:00Z","v":260341,"vw":42.906249},{"c":43.03,"h":43.81,"l":42.7182,"n":7601,"o":42.89,"t":"2025-03-25T04:00:00Z","v":376137,"vw":43.210064},{"c":43.47,"h":43.755,"l":42.88,"n":7123,"o":43.01,"t":"2025-03-26T04:00:00Z","v":226050,"vw":43.332903},{"c":43.88,"h":44.02,"l":43.34,"n":8316,"o":43.62,"t":"2025-03-27T04:00:00Z","v":242479,"vw":43.790116},{"c":43.26,"h":43.76,"l":42.9356,"n":6280,"o":43.76,"t":"2025-03-28T04:00:00Z","v":194733,"vw":43.209881},{"c":42.93,"h":43.65,"l":42.61,"n":6950,"o":43.05,"t":"2025-03-31T04:00:00Z","v":415753,"vw":42.973787},{"c":43.37,"h":43.41,"l":42.21,"n":6976,"o":42.75,"t":"2025-04-01T04:00:00Z","v":261070,"vw":43.214703},{"c":43.57,"h":43.65,"l":42.905,"n":6653,"o":43.13,"t":"2025-04-02T04:00:00Z","v":222195,"vw":43.4727},{"c":41.34,"h":42.635,"l":41.325,"n":10107,"o":42.07,"t":"2025-04-03T04:00:00Z","v":363107,"vw":41.65552},{"c":38.61,"h":41.92,"l":37.62,"n":13019,"o":40.01,"t":"2025-04-04T04:00:00Z","v":409266,"vw":38.538578},{"c":37.08,"h":39.73,"l":36.41,"n":14002,"o":37.4,"t":"2025-04-07T04:00:00Z","v":469563,"vw":37.315583},{"c":36.5,"h":38.78,"l":35.88,"n":10188,"o":38.35,"t":"2025-04-08T04:00:00Z","v":408269,"vw":36.724646},{"c":38.87,"h":39.71,"l":35.88,"n":10743,"o":35.88,"t":"2025-04-09T04:00:00Z","v":401183,"vw":38.301432},{"c":37.3,"h":38.4628,"l":36.56,"n":8887,"o":38.24,"t":"2025-04-10T04:00:00Z","v":304196,"vw":37.355433},{"c":37.86,"h":38.335,"l":36.92,"n":8293,"o":37.62,"t":"2025-04-11T04:00:00Z","v":309015,"vw":37.707562},{"c":38.21,"h":38.8,"l":37.54,"n":6996,"o":38.65,"t":"2025-04-14T04:00:00Z","v":252135,"vw":38.251029},{"c":37.37,"h":38.42,"l":37.35,"n":5335,"o":38,"t":"2025-04-15T04:00:00Z","v":403914,"vw":37.598357},{"c":37.53,"h":37.98,"l":37.255,"n":7665,"o":37.62,"t":"2025-04-16T04:00:00Z","v":253706,"vw":37.554221},{"c":38.12,"h":38.3,"l":37.275,"n":5201,"o":37.48,"t":"2025-04-17T04:00:00Z","v":201931,"vw":37.996279},{"c":37.28,"h":38.045,"l":37.1951,"n":5214,"o":37.93,"t":"2025-04-21T04:00:00Z","v":178673,"vw":37.353204},{"c":37.88,"h":38.13,"l":37.28,"n":6779,"o":37.63,"t":"2025-04-22T04:00:00Z","v":293347,"vw":37.813537},{"c":37.86,"h":39.51,"l":37.72,"n":6243,"o":38.63,"t":"2025-04-23T04:00:00Z","v":202860,"vw":38.156482},{"c":38.1,"h":38.32,"l":37.5,"n":5101,"o":37.84,"t":"2025-04-24T04:00:00Z","v":175962,"vw":38.110275},{"c":38.02,"h":38.37,"l":37.395,"n":4155,"o":38.37,"t":"2025-04-25T04:00:00Z","v":130962,"vw":37.875024},{"c":38.14,"h":38.51,"l":37.75,"n":5806,"o":38,"t":"2025-04-28T04:00:00Z","v":176273,"vw":38.0807},{"c":38.04,"h":38.1399,"l":37.59,"n":5503,"o":38.07,"t":"2025-04-29T04:00:00Z","v":150427,"vw":37.987484},{"c":37.71,"h":38.09,"l":36.85,"n":8001,"o":37.6,"t":"2025-04-30T04:00:00Z","v":319136,"vw":37.693452},{"c":37.33,"h":37.775,"l":36.92,"n":7390,"o":37.37,"t":"2025-05-01T04:00:00Z","v":304390,"vw":37.284383},{"c":37.81,"h":38.08,"l":37.39,"n":6795,"o":37.64,"t":"2025-05-02T04:00:00Z","v":202430,"vw":37.802293},{"c":36.98,"h":37.745,"l":36.95,"n":7246,"o":37.48,"t":"2025-05-05T04:00:00Z","v":294009,"vw":37.220503},{"c":34.94,"h":36.3689,"l":34.9,"n":11802,"o":36.16,"t":"2025-05-06T04:00:00Z","v":466561,"vw":35.32522},{"c":31.51,"h":34.72,"l":31.03,"n":18201,"o":34.44,"t":"2025-05-07T04:00:00Z","v":915251,"vw":32.037047},{"c":34.41,"h":34.47,"l":31.53,"n":12995,"o":31.53,"t":"2025-05-08T04:00:00Z","v":628976,"vw":33.783463},{"c":34.655,"h":34.98,"l":34.01,"n":7950,"o":34.37,"t":"2025-05-09T04:00:00Z","v":348570,"vw":34.648599},{"c":35.91,"h":36.32,"l":35.28,"n":9717,"o":35.95,"t":"2025-05-12T04:00:00Z","v":476714,"vw":35.881116},{"c":36.36,"h":36.655,"l":35.855,"n":8328,"o":36.07,"t":"2025-05-13T04:00:00Z","v":324569,"vw":36.352099},{"c":35.34,"h":36.12,"l":35.34,"n":10128,"o":36.01,"t":"2025-05-14T04:00:00Z","v":357398,"vw":35.541505},{"c":35.44,"h":35.53,"l":34.62,"n":7642,"o":35.21,"t":"2025-05-15T04:00:00Z","v":301165,"vw":35.297229},{"c":36.07,"h":36.33,"l":35.18,"n":5719,"o":35.36,"t":"2025-05-16T04:00:00Z","v":222013,"vw":36.0078},{"c":35.74,"h":36,"l":35.36,"n":5932,"o":35.81,"t":"2025-05-19T04:00:00Z","v":228563,"vw":35.726541},{"c":35.62,"h":35.93,"l":35.2842,"n":5595,"o":35.68,"t":"2025-05-20T04:00:00Z","v":231837,"vw":35.660241},{"c":34.41,"h":35.31,"l":34.315,"n":6414,"o":35.29,"t":"2025-05-21T04:00:00Z","v":230254,"vw":34.678542},{"c":34.13,"h":34.43,"l":33.82,"n":5938,"o":34.17,"t":"2025-05-22T04:00:00Z","v":229293,"vw":34.175008},{"c":34.01,"h":34.14,"l":33.2,"n":5826,"o":33.34,"t":"2025-05-23T04:00:00Z","v":208807,"vw":33.917299},{"c":34.97,"h":35,"l":34.2725,"n":6601,"o":34.52,"t":"2025-05-27T04:00:00Z","v":219305,"vw":34.822052},{"c":34.78,"h":35.17,"l":34.7,"n":6544,"o":34.97,"t":"2025-05-28T04:00:00Z","v":228025,"vw":34.873274},{"c":35.735,"h":35.76,"l":34.565,"n":6197,"o":34.9,"t":"2025-05-29T04:00:00Z","v":210780,"vw":35.40185},{"c":35.51,"h":35.93,"l":35.39,"n":9167,"o":35.39,"t":"2025-05-30T04:00:00Z","v":516114,"vw":35.586643},{"c":35.59,"h":35.83,"l":35,"n":7219,"o":35.71,"t":"2025-06-02T04:00:00Z","v":290516,"vw":35.565764},{"c":35.31,"h":35.74,"l":35.1,"n":7615,"o":35.57,"t":"2025-06-03T04:00:00Z","v":199130,"vw":35.395553},{"c":34.47,"h":35.59,"l":34.31,"n":6242,"o":35.46,"t":"2025-06-04T04:00:00Z","v":216816,"vw":34.640572},{"c":34.2,"h":34.97,"l":34.055,"n":7559,"o":34.68,"t":"2025-06-05T04:00:00Z","v":237856,"vw":34.311881},{"c":34.67,"h":34.9899,"l":34.37,"n":6934,"o":34.66,"t":"2025-06-06T04:00:00Z","v":214203,"vw":34.657787},{"c":34.72,"h":35.083,"l":34.38,"n":10341,"o":34.88,"t":"2025-06-09T04:00:00Z","v":500882,"vw":34.634436},{"c":35.94,"h":36.1599,"l":34.76,"n":6108,"o":35.05,"t":"2025-06-10T04:00:00Z","v":215408,"vw":35.734699},{"c":35.42,"h":36,"l":35.17,"n":6053,"o":36,"t":"2025-06-11T04:00:00Z","v":189323,"vw":35.480292},{"c":35.66,"h":35.695,"l":34.84,"n":6320,"o":35.13,"t":"2025-06-12T04:00:00Z","v":181399,"vw":35.493913},{"c":36.47,"h":37.1,"l":34.7101,"n":9524,"o":35.64,"t":"2025-06-13T04:00:00Z","v":343328,"vw":36.515146},{"c":37.35,"h":37.755,"l":36.595,"n":7311,"o":36.62,"t":"2025-06-16T04:00:00Z","v":392117,"vw":37.328071},{"c":37.18,"h":37.73,"l":36.91,"n":7651,"o":37.15,"t":"2025-06-17T04:00:00Z","v":283706,"vw":37.243211},{"c":36.88,"h":37.71,"l":36.86,"n":7700,"o":37.18,"t":"2025-06-18T04:00:00Z","v":329663,"vw":37.063214},{"c":36.8,"h":37.52,"l":36.76,"n":8363,"o":37.52,"t":"2025-06-20T04:00:00Z","v":1206676,"vw":36.879661},{"c":36.51,"h":37.275,"l":36.19,"n":5780,"o":36.81,"t":"2025-06-23T04:00:00Z","v":189363,"vw":36.526557},{"c":36.79,"h":36.85,"l":36.26,"n":5785,"o":36.48,"t":"2025-06-24T04:00:00Z","v":228488,"vw":36.710891},{"c":36.36,"h":36.82,"l":36.2,"n":5001,"o":36.82,"t":"2025-06-25T04:00:00Z","v":196610,"vw":36.38449},{"c":36.69,"h":36.96,"l":36.2938,"n":5507,"o":36.58,"t":"2025-06-26T04:00:00Z","v":187632,"vw":36.71483},{"c":36.14,"h":36.9,"l":36.055,"n":7737,"o":36.78,"t":"2025-06-27T04:00:00Z","v":566180,"vw":36.190462},{"c":36.75,"h":36.85,"l":35.82,"n":8788,"o":36.27,"t":"2025-06-30T04:00:00Z","v":624789,"vw":36.670602},{"c":37.75,"h":38.51,"l":36.5,"n":8545,"o":36.5,"t":"2025-07-01T04:00:00Z","v":501079,"vw":37.811958},{"c":38.49,"h":38.75,"l":37.62,"n":4830,"o":37.98,"t":"2025-07-02T04:00:00Z","v":253166,"vw":38.397306},{"c":38.43,"h":38.695,"l":38.1,"n":2436,"o":38.56,"t":"2025-07-03T04:00:00Z","v":98746,"vw":38.36151},{"c":37.49,"h":38.61,"l":37.39,"n":7003,"o":38.02,"t":"2025-07-07T04:00:00Z","v":306806,"vw":37.58184},{"c":38.12,"h":38.75,"l":37.5,"n":4686,"o":37.7,"t":"2025-07-08T04:00:00Z","v":311943,"vw":38.1894},{"c":38.17,"h":38.27,"l":37.14,"n":6073,"o":38.13,"t":"2025-07-09T04:00:00Z","v":278327,"vw":37.980759},{"c":38.45,"h":39.1,"l":37.95,"n":4858,"o":37.96,"t":"2025-07-10T04:00:00Z","v":217551,"vw":38.553962},{"c":38.38,"h":38.8,"l":37.93,"n":5066,"o":38.37,"t":"2025-07-11T04:00:00Z","v":166594,"vw":38.312184},{"c":37.8,"h":39.1057,"l":37.455,"n":4384,"o":38.33,"t":"2025-07-14T04:00:00Z","v":169150,"vw":37.814025},{"c":37.2,"h":38.055,"l":37.2,"n":5261,"o":37.97,"t":"2025-07-15T04:00:00Z","v":216869,"vw":37.385081},{"c":36.7,"h":37.735,"l":36.56,"n":5568,"o":37.39,"t":"2025-07-16T04:00:00Z","v":202236,"vw":36.810135},{"c":36.45,"h":37.1299,"l":36.23,"n":5876,"o":36.56,"t":"2025-07-17T04:00:00Z","v":208631,"vw":36.431825},{"c":36.16,"h":37.29,"l":36.09,"n":4839,"o":36.85,"t":"2025-07-18T04:00:00Z","v":184429,"vw":36.280202},{"c":35.82,"h":36.715,"l":35.7738,"n":6014,"o":36.37,"t":"2025-07-21T04:00:00Z","v":200970,"vw":36.102544},{"c":36.6,"h":37.01,"l":35.91,"n":8298,"o":35.91,"t":"2025-07-22T04:00:00Z","v":333347,"vw":36.683464},{"c":37.51,"h":37.695,"l":36.7,"n":5932,"o":36.84,"t":"2025-07-23T04:00:00Z","v":274536,"vw":37.307058},{"c":36.09,"h":37.55,"l":36.03,"n":6713,"o":37.42,"t":"2025-07-24T04:00:00Z","v":237356,"vw":36.325817},{"c":36.1,"h":36.19,"l":35.525,"n":7630,"o":36.17,"t":"2025-07-25T04:00:00Z","v":321291,"vw":35.929805},{"c":36.09,"h":36.48,"l":35.56,"n":7530,"o":36.12,"t":"2025-07-28T04:00:00Z","v":328877,"vw":35.979479},{"c":36.65,"h":36.705,"l":35.55,"n":9256,"o":36.15,"t":"2025-07-29T04:00:00Z","v":489569,"vw":36.334837},{"c":36.47,"h":37.71,"l":36.28,"n":7398,"o":36.71,"t":"2025-07-30T04:00:00Z","v":270437,"vw":36.812088},{"c":35.92,"h":36.14,"l":35.73,"n":7393,"o":35.89,"t":"2025-07-31T04:00:00Z","v":267487,"vw":35.911668},{"c":34.69,"h":35.9,"l":34.65,"n":8110,"o":35.79,"t":"2025-08-01T04:00:00Z","v":373932,"vw":34.820076},{"c":34.65,"h":35.69,"l":34.1,"n":11326,"o":34.7,"t":"2025-08-04T04:00:00Z","v":530329,"vw":34.497638},{"c":34.63,"h":35.4075,"l":31.84,"n":14399,"o":31.84,"t":"2025-08-05T04:00:00Z","v":572022,"vw":34.312314},{"c":36.19,"h":37.56,"l":34.78,"n":13413,"o":34.8,"t":"2025-08-06T04:00:00Z","v":585922,"vw":36.634454},{"c":37.65,"h":38.3196,"l":36.51,"n":14459,"o":36.6,"t":"2025-08-07T04:00:00Z","v":526997,"vw":37.627425},{"c":37.94,"h":38.67,"l":37.4288,"n":9486,"o":37.81,"t":"2025-08-08T04:00:00Z","v":424975,"vw":38.171151},{"c":38.27,"h":38.32,"l":37.63,"n":8796,"o":38,"t":"2025-08-11T04:00:00Z","v":363324,"vw":38.111041},{"c":40.02,"h":40.2,"l":38.19,"n":9427,"o":38.61,"t":"2025-08-12T04:00:00Z","v":325528,"vw":39.870621},{"c":40.25,"h":40.655,"l":39.8,"n":7852,"o":40.02,"t":"2025-08-13T04:00:00Z","v":257916,"vw":40.22878},{"c":38.45,"h":40.15,"l":38.38,"n":6557,"o":39.83,"t":"2025-08-14T04:00:00Z","v":212083,"vw":38.733232},{"c":38.12,"h":38.63,"l":37.99,"n":6100,"o":38.58,"t":"2025-08-15T04:00:00Z","v":240628,"vw":38.207855},{"c":38.04,"h":38.52,"l":37.925,"n":6071,"o":38.24,"t":"2025-08-18T04:00:00Z","v":172160,"vw":38.117254},{"c":38.38,"h":38.79,"l":37.9916,"n":6150,"o":38.2,"t":"2025-08-19T04:00:00Z","v":185952,"vw":38.354133},{"c":38.28,"h":38.745,"l":38.19,"n":6417,"o":38.41,"t":"2025-08-20T04:00:00Z","v":166546,"vw":38.337063},{"c":38.51,"h":38.905,"l":37.91,"n":7846,"o":37.98,"t":"2025-08-21T04:00:00Z","v":303382,"vw":38.524457},{"c":40.95,"h":41.04,"l":38.13,"n":9029,"o":38.79,"t":"2025-08-22T04:00:00Z","v":310852,"vw":40.5657},{"c":41.28,"h":41.71,"l":40.64,"n":7969,"o":40.71,"t":"2025-08-25T04:00:00Z","v":283431,"vw":41.2757},{"c":40.5,"h":41.375,"l":40.2,"n":6280,"o":41.06,"t":"2025-08-26T04:00:00Z","v":243442,"vw":40.61409},{"c":40.7,"h":41.175,"l":40.12,"n":7186,"o":40.21,"t":"2025-08-27T04:00:00Z","v":216482,"vw":40.589057},{"c":40.83,"h":40.96,"l":39.92,"n":4832,"o":40.76,"t":"2025-08-28T04:00:00Z","v":194460,"vw":40.679256},{"c":40.9,"h":41.3225,"l":40.58,"n":4717,"o":40.83,"t":"2025-08-29T04:00:00Z","v":184775,"vw":40.877153},{"c":40.64,"h":40.7599,"l":40.305,"n":5147,"o":40.68,"t":"2025-09-02T04:00:00Z","v":186398,"vw":40.587556},{"c":40.61,"h":40.85,"l":40.055,"n":7093,"o":40.37,"t":"2025-09-03T04:00:00Z","v":271161,"vw":40.541163},{"c":41.49,"h":41.89,"l":40.88,"n":7740,"o":40.89,"t":"2025-09-04T04:00:00Z","v":270795,"vw":41.399887},{"c":41.4,"h":42.36,"l":41.18,"n":7607,"o":41.4,"t":"2025-09-05T04:00:00Z","v":305595,"vw":41.467705},{"c":40.9,"h":41.68,"l":40.76,"n":7729,"o":41.68,"t":"2025-09-08T04:00:00Z","v":306314,"vw":40.953414},{"c":39.96,"h":41.375,"l":39.94,"n":6798,"o":40.87,"t":"2025-09-09T04:00:00Z","v":230511,"vw":40.22112},{"c":39.97,"h":39.97,"l":39.15,"n":7277,"o":39.77,"t":"2025-09-10T04:00:00Z","v":244523,"vw":39.757217},{"c":40.9,"h":40.98,"l":39.79,"n":6729,"o":39.94,"t":"2025-09-11T04:00:00Z","v":290524,"vw":40.64984},{"c":40.23,"h":40.765,"l":40.17,"n":6122,"o":40.68,"t":"2025-09-12T04:00:00Z","v":150390,"vw":40.331112},{"c":38.45,"h":40.06,"l":38.37,"n":14893,"o":39.69,"t":"2025-09-15T04:00:00Z","v":581105,"vw":38.743368},{"c":40.1,"h":40.12,"l":38.325,"n":10725,"o":38.6,"t":"2025-09-16T04:00:00Z","v":510188,"vw":39.657699},{"c":39.46,"h":40.47,"l":39.38,"n":12894,"o":40.18,"t":"2025-09-17T04:00:00Z","v":676827,"vw":39.744556},{"c":40.08,"h":40.41,"l":39.1,"n":11106,"o":39.46,"t":"2025-09-18T04:00:00Z","v":503217,"vw":39.980539},{"c":38.63,"h":40.17,"l":38.57,"n":13719,"o":40.17,"t":"2025-09-19T04:00:00Z","v":3807478,"vw":38.694787},{"c":38.38,"h":38.65,"l":37.69,"n":8436,"o":38.65,"t":"2025-09-22T04:00:00Z","v":348005,"vw":38.20835},{"c":38.6,"h":39,"l":38.08,"n":7494,"o":38.25,"t":"2025-09-23T04:00:00Z","v":357872,"vw":38.578253},{"c":39.49,"h":39.625,"l":38.51,"n":7793,"o":38.69,"t":"2025-09-24T04:00:00Z","v":297016,"vw":39.33703},{"c":39.69,"h":39.9,"l":39.325,"n":8126,"o":39.7,"t":"2025-09-25T04:00:00Z","v":262149,"vw":39.667468},{"c":40.63,"h":40.66,"l":39.72,"n":9146,"o":39.74,"t":"2025-09-26T04:00:00Z","v":379277,"vw":40.468419},{"c":39.67,"h":40.57,"l":39.17,"n":10763,"o":40.57,"t":"2025-09-29T04:00:00Z","v":315177,"vw":39.587202},{"c":39.81,"h":39.96,"l":39.16,"n":9532,"o":39.6,"t":"2025-09-30T04:00:00Z","v":312892,"vw":39.654215},{"c":40.23,"h":40.45,"l":39.23,"n":9318,"o":39.56,"t":"2025-10-01T04:00:00Z","v":330614,"vw":40.11312},{"c":40.46,"h":40.55,"l":39.7,"n":9555,"o":40.03,"t":"2025-10-02T04:00:00Z","v":302064,"vw":40.199796},{"c":41.29,"h":41.58,"l":40.48,"n":6837,"o":40.48,"t":"2025-10-03T04:00:00Z","v":291033,"vw":41.270969},{"c":41.9,"h":42.34,"l":39.935,"n":6759,"o":41.27,"t":"2025-10-06T04:00:00Z","v":276818,"vw":41.859386},{"c":41.94,"h":42.33,"l":41.255,"n":8861,"o":41.96,"t":"2025-10-07T04:00:00Z","v":301868,"vw":41.797383},{"c":41.74,"h":42.43,"l":41.408,"n":6109,"o":42.04,"t":"2025-10-08T04:00:00Z","v":240858,"vw":41.859716},{"c":41.66,"h":42.33,"l":41.485,"n":6263,"o":41.97,"t":"2025-10-09T04:00:00Z","v":211365,"vw":41.766284},{"c":41.01,"h":41.95,"l":40.805,"n":7115,"o":41.49,"t":"2025-10-10T04:00:00Z","v":329989,"vw":41.137287},{"c":42.02,"h":42.09,"l":41.3,"n":6816,"o":41.3,"t":"2025-10-13T04:00:00Z","v":269582,"vw":41.96521},{"c":42.48,"h":42.58,"l":41.475,"n":7462,"o":42.18,"t":"2025-10-14T04:00:00Z","v":270785,"vw":42.276579},{"c":46.39,"h":47.04,"l":42.6,"n":11489,"o":42.95,"t":"2025-10-15T04:00:00Z","v":483119,"vw":45.641407},{"c":46.67,"h":46.9625,"l":45.8088,"n":10330,"o":46.53,"t":"2025-10-16T04:00:00Z","v":496038,"vw":46.58872},{"c":47.48,"h":47.53,"l":46.41,"n":11797,"o":46.56,"t":"2025-10-17T04:00:00Z","v":397580,"vw":47.308166},{"c":47.51,"h":47.805,"l":47.145,"n":6097,"o":47.51,"t":"2025-10-20T04:00:00Z","v":185608,"vw":47.493861},{"c":45.5,"h":47.64,"l":45.35,"n":7617,"o":47.24,"t":"2025-10-21T04:00:00Z","v":290752,"vw":46.069192},{"c":45.9,"h":46.17,"l":44.71,"n":9260,"o":45.55,"t":"2025-10-22T04:00:00Z","v":362596,"vw":45.522683},{"c":46.58,"h":46.83,"l":45.57,"n":6531,"o":46.24,"t":"2025-10-23T04:00:00Z","v":257926,"vw":46.481314},{"c":47.36,"h":48.13,"l":46.9,"n":6881,"o":46.9,"t":"2025-10-24T04:00:00Z","v":264116,"vw":47.45066},{"c":46.8,"h":47.675,"l":46.435,"n":8336,"o":47.3,"t":"2025-10-27T04:00:00Z","v":274096,"vw":46.858625},{"c":47.18,"h":47.48,"l":46.55,"n":5708,"o":46.55,"t":"2025-10-28T04:00:00Z","v":174016,"vw":47.080012},{"c":46.84,"h":47.49,"l":46.15,"n":7808,"o":46.86,"t":"2025-10-29T04:00:00Z","v":224980,"vw":46.890184},{"c":46.89,"h":47.16,"l":46.185,"n":8140,"o":46.35,"t":"2025-10-30T04:00:00Z","v":312229,"vw":46.871759},{"c":46.31,"h":47.08,"l":45.95,"n":7558,"o":46.57,"t":"2025-10-31T04:00:00Z","v":286777,"vw":46.348684},{"c":46.7,"h":47.05,"l":44.63,"n":9695,"o":46.06,"t":"2025-11-03T05:00:00Z","v":355110,"vw":46.670878},{"c":46.41,"h":46.98,"l":45.8278,"n":9301,"o":45.96,"t":"2025-11-04T05:00:00Z","v":301417,"vw":46.428086},{"c":48.48,"h":49.43,"l":46.62,"n":12445,"o":47.42,"t":"2025-11-05T05:00:00Z","v":481426,"vw":48.345758},{"c":48.95,"h":49.16,"l":47.57,"n":8273,"o":48.51,"t":"2025-11-06T05:00:00Z","v":354117,"vw":48.679983},{"c":50.38,"h":50.82,"l":48.49,"n":12679,"o":48.95,"t":"2025-11-07T05:00:00Z","v":559154,"vw":50.265019},{"c":50.99,"h":51.74,"l":50,"n":9162,"o":50.38,"t":"2025-11-10T05:00:00Z","v":437134,"vw":50.995194},{"c":51.48,"h":51.66,"l":50.94,"n":6842,"o":51.15,"t":"2025-11-11T05:00:00Z","v":257070,"vw":51.349036},{"c":49.84,"h":51.89,"l":49.74,"n":8595,"o":51.36,"t":"2025-11-12T05:00:00Z","v":372634,"vw":50.248927},{"c":49.125,"h":50.88,"l":48.3941,"n":7897,"o":50,"t":"2025-11-13T05:00:00Z","v":336696,"vw":49.185816},{"c":49.28,"h":49.36,"l":47.6701,"n":5500,"o":48.7,"t":"2025-11-14T05:00:00Z","v":188577,"vw":49.143878},{"c":49.03,"h":49.56,"l":48.9,"n":7842,"o":49.35,"t":"2025-11-17T05:00:00Z","v":261421,"vw":49.146285},{"c":50.08,"h":50.25,"l":48.84,"n":6713,"o":49.18,"t":"2025-11-18T05:00:00Z","v":238430,"vw":49.891056},{"c":49.43,"h":50.02,"l":48.62,"n":8036,"o":49.76,"t":"2025-11-19T05:00:00Z","v":244772,"vw":49.366698},{"c":48.62,"h":50.27,"l":48.49,"n":8172,"o":49.67,"t":"2025-11-20T05:00:00Z","v":265109,"vw":48.829235},{"c":49.63,"h":50.415,"l":48.31,"n":7398,"o":48.63,"t":"2025-11-21T05:00:00Z","v":262497,"vw":49.604015},{"c":50.16,"h":50.215,"l":49.29,"n":7111,"o":49.52,"t":"2025-11-24T05:00:00Z","v":331937,"vw":50.025766},{"c":50.94,"h":51.375,"l":50.455,"n":7707,"o":50.62,"t":"2025-11-25T05:00:00Z","v":262262,"vw":50.997749},{"c":51.31,"h":51.995,"l":50.69,"n":7944,"o":50.69,"t":"2025-11-26T05:00:00Z","v":443016,"vw":51.407026},{"c":51.5,"h":51.86,"l":50.995,"n":4897,"o":51.61,"t":"2025-11-28T05:00:00Z","v":154348,"vw":51.452991},{"c":51.87,"h":52.12,"l":49.6,"n":6625,"o":51.49,"t":"2025-12-01T05:00:00Z","v":267986,"vw":51.796579},{"c":52.64,"h":53.29,"l":51.48,"n":10097,"o":51.98,"t":"2025-12-02T05:00:00Z","v":437503,"vw":52.610828},{"c":52.01,"h":53.02,"l":51.87,"n":7055,"o":52.57,"t":"2025-12-03T05:00:00Z","v":247816,"vw":52.205431},{"c":50.69,"h":52.07,"l":50.52,"n":5157,"o":52.07,"t":"2025-12-04T05:00:00Z","v":224683,"vw":50.840266},{"c":50.01,"h":51,"l":49.817,"n":6024,"o":50.71,"t":"2025-12-05T05:00:00Z","v":177771,"vw":50.11312},{"c":50.28,"h":50.81,"l":49.56,"n":7867,"o":50.19,"t":"2025-12-08T05:00:00Z","v":271090,"vw":50.324281},{"c":49.36,"h":50.99,"l":49.14,"n":9517,"o":50.3,"t":"2025-12-09T05:00:00Z","v":349794,"vw":49.63504},{"c":51.82,"h":53.32,"l":51.0006,"n":11793,"o":51.52,"t":"2025-12-10T05:00:00Z","v":586701,"vw":51.836874},{"c":52.55,"h":52.91,"l":51.905,"n":10765,"o":52.03,"t":"2025-12-11T05:00:00Z","v":410250,"vw":52.466934},{"c":53.99,"h":54.38,"l":52.02,"n":10726,"o":53,"t":"2025-12-12T05:00:00Z","v":600001,"vw":53.738774},{"c":56.35,"h":56.47,"l":53.69,"n":16961,"o":54.4,"t":"2025-12-15T05:00:00Z","v":923006,"vw":55.735713},{"c":55.09,"h":56.42,"l":54.59,"n":10996,"o":56.02,"t":"2025-12-16T05:00:00Z","v":489097,"vw":55.414595},{"c":55.16,"h":55.73,"l":54.975,"n":10018,"o":55.16,"t":"2025-12-17T05:00:00Z","v":369498,"vw":55.260095},{"c":54.85,"h":55.55,"l":54.585,"n":8284,"o":55.2,"t":"2025-12-18T05:00:00Z","v":315253,"vw":54.944558},{"c":53.9,"h":54.85,"l":53.6,"n":9520,"o":54.85,"t":"2025-12-19T05:00:00Z","v":1342212,"vw":53.96106},{"c":54.7,"h":55.08,"l":54.19,"n":7351,"o":54.25,"t":"2025-12-22T05:00:00Z","v":320843,"vw":54.688},{"c":53.765,"h":55.15,"l":53.21,"n":8201,"o":54.85,"t":"2025-12-23T05:00:00Z","v":264315,"vw":53.800054},{"c":53.92,"h":54.07,"l":53.575,"n":2608,"o":53.93,"t":"2025-12-24T05:00:00Z","v":82891,"vw":53.87424},{"c":53.34,"h":53.89,"l":52.95,"n":6539,"o":53.8,"t":"2025-12-26T05:00:00Z","v":170740,"vw":53.242154},{"c":53.63,"h":53.66,"l":53.195,"n":5719,"o":53.49,"t":"2025-12-29T05:00:00Z","v":182122,"vw":53.539803},{"c":53.47,"h":54.32,"l":53.34,"n":7856,"o":53.76,"t":"2025-12-30T05:00:00Z","v":247202,"vw":53.786597},{"c":53.17,"h":53.87,"l":53.09,"n":5877,"o":53.6,"t":"2025-12-31T05:00:00Z","v":240569,"vw":53.266228},{"c":53.05,"h":53.16,"l":52.24,"n":8478,"o":53.16,"t":"2026-01-02T05:00:00Z","v":424873,"vw":52.91612},{"c":52.82,"h":53.295,"l":51.76,"n":9153,"o":53.01,"t":"2026-01-05T05:00:00Z","v":300505,"vw":52.680862},{"c":52.2,"h":53.0299,"l":52.0425,"n":7807,"o":52.69,"t":"2026-01-06T05:00:00Z","v":322695,"vw":52.352902},{"c":51.73,"h":52.355,"l":51.23,"n":6000,"o":52.26,"t":"2026-01-07T05:00:00Z","v":197326,"vw":51.686932},{"c":54.1,"h":54.91,"l":51.5114,"n":7679,"o":51.73,"t":"2026-01-08T05:00:00Z","v":356549,"vw":53.987282},{"c":54.83,"h":55.205,"l":54.17,"n":7047,"o":54.17,"t":"2026-01-09T05:00:00Z","v":227896,"vw":54.722971},{"c":55.26,"h":55.9,"l":54.43,"n":5718,"o":54.83,"t":"2026-01-12T05:00:00Z","v":219595,"vw":55.309354},{"c":56.64,"h":56.72,"l":55.4,"n":5886,"o":55.4,"t":"2026-01-13T05:00:00Z","v":182207,"vw":56.376944},{"c":57.82,"h":57.95,"l":56.68,"n":5707,"o":56.74,"t":"2026-01-14T05:00:00Z","v":244268,"vw":57.555539},{"c":58.47,"h":58.81,"l":57.57,"n":6032,"o":57.74,"t":"2026-01-15T05:00:00Z","v":199103,"vw":58.395303},{"c":57.85,"h":58.89,"l":57.6,"n":4398,"o":58.21,"t":"2026-01-16T05:00:00Z","v":183156,"vw":57.885176},{"c":59.72,"h":59.79,"l":55.72,"n":7933,"o":57.62,"t":"2026-01-20T05:00:00Z","v":425798,"vw":59.284359},{"c":61.63,"h":62.07,"l":60,"n":7890,"o":60,"t":"2026-01-21T05:00:00Z","v":389163,"vw":61.323914},{"c":60.25,"h":62.1,"l":59.855,"n":6909,"o":61.67,"t":"2026-01-22T05:00:00Z","v":328866,"vw":60.565783},{"c":59.37,"h":60.88,"l":59.2,"n":6072,"o":60.05,"t":"2026-01-23T05:00:00Z","v":273103,"vw":59.500032},{"c":60.2,"h":60.47,"l":59.25,"n":4636,"o":59.6,"t":"2026-01-26T05:00:00Z","v":186275,"vw":60.062072},{"c":60.63,"h":62.26,"l":60,"n":7670,"o":60.47,"t":"2026-01-27T05:00:00Z","v":392331,"vw":60.692014},{"c":61.01,"h":61.44,"l":59.69,"n":6759,"o":60.97,"t":"2026-01-28T05:00:00Z","v":346648,"vw":60.690249},{"c":62.44,"h":62.49,"l":61.4,"n":6119,"o":61.4,"t":"2026-01-29T05:00:00Z","v":209412,"vw":62.233736},{"c":61.99,"h":62.44,"l":61.26,"n":5881,"o":61.94,"t":"2026-01-30T05:00:00Z","v":233083,"vw":61.931705},{"c":63.18,"h":63.73,"l":61.315,"n":9434,"o":61.64,"t":"2026-02-02T05:00:00Z","v":327126,"vw":63.113009},{"c":65.23,"h":65.28,"l":62.5,"n":8322,"o":63.34,"t":"2026-02-03T05:00:00Z","v":287956,"vw":64.918828},{"c":64.67,"h":65.15,"l":63.83,"n":7856,"o":65,"t":"2026-02-04T05:00:00Z","v":339213,"vw":64.594482},{"c":65.77,"h":67.46,"l":65.31,"n":8903,"o":65.46,"t":"2026-02-05T05:00:00Z","v":292641,"vw":66.100498},{"c":66.86,"h":67.18,"l":65.88,"n":5882,"o":65.99,"t":"2026-02-06T05:00:00Z","v":258097,"vw":66.765159},{"c":67.34,"h":67.95,"l":65.8501,"n":6333,"o":66.9,"t":"2026-02-09T05:00:00Z","v":245185,"vw":67.171861},{"c":67.53,"h":67.65,"l":65.6402,"n":7634,"o":67.65,"t":"2026-02-10T05:00:00Z","v":355230,"vw":67.131534},{"c":69.11,"h":69.52,"l":67.74,"n":5892,"o":67.95,"t":"2026-02-11T05:00:00Z","v":230892,"vw":68.968505},{"c":68.64,"h":70.06,"l":67.295,"n":6706,"o":69.22,"t":"2026-02-12T05:00:00Z","v":319530,"vw":68.49795},{"c":69.03,"h":69.58,"l":67.61,"n":5519,"o":68.15,"t":"2026-02-13T05:00:00Z","v":179757,"vw":68.959332},{"c":67.01,"h":69.55,"l":66.72,"n":8533,"o":69,"t":"2026-02-17T05:00:00Z","v":355527,"vw":67.494943},{"c":64.64,"h":68.02,"l":63.22,"n":12231,"o":68.02,"t":"2026-02-18T05:00:00Z","v":532771,"vw":65.204278},{"c":64.86,"h":65.59,"l":62.9,"n":10738,"o":64.9,"t":"2026-02-19T05:00:00Z","v":450214,"vw":64.579724},{"c":65.65,"h":66.73,"l":64.27,"n":9805,"o":64.97,"t":"2026-02-20T05:00:00Z","v":331396,"vw":65.675873},{"c":64.49,"h":66.085,"l":63.45,"n":9427,"o":65.87,"t":"2026-02-23T05:00:00Z","v":355825,"vw":64.400455},{"c":64.58,"h":65.12,"l":63.865,"n":7722,"o":64.54,"t":"2026-02-24T05:00:00Z","v":282739,"vw":64.514741},{"c":64.39,"h":64.66,"l":63.03,"n":5949,"o":64.66,"t":"2026-02-25T05:00:00Z","v":261445,"vw":64.07251},{"c":65.2,"h":65.27,"l":63.97,"n":7484,"o":64.12,"t":"2026-02-26T05:00:00Z","v":262901,"vw":64.936675},{"c":65.29,"h":65.57,"l":64.6454,"n":5478,"o":65.07,"t":"2026-02-27T05:00:00Z","v":406590,"vw":65.264279},{"c":66.68,"h":66.78,"l":64.04,"n":6875,"o":65.32,"t":"2026-03-02T05:00:00Z","v":261749,"vw":66.164074},{"c":65.59,"h":66.4,"l":64.8003,"n":6255,"o":66.4,"t":"2026-03-03T05:00:00Z","v":241964,"vw":65.586355},{"c":64.86,"h":66.45,"l":64.26,"n":7700,"o":66,"t":"2026-03-04T05:00:00Z","v":288560,"vw":65.009694},{"c":63.57,"h":64.37,"l":62.98,"n":7113,"o":64.11,"t":"2026-03-05T05:00:00Z","v":255639,"vw":63.633917},{"c":64.05,"h":64.755,"l":61.67,"n":10075,"o":62.78,"t":"2026-03-06T05:00:00Z","v":315894,"vw":63.92397},{"c":65.71,"h":65.82,"l":63,"n":9752,"o":63.51,"t":"2026-03-09T04:00:00Z","v":360186,"vw":64.888718},{"c":66.64,"h":68.255,"l":65.8,"n":10365,"o":68.16,"t":"2026-03-10T04:00:00Z","v":375800,"vw":66.849215},{"c":67.79,"h":67.81,"l":65.32,"n":10055,"o":66.26,"t":"2026-03-11T04:00:00Z","v":316258,"vw":67.111036},{"c":71.24,"h":71.54,"l":67,"n":12904,"o":67.06,"t":"2026-03-12T04:00:00Z","v":527155,"vw":70.256864},{"c":70.74,"h":71.25,"l":69.1,"n":8781,"o":71.25,"t":"2026-03-13T04:00:00Z","v":440056,"vw":70.261631},{"c":70.12,"h":71.3999,"l":68.36,"n":9498,"o":70.74,"t":"2026-03-16T04:00:00Z","v":375203,"vw":70.388847},{"c":69.94,"h":71.54,"l":69.48,"n":8864,"o":70.23,"t":"2026-03-17T04:00:00Z","v":402426,"vw":70.155818},{"c":69.47,"h":70.73,"l":68.965,"n":7180,"o":70,"t":"2026-03-18T04:00:00Z","v":382464,"vw":69.69756},{"c":68.56,"h":69.79,"l":68,"n":8241,"o":68.97,"t":"2026-03-19T04:00:00Z","v":306642,"vw":68.616848},{"c":66.44,"h":68.62,"l":65.49,"n":10450,"o":68.56,"t":"2026-03-20T04:00:00Z","v":1157669,"vw":66.477382},{"c":67.64,"h":68.495,"l":66.5301,"n":7391,"o":67.39,"t":"2026-03-23T04:00:00Z","v":350001,"vw":67.633699},{"c":71.53,"h":72.1825,"l":67.53,"n":8511,"o":67.53,"t":"2026-03-24T04:00:00Z","v":447953,"vw":71.138104},{"c":73.19,"h":73.97,"l":70.93,"n":12354,"o":71.405,"t":"2026-03-25T04:00:00Z","v":507988,"vw":72.985319},{"c":72,"h":73.91,"l":71.98,"n":9490,"o":73.11,"t":"2026-03-26T04:00:00Z","v":347447,"vw":72.626558},{"c":73.19,"h":73.85,"l":70.69,"n":8563,"o":71.96,"t":"2026-03-27T04:00:00Z","v":347406,"vw":73.172145},{"c":71.57,"h":73.73,"l":70.69,"n":8774,"o":73.025,"t":"2026-03-30T04:00:00Z","v":313100,"vw":71.574996},{"c":71.78,"h":72.685,"l":70.38,"n":7921,"o":72.09,"t":"2026-03-31T04:00:00Z","v":269292,"vw":71.658048},{"c":72.69,"h":72.82,"l":70.95,"n":7468,"o":71.23,"t":"2026-04-01T04:00:00Z","v":241108,"vw":72.472477},{"c":73.41,"h":73.91,"l":72.37,"n":7202,"o":72.75,"t":"2026-04-02T04:00:00Z","v":252685,"vw":73.314992},{"c":74.49,"h":74.94,"l":72.6,"n":7091,"o":73.27,"t":"2026-04-06T04:00:00Z","v":308028,"vw":74.276129},{"c":73.03,"h":75.02,"l":72.52,"n":9050,"o":74.43,"t":"2026-04-07T04:00:00Z","v":328711,"vw":73.249502},{"c":74.7,"h":74.82,"l":71.09,"n":10331,"o":72.455,"t":"2026-04-08T04:00:00Z","v":456482,"vw":73.875118},{"c":74.22,"h":75.685,"l":73.83,"n":7955,"o":74.7,"t":"2026-04-09T04:00:00Z","v":286725,"vw":74.521547},{"c":74.52,"h":75.02,"l":72.8,"n":7654,"o":73.98,"t":"2026-04-10T04:00:00Z","v":267173,"vw":74.434451},{"c":74.05,"h":74.835,"l":73.44,"n":6147,"o":74.56,"t":"2026-04-13T04:00:00Z","v":205857,"vw":74.064025},{"c":73.27,"h":74.27,"l":72.94,"n":5545,"o":73.8,"t":"2026-04-14T04:00:00Z","v":197490,"vw":73.522838},{"c":70.63,"h":72.665,"l":70.18,"n":6289,"o":72.61,"t":"2026-04-15T04:00:00Z","v":229106,"vw":70.825274},{"c":71.01,"h":71.045,"l":70.12,"n":6348,"o":70.27,"t":"2026-04-16T04:00:00Z","v":230110,"vw":70.777299},{"c":72.11,"h":72.33,"l":69.11,"n":8780,"o":70.92,"t":"2026-04-17T04:00:00Z","v":569312,"vw":71.791664},{"c":73.07,"h":73.7025,"l":72.27,"n":6241,"o":72.31,"t":"2026-04-20T04:00:00Z","v":235691,"vw":72.993126},{"c":75.7,"h":76.1,"l":72.735,"n":6810,"o":73.13,"t":"2026-04-21T04:00:00Z","v":286297,"vw":75.199003},{"c":75.9,"h":76.71,"l":75.26,"n":7870,"o":76.05,"t":"2026-04-22T04:00:00Z","v":265562,"vw":75.967775},{"c":76.7,"h":77.06,"l":75.95,"n":5514,"o":76,"t":"2026-04-23T04:00:00Z","v":200868,"vw":76.68224},{"c":75.93,"h":76.765,"l":75.5,"n":6222,"o":76.65,"t":"2026-04-24T04:00:00Z","v":212581,"vw":75.985912},{"c":75.97,"h":76.67,"l":75.53,"n":6186,"o":75.93,"t":"2026-04-27T04:00:00Z","v":178165,"vw":75.915751},{"c":76.59,"h":77.54,"l":75.88,"n":5732,"o":76.75,"t":"2026-04-28T04:00:00Z","v":148412,"vw":76.617384},{"c":77.6,"h":78.405,"l":76.49,"n":7334,"o":76.99,"t":"2026-04-29T04:00:00Z","v":283089,"vw":77.517378},{"c":78.54,"h":78.97,"l":76.73,"n":8270,"o":77.32,"t":"2026-04-30T04:00:00Z","v":453640,"vw":78.349426},{"c":79.12,"h":79.605,"l":77.7,"n":7304,"o":78.53,"t":"2026-05-01T04:00:00Z","v":293572,"vw":79.047104},{"c":79.42,"h":79.78,"l":78.35,"n":8110,"o":78.99,"t":"2026-05-04T04:00:00Z","v":340829,"vw":79.246308},{"c":79.29,"h":82.11,"l":78.535,"n":13679,"o":79.64,"t":"2026-05-05T04:00:00Z","v":670622,"vw":80.093228},{"c":68.23,"h":76.335,"l":65.3561,"n":19489,"o":75.29,"t":"2026-05-06T04:00:00Z","v":826609,"vw":68.522397},{"c":70.81,"h":72.021,"l":68.37,"n":16289,"o":69.2,"t":"2026-05-07T04:00:00Z","v":781704,"vw":70.501237},{"c":71.45,"h":72.68,"l":70.38,"n":9188,"o":71.76,"t":"2026-05-08T04:00:00Z","v":374739,"vw":71.611933},{"c":71.58,"h":73.49,"l":71.045,"n":8930,"o":72.46,"t":"2026-05-11T04:00:00Z","v":367574,"vw":71.944133},{"c":70.41,"h":72.61,"l":70.01,"n":7663,"o":72.61,"t":"2026-05-12T04:00:00Z","v":274615,"vw":70.707621},{"c":71.62,"h":72.76,"l":69.43,"n":9025,"o":70.7,"t":"2026-05-13T04:00:00Z","v":339631,"vw":71.472162},{"c":72.23,"h":72.485,"l":71,"n":8045,"o":71.62,"t":"2026-05-14T04:00:00Z","v":293976,"vw":72.01965},{"c":71.46,"h":72.23,"l":70.835,"n":6770,"o":72.12,"t":"2026-05-15T04:00:00Z","v":226627,"vw":71.470882},{"c":70.85,"h":72.575,"l":70.715,"n":6957,"o":72.09,"t":"2026-05-18T04:00:00Z","v":237885,"vw":71.275322},{"c":69.93,"h":71.48,"l":69.35,"n":9406,"o":70.34,"t":"2026-05-19T04:00:00Z","v":351733,"vw":70.188678},{"c":70.65,"h":72.23,"l":70.01,"n":8403,"o":70.09,"t":"2026-05-20T04:00:00Z","v":299957,"vw":70.497448},{"c":70.27,"h":70.975,"l":69.555,"n":6828,"o":70.52,"t":"2026-05-21T04:00:00Z","v":267576,"vw":70.31793},{"c":70.85,"h":71,"l":69.665,"n":6158,"o":70.23,"t":"2026-05-22T04:00:00Z","v":317385,"vw":70.562368},{"c":71.35,"h":72.65,"l":70.72,"n":6261,"o":71.15,"t":"2026-05-26T04:00:00Z","v":181244,"vw":71.564653},{"c":72.09,"h":72.58,"l":71.01,"n":9051,"o":71.2,"t":"2026-05-27T04:00:00Z","v":232065,"vw":72.0956},{"c":71.42,"h":72.945,"l":70.95,"n":7680,"o":72.28,"t":"2026-05-28T04:00:00Z","v":205616,"vw":71.500713},{"c":70.59,"h":71.555,"l":70.05,"n":6669,"o":71.19,"t":"2026-05-29T04:00:00Z","v":396620,"vw":70.551305},{"c":72.66,"h":73.12,"l":70.64,"n":9582,"o":70.64,"t":"2026-06-01T04:00:00Z","v":247863,"vw":72.551814},{"c":72.79,"h":73.51,"l":71.935,"n":7580,"o":72.24,"t":"2026-06-02T04:00:00Z","v":246225,"vw":72.807025},{"c":72.91,"h":74.49,"l":72.69,"n":8474,"o":72.72,"t":"2026-06-03T04:00:00Z","v":234862,"vw":73.238541},{"c":72.97,"h":74.305,"l":72.6,"n":7177,"o":73.1,"t":"2026-06-04T04:00:00Z","v":260920,"vw":73.160285},{"c":72.81,"h":74.44,"l":72.215,"n":8131,"o":73.43,"t":"2026-06-05T04:00:00Z","v":242753,"vw":72.990877},{"c":73.49,"h":74.9699,"l":73.105,"n":10197,"o":73.16,"t":"2026-06-08T04:00:00Z","v":288392,"vw":73.588297},{"c":72.14,"h":74.07,"l":71.62,"n":13571,"o":74.03,"t":"2026-06-09T04:00:00Z","v":581821,"vw":72.223905},{"c":74.24,"h":74.715,"l":73.162,"n":10686,"o":73.5,"t":"2026-06-10T04:00:00Z","v":393210,"vw":74.018445},{"c":70.64,"h":75,"l":70.0819,"n":9956,"o":74.61,"t":"2026-06-11T04:00:00Z","v":321952,"vw":71.393065},{"c":71.85,"h":72.25,"l":70,"n":8703,"o":70.79,"t":"2026-06-12T04:00:00Z","v":218496,"vw":71.662606},{"c":69.87,"h":71.85,"l":69.0659,"n":9288,"o":70.68,"t":"2026-06-15T04:00:00Z","v":265524,"vw":69.856445},{"c":69.21,"h":70.71,"l":68.8,"n":6572,"o":69.97,"t":"2026-06-16T04:00:00Z","v":250707,"vw":69.657373},{"c":68.77,"h":69.2266,"l":67.24,"n":7222,"o":68.99,"t":"2026-06-17T04:00:00Z","v":211552,"vw":68.500156},{"c":71.22,"h":71.53,"l":69.411,"n":7974,"o":69.57,"t":"2026-06-18T04:00:00Z","v":706225,"vw":70.909567},{"c":70.86,"h":72.29,"l":70.62,"n":8390,"o":71.72,"t":"2026-06-22T04:00:00Z","v":302679,"vw":71.1004},{"c":70.78,"h":71.5,"l":70.44,"n":8201,"o":70.44,"t":"2026-06-23T04:00:00Z","v":302465,"vw":70.876542},{"c":70.655,"h":70.69,"l":68.445,"n":9101,"o":70.48,"t":"2026-06-24T04:00:00Z","v":265586,"vw":70.057453},{"c":71.15,"h":71.325,"l":69.83,"n":6823,"o":70.7,"t":"2026-06-25T04:00:00Z","v":188724,"vw":70.985431},{"c":71.08,"h":71.89,"l":70.17,"n":7697,"o":71.27,"t":"2026-06-26T04:00:00Z","v":897549,"vw":71.040869},{"c":68.78,"h":71.31,"l":67.355,"n":10886,"o":70.64,"t":"2026-06-29T04:00:00Z","v":478349,"vw":68.83724},{"c":68.4,"h":70.195,"l":68.35,"n":8698,"o":69.41,"t":"2026-06-30T04:00:00Z","v":320145,"vw":69.007562},{"c":67.37,"h":68.28,"l":66.94,"n":8767,"o":68.2,"t":"2026-07-01T04:00:00Z","v":228132,"vw":67.511131},{"c":66.3,"h":68.12,"l":66.18,"n":7139,"o":67.39,"t":"2026-07-02T04:00:00Z","v":264627,"vw":66.667544},{"c":67.51,"h":67.76,"l":65.85,"n":10707,"o":65.89,"t":"2026-07-06T04:00:00Z","v":272998,"vw":67.278462},{"c":68,"h":69,"l":67.42,"n":9203,"o":68.04,"t":"2026-07-07T04:00:00Z","v":277802,"vw":68.043041},{"c":72.05,"h":72.1,"l":68.82,"n":10207,"o":68.82,"t":"2026-07-08T04:00:00Z","v":648015,"vw":71.534271},{"c":70.99,"h":72.36,"l":70.89,"n":9025,"o":71.54,"t":"2026-07-09T04:00:00Z","v":374710,"vw":71.369177},{"c":72.21,"h":72.5,"l":70.46,"n":8076,"o":70.63,"t":"2026-07-10T04:00:00Z","v":250444,"vw":71.940286},{"c":74.79,"h":75.44,"l":72.37,"n":8973,"o":72.69,"t":"2026-07-13T04:00:00Z","v":288773,"vw":74.39408},{"c":74.92,"h":75.85,"l":74.8,"n":7413,"o":75.79,"t":"2026-07-14T04:00:00Z","v":266244,"vw":75.13792},{"c":75.2,"h":75.59,"l":74.47,"n":7186,"o":74.78,"t":"2026-07-15T04:00:00Z","v":208920,"vw":75.169652},{"c":76.2,"h":77.12,"l":75.29,"n":7917,"o":75.29,"t":"2026-07-16T04:00:00Z","v":323002,"vw":76.19741},{"c":79.24,"h":79.26,"l":76.29,"n":8053,"o":76.86,"t":"2026-07-17T04:00:00Z","v":253090,"vw":78.515314},{"c":77.58,"h":79.07,"l":77.58,"n":6623,"o":79.07,"t":"2026-07-20T04:00:00Z","v":215203,"vw":77.875915},{"c":77.85,"h":78.33,"l":77.205,"n":9876,"o":77.69,"t":"2026-07-21T04:00:00Z","v":388766,"vw":77.775104},{"c":80.87,"h":81.17,"l":78.26,"n":11790,"o":78.26,"t":"2026-07-22T04:00:00Z","v":373004,"vw":79.818217},{"c":78.25,"h":81.4875,"l":77.59,"n":7972,"o":80.74,"t":"2026-07-23T04:00:00Z","v":319196,"vw":78.713392},{"c":77.71,"h":79.3999,"l":76.2,"n":6825,"o":77.88,"t":"2026-07-24T04:00:00Z","v":224661,"vw":77.703991},{"c":74.6,"h":77.805,"l":73.42,"n":10424,"o":77.26,"t":"2026-07-27T04:00:00Z","v":298922,"vw":74.416182},{"c":73.19,"h":76.6878,"l":72.55,"n":8355,"o":75.19,"t":"2026-07-28T04:00:00Z","v":235421,"vw":73.459432},{"c":70.17,"h":73.97,"l":70,"n":10084,"o":73.92,"t":"2026-07-29T04:00:00Z","v":317991,"vw":70.861273},{"c":71.52,"h":72.795,"l":69.48,"n":10093,"o":70.47,"t":"2026-07-30T04:00:00Z","v":398456,"vw":71.557689},{"c":70.78,"h":72.26,"l":70.42,"n":6654,"o":72.06,"t":"2026-07-31T04:00:00Z","v":177374,"vw":70.881979},{"c":69.86,"h":71,"l":68.8896,"n":10539,"o":69.55,"t":"2026-08-03T04:00:00Z","v":357953,"vw":70.102854},{"c":74.48,"h":77.35,"l":72.69,"n":15130,"o":76.81,"t":"2026-08-04T04:00:00Z","v":583971,"vw":75.193898},{"c":69.75,"h":75.64,"l":69.49,"n":11584,"o":74.94,"t":"2026-08-05T04:00:00Z","v":448520,"vw":71.163145},{"c":67.95,"h":70.9999,"l":67.74,"n":9666,"o":70.31,"t":"2026-08-06T04:00:00Z","v":321814,"vw":68.587401},{"c":65.39,"h":67.75,"l":65.075,"n":11243,"o":67.73,"t":"2026-08-07T04:00:00Z","v":515892,"vw":66.10125},{"c":65.49,"h":66.445,"l":65.09,"n":11477,"o":65.09,"t":"2026-08-10T04:00:00Z","v":445804,"vw":65.58691},{"c":64.1,"h":66.018,"l":63.815,"n":9731,"o":65.49,"t":"2026-08-11T04:00:00Z","v":337262,"vw":64.486198},{"c":65.61,"h":66.055,"l":63.8,"n":7118,"o":64.58,"t":"2026-08-12T04:00:00Z","v":281165,"vw":65.448776},{"c":65.14,"h":66.09,"l":64.66,"n":7593,"o":65.91,"t":"2026-08-13T04:00:00Z","v":271987,"vw":65.197916},{"c":65.9,"h":66.555,"l":64.78,"n":9494,"o":65.28,"t":"2026-08-14T04:00:00Z","v":258106,"vw":65.925659},{"c":68.88,"h":69.02,"l":65.73,"n":10195,"o":65.73,"t":"2026-08-17T04:00:00Z","v":359056,"vw":68.185588},{"c":68.86,"h":71.2039,"l":68.06,"n":9802,"o":69.32,"t":"2026-08-18T04:00:00Z","v":344363,"vw":68.771602},{"c":67.73,"h":69.77,"l":67.3,"n":8161,"o":69.34,"t":"2026-08-19T04:00:00Z","v":263038,"vw":68.192969},{"c":67.32,"h":69.16,"l":66.87,"n":8367,"o":67.49,"t":"2026-08-20T04:00:00Z","v":305308,"vw":67.68373},{"c":68.06,"h":69.3399,"l":66.6,"n":7275,"o":68.18,"t":"2026-08-21T04:00:00Z","v":331302,"vw":67.969691},{"c":65.76,"h":67.85,"l":65.17,"n":8024,"o":67.84,"t":"2026-08-24T04:00:00Z","v":221787,"vw":65.772336},{"c":65.92,"h":66.21,"l":64.31,"n":6803,"o":65.7,"t":"2026-08-25T04:00:00Z","v":255689,"vw":65.754285},{"c":65.24,"h":66.335,"l":64.2,"n":10965,"o":66.075,"t":"2026-08-26T04:00:00Z","v":646286,"vw":65.060732},{"c":63.73,"h":65.15,"l":63.4,"n":9607,"o":65.12,"t":"2026-08-27T04:00:00Z","v":291757,"vw":63.918289},{"c":64.56,"h":65.065,"l":63.5,"n":6521,"o":64.29,"t":"2026-08-28T04:00:00Z","v":253806,"vw":64.441768},{"c":64.87,"h":65.6825,"l":63.37,"n":11441,"o":65.33,"t":"2026-08-31T04:00:00Z","v":537510,"vw":64.498691},{"c":67.26,"h":67.61,"l":65.1,"n":8193,"o":65.1,"t":"2026-09-01T04:00:00Z","v":380504,"vw":67.115093},{"c":70.92,"h":71.27,"l":66.9606,"n":13007,"o":67.15,"t":"2026-09-02T04:00:00Z","v":675032,"vw":70.321451},{"c":69.49,"h":71.41,"l":67.735,"n":12657,"o":71.24,"t":"2026-09-03T04:00:00Z","v":569981,"vw":69.197622},{"c":69.31,"h":70.455,"l":68.655,"n":9114,"o":68.86,"t":"2026-09-04T04:00:00Z","v":775117,"vw":69.281901},{"c":70.92,"h":71.41,"l":69.36,"n":8075,"o":69.36,"t":"2026-09-08T04:00:00Z","v":312094,"vw":70.773401},{"c":71.32,"h":72,"l":69.82,"n":11091,"o":71.26,"t":"2026-09-09T04:00:00Z","v":413226,"vw":70.889505},{"c":71.88,"h":72.69,"l":70.98,"n":10925,"o":71.48,"t":"2026-09-10T04:00:00Z","v":411839,"vw":71.959838},{"c":70.97,"h":72.41,"l":70.38,"n":6641,"o":72.03,"t":"2026-09-11T04:00:00Z","v":275732,"vw":70.987231},{"c":71.68,"h":72.1653,"l":70.521,"n":7922,"o":71.17,"t":"2026-09-14T04:00:00Z","v":356382,"vw":71.580367},{"c":71.27,"h":72.5,"l":70.91,"n":7492,"o":71.73,"t":"2026-09-15T04:00:00Z","v":276698,"vw":71.318273},{"c":71.43,"h":71.95,"l":70.375,"n":6985,"o":71.27,"t":"2026-09-16T04:00:00Z","v":301278,"vw":71.376354},{"c":72.05,"h":72.49,"l":70.1042,"n":6514,"o":71.49,"t":"2026-09-17T04:00:00Z","v":224960,"vw":72.017739},{"c":69.59,"h":71.89,"l":69.235,"n":8622,"o":71.89,"t":"2026-09-18T04:00:00Z","v":685868,"vw":69.819195},{"c":68.48,"h":69.67,"l":68.31,"n":8141,"o":69.37,"t":"2026-09-21T04:00:00Z","v":276074,"vw":68.77797},{"c":66.94,"h":69.71,"l":66.79,"n":6814,"o":68.48,"t":"2026-09-22T04:00:00Z","v":258612,"vw":67.513657},{"c":67.39,"h":67.79,"l":66.235,"n":7754,"o":67.18,"t":"2026-09-23T04:00:00Z","v":267750,"vw":67.062719},{"c":66.79,"h":67.58,"l":66.35,"n":8213,"o":67.38,"t":"2026-09-24T04:00:00Z","v":363495,"vw":66.899919},{"c":66.97,"h":67.45,"l":65.5801,"n":8817,"o":66.79,"t":"2026-09-25T04:00:00Z","v":272923,"vw":66.797815},{"c":66.45,"h":67.51,"l":66.27,"n":6561,"o":66.97,"t":"2026-09-28T04:00:00Z","v":671379,"vw":66.66885},{"c":66.21,"h":66.66,"l":65.62,"n":6149,"o":65.66,"t":"2026-09-29T04:00:00Z","v":263322,"vw":66.161695},{"c":65.7,"h":67.695,"l":65.245,"n":6519,"o":65.97,"t":"2026-09-30T04:00:00Z","v":398622,"vw":65.697584},{"c":65.49,"h":66.08,"l":64.37,"n":6209,"o":65.39,"t":"2026-10-01T04:00:00Z","v":326949,"vw":65.252396},{"c":67.72,"h":68.02,"l":65.365,"n":6874,"o":65.44,"t":"2026-10-02T04:00:00Z","v":393326,"vw":67.382275},{"c":66.9,"h":68.18,"l":65.955,"n":7029,"o":67.9,"t":"2026-10-05T04:00:00Z","v":423694,"vw":67.056442},{"c":66.605,"h":67.465,"l":65.2,"n":5509,"o":66.77,"t":"2026-10-06T04:00:00Z","v":265071,"vw":66.813589},{"c":65.94,"h":66.37,"l":65.0313,"n":6470,"o":66.37,"t":"2026-10-07T04:00:00Z","v":290924,"vw":65.833877},{"c":66.53,"h":67.74,"l":65.95,"n":7566,"o":66.35,"t":"2026-10-08T04:00:00Z","v":341045,"vw":66.654427},{"c":63.89,"h":66.79,"l":63.8,"n":8056,"o":66.53,"t":"2026-10-09T04:00:00Z","v":291833,"vw":64.665035},{"c":65.075,"h":65.65,"l":64,"n":7635,"o":64,"t":"2026-10-12T04:00:00Z","v":300169,"vw":65.082409},{"c":67.42,"h":68.235,"l":65.42,"n":7911,"o":65.46,"t":"2026-10-13T04:00:00Z","v":314698,"vw":67.267922},{"c":67.35,"h":67.9073,"l":66.42,"n":8469,"o":67.14,"t":"2026-10-14T04:00:00Z","v":553377,"vw":67.361078},{"c":65.68,"h":68.24,"l":65.29,"n":10552,"o":67.87,"t":"2026-10-15T04:00:00Z","v":347265,"vw":65.900134},{"c":64.93,"h":66.92,"l":64.4875,"n":8194,"o":65.94,"t":"2026-10-16T04:00:00Z","v":312339,"vw":65.189722},{"c":64.24,"h":65.93,"l":63.97,"n":6018,"o":65.56,"t":"2026-10-19T04:00:00Z","v":231703,"vw":64.512163},{"c":65.44,"h":66.35,"l":64.53,"n":7187,"o":65.06,"t":"2026-10-20T04:00:00Z","v":272671,"vw":65.562444},{"c":65.7,"h":66.42,"l":64.67,"n":7224,"o":65.44,"t":"2026-10-21T04:00:00Z","v":285134,"vw":65.397739},{"c":65.1,"h":66.6518,"l":63.502,"n":7341,"o":66.02,"t":"2026-10-22T04:00:00Z","v":255835,"vw":64.982341}],"volatilityBars":[{"c":69.67,"h":69.67,"l":69.01,"n":116,"o":69.37,"t":"2026-09-21T13:30:00Z","v":6075,"vw":69.311744},{"c":69.04,"h":69.16,"l":68.95,"n":91,"o":69.01,"t":"2026-09-21T13:45:00Z","v":3442,"vw":69.088818},{"c":68.33,"h":68.94,"l":68.33,"n":129,"o":68.94,"t":"2026-09-21T14:00:00Z","v":4308,"vw":68.605582},{"c":68.32,"h":68.46,"l":68.32,"n":97,"o":68.41,"t":"2026-09-21T14:15:00Z","v":2774,"vw":68.39484},{"c":68.806,"h":68.806,"l":68.61,"n":99,"o":68.61,"t":"2026-09-21T14:30:00Z","v":2178,"vw":68.717514},{"c":68.49,"h":68.605,"l":68.43,"n":124,"o":68.6,"t":"2026-09-21T14:45:00Z","v":4549,"vw":68.581857},{"c":68.7475,"h":68.79,"l":68.65,"n":199,"o":68.685,"t":"2026-09-21T15:00:00Z","v":13187,"vw":68.710791},{"c":68.76,"h":68.97,"l":68.72,"n":250,"o":68.89,"t":"2026-09-21T15:15:00Z","v":6084,"vw":68.874739},{"c":68.85,"h":68.86,"l":68.73,"n":75,"o":68.74,"t":"2026-09-21T15:30:00Z","v":6490,"vw":68.765229},{"c":68.895,"h":68.895,"l":68.63,"n":237,"o":68.69,"t":"2026-09-21T15:45:00Z","v":7619,"vw":68.71541},{"c":69.07,"h":69.16,"l":68.895,"n":235,"o":68.99,"t":"2026-09-21T16:00:00Z","v":9518,"vw":69.094166},{"c":69.275,"h":69.275,"l":69.025,"n":220,"o":69.12,"t":"2026-09-21T16:15:00Z","v":6640,"vw":69.112226},{"c":68.96,"h":69.275,"l":68.91,"n":140,"o":69.275,"t":"2026-09-21T16:30:00Z","v":4352,"vw":69.025827},{"c":68.93,"h":69.01,"l":68.93,"n":66,"o":69.01,"t":"2026-09-21T16:45:00Z","v":1982,"vw":68.986089},{"c":68.9,"h":69.02,"l":68.9,"n":251,"o":68.91,"t":"2026-09-21T17:00:00Z","v":12797,"vw":68.960318},{"c":68.9321,"h":69,"l":68.9321,"n":90,"o":68.945,"t":"2026-09-21T17:15:00Z","v":5007,"vw":68.961954},{"c":69.315,"h":69.315,"l":68.97,"n":317,"o":68.97,"t":"2026-09-21T17:30:00Z","v":20200,"vw":69.050157},{"c":69.335,"h":69.335,"l":69.2,"n":86,"o":69.21,"t":"2026-09-21T17:45:00Z","v":1482,"vw":69.240833},{"c":69.12,"h":69.36,"l":69.08,"n":302,"o":69.355,"t":"2026-09-21T18:00:00Z","v":8218,"vw":69.19738},{"c":69.235,"h":69.44,"l":69.115,"n":291,"o":69.15,"t":"2026-09-21T18:15:00Z","v":9947,"vw":69.258305},{"c":69.31,"h":69.31,"l":69.22,"n":142,"o":69.22,"t":"2026-09-21T18:30:00Z","v":2627,"vw":69.260909},{"c":69.29,"h":69.33,"l":69.28,"n":126,"o":69.28,"t":"2026-09-21T18:45:00Z","v":2085,"vw":69.306667},{"c":68.92,"h":69.32,"l":68.92,"n":232,"o":69.31,"t":"2026-09-21T19:00:00Z","v":4113,"vw":69.163235},{"c":68.71,"h":68.955,"l":68.59,"n":329,"o":68.89,"t":"2026-09-21T19:15:00Z","v":7744,"vw":68.799759},{"c":68.74,"h":68.83,"l":68.45,"n":438,"o":68.6,"t":"2026-09-21T19:30:00Z","v":9726,"vw":68.647438},{"c":68.54,"h":68.81,"l":68.31,"n":1037,"o":68.81,"t":"2026-09-21T19:45:00Z","v":24619,"vw":68.468492},{"c":68.48,"h":68.48,"l":68.48,"n":54,"o":68.48,"t":"2026-09-21T20:00:00Z","v":72006,"vw":68.48},{"c":68.66,"h":68.66,"l":68.48,"n":24,"o":68.49,"t":"2026-09-22T13:00:00Z","v":1907,"vw":68.496419},{"c":68.605,"h":68.605,"l":68.24,"n":45,"o":68.48,"t":"2026-09-22T13:30:00Z","v":5435,"vw":68.494182},{"c":69.205,"h":69.26,"l":68.5,"n":94,"o":68.5,"t":"2026-09-22T13:45:00Z","v":3919,"vw":68.998692},{"c":69.49,"h":69.71,"l":69.37,"n":106,"o":69.48,"t":"2026-09-22T14:00:00Z","v":2901,"vw":69.508861},{"c":69.555,"h":69.71,"l":69.48,"n":44,"o":69.565,"t":"2026-09-22T14:15:00Z","v":1729,"vw":69.582888},{"c":68.99,"h":69.6,"l":68.71,"n":274,"o":69.6,"t":"2026-09-22T14:30:00Z","v":7062,"vw":69.127019},{"c":68.98,"h":68.98,"l":68.87,"n":62,"o":68.96,"t":"2026-09-22T14:45:00Z","v":1438,"vw":68.943506},{"c":69.025,"h":69.025,"l":68.85,"n":100,"o":68.98,"t":"2026-09-22T15:00:00Z","v":2678,"vw":68.946333},{"c":68.65,"h":69.02,"l":68.65,"n":141,"o":68.98,"t":"2026-09-22T15:15:00Z","v":4321,"vw":68.86701},{"c":68.62,"h":68.74,"l":68.62,"n":38,"o":68.74,"t":"2026-09-22T15:30:00Z","v":609,"vw":68.68},{"c":69,"h":69,"l":68.64,"n":118,"o":68.66,"t":"2026-09-22T15:45:00Z","v":2341,"vw":68.758462},{"c":68.805,"h":68.86,"l":68.66,"n":56,"o":68.86,"t":"2026-09-22T16:00:00Z","v":1887,"vw":68.760351},{"c":68.67,"h":68.67,"l":68.67,"n":16,"o":68.67,"t":"2026-09-22T16:15:00Z","v":264,"vw":68.67},{"c":68.33,"h":68.53,"l":68.19,"n":207,"o":68.5,"t":"2026-09-22T16:30:00Z","v":6341,"vw":68.393915},{"c":68.1,"h":68.25,"l":68.1,"n":52,"o":68.2,"t":"2026-09-22T16:45:00Z","v":2024,"vw":68.175596},{"c":68.105,"h":68.14,"l":68.01,"n":138,"o":68.01,"t":"2026-09-22T17:00:00Z","v":3575,"vw":68.101261},{"c":68.17,"h":68.4499,"l":68.05,"n":132,"o":68.06,"t":"2026-09-22T17:15:00Z","v":6065,"vw":68.358654},{"c":68.185,"h":68.22,"l":68.16,"n":73,"o":68.22,"t":"2026-09-22T17:30:00Z","v":1899,"vw":68.188664},{"c":68.19,"h":68.3525,"l":67.96,"n":275,"o":68.25,"t":"2026-09-22T17:45:00Z","v":7212,"vw":68.124979},{"c":68.195,"h":68.195,"l":68.195,"n":23,"o":68.195,"t":"2026-09-22T18:00:00Z","v":425,"vw":68.195},{"c":68.31,"h":68.42,"l":68.31,"n":137,"o":68.34,"t":"2026-09-22T18:15:00Z","v":3450,"vw":68.361326},{"c":68.3,"h":68.32,"l":68.235,"n":81,"o":68.235,"t":"2026-09-22T18:30:00Z","v":1615,"vw":68.2925},{"c":68.065,"h":68.47,"l":68.04,"n":178,"o":68.33,"t":"2026-09-22T18:45:00Z","v":7738,"vw":68.353815},{"c":67.77,"h":68.065,"l":67.726,"n":251,"o":68.065,"t":"2026-09-22T19:00:00Z","v":8791,"vw":67.957138},{"c":67.68,"h":67.89,"l":67.63,"n":254,"o":67.725,"t":"2026-09-22T19:15:00Z","v":7863,"vw":67.766723},{"c":67.53,"h":67.7625,"l":67.52,"n":344,"o":67.55,"t":"2026-09-22T19:30:00Z","v":9236,"vw":67.641783},{"c":66.97,"h":67.53,"l":66.79,"n":1319,"o":67.53,"t":"2026-09-22T19:45:00Z","v":46215,"vw":66.979171},{"c":66.94,"h":66.94,"l":66.94,"n":52,"o":66.94,"t":"2026-09-22T20:00:00Z","v":86663,"vw":66.94},{"c":67.1,"h":67.1,"l":66.94,"n":51,"o":66.94,"t":"2026-09-23T10:00:00Z","v":895,"vw":67.02},{"c":66.86,"h":66.86,"l":66.86,"n":10,"o":66.86,"t":"2026-09-23T11:00:00Z","v":218,"vw":66.86},{"c":67.2,"h":68.01,"l":67.11,"n":23,"o":67.11,"t":"2026-09-23T12:00:00Z","v":1413,"vw":67.4925},{"c":67.2,"h":67.2,"l":67.2,"n":11,"o":67.2,"t":"2026-09-23T12:15:00Z","v":317,"vw":67.2},{"c":67,"h":67,"l":66.95,"n":13,"o":66.95,"t":"2026-09-23T12:30:00Z","v":398,"vw":66.975},{"c":67.2,"h":67.2,"l":67.2,"n":9,"o":67.2,"t":"2026-09-23T12:45:00Z","v":509,"vw":67.2},{"c":66.945,"h":67.42,"l":66.235,"n":83,"o":67.18,"t":"2026-09-23T13:30:00Z","v":2889,"vw":67.145844},{"c":66.5625,"h":66.585,"l":66.5625,"n":15,"o":66.585,"t":"2026-09-23T13:45:00Z","v":365,"vw":66.57375},{"c":66.82,"h":67.11,"l":66.47,"n":102,"o":66.47,"t":"2026-09-23T14:00:00Z","v":4275,"vw":66.837058},{"c":66.53,"h":67.16,"l":66.53,"n":231,"o":67.12,"t":"2026-09-23T14:15:00Z","v":11136,"vw":67.000601},{"c":67.085,"h":67.085,"l":66.72,"n":160,"o":66.72,"t":"2026-09-23T14:30:00Z","v":4354,"vw":66.917134},{"c":67.49,"h":67.49,"l":66.915,"n":224,"o":67.1,"t":"2026-09-23T14:45:00Z","v":9173,"vw":67.080598},{"c":67.79,"h":67.79,"l":67.61,"n":56,"o":67.61,"t":"2026-09-23T15:00:00Z","v":932,"vw":67.696},{"c":67.385,"h":67.775,"l":67.17,"n":146,"o":67.775,"t":"2026-09-23T15:15:00Z","v":4047,"vw":67.514981},{"c":67.46,"h":67.46,"l":67.23,"n":71,"o":67.23,"t":"2026-09-23T15:30:00Z","v":1354,"vw":67.290888},{"c":67.11,"h":67.45,"l":67.11,"n":93,"o":67.33,"t":"2026-09-23T15:45:00Z","v":2419,"vw":67.273077},{"c":67.17,"h":67.17,"l":67.02,"n":72,"o":67.02,"t":"2026-09-23T16:00:00Z","v":1374,"vw":67.090349},{"c":66.95,"h":67.0999,"l":66.59,"n":241,"o":67.095,"t":"2026-09-23T16:15:00Z","v":21966,"vw":66.85209},{"c":66.9,"h":66.97,"l":66.79,"n":138,"o":66.97,"t":"2026-09-23T16:30:00Z","v":6086,"vw":66.881306},{"c":66.345,"h":66.78,"l":66.345,"n":136,"o":66.78,"t":"2026-09-23T16:45:00Z","v":2699,"vw":66.628333},{"c":66.48,"h":66.48,"l":66.37,"n":44,"o":66.37,"t":"2026-09-23T17:00:00Z","v":882,"vw":66.406667},{"c":66.6,"h":66.6,"l":66.25,"n":173,"o":66.395,"t":"2026-09-23T17:15:00Z","v":5537,"vw":66.424441},{"c":66.79,"h":66.94,"l":66.595,"n":355,"o":66.66,"t":"2026-09-23T17:30:00Z","v":15212,"vw":66.772304},{"c":66.945,"h":67.04,"l":66.67,"n":196,"o":66.775,"t":"2026-09-23T17:45:00Z","v":6884,"vw":66.893739},{"c":66.69,"h":67.115,"l":66.69,"n":296,"o":66.945,"t":"2026-09-23T18:00:00Z","v":13888,"vw":66.83146},{"c":66.515,"h":66.5501,"l":66.445,"n":148,"o":66.5501,"t":"2026-09-23T18:15:00Z","v":3950,"vw":66.506296},{"c":66.56,"h":66.71,"l":66.56,"n":102,"o":66.56,"t":"2026-09-23T18:30:00Z","v":3121,"vw":66.61486},{"c":66.86,"h":66.87,"l":66.595,"n":120,"o":66.595,"t":"2026-09-23T18:45:00Z","v":2992,"vw":66.757143},{"c":66.95,"h":66.96,"l":66.79,"n":376,"o":66.885,"t":"2026-09-23T19:00:00Z","v":12212,"vw":66.88268},{"c":66.82,"h":66.94,"l":66.69,"n":227,"o":66.94,"t":"2026-09-23T19:15:00Z","v":5816,"vw":66.788126},{"c":67.145,"h":67.16,"l":66.835,"n":370,"o":66.84,"t":"2026-09-23T19:30:00Z","v":11501,"vw":66.984979},{"c":67.42,"h":67.45,"l":66.795,"n":1048,"o":67.145,"t":"2026-09-23T19:45:00Z","v":39525,"vw":67.210144},{"c":67.39,"h":67.39,"l":67.39,"n":32,"o":67.39,"t":"2026-09-23T20:00:00Z","v":52544,"vw":67.39},{"c":67.4,"h":67.4,"l":67.39,"n":4,"o":67.39,"t":"2026-09-24T13:00:00Z","v":1002,"vw":67.395},{"c":66.97,"h":67.5408,"l":66.97,"n":44,"o":67.38,"t":"2026-09-24T13:30:00Z","v":2301,"vw":67.317928},{"c":67.5,"h":67.58,"l":67.28,"n":87,"o":67.28,"t":"2026-09-24T13:45:00Z","v":3416,"vw":67.455133},{"c":66.79,"h":67.26,"l":66.79,"n":59,"o":67.26,"t":"2026-09-24T14:00:00Z","v":2335,"vw":67.031004},{"c":66.875,"h":66.875,"l":66.52,"n":75,"o":66.8,"t":"2026-09-24T14:15:00Z","v":2761,"vw":66.708515},{"c":66.88,"h":66.88,"l":66.875,"n":17,"o":66.875,"t":"2026-09-24T14:30:00Z","v":969,"vw":66.875909},{"c":66.835,"h":67.22,"l":66.66,"n":85,"o":66.66,"t":"2026-09-24T14:45:00Z","v":5918,"vw":66.932673},{"c":66.895,"h":67.02,"l":66.895,"n":67,"o":66.97,"t":"2026-09-24T15:00:00Z","v":1510,"vw":66.949863},{"c":67.285,"h":67.285,"l":67.05,"n":116,"o":67.05,"t":"2026-09-24T15:15:00Z","v":2804,"vw":67.155483},{"c":67.345,"h":67.41,"l":67.2,"n":118,"o":67.3,"t":"2026-09-24T15:30:00Z","v":3121,"vw":67.320378},{"c":67.515,"h":67.515,"l":67.12,"n":199,"o":67.26,"t":"2026-09-24T15:45:00Z","v":18083,"vw":67.361976},{"c":67.41,"h":67.52,"l":67.3348,"n":231,"o":67.3348,"t":"2026-09-24T16:00:00Z","v":8442,"vw":67.426385},{"c":67.17,"h":67.26,"l":66.92,"n":214,"o":67.24,"t":"2026-09-24T16:15:00Z","v":6025,"vw":67.137434},{"c":67.145,"h":67.3108,"l":67.025,"n":181,"o":67.225,"t":"2026-09-24T16:30:00Z","v":5636,"vw":67.221976},{"c":67.055,"h":67.055,"l":67.01,"n":42,"o":67.01,"t":"2026-09-24T16:45:00Z","v":836,"vw":67.04},{"c":67.075,"h":67.19,"l":66.86,"n":167,"o":66.94,"t":"2026-09-24T17:00:00Z","v":6282,"vw":67.104743},{"c":67.19,"h":67.3878,"l":67.14,"n":71,"o":67.185,"t":"2026-09-24T17:15:00Z","v":4601,"vw":67.242566},{"c":67.23,"h":67.23,"l":67.14,"n":31,"o":67.14,"t":"2026-09-24T17:30:00Z","v":687,"vw":67.195116},{"c":67.1201,"h":67.3,"l":67.1201,"n":75,"o":67.3,"t":"2026-09-24T17:45:00Z","v":2065,"vw":67.172986},{"c":67.04,"h":67.2875,"l":66.875,"n":228,"o":67.285,"t":"2026-09-24T18:00:00Z","v":5861,"vw":67.040871},{"c":66.91,"h":67.09,"l":66.91,"n":212,"o":67.09,"t":"2026-09-24T18:15:00Z","v":4546,"vw":66.989435},{"c":66.64,"h":66.84,"l":66.64,"n":174,"o":66.79,"t":"2026-09-24T18:30:00Z","v":7147,"vw":66.75824},{"c":66.73,"h":66.77,"l":66.63,"n":167,"o":66.64,"t":"2026-09-24T18:45:00Z","v":4416,"vw":66.709847},{"c":66.815,"h":66.8575,"l":66.715,"n":147,"o":66.79,"t":"2026-09-24T19:00:00Z","v":4717,"vw":66.755505},{"c":66.82,"h":66.94,"l":66.75,"n":371,"o":66.84,"t":"2026-09-24T19:15:00Z","v":11200,"vw":66.843384},{"c":66.77,"h":66.83,"l":66.35,"n":902,"o":66.82,"t":"2026-09-24T19:30:00Z","v":29206,"vw":66.618895},{"c":66.79,"h":66.9575,"l":66.67,"n":2061,"o":66.84,"t":"2026-09-24T19:45:00Z","v":71153,"vw":66.794332},{"c":66.79,"h":66.79,"l":66.79,"n":27,"o":66.79,"t":"2026-09-24T20:00:00Z","v":121555,"vw":66.79},{"c":66.9,"h":66.9,"l":66.79,"n":3,"o":66.79,"t":"2026-09-25T08:30:00Z","v":801,"vw":66.845},{"c":66.295,"h":66.79,"l":66.11,"n":64,"o":66.79,"t":"2026-09-25T13:30:00Z","v":2800,"vw":66.610139},{"c":66.495,"h":66.51,"l":65.5801,"n":86,"o":65.84,"t":"2026-09-25T13:45:00Z","v":2751,"vw":66.121852},{"c":66.5,"h":66.5,"l":65.81,"n":95,"o":65.98,"t":"2026-09-25T14:00:00Z","v":8485,"vw":65.945789},{"c":66.5592,"h":66.5592,"l":66.21,"n":16,"o":66.21,"t":"2026-09-25T14:15:00Z","v":358,"vw":66.453382},{"c":66.24,"h":66.24,"l":66.24,"n":11,"o":66.24,"t":"2026-09-25T14:30:00Z","v":223,"vw":66.24},{"c":65.94,"h":65.995,"l":65.87,"n":110,"o":65.87,"t":"2026-09-25T14:45:00Z","v":2500,"vw":65.909375},{"c":66.17,"h":66.17,"l":66.03,"n":46,"o":66.03,"t":"2026-09-25T15:00:00Z","v":1426,"vw":66.118125},{"c":66.22,"h":66.28,"l":66.18,"n":86,"o":66.28,"t":"2026-09-25T15:15:00Z","v":2060,"vw":66.246667},{"c":66.265,"h":66.27,"l":66.26,"n":58,"o":66.26,"t":"2026-09-25T15:30:00Z","v":1000,"vw":66.26375},{"c":66.4375,"h":66.61,"l":66.335,"n":183,"o":66.335,"t":"2026-09-25T15:45:00Z","v":4566,"vw":66.428398},{"c":66.71,"h":66.76,"l":66.475,"n":219,"o":66.49,"t":"2026-09-25T16:00:00Z","v":6177,"vw":66.62793},{"c":66.59,"h":66.605,"l":66.46,"n":176,"o":66.58,"t":"2026-09-25T16:15:00Z","v":7269,"vw":66.516712},{"c":66.55,"h":66.55,"l":66.55,"n":24,"o":66.55,"t":"2026-09-25T16:30:00Z","v":500,"vw":66.55},{"c":66.67,"h":66.74,"l":66.65,"n":167,"o":66.67,"t":"2026-09-25T16:45:00Z","v":3086,"vw":66.698889},{"c":66.79,"h":66.81,"l":66.7,"n":156,"o":66.74,"t":"2026-09-25T17:00:00Z","v":3115,"vw":66.747869},{"c":66.475,"h":66.73,"l":66.475,"n":170,"o":66.73,"t":"2026-09-25T17:15:00Z","v":4896,"vw":66.597137},{"c":66.365,"h":66.46,"l":66.2825,"n":507,"o":66.43,"t":"2026-09-25T17:30:00Z","v":27164,"vw":66.356367},{"c":66.44,"h":66.52,"l":66.42,"n":95,"o":66.42,"t":"2026-09-25T17:45:00Z","v":1520,"vw":66.468},{"c":66.56,"h":66.565,"l":66.555,"n":58,"o":66.555,"t":"2026-09-25T18:00:00Z","v":1424,"vw":66.5585},{"c":66.58,"h":66.64,"l":66.555,"n":139,"o":66.555,"t":"2026-09-25T18:15:00Z","v":4083,"vw":66.607061},{"c":66.58,"h":66.64,"l":66.55,"n":194,"o":66.6,"t":"2026-09-25T18:30:00Z","v":4441,"vw":66.59087},{"c":66.945,"h":66.945,"l":66.7,"n":96,"o":66.7,"t":"2026-09-25T18:45:00Z","v":1565,"vw":66.84375},{"c":67.425,"h":67.45,"l":66.89,"n":348,"o":66.92,"t":"2026-09-25T19:00:00Z","v":17175,"vw":67.119521},{"c":66.935,"h":67.31,"l":66.92,"n":366,"o":67.31,"t":"2026-09-25T19:15:00Z","v":11917,"vw":67.175535},{"c":67.15,"h":67.15,"l":66.89,"n":600,"o":66.95,"t":"2026-09-25T19:30:00Z","v":18989,"vw":66.962727},{"c":66.94,"h":67.29,"l":66.9005,"n":1424,"o":67.169,"t":"2026-09-25T19:45:00Z","v":37015,"vw":67.077195},{"c":66.97,"h":66.97,"l":66.97,"n":33,"o":66.97,"t":"2026-09-25T20:00:00Z","v":71717,"vw":66.97},{"c":67.05,"h":67.05,"l":67.05,"n":8,"o":67.05,"t":"2026-09-25T21:15:00Z","v":1994,"vw":67.05},{"c":67.05,"h":67.05,"l":67.05,"n":1,"o":67.05,"t":"2026-09-25T21:30:00Z","v":1987,"vw":67.05},{"c":66.8,"h":66.8,"l":66.8,"n":27,"o":66.8,"t":"2026-09-28T08:45:00Z","v":1047,"vw":66.8},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-09-28T09:00:00Z","v":400,"vw":66.7},{"c":66.66,"h":67.365,"l":66.655,"n":181,"o":66.97,"t":"2026-09-28T13:30:00Z","v":5425,"vw":66.822122},{"c":67.017,"h":67.17,"l":66.725,"n":199,"o":66.9,"t":"2026-09-28T13:45:00Z","v":8694,"vw":66.907439},{"c":67.41,"h":67.42,"l":66.995,"n":73,"o":66.995,"t":"2026-09-28T14:00:00Z","v":1862,"vw":67.27875},{"c":67.235,"h":67.43,"l":67.03,"n":79,"o":67.31,"t":"2026-09-28T14:15:00Z","v":3459,"vw":67.255721},{"c":67.305,"h":67.51,"l":67.28,"n":64,"o":67.43,"t":"2026-09-28T14:30:00Z","v":3091,"vw":67.373125},{"c":67.17,"h":67.25,"l":67.13,"n":114,"o":67.22,"t":"2026-09-28T14:45:00Z","v":2473,"vw":67.196429},{"c":67.19,"h":67.28,"l":66.885,"n":185,"o":67.13,"t":"2026-09-28T15:00:00Z","v":5686,"vw":67.040328},{"c":66.88,"h":67.12,"l":66.88,"n":84,"o":67.105,"t":"2026-09-28T15:15:00Z","v":2657,"vw":67.036966},{"c":67,"h":67.165,"l":66.84,"n":135,"o":66.865,"t":"2026-09-28T15:30:00Z","v":4097,"vw":66.985},{"c":66.98,"h":67.08,"l":66.93,"n":103,"o":66.99,"t":"2026-09-28T15:45:00Z","v":3611,"vw":66.986505},{"c":66.945,"h":67.035,"l":66.86,"n":139,"o":67.02,"t":"2026-09-28T16:00:00Z","v":4637,"vw":66.940667},{"c":66.79,"h":67.08,"l":66.75,"n":283,"o":66.86,"t":"2026-09-28T16:15:00Z","v":9891,"vw":66.862913},{"c":66.92,"h":66.92,"l":66.71,"n":82,"o":66.71,"t":"2026-09-28T16:30:00Z","v":1885,"vw":66.818182},{"c":66.98,"h":66.98,"l":66.79,"n":62,"o":66.92,"t":"2026-09-28T16:45:00Z","v":1718,"vw":66.868903},{"c":66.64,"h":66.98,"l":66.61,"n":402,"o":66.97,"t":"2026-09-28T17:00:00Z","v":11567,"vw":66.761077},{"c":66.945,"h":66.98,"l":66.74,"n":102,"o":66.76,"t":"2026-09-28T17:15:00Z","v":2795,"vw":66.841077},{"c":66.93,"h":67.03,"l":66.85,"n":114,"o":66.85,"t":"2026-09-28T17:30:00Z","v":2474,"vw":66.964172},{"c":66.83,"h":67.01,"l":66.79,"n":141,"o":66.91,"t":"2026-09-28T17:45:00Z","v":4230,"vw":66.895635},{"c":66.98,"h":66.98,"l":66.82,"n":65,"o":66.82,"t":"2026-09-28T18:00:00Z","v":2181,"vw":66.921833},{"c":67.26,"h":67.48,"l":66.94,"n":221,"o":66.99,"t":"2026-09-28T18:15:00Z","v":6589,"vw":67.188016},{"c":66.93,"h":67.275,"l":66.93,"n":107,"o":67.275,"t":"2026-09-28T18:30:00Z","v":2798,"vw":67.106875},{"c":66.86,"h":67.05,"l":66.8,"n":231,"o":66.925,"t":"2026-09-28T18:45:00Z","v":8483,"vw":66.925076},{"c":66.85,"h":66.9,"l":66.7901,"n":232,"o":66.86,"t":"2026-09-28T19:00:00Z","v":6134,"vw":66.848199},{"c":66.94,"h":66.94,"l":66.7601,"n":337,"o":66.85,"t":"2026-09-28T19:15:00Z","v":10645,"vw":66.82911},{"c":66.575,"h":66.9,"l":66.525,"n":512,"o":66.895,"t":"2026-09-28T19:30:00Z","v":14544,"vw":66.675863},{"c":66.48,"h":66.715,"l":66.27,"n":1150,"o":66.525,"t":"2026-09-28T19:45:00Z","v":50762,"vw":66.454108},{"c":66.45,"h":66.45,"l":66.45,"n":27,"o":66.45,"t":"2026-09-28T20:00:00Z","v":227856,"vw":66.45},{"c":66.4,"h":66.44,"l":66.4,"n":5,"o":66.44,"t":"2026-09-29T08:00:00Z","v":844,"vw":66.420024},{"c":65.825,"h":66.07,"l":65.62,"n":94,"o":65.66,"t":"2026-09-29T13:30:00Z","v":6924,"vw":65.71597},{"c":65.905,"h":66.53,"l":65.905,"n":109,"o":66.14,"t":"2026-09-29T13:45:00Z","v":4946,"vw":66.321161},{"c":66.53,"h":66.66,"l":66.16,"n":101,"o":66.18,"t":"2026-09-29T14:00:00Z","v":4533,"vw":66.423594},{"c":66.24,"h":66.57,"l":66.14,"n":108,"o":66.57,"t":"2026-09-29T14:15:00Z","v":5997,"vw":66.4398},{"c":65.68,"h":66.33,"l":65.68,"n":105,"o":66.195,"t":"2026-09-29T14:30:00Z","v":4677,"vw":66.189465},{"c":66.205,"h":66.24,"l":66,"n":134,"o":66.04,"t":"2026-09-29T14:45:00Z","v":9906,"vw":66.072712},{"c":66.22,"h":66.3,"l":66.16,"n":150,"o":66.205,"t":"2026-09-29T15:00:00Z","v":10420,"vw":66.185691},{"c":66.105,"h":66.25,"l":66.025,"n":66,"o":66.25,"t":"2026-09-29T15:15:00Z","v":1767,"vw":66.118333},{"c":66.085,"h":66.14,"l":65.9775,"n":130,"o":66.03,"t":"2026-09-29T15:30:00Z","v":3535,"vw":66.071591},{"c":66.22,"h":66.29,"l":66.045,"n":113,"o":66.08,"t":"2026-09-29T15:45:00Z","v":2962,"vw":66.175914},{"c":66.455,"h":66.455,"l":65.8301,"n":139,"o":66.225,"t":"2026-09-29T16:00:00Z","v":14625,"vw":66.03949},{"c":66.405,"h":66.6,"l":66.36,"n":105,"o":66.455,"t":"2026-09-29T16:15:00Z","v":3884,"vw":66.479468},{"c":66.025,"h":66.25,"l":66.025,"n":60,"o":66.25,"t":"2026-09-29T16:30:00Z","v":2127,"vw":66.124381},{"c":66.09,"h":66.1,"l":65.95,"n":95,"o":66.025,"t":"2026-09-29T16:45:00Z","v":3407,"vw":66.06102},{"c":66.185,"h":66.2,"l":66.08,"n":150,"o":66.08,"t":"2026-09-29T17:00:00Z","v":2554,"vw":66.134167},{"c":66.045,"h":66.15,"l":66.04,"n":136,"o":66.15,"t":"2026-09-29T17:15:00Z","v":1952,"vw":66.092273},{"c":66.045,"h":66.1075,"l":66.0301,"n":101,"o":66.045,"t":"2026-09-29T17:30:00Z","v":2380,"vw":66.068408},{"c":66.085,"h":66.13,"l":66.04,"n":93,"o":66.085,"t":"2026-09-29T17:45:00Z","v":1474,"vw":66.0875},{"c":66.305,"h":66.305,"l":66.075,"n":303,"o":66.13,"t":"2026-09-29T18:00:00Z","v":11388,"vw":66.225549},{"c":66.355,"h":66.415,"l":66.3,"n":117,"o":66.315,"t":"2026-09-29T18:15:00Z","v":8488,"vw":66.358506},{"c":66.17,"h":66.35,"l":66.13,"n":149,"o":66.35,"t":"2026-09-29T18:30:00Z","v":3432,"vw":66.209449},{"c":66.17,"h":66.185,"l":66.135,"n":164,"o":66.16,"t":"2026-09-29T18:45:00Z","v":3231,"vw":66.163862},{"c":66.13,"h":66.19,"l":66.08,"n":131,"o":66.17,"t":"2026-09-29T19:00:00Z","v":3342,"vw":66.151111},{"c":66.095,"h":66.14,"l":65.955,"n":323,"o":66.125,"t":"2026-09-29T19:15:00Z","v":11492,"vw":66.046057},{"c":66.02,"h":66.23,"l":66.01,"n":443,"o":66.095,"t":"2026-09-29T19:30:00Z","v":14735,"vw":66.106836},{"c":66.24,"h":66.25,"l":65.835,"n":1124,"o":66,"t":"2026-09-29T19:45:00Z","v":35447,"vw":66.092504},{"c":66.21,"h":66.21,"l":66.21,"n":33,"o":66.21,"t":"2026-09-29T20:00:00Z","v":62709,"vw":66.21},{"c":66.99,"h":66.99,"l":66.99,"n":4,"o":66.99,"t":"2026-09-30T08:15:00Z","v":214,"vw":66.99},{"c":66.015,"h":67.695,"l":65.62,"n":124,"o":65.97,"t":"2026-09-30T13:30:00Z","v":9298,"vw":65.962445},{"c":65.65,"h":66.28,"l":65.65,"n":42,"o":66.19,"t":"2026-09-30T13:45:00Z","v":2274,"vw":66.040832},{"c":65.835,"h":65.9,"l":65.835,"n":17,"o":65.9,"t":"2026-09-30T14:00:00Z","v":303,"vw":65.8675},{"c":65.97,"h":66.38,"l":65.97,"n":174,"o":66.16,"t":"2026-09-30T14:15:00Z","v":6952,"vw":66.141377},{"c":65.78,"h":65.97,"l":65.78,"n":33,"o":65.97,"t":"2026-09-30T14:30:00Z","v":759,"vw":65.832925},{"c":65.95,"h":65.96,"l":65.76,"n":73,"o":65.76,"t":"2026-09-30T14:45:00Z","v":3419,"vw":65.811032},{"c":65.785,"h":65.935,"l":65.785,"n":67,"o":65.86,"t":"2026-09-30T15:00:00Z","v":1234,"vw":65.874},{"c":65.77,"h":65.77,"l":65.68,"n":21,"o":65.71,"t":"2026-09-30T15:15:00Z","v":389,"vw":65.719088},{"c":65.44,"h":65.705,"l":65.44,"n":90,"o":65.705,"t":"2026-09-30T15:30:00Z","v":2192,"vw":65.579019},{"c":65.66,"h":65.66,"l":65.65,"n":42,"o":65.66,"t":"2026-09-30T15:45:00Z","v":518,"vw":65.656667},{"c":65.9,"h":66.07,"l":65.73,"n":92,"o":65.73,"t":"2026-09-30T16:00:00Z","v":3449,"vw":65.905773},{"c":65.75,"h":65.87,"l":65.75,"n":71,"o":65.86,"t":"2026-09-30T16:30:00Z","v":1852,"vw":65.842968},{"c":65.86,"h":65.87,"l":65.755,"n":67,"o":65.755,"t":"2026-09-30T16:45:00Z","v":2000,"vw":65.853214},{"c":65.97,"h":65.98,"l":65.93,"n":44,"o":65.98,"t":"2026-09-30T17:00:00Z","v":1018,"vw":65.967},{"c":65.76,"h":65.98,"l":65.76,"n":85,"o":65.9,"t":"2026-09-30T17:15:00Z","v":2927,"vw":65.89342},{"c":65.725,"h":65.8421,"l":65.725,"n":135,"o":65.76,"t":"2026-09-30T17:30:00Z","v":5467,"vw":65.777406},{"c":65.72,"h":65.8,"l":65.68,"n":97,"o":65.68,"t":"2026-09-30T17:45:00Z","v":3032,"vw":65.737282},{"c":65.725,"h":65.79,"l":65.69,"n":108,"o":65.72,"t":"2026-09-30T18:00:00Z","v":3956,"vw":65.741775},{"c":65.55,"h":65.66,"l":65.49,"n":84,"o":65.66,"t":"2026-09-30T18:15:00Z","v":3045,"vw":65.587004},{"c":65.61,"h":65.61,"l":65.45,"n":140,"o":65.555,"t":"2026-09-30T18:30:00Z","v":3829,"vw":65.514337},{"c":65.55,"h":65.63,"l":65.53,"n":98,"o":65.62,"t":"2026-09-30T18:45:00Z","v":3563,"vw":65.557061},{"c":65.475,"h":65.54,"l":65.39,"n":154,"o":65.52,"t":"2026-09-30T19:00:00Z","v":5029,"vw":65.482217},{"c":65.27,"h":65.4851,"l":65.27,"n":262,"o":65.4775,"t":"2026-09-30T19:15:00Z","v":6293,"vw":65.418022},{"c":65.42,"h":65.52,"l":65.3,"n":531,"o":65.31,"t":"2026-09-30T19:30:00Z","v":17722,"vw":65.378941},{"c":65.699,"h":66.01,"l":65.245,"n":1819,"o":65.36,"t":"2026-09-30T19:45:00Z","v":76438,"vw":65.670938},{"c":65.5,"h":65.7,"l":65.5,"n":28,"o":65.7,"t":"2026-09-30T20:00:00Z","v":204911,"vw":65.699608},{"c":65.49,"h":65.5,"l":65.49,"n":7,"o":65.5,"t":"2026-10-01T08:00:00Z","v":805,"vw":65.495},{"c":64.5,"h":66.08,"l":64.5,"n":120,"o":65.39,"t":"2026-10-01T13:30:00Z","v":8197,"vw":65.25407},{"c":65.08,"h":65.08,"l":64.64,"n":52,"o":64.68,"t":"2026-10-01T13:45:00Z","v":2155,"vw":64.831762},{"c":64.77,"h":64.8,"l":64.54,"n":80,"o":64.8,"t":"2026-10-01T14:00:00Z","v":5748,"vw":64.647826},{"c":64.965,"h":65.1,"l":64.965,"n":32,"o":65.1,"t":"2026-10-01T14:15:00Z","v":820,"vw":65.00985},{"c":65.09,"h":65.09,"l":64.9,"n":28,"o":64.96,"t":"2026-10-01T14:30:00Z","v":1304,"vw":65.002},{"c":64.69,"h":65,"l":64.69,"n":109,"o":65,"t":"2026-10-01T14:45:00Z","v":3043,"vw":64.867442},{"c":64.73,"h":64.73,"l":64.42,"n":35,"o":64.47,"t":"2026-10-01T15:00:00Z","v":1061,"vw":64.532464},{"c":64.48,"h":64.78,"l":64.37,"n":193,"o":64.59,"t":"2026-10-01T15:15:00Z","v":27576,"vw":64.464436},{"c":64.72,"h":64.72,"l":64.495,"n":59,"o":64.495,"t":"2026-10-01T15:30:00Z","v":1542,"vw":64.656875},{"c":65.035,"h":65.035,"l":64.93,"n":84,"o":64.93,"t":"2026-10-01T15:45:00Z","v":1986,"vw":64.976432},{"c":65.04,"h":65.19,"l":64.93,"n":117,"o":64.93,"t":"2026-10-01T16:00:00Z","v":2961,"vw":65.046829},{"c":64.84,"h":65.11,"l":64.84,"n":159,"o":64.9,"t":"2026-10-01T16:15:00Z","v":3194,"vw":64.941114},{"c":64.72,"h":64.775,"l":64.55,"n":116,"o":64.75,"t":"2026-10-01T16:30:00Z","v":3365,"vw":64.643298},{"c":64.91,"h":64.91,"l":64.73,"n":73,"o":64.73,"t":"2026-10-01T16:45:00Z","v":1942,"vw":64.808558},{"c":65.1,"h":65.12,"l":64.97,"n":156,"o":64.99,"t":"2026-10-01T17:00:00Z","v":4265,"vw":65.053096},{"c":65.21,"h":65.21,"l":65.02,"n":187,"o":65.12,"t":"2026-10-01T17:15:00Z","v":7338,"vw":65.123401},{"c":65.2868,"h":65.3,"l":65.175,"n":99,"o":65.175,"t":"2026-10-01T17:30:00Z","v":2357,"vw":65.255031},{"c":65.525,"h":65.525,"l":65.32,"n":102,"o":65.365,"t":"2026-10-01T17:45:00Z","v":3054,"vw":65.380711},{"c":65.485,"h":65.485,"l":65.37,"n":92,"o":65.39,"t":"2026-10-01T18:00:00Z","v":3706,"vw":65.437947},{"c":65.66,"h":65.83,"l":65.33,"n":437,"o":65.6,"t":"2026-10-01T18:15:00Z","v":21371,"vw":65.59094},{"c":65.6,"h":65.775,"l":65.6,"n":172,"o":65.69,"t":"2026-10-01T18:30:00Z","v":4843,"vw":65.685634},{"c":65.5,"h":65.6288,"l":65.2962,"n":113,"o":65.57,"t":"2026-10-01T18:45:00Z","v":4010,"vw":65.528353},{"c":65.7,"h":65.725,"l":65.495,"n":51,"o":65.495,"t":"2026-10-01T19:00:00Z","v":1619,"vw":65.621},{"c":65.49,"h":65.86,"l":65.3814,"n":346,"o":65.715,"t":"2026-10-01T19:15:00Z","v":14270,"vw":65.539007},{"c":65.44,"h":65.52,"l":65.37,"n":294,"o":65.47,"t":"2026-10-01T19:30:00Z","v":9657,"vw":65.461014},{"c":65.46,"h":65.71,"l":65.37,"n":1050,"o":65.45,"t":"2026-10-01T19:45:00Z","v":39621,"vw":65.524236},{"c":65.49,"h":65.49,"l":65.49,"n":26,"o":65.49,"t":"2026-10-01T20:00:00Z","v":49124,"vw":65.49},{"c":65.48,"h":65.48,"l":65.48,"n":1,"o":65.48,"t":"2026-10-02T08:00:00Z","v":400,"vw":65.48},{"c":65.49,"h":65.49,"l":65.49,"n":15,"o":65.49,"t":"2026-10-02T08:15:00Z","v":414,"vw":65.49},{"c":65.81,"h":65.81,"l":65.81,"n":11,"o":65.81,"t":"2026-10-02T10:00:00Z","v":161,"vw":65.81},{"c":65.75,"h":66.51,"l":65.44,"n":58,"o":65.44,"t":"2026-10-02T13:30:00Z","v":5312,"vw":65.547744},{"c":65.755,"h":65.94,"l":65.365,"n":122,"o":65.5,"t":"2026-10-02T13:45:00Z","v":6756,"vw":65.702595},{"c":65.9,"h":66.19,"l":65.6754,"n":81,"o":65.77,"t":"2026-10-02T14:00:00Z","v":3057,"vw":65.911586},{"c":65.62,"h":65.895,"l":65.54,"n":104,"o":65.79,"t":"2026-10-02T14:15:00Z","v":3645,"vw":65.712105},{"c":65.965,"h":66.04,"l":65.7,"n":83,"o":65.95,"t":"2026-10-02T14:30:00Z","v":2363,"vw":65.885094},{"c":66.26,"h":66.39,"l":65.975,"n":40,"o":65.975,"t":"2026-10-02T14:45:00Z","v":1034,"vw":66.248571},{"c":66.29,"h":66.41,"l":66.09,"n":253,"o":66.39,"t":"2026-10-02T15:00:00Z","v":7464,"vw":66.220677},{"c":66.33,"h":66.41,"l":66.21,"n":125,"o":66.29,"t":"2026-10-02T15:15:00Z","v":3546,"vw":66.291987},{"c":66.3,"h":66.44,"l":66.2733,"n":133,"o":66.39,"t":"2026-10-02T15:30:00Z","v":4062,"vw":66.328636},{"c":66.41,"h":66.49,"l":66.36,"n":124,"o":66.36,"t":"2026-10-02T15:45:00Z","v":2419,"vw":66.416874},{"c":66.64,"h":66.64,"l":66.35,"n":181,"o":66.41,"t":"2026-10-02T16:00:00Z","v":4254,"vw":66.40579},{"c":66.47,"h":66.47,"l":66.39,"n":18,"o":66.39,"t":"2026-10-02T16:15:00Z","v":506,"vw":66.443333},{"c":66.66,"h":66.66,"l":66.54,"n":33,"o":66.54,"t":"2026-10-02T16:30:00Z","v":935,"vw":66.586667},{"c":66.74,"h":66.85,"l":66.6201,"n":23,"o":66.71,"t":"2026-10-02T16:45:00Z","v":3588,"vw":66.754939},{"c":66.84,"h":66.84,"l":66.54,"n":330,"o":66.74,"t":"2026-10-02T17:00:00Z","v":34023,"vw":66.642791},{"c":67.4925,"h":67.97,"l":66.985,"n":310,"o":67.04,"t":"2026-10-02T17:15:00Z","v":28358,"vw":67.479655},{"c":67.305,"h":67.505,"l":67.14,"n":143,"o":67.505,"t":"2026-10-02T17:30:00Z","v":4685,"vw":67.292816},{"c":67.4,"h":67.4,"l":67.18,"n":94,"o":67.305,"t":"2026-10-02T17:45:00Z","v":2150,"vw":67.302143},{"c":67.785,"h":67.785,"l":67.33,"n":245,"o":67.37,"t":"2026-10-02T18:00:00Z","v":20452,"vw":67.609043},{"c":67.665,"h":67.845,"l":67.5,"n":262,"o":67.785,"t":"2026-10-02T18:15:00Z","v":12348,"vw":67.658839},{"c":67.55,"h":67.59,"l":67.395,"n":101,"o":67.395,"t":"2026-10-02T18:30:00Z","v":2220,"vw":67.475598},{"c":67.66,"h":67.66,"l":67.51,"n":102,"o":67.555,"t":"2026-10-02T18:45:00Z","v":3800,"vw":67.562176},{"c":67.65,"h":67.855,"l":67.56,"n":248,"o":67.755,"t":"2026-10-02T19:00:00Z","v":9182,"vw":67.697952},{"c":67.61,"h":67.8,"l":67.47,"n":280,"o":67.54,"t":"2026-10-02T19:15:00Z","v":13293,"vw":67.635901},{"c":67.77,"h":67.8,"l":67.695,"n":376,"o":67.73,"t":"2026-10-02T19:30:00Z","v":9349,"vw":67.758535},{"c":67.75,"h":68.02,"l":67.51,"n":1197,"o":67.78,"t":"2026-10-02T19:45:00Z","v":42898,"vw":67.768197},{"c":67.72,"h":67.72,"l":67.72,"n":36,"o":67.72,"t":"2026-10-02T20:00:00Z","v":132930,"vw":67.72},{"c":67.73,"h":67.73,"l":67.7,"n":9,"o":67.72,"t":"2026-10-05T09:30:00Z","v":709,"vw":67.719923},{"c":67.4,"h":67.4,"l":67.4,"n":14,"o":67.4,"t":"2026-10-05T10:00:00Z","v":567,"vw":67.4},{"c":67.76,"h":67.91,"l":67.7,"n":41,"o":67.91,"t":"2026-10-05T11:00:00Z","v":1848,"vw":67.82245},{"c":66.855,"h":68.18,"l":66.855,"n":132,"o":67.9,"t":"2026-10-05T13:30:00Z","v":9405,"vw":67.663536},{"c":66.57,"h":66.57,"l":65.955,"n":150,"o":66.16,"t":"2026-10-05T13:45:00Z","v":13400,"vw":66.221055},{"c":67.18,"h":67.38,"l":66.86,"n":120,"o":67.2,"t":"2026-10-05T14:00:00Z","v":2794,"vw":67.189039},{"c":66.7325,"h":67.185,"l":66.69,"n":175,"o":67.17,"t":"2026-10-05T14:15:00Z","v":6921,"vw":66.87631},{"c":66.77,"h":67.4133,"l":66.32,"n":112,"o":66.695,"t":"2026-10-05T14:30:00Z","v":3970,"vw":66.818767},{"c":66.96,"h":66.96,"l":66.69,"n":101,"o":66.805,"t":"2026-10-05T14:45:00Z","v":3097,"vw":66.851111},{"c":66.835,"h":66.835,"l":66.835,"n":18,"o":66.835,"t":"2026-10-05T15:00:00Z","v":400,"vw":66.835},{"c":66.78,"h":67,"l":66.78,"n":195,"o":66.8,"t":"2026-10-05T15:15:00Z","v":5422,"vw":66.856724},{"c":67.15,"h":67.15,"l":66.925,"n":120,"o":66.9375,"t":"2026-10-05T15:30:00Z","v":3266,"vw":67.023346},{"c":67.185,"h":67.185,"l":67.04,"n":71,"o":67.07,"t":"2026-10-05T15:45:00Z","v":1392,"vw":67.121429},{"c":67.36,"h":67.4446,"l":67.28,"n":105,"o":67.28,"t":"2026-10-05T16:00:00Z","v":2388,"vw":67.351164},{"c":67.31,"h":67.3951,"l":67.27,"n":63,"o":67.34,"t":"2026-10-05T16:15:00Z","v":1248,"vw":67.325561},{"c":67.79,"h":67.79,"l":67.32,"n":146,"o":67.3659,"t":"2026-10-05T16:30:00Z","v":5922,"vw":67.652107},{"c":67.71,"h":67.71,"l":67.34,"n":191,"o":67.62,"t":"2026-10-05T16:45:00Z","v":48250,"vw":67.546603},{"c":67.72,"h":67.9,"l":67.72,"n":107,"o":67.815,"t":"2026-10-05T17:00:00Z","v":2129,"vw":67.801607},{"c":67.758,"h":67.758,"l":67.725,"n":34,"o":67.725,"t":"2026-10-05T17:15:00Z","v":626,"vw":67.749912},{"c":67.755,"h":67.755,"l":67.755,"n":11,"o":67.755,"t":"2026-10-05T17:30:00Z","v":394,"vw":67.755},{"c":67.74,"h":67.74,"l":67.67,"n":21,"o":67.67,"t":"2026-10-05T17:45:00Z","v":638,"vw":67.72},{"c":67.845,"h":67.9,"l":67.7,"n":157,"o":67.7,"t":"2026-10-05T18:00:00Z","v":4490,"vw":67.827053},{"c":67.65,"h":67.77,"l":67.65,"n":140,"o":67.77,"t":"2026-10-05T18:15:00Z","v":2516,"vw":67.702222},{"c":67.55,"h":67.625,"l":67.51,"n":63,"o":67.595,"t":"2026-10-05T18:30:00Z","v":1136,"vw":67.578333},{"c":67.12,"h":67.46,"l":67.03,"n":125,"o":67.46,"t":"2026-10-05T18:45:00Z","v":3428,"vw":67.247143},{"c":67.34,"h":67.34,"l":67.115,"n":254,"o":67.17,"t":"2026-10-05T19:00:00Z","v":7711,"vw":67.198125},{"c":67.17,"h":67.43,"l":67.13,"n":256,"o":67.34,"t":"2026-10-05T19:15:00Z","v":14130,"vw":67.256569},{"c":67.015,"h":67.12,"l":67.01,"n":375,"o":67.12,"t":"2026-10-05T19:30:00Z","v":14233,"vw":67.070928},{"c":66.99,"h":66.99,"l":66.71,"n":1237,"o":66.96,"t":"2026-10-05T19:45:00Z","v":43518,"vw":66.86171},{"c":66.9,"h":67.018,"l":66.9,"n":43,"o":67.018,"t":"2026-10-05T20:00:00Z","v":143979,"vw":66.900105},{"c":66.91,"h":66.91,"l":66.9,"n":9,"o":66.9,"t":"2026-10-06T08:00:00Z","v":866,"vw":66.904987},{"c":65.96,"h":66.84,"l":65.2,"n":94,"o":66.77,"t":"2026-10-06T13:30:00Z","v":5557,"vw":66.683859},{"c":65.845,"h":65.88,"l":65.76,"n":39,"o":65.88,"t":"2026-10-06T13:45:00Z","v":1077,"vw":65.819},{"c":66.59,"h":66.59,"l":66.205,"n":132,"o":66.205,"t":"2026-10-06T14:00:00Z","v":4317,"vw":66.396722},{"c":66.825,"h":66.92,"l":66.825,"n":81,"o":66.895,"t":"2026-10-06T14:15:00Z","v":2390,"vw":66.8675},{"c":67.46,"h":67.465,"l":67.01,"n":118,"o":67.01,"t":"2026-10-06T14:30:00Z","v":5051,"vw":67.293194},{"c":67,"h":67.42,"l":67,"n":176,"o":67.4,"t":"2026-10-06T14:45:00Z","v":10545,"vw":67.251741},{"c":67.08,"h":67.08,"l":66.98,"n":55,"o":67.06,"t":"2026-10-06T15:00:00Z","v":1641,"vw":67.057143},{"c":67.25,"h":67.39,"l":67.18,"n":106,"o":67.2,"t":"2026-10-06T15:15:00Z","v":6393,"vw":67.216234},{"c":67.165,"h":67.26,"l":67.165,"n":58,"o":67.255,"t":"2026-10-06T15:30:00Z","v":2157,"vw":67.219531},{"c":67.09,"h":67.11,"l":67.09,"n":27,"o":67.11,"t":"2026-10-06T15:45:00Z","v":644,"vw":67.098571},{"c":67.07,"h":67.135,"l":67.07,"n":96,"o":67.11,"t":"2026-10-06T16:00:00Z","v":2759,"vw":67.082338},{"c":67.2302,"h":67.28,"l":67.09,"n":160,"o":67.15,"t":"2026-10-06T16:15:00Z","v":24924,"vw":67.137483},{"c":67.23,"h":67.23,"l":67.15,"n":76,"o":67.17,"t":"2026-10-06T16:30:00Z","v":4308,"vw":67.216275},{"c":67.07,"h":67.14,"l":67.02,"n":105,"o":67.14,"t":"2026-10-06T16:45:00Z","v":2251,"vw":67.082273},{"c":67.24,"h":67.2575,"l":67.11,"n":133,"o":67.13,"t":"2026-10-06T17:00:00Z","v":6228,"vw":67.240075},{"c":67.23,"h":67.3,"l":67.145,"n":159,"o":67.19,"t":"2026-10-06T17:15:00Z","v":6241,"vw":67.235603},{"c":67.25,"h":67.2775,"l":67.24,"n":62,"o":67.24,"t":"2026-10-06T17:30:00Z","v":3277,"vw":67.265106},{"c":66.91,"h":67.44,"l":66.91,"n":238,"o":67.44,"t":"2026-10-06T17:45:00Z","v":8967,"vw":67.152419},{"c":67.03,"h":67.03,"l":67.03,"n":28,"o":67.03,"t":"2026-10-06T18:00:00Z","v":680,"vw":67.03},{"c":66.985,"h":66.995,"l":66.98,"n":29,"o":66.995,"t":"2026-10-06T18:15:00Z","v":654,"vw":66.98875},{"c":66.775,"h":66.85,"l":66.75,"n":131,"o":66.85,"t":"2026-10-06T18:30:00Z","v":4270,"vw":66.8103},{"c":66.86,"h":66.86,"l":66.78,"n":112,"o":66.84,"t":"2026-10-06T18:45:00Z","v":2664,"vw":66.816584},{"c":66.75,"h":66.77,"l":66.75,"n":51,"o":66.76,"t":"2026-10-06T19:00:00Z","v":2065,"vw":66.761335},{"c":66.56,"h":66.68,"l":66.52,"n":333,"o":66.68,"t":"2026-10-06T19:15:00Z","v":8263,"vw":66.573092},{"c":66.655,"h":66.71,"l":66.63,"n":121,"o":66.63,"t":"2026-10-06T19:30:00Z","v":2050,"vw":66.68},{"c":66.54,"h":66.72,"l":66.52,"n":717,"o":66.66,"t":"2026-10-06T19:45:00Z","v":20186,"vw":66.637643},{"c":66.605,"h":66.605,"l":66.605,"n":29,"o":66.605,"t":"2026-10-06T20:00:00Z","v":103708,"vw":66.605},{"c":66.7,"h":66.7,"l":66.6,"n":2,"o":66.6,"t":"2026-10-07T08:00:00Z","v":800,"vw":66.65},{"c":66.61,"h":66.61,"l":66.61,"n":29,"o":66.61,"t":"2026-10-07T11:00:00Z","v":431,"vw":66.61},{"c":66.71,"h":66.71,"l":66.71,"n":32,"o":66.71,"t":"2026-10-07T12:45:00Z","v":139,"vw":66.71},{"c":66.37,"h":66.37,"l":66.37,"n":15,"o":66.37,"t":"2026-10-07T13:30:00Z","v":1887,"vw":66.37},{"c":65.92,"h":66.11,"l":65.82,"n":75,"o":66.01,"t":"2026-10-07T13:45:00Z","v":2067,"vw":65.949394},{"c":65.8,"h":65.915,"l":65.8,"n":14,"o":65.915,"t":"2026-10-07T14:00:00Z","v":577,"vw":65.889273},{"c":65.84,"h":65.925,"l":65.675,"n":125,"o":65.925,"t":"2026-10-07T14:15:00Z","v":4037,"vw":65.789751},{"c":65.89,"h":65.91,"l":65.89,"n":14,"o":65.91,"t":"2026-10-07T14:30:00Z","v":530,"vw":65.9},{"c":65.77,"h":65.98,"l":65.64,"n":99,"o":65.98,"t":"2026-10-07T14:45:00Z","v":4106,"vw":65.71543},{"c":65.6519,"h":65.8,"l":65.56,"n":122,"o":65.8,"t":"2026-10-07T15:00:00Z","v":3892,"vw":65.682069},{"c":65.36,"h":65.62,"l":65.36,"n":94,"o":65.62,"t":"2026-10-07T15:15:00Z","v":2708,"vw":65.547448},{"c":65.24,"h":65.4,"l":65.0313,"n":224,"o":65.3,"t":"2026-10-07T15:30:00Z","v":14024,"vw":65.215483},{"c":65.69,"h":65.7225,"l":65.29,"n":166,"o":65.3,"t":"2026-10-07T15:45:00Z","v":6843,"vw":65.559333},{"c":65.73,"h":65.73,"l":65.625,"n":128,"o":65.66,"t":"2026-10-07T16:00:00Z","v":3340,"vw":65.668214},{"c":65.82,"h":65.8699,"l":65.63,"n":77,"o":65.71,"t":"2026-10-07T16:15:00Z","v":3265,"vw":65.674257},{"c":65.63,"h":65.74,"l":65.63,"n":42,"o":65.74,"t":"2026-10-07T16:30:00Z","v":1215,"vw":65.702},{"c":65.775,"h":65.775,"l":65.585,"n":130,"o":65.685,"t":"2026-10-07T16:45:00Z","v":3666,"vw":65.653774},{"c":66,"h":66.015,"l":65.755,"n":226,"o":65.87,"t":"2026-10-07T17:00:00Z","v":11175,"vw":65.908825},{"c":65.9,"h":66.075,"l":65.86,"n":226,"o":66.015,"t":"2026-10-07T17:15:00Z","v":10890,"vw":65.965377},{"c":65.66,"h":65.85,"l":65.57,"n":134,"o":65.85,"t":"2026-10-07T17:30:00Z","v":3916,"vw":65.679414},{"c":65.74,"h":65.74,"l":65.635,"n":92,"o":65.635,"t":"2026-10-07T17:45:00Z","v":2400,"vw":65.688117},{"c":65.56,"h":65.88,"l":65.56,"n":179,"o":65.73,"t":"2026-10-07T18:00:00Z","v":4768,"vw":65.776905},{"c":65.71,"h":65.875,"l":65.62,"n":145,"o":65.64,"t":"2026-10-07T18:15:00Z","v":5620,"vw":65.693568},{"c":65.645,"h":65.72,"l":65.63,"n":80,"o":65.72,"t":"2026-10-07T18:30:00Z","v":1417,"vw":65.665367},{"c":65.86,"h":65.865,"l":65.63,"n":215,"o":65.645,"t":"2026-10-07T18:45:00Z","v":8596,"vw":65.720067},{"c":65.965,"h":66,"l":65.77,"n":216,"o":65.79,"t":"2026-10-07T19:00:00Z","v":11207,"vw":65.893537},{"c":66.02,"h":66.05,"l":65.92,"n":311,"o":65.975,"t":"2026-10-07T19:15:00Z","v":7654,"vw":65.998431},{"c":65.89,"h":66.02,"l":65.88,"n":434,"o":66.02,"t":"2026-10-07T19:30:00Z","v":7342,"vw":65.934575},{"c":65.95,"h":65.99,"l":65.85,"n":1073,"o":65.945,"t":"2026-10-07T19:45:00Z","v":30174,"vw":65.947046},{"c":65.94,"h":65.94,"l":65.94,"n":40,"o":65.94,"t":"2026-10-07T20:00:00Z","v":84398,"vw":65.94},{"c":66,"h":66,"l":65.85,"n":25,"o":65.85,"t":"2026-10-08T12:45:00Z","v":1818,"vw":65.906832},{"c":66.385,"h":66.57,"l":65.95,"n":553,"o":66.35,"t":"2026-10-08T13:30:00Z","v":98323,"vw":66.219168},{"c":66.99,"h":67.08,"l":66.38,"n":113,"o":66.385,"t":"2026-10-08T13:45:00Z","v":8938,"vw":66.661787},{"c":66.79,"h":67.04,"l":66.79,"n":112,"o":67.04,"t":"2026-10-08T14:00:00Z","v":6144,"vw":66.967647},{"c":66.74,"h":66.93,"l":66.74,"n":59,"o":66.87,"t":"2026-10-08T14:15:00Z","v":1666,"vw":66.776723},{"c":66.98,"h":67,"l":66.97,"n":92,"o":66.97,"t":"2026-10-08T14:30:00Z","v":3904,"vw":66.983125},{"c":66.99,"h":67,"l":66.98,"n":92,"o":66.98,"t":"2026-10-08T14:45:00Z","v":2546,"vw":66.985053},{"c":66.67,"h":67.05,"l":66.67,"n":211,"o":66.99,"t":"2026-10-08T15:00:00Z","v":9285,"vw":66.961222},{"c":67.14,"h":67.19,"l":66.72,"n":89,"o":66.72,"t":"2026-10-08T15:15:00Z","v":1865,"vw":66.877601},{"c":67.51,"h":67.56,"l":67,"n":188,"o":67,"t":"2026-10-08T15:30:00Z","v":5394,"vw":67.310658},{"c":67.39,"h":67.61,"l":67.37,"n":212,"o":67.555,"t":"2026-10-08T15:45:00Z","v":8466,"vw":67.492021},{"c":67.18,"h":67.26,"l":67.11,"n":64,"o":67.26,"t":"2026-10-08T16:00:00Z","v":1849,"vw":67.196},{"c":66.96,"h":67.37,"l":66.96,"n":219,"o":67.22,"t":"2026-10-08T16:15:00Z","v":4550,"vw":67.13483},{"c":66.845,"h":66.86,"l":66.75,"n":58,"o":66.75,"t":"2026-10-08T16:30:00Z","v":4804,"vw":66.847251},{"c":67.44,"h":67.44,"l":67.01,"n":117,"o":67.01,"t":"2026-10-08T16:45:00Z","v":2683,"vw":67.105},{"c":67.55,"h":67.55,"l":67.43,"n":92,"o":67.43,"t":"2026-10-08T17:00:00Z","v":1765,"vw":67.506291},{"c":67.48,"h":67.74,"l":67.48,"n":135,"o":67.58,"t":"2026-10-08T17:15:00Z","v":4741,"vw":67.617404},{"c":67.68,"h":67.74,"l":67.521,"n":108,"o":67.6,"t":"2026-10-08T17:30:00Z","v":11711,"vw":67.631844},{"c":67.6,"h":67.72,"l":67.5578,"n":117,"o":67.66,"t":"2026-10-08T17:45:00Z","v":5467,"vw":67.606632},{"c":67.44,"h":67.68,"l":67.44,"n":150,"o":67.65,"t":"2026-10-08T18:00:00Z","v":4701,"vw":67.563515},{"c":67.4,"h":67.49,"l":67.34,"n":207,"o":67.38,"t":"2026-10-08T18:15:00Z","v":5073,"vw":67.393793},{"c":67.205,"h":67.38,"l":67.11,"n":108,"o":67.38,"t":"2026-10-08T18:30:00Z","v":2807,"vw":67.291862},{"c":67.205,"h":67.2125,"l":67.15,"n":53,"o":67.205,"t":"2026-10-08T18:45:00Z","v":1379,"vw":67.199063},{"c":67.245,"h":67.34,"l":67.2,"n":253,"o":67.205,"t":"2026-10-08T19:00:00Z","v":10056,"vw":67.241008},{"c":67.035,"h":67.37,"l":67.035,"n":402,"o":67.245,"t":"2026-10-08T19:15:00Z","v":12466,"vw":67.186825},{"c":66.66,"h":67.035,"l":66.66,"n":231,"o":67.035,"t":"2026-10-08T19:30:00Z","v":5877,"vw":66.862072},{"c":66.535,"h":66.71,"l":66.32,"n":1231,"o":66.655,"t":"2026-10-08T19:45:00Z","v":35299,"vw":66.507732},{"c":66.53,"h":66.53,"l":66.53,"n":32,"o":66.53,"t":"2026-10-08T20:00:00Z","v":57874,"vw":66.53},{"c":66.5,"h":66.5,"l":66.3,"n":19,"o":66.3,"t":"2026-10-09T08:45:00Z","v":995,"vw":66.394737},{"c":66.19,"h":66.67,"l":66.19,"n":9,"o":66.53,"t":"2026-10-09T13:30:00Z","v":1844,"vw":66.519023},{"c":66.41,"h":66.79,"l":66.19,"n":99,"o":66.79,"t":"2026-10-09T13:45:00Z","v":7697,"vw":66.450917},{"c":66.13,"h":66.655,"l":66.05,"n":101,"o":66.45,"t":"2026-10-09T14:00:00Z","v":1938,"vw":66.273889},{"c":66.015,"h":66.04,"l":66.005,"n":41,"o":66.04,"t":"2026-10-09T14:15:00Z","v":1395,"vw":66.025625},{"c":66.485,"h":66.485,"l":66.17,"n":111,"o":66.19,"t":"2026-10-09T14:30:00Z","v":5719,"vw":66.239348},{"c":66.43,"h":66.48,"l":66.35,"n":34,"o":66.48,"t":"2026-10-09T14:45:00Z","v":942,"vw":66.415},{"c":66.52,"h":66.6075,"l":66.52,"n":45,"o":66.53,"t":"2026-10-09T15:00:00Z","v":919,"vw":66.5525},{"c":66.53,"h":66.53,"l":66.53,"n":5,"o":66.53,"t":"2026-10-09T15:15:00Z","v":125,"vw":66.53},{"c":66.285,"h":66.515,"l":66.22,"n":100,"o":66.515,"t":"2026-10-09T15:30:00Z","v":2995,"vw":66.362258},{"c":66.04,"h":66.275,"l":65.97,"n":222,"o":66.27,"t":"2026-10-09T15:45:00Z","v":8482,"vw":66.198221},{"c":65.68,"h":66.1597,"l":65.525,"n":238,"o":66.1597,"t":"2026-10-09T16:00:00Z","v":12664,"vw":65.813143},{"c":65.385,"h":65.655,"l":65.195,"n":281,"o":65.61,"t":"2026-10-09T16:15:00Z","v":10881,"vw":65.464456},{"c":65.4298,"h":65.44,"l":65.16,"n":61,"o":65.32,"t":"2026-10-09T16:30:00Z","v":2011,"vw":65.383625},{"c":65.1601,"h":65.51,"l":65.15,"n":173,"o":65.37,"t":"2026-10-09T16:45:00Z","v":5132,"vw":65.353077},{"c":64.99,"h":65.285,"l":64.99,"n":146,"o":65.285,"t":"2026-10-09T17:00:00Z","v":2928,"vw":65.166667},{"c":65.37,"h":65.37,"l":64.89,"n":294,"o":65,"t":"2026-10-09T17:15:00Z","v":10705,"vw":65.05444},{"c":64.9967,"h":65.49,"l":64.9967,"n":134,"o":65.47,"t":"2026-10-09T17:30:00Z","v":3902,"vw":65.181833},{"c":65.29,"h":65.29,"l":65.15,"n":119,"o":65.18,"t":"2026-10-09T17:45:00Z","v":3539,"vw":65.205505},{"c":65.1025,"h":65.17,"l":64.92,"n":268,"o":65.17,"t":"2026-10-09T18:00:00Z","v":8728,"vw":65.042869},{"c":65,"h":65.14,"l":65,"n":111,"o":65.12,"t":"2026-10-09T18:15:00Z","v":2985,"vw":65.035683},{"c":64.89,"h":65.06,"l":64.87,"n":354,"o":65.04,"t":"2026-10-09T18:30:00Z","v":12239,"vw":64.914114},{"c":64.59,"h":64.9,"l":64.4,"n":489,"o":64.82,"t":"2026-10-09T18:45:00Z","v":17568,"vw":64.699601},{"c":64.6,"h":64.64,"l":64.42,"n":277,"o":64.54,"t":"2026-10-09T19:00:00Z","v":9337,"vw":64.563307},{"c":64.615,"h":64.7,"l":64.4,"n":372,"o":64.54,"t":"2026-10-09T19:15:00Z","v":10933,"vw":64.522807},{"c":64.51,"h":64.61,"l":64.41,"n":361,"o":64.53,"t":"2026-10-09T19:30:00Z","v":9808,"vw":64.523963},{"c":63.93,"h":64.51,"l":63.8,"n":1467,"o":64.5,"t":"2026-10-09T19:45:00Z","v":53133,"vw":64.069795},{"c":63.89,"h":63.89,"l":63.89,"n":33,"o":63.89,"t":"2026-10-09T20:00:00Z","v":63394,"vw":63.89},{"c":65.15,"h":65.155,"l":64,"n":145,"o":64,"t":"2026-10-12T13:30:00Z","v":7321,"vw":64.486084},{"c":65.05,"h":65.42,"l":64.95,"n":100,"o":65.15,"t":"2026-10-12T13:45:00Z","v":3940,"vw":65.201374},{"c":64.99,"h":65.285,"l":64.96,"n":92,"o":65.14,"t":"2026-10-12T14:00:00Z","v":5477,"vw":65.137889},{"c":64.875,"h":65.415,"l":64.78,"n":224,"o":65.415,"t":"2026-10-12T14:15:00Z","v":7976,"vw":65.002779},{"c":64.955,"h":65.025,"l":64.955,"n":74,"o":65.025,"t":"2026-10-12T14:30:00Z","v":3884,"vw":65.006223},{"c":64.9,"h":64.99,"l":64.75,"n":211,"o":64.97,"t":"2026-10-12T14:45:00Z","v":9122,"vw":64.914713},{"c":65.115,"h":65.215,"l":65.01,"n":63,"o":65.215,"t":"2026-10-12T15:00:00Z","v":1556,"vw":65.104},{"c":65.16,"h":65.16,"l":65.055,"n":148,"o":65.115,"t":"2026-10-12T15:15:00Z","v":2643,"vw":65.113452},{"c":65.43,"h":65.43,"l":64.99,"n":118,"o":65.23,"t":"2026-10-12T15:30:00Z","v":3865,"vw":65.180834},{"c":65.485,"h":65.65,"l":65.27,"n":113,"o":65.27,"t":"2026-10-12T15:45:00Z","v":4290,"vw":65.470126},{"c":65.28,"h":65.566,"l":65.28,"n":70,"o":65.365,"t":"2026-10-12T16:00:00Z","v":2201,"vw":65.364367},{"c":65.57,"h":65.65,"l":65.34,"n":78,"o":65.44,"t":"2026-10-12T16:15:00Z","v":2343,"vw":65.501752},{"c":65.4,"h":65.525,"l":65.38,"n":84,"o":65.525,"t":"2026-10-12T16:30:00Z","v":2320,"vw":65.419529},{"c":65.48,"h":65.565,"l":65.22,"n":200,"o":65.565,"t":"2026-10-12T16:45:00Z","v":7015,"vw":65.31794},{"c":65.435,"h":65.56,"l":65.435,"n":80,"o":65.47,"t":"2026-10-12T17:00:00Z","v":1484,"vw":65.454417},{"c":65.22,"h":65.435,"l":65.16,"n":146,"o":65.435,"t":"2026-10-12T17:15:00Z","v":6552,"vw":65.256513},{"c":64.91,"h":65.205,"l":64.91,"n":172,"o":65.205,"t":"2026-10-12T17:30:00Z","v":4990,"vw":65.099792},{"c":64.93,"h":65.035,"l":64.86,"n":142,"o":64.89,"t":"2026-10-12T17:45:00Z","v":6135,"vw":64.926948},{"c":64.905,"h":64.975,"l":64.855,"n":297,"o":64.93,"t":"2026-10-12T18:00:00Z","v":5565,"vw":64.913831},{"c":64.975,"h":65.07,"l":64.86,"n":348,"o":64.92,"t":"2026-10-12T18:15:00Z","v":11188,"vw":64.962328},{"c":64.975,"h":65.165,"l":64.94,"n":185,"o":64.975,"t":"2026-10-12T18:30:00Z","v":5908,"vw":65.051381},{"c":65.135,"h":65.135,"l":64.8,"n":285,"o":64.87,"t":"2026-10-12T18:45:00Z","v":9361,"vw":64.939702},{"c":64.93,"h":65.135,"l":64.91,"n":169,"o":65.125,"t":"2026-10-12T19:00:00Z","v":5768,"vw":65.018035},{"c":65.1275,"h":65.15,"l":64.89,"n":410,"o":64.96,"t":"2026-10-12T19:15:00Z","v":12733,"vw":65.046451},{"c":65.115,"h":65.3,"l":65.02,"n":429,"o":65.12,"t":"2026-10-12T19:30:00Z","v":12247,"vw":65.141135},{"c":65.05,"h":65.37,"l":65,"n":1361,"o":65.11,"t":"2026-10-12T19:45:00Z","v":52081,"vw":65.16141},{"c":65.075,"h":65.075,"l":65.075,"n":37,"o":65.075,"t":"2026-10-12T20:00:00Z","v":80668,"vw":65.075},{"c":65.075,"h":65.075,"l":65.075,"n":1,"o":65.075,"t":"2026-10-12T20:30:00Z","v":396,"vw":65.075},{"c":65.975,"h":66.27,"l":65.42,"n":200,"o":65.46,"t":"2026-10-13T13:30:00Z","v":7978,"vw":65.682601},{"c":66.18,"h":66.34,"l":66.04,"n":65,"o":66.04,"t":"2026-10-13T13:45:00Z","v":1852,"vw":66.152643},{"c":65.69,"h":65.69,"l":65.69,"n":9,"o":65.69,"t":"2026-10-13T14:15:00Z","v":317,"vw":65.69},{"c":66.21,"h":66.35,"l":66.03,"n":165,"o":66.03,"t":"2026-10-13T14:30:00Z","v":7169,"vw":66.196488},{"c":66.515,"h":66.53,"l":66.3,"n":84,"o":66.3,"t":"2026-10-13T14:45:00Z","v":1945,"vw":66.366861},{"c":66.56,"h":66.565,"l":66.46,"n":73,"o":66.53,"t":"2026-10-13T15:00:00Z","v":1396,"vw":66.542639},{"c":66.41,"h":66.59,"l":66.41,"n":154,"o":66.5525,"t":"2026-10-13T15:15:00Z","v":6360,"vw":66.524777},{"c":66.62,"h":66.62,"l":66.36,"n":159,"o":66.405,"t":"2026-10-13T15:30:00Z","v":5888,"vw":66.47292},{"c":66.65,"h":66.865,"l":66.6,"n":128,"o":66.78,"t":"2026-10-13T15:45:00Z","v":4920,"vw":66.710537},{"c":66.8,"h":66.82,"l":66.58,"n":172,"o":66.68,"t":"2026-10-13T16:00:00Z","v":6312,"vw":66.694858},{"c":66.57,"h":66.815,"l":66.57,"n":86,"o":66.815,"t":"2026-10-13T16:15:00Z","v":1854,"vw":66.754445},{"c":66.64,"h":66.642,"l":66.5,"n":110,"o":66.64,"t":"2026-10-13T16:30:00Z","v":2739,"vw":66.594127},{"c":67.0393,"h":67.0393,"l":66.7,"n":108,"o":66.7,"t":"2026-10-13T16:45:00Z","v":3347,"vw":66.885052},{"c":67,"h":67.01,"l":66.865,"n":126,"o":66.865,"t":"2026-10-13T17:00:00Z","v":3363,"vw":66.958913},{"c":67.11,"h":67.115,"l":66.98,"n":207,"o":67.01,"t":"2026-10-13T17:15:00Z","v":5507,"vw":67.03554},{"c":67.05,"h":67.12,"l":67.05,"n":88,"o":67.12,"t":"2026-10-13T17:30:00Z","v":2530,"vw":67.074334},{"c":67.3,"h":67.31,"l":67.12,"n":236,"o":67.16,"t":"2026-10-13T17:45:00Z","v":7789,"vw":67.163651},{"c":67.51,"h":67.52,"l":67.31,"n":132,"o":67.31,"t":"2026-10-13T18:00:00Z","v":2904,"vw":67.417894},{"c":68.235,"h":68.235,"l":67.5,"n":388,"o":67.55,"t":"2026-10-13T18:15:00Z","v":13616,"vw":67.748346},{"c":67.825,"h":68.07,"l":67.8,"n":237,"o":68.06,"t":"2026-10-13T18:30:00Z","v":5130,"vw":67.971905},{"c":67.85,"h":67.85,"l":67.77,"n":64,"o":67.78,"t":"2026-10-13T18:45:00Z","v":1778,"vw":67.827665},{"c":67.65,"h":68.17,"l":67.65,"n":384,"o":67.845,"t":"2026-10-13T19:00:00Z","v":9949,"vw":67.879555},{"c":67.58,"h":67.79,"l":67.58,"n":253,"o":67.79,"t":"2026-10-13T19:15:00Z","v":6026,"vw":67.671575},{"c":67.305,"h":67.6,"l":67.21,"n":329,"o":67.595,"t":"2026-10-13T19:30:00Z","v":7146,"vw":67.38224},{"c":67.45,"h":67.61,"l":67.29,"n":1125,"o":67.29,"t":"2026-10-13T19:45:00Z","v":29234,"vw":67.468159},{"c":67.42,"h":67.42,"l":67.42,"n":36,"o":67.42,"t":"2026-10-13T20:00:00Z","v":150486,"vw":67.42},{"c":67.43,"h":67.825,"l":67.14,"n":193,"o":67.14,"t":"2026-10-14T13:30:00Z","v":10374,"vw":67.363769},{"c":67.135,"h":67.705,"l":67.135,"n":376,"o":67.42,"t":"2026-10-14T13:45:00Z","v":21515,"vw":67.438772},{"c":66.42,"h":66.91,"l":66.42,"n":73,"o":66.91,"t":"2026-10-14T14:00:00Z","v":2388,"vw":66.602857},{"c":66.84,"h":66.98,"l":66.53,"n":206,"o":66.535,"t":"2026-10-14T14:15:00Z","v":5036,"vw":66.728554},{"c":66.82,"h":66.99,"l":66.69,"n":207,"o":66.78,"t":"2026-10-14T14:30:00Z","v":6865,"vw":66.802931},{"c":66.815,"h":67.06,"l":66.69,"n":245,"o":66.69,"t":"2026-10-14T14:45:00Z","v":8428,"vw":66.90104},{"c":67.19,"h":67.19,"l":66.96,"n":101,"o":66.96,"t":"2026-10-14T15:00:00Z","v":2620,"vw":67.031185},{"c":67.21,"h":67.26,"l":67.09,"n":106,"o":67.185,"t":"2026-10-14T15:15:00Z","v":3142,"vw":67.168215},{"c":67.35,"h":67.4,"l":67.07,"n":217,"o":67.12,"t":"2026-10-14T15:30:00Z","v":7594,"vw":67.171435},{"c":67.38,"h":67.45,"l":67.22,"n":151,"o":67.365,"t":"2026-10-14T15:45:00Z","v":7181,"vw":67.339697},{"c":67.31,"h":67.6175,"l":67.3,"n":197,"o":67.415,"t":"2026-10-14T16:00:00Z","v":7543,"vw":67.471722},{"c":67.375,"h":67.375,"l":67.111,"n":103,"o":67.31,"t":"2026-10-14T16:15:00Z","v":10243,"vw":67.15459},{"c":67.515,"h":67.64,"l":67.465,"n":185,"o":67.49,"t":"2026-10-14T16:30:00Z","v":7090,"vw":67.526359},{"c":67.4,"h":67.505,"l":67.4,"n":140,"o":67.47,"t":"2026-10-14T16:45:00Z","v":3352,"vw":67.440714},{"c":67.395,"h":67.395,"l":67.185,"n":94,"o":67.33,"t":"2026-10-14T17:00:00Z","v":3656,"vw":67.309744},{"c":67.17,"h":67.405,"l":67.09,"n":178,"o":67.405,"t":"2026-10-14T17:15:00Z","v":5415,"vw":67.255836},{"c":66.99,"h":67.14,"l":66.97,"n":122,"o":66.99,"t":"2026-10-14T17:30:00Z","v":3514,"vw":67.062371},{"c":67.015,"h":67.3,"l":66.945,"n":202,"o":67.055,"t":"2026-10-14T17:45:00Z","v":8548,"vw":67.091369},{"c":67.29,"h":67.29,"l":66.82,"n":216,"o":66.91,"t":"2026-10-14T18:00:00Z","v":7212,"vw":67.018289},{"c":67.5075,"h":67.65,"l":67.315,"n":307,"o":67.315,"t":"2026-10-14T18:15:00Z","v":9816,"vw":67.52393},{"c":67.65,"h":67.715,"l":67.385,"n":267,"o":67.515,"t":"2026-10-14T18:30:00Z","v":7546,"vw":67.573413},{"c":67.685,"h":67.74,"l":67.5302,"n":201,"o":67.5302,"t":"2026-10-14T18:45:00Z","v":6272,"vw":67.684771},{"c":67.75,"h":67.9073,"l":67.6102,"n":273,"o":67.6102,"t":"2026-10-14T19:00:00Z","v":14482,"vw":67.819288},{"c":67.755,"h":67.855,"l":67.66,"n":331,"o":67.6603,"t":"2026-10-14T19:15:00Z","v":9137,"vw":67.769213},{"c":67.431,"h":67.84,"l":67.431,"n":891,"o":67.76,"t":"2026-10-14T19:30:00Z","v":31000,"vw":67.661976},{"c":67.33,"h":67.76,"l":67.07,"n":1417,"o":67.486,"t":"2026-10-14T19:45:00Z","v":69700,"vw":67.315822},{"c":67.35,"h":67.35,"l":67.35,"n":40,"o":67.35,"t":"2026-10-14T20:00:00Z","v":225367,"vw":67.35},{"c":67.31,"h":67.36,"l":67.31,"n":11,"o":67.35,"t":"2026-10-15T09:15:00Z","v":1105,"vw":67.35},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-10-15T10:30:00Z","v":231,"vw":67.5},{"c":67.155,"h":67.87,"l":66.8,"n":141,"o":67.87,"t":"2026-10-15T13:30:00Z","v":6197,"vw":67.343543},{"c":67.755,"h":68.115,"l":67.16,"n":313,"o":67.16,"t":"2026-10-15T13:45:00Z","v":9988,"vw":67.534875},{"c":67.84,"h":68.24,"l":67.84,"n":258,"o":67.96,"t":"2026-10-15T14:00:00Z","v":4918,"vw":68.01443},{"c":67.65,"h":67.79,"l":67.55,"n":179,"o":67.79,"t":"2026-10-15T14:15:00Z","v":3639,"vw":67.692941},{"c":67.42,"h":68.09,"l":67.42,"n":178,"o":67.84,"t":"2026-10-15T14:30:00Z","v":4810,"vw":67.717157},{"c":67.15,"h":67.51,"l":67.15,"n":318,"o":67.36,"t":"2026-10-15T14:45:00Z","v":3520,"vw":67.370747},{"c":67.315,"h":67.315,"l":67.16,"n":143,"o":67.21,"t":"2026-10-15T15:00:00Z","v":2629,"vw":67.239526},{"c":67.045,"h":67.14,"l":66.99,"n":100,"o":67.14,"t":"2026-10-15T15:15:00Z","v":3264,"vw":67.093466},{"c":66.81,"h":66.92,"l":66.72,"n":112,"o":66.92,"t":"2026-10-15T15:30:00Z","v":2328,"vw":66.827937},{"c":66.715,"h":66.81,"l":66.68,"n":70,"o":66.81,"t":"2026-10-15T15:45:00Z","v":1525,"vw":66.737204},{"c":66.3,"h":66.6,"l":66.23,"n":275,"o":66.58,"t":"2026-10-15T16:00:00Z","v":6768,"vw":66.454894},{"c":66.64,"h":66.64,"l":66.375,"n":124,"o":66.41,"t":"2026-10-15T16:15:00Z","v":3172,"vw":66.493778},{"c":66.47,"h":66.76,"l":66.47,"n":276,"o":66.6,"t":"2026-10-15T16:30:00Z","v":6464,"vw":66.580548},{"c":66.34,"h":66.56,"l":66.21,"n":126,"o":66.56,"t":"2026-10-15T16:45:00Z","v":3050,"vw":66.348116},{"c":66.185,"h":66.45,"l":66.185,"n":202,"o":66.34,"t":"2026-10-15T17:00:00Z","v":4589,"vw":66.325013},{"c":66.3,"h":66.405,"l":66.28,"n":197,"o":66.29,"t":"2026-10-15T17:15:00Z","v":3587,"vw":66.328973},{"c":66.15,"h":66.29,"l":66.08,"n":250,"o":66.29,"t":"2026-10-15T17:30:00Z","v":4430,"vw":66.189906},{"c":66.3,"h":66.38,"l":66.23,"n":175,"o":66.25,"t":"2026-10-15T17:45:00Z","v":3164,"vw":66.327755},{"c":66.18,"h":66.3,"l":66.04,"n":215,"o":66.3,"t":"2026-10-15T18:00:00Z","v":3720,"vw":66.145582},{"c":65.79,"h":66.07,"l":65.79,"n":260,"o":66.05,"t":"2026-10-15T18:15:00Z","v":5832,"vw":65.942479},{"c":65.68,"h":65.8,"l":65.63,"n":146,"o":65.79,"t":"2026-10-15T18:30:00Z","v":2340,"vw":65.704666},{"c":65.515,"h":65.64,"l":65.5,"n":223,"o":65.64,"t":"2026-10-15T18:45:00Z","v":3526,"vw":65.576961},{"c":65.345,"h":65.52,"l":65.345,"n":204,"o":65.52,"t":"2026-10-15T19:00:00Z","v":4583,"vw":65.442296},{"c":65.4,"h":65.5836,"l":65.31,"n":509,"o":65.365,"t":"2026-10-15T19:15:00Z","v":11548,"vw":65.389794},{"c":65.71,"h":65.735,"l":65.29,"n":715,"o":65.35,"t":"2026-10-15T19:30:00Z","v":16784,"vw":65.518729},{"c":65.65,"h":66.22,"l":65.34,"n":1771,"o":65.67,"t":"2026-10-15T19:45:00Z","v":57206,"vw":65.62675},{"c":65.68,"h":65.68,"l":65.68,"n":35,"o":65.68,"t":"2026-10-15T20:00:00Z","v":142512,"vw":65.68},{"c":65.69,"h":65.69,"l":65.67,"n":9,"o":65.68,"t":"2026-10-16T10:30:00Z","v":1006,"vw":65.68},{"c":66.83,"h":66.92,"l":65.4355,"n":86,"o":65.94,"t":"2026-10-16T13:30:00Z","v":6938,"vw":66.086195},{"c":66.56,"h":66.85,"l":66.44,"n":209,"o":66.83,"t":"2026-10-16T13:45:00Z","v":7902,"vw":66.553753},{"c":66.49,"h":66.54,"l":66.26,"n":104,"o":66.27,"t":"2026-10-16T14:00:00Z","v":3534,"vw":66.377},{"c":66.23,"h":66.56,"l":66.17,"n":95,"o":66.56,"t":"2026-10-16T14:15:00Z","v":2320,"vw":66.385278},{"c":66.38,"h":66.51,"l":66.36,"n":105,"o":66.5,"t":"2026-10-16T14:30:00Z","v":2733,"vw":66.446983},{"c":66.295,"h":66.62,"l":66.15,"n":167,"o":66.34,"t":"2026-10-16T14:45:00Z","v":6648,"vw":66.29277},{"c":66.4629,"h":66.4629,"l":66.25,"n":95,"o":66.38,"t":"2026-10-16T15:00:00Z","v":2364,"vw":66.292065},{"c":66.07,"h":66.5399,"l":66.07,"n":163,"o":66.37,"t":"2026-10-16T15:15:00Z","v":4541,"vw":66.24572},{"c":65.82,"h":66,"l":65.78,"n":53,"o":66,"t":"2026-10-16T15:30:00Z","v":1243,"vw":65.882},{"c":66.2054,"h":66.2054,"l":65.8,"n":133,"o":65.8,"t":"2026-10-16T15:45:00Z","v":2300,"vw":65.971149},{"c":65.805,"h":65.97,"l":65.495,"n":215,"o":65.93,"t":"2026-10-16T16:00:00Z","v":5410,"vw":65.774228},{"c":65.63,"h":65.84,"l":65.63,"n":156,"o":65.705,"t":"2026-10-16T16:30:00Z","v":4571,"vw":65.734943},{"c":65.56,"h":65.57,"l":65.56,"n":25,"o":65.57,"t":"2026-10-16T16:45:00Z","v":571,"vw":65.5625},{"c":65.37,"h":65.47,"l":65.325,"n":92,"o":65.4,"t":"2026-10-16T17:00:00Z","v":2936,"vw":65.392875},{"c":65.535,"h":65.6,"l":65.41,"n":172,"o":65.47,"t":"2026-10-16T17:15:00Z","v":5236,"vw":65.501916},{"c":65.8437,"h":65.85,"l":65.595,"n":260,"o":65.6,"t":"2026-10-16T17:30:00Z","v":9219,"vw":65.718264},{"c":65.52,"h":65.83,"l":65.52,"n":134,"o":65.83,"t":"2026-10-16T17:45:00Z","v":2727,"vw":65.640181},{"c":65.225,"h":65.5,"l":65.225,"n":167,"o":65.47,"t":"2026-10-16T18:00:00Z","v":9655,"vw":65.43354},{"c":65.03,"h":65.15,"l":65.03,"n":96,"o":65.15,"t":"2026-10-16T18:15:00Z","v":2828,"vw":65.080556},{"c":65.37,"h":65.44,"l":65.2,"n":236,"o":65.2,"t":"2026-10-16T18:30:00Z","v":2403,"vw":65.284054},{"c":65.28,"h":65.31,"l":65.08,"n":189,"o":65.31,"t":"2026-10-16T18:45:00Z","v":4864,"vw":65.241116},{"c":65.33,"h":65.34,"l":65.12,"n":403,"o":65.18,"t":"2026-10-16T19:00:00Z","v":16166,"vw":65.23298},{"c":65.135,"h":65.425,"l":65.135,"n":291,"o":65.4,"t":"2026-10-16T19:15:00Z","v":9798,"vw":65.383583},{"c":64.67,"h":65.205,"l":64.67,"n":636,"o":65.205,"t":"2026-10-16T19:30:00Z","v":17322,"vw":64.887862},{"c":64.93,"h":65.02,"l":64.4875,"n":1720,"o":64.64,"t":"2026-10-16T19:45:00Z","v":63698,"vw":64.819172},{"c":64.93,"h":64.93,"l":64.93,"n":34,"o":64.93,"t":"2026-10-16T20:00:00Z","v":93605,"vw":64.93},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-10-16T23:15:00Z","v":100,"vw":64.6},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-19T10:30:00Z","v":500,"vw":64.93},{"c":64.92,"h":64.94,"l":64.92,"n":2,"o":64.94,"t":"2026-10-19T10:45:00Z","v":500,"vw":64.93},{"c":65.62,"h":65.78,"l":65.56,"n":31,"o":65.56,"t":"2026-10-19T13:30:00Z","v":12332,"vw":65.565942},{"c":65.4,"h":65.93,"l":65.115,"n":156,"o":65.615,"t":"2026-10-19T13:45:00Z","v":11045,"vw":65.509881},{"c":65.13,"h":65.41,"l":65.02,"n":95,"o":65.41,"t":"2026-10-19T14:00:00Z","v":3266,"vw":65.141007},{"c":65.02,"h":65.11,"l":64.94,"n":75,"o":65.1,"t":"2026-10-19T14:15:00Z","v":2796,"vw":65.051677},{"c":64.82,"h":65.065,"l":64.82,"n":74,"o":65.015,"t":"2026-10-19T14:30:00Z","v":2405,"vw":64.914096},{"c":64.65,"h":64.71,"l":64.65,"n":35,"o":64.71,"t":"2026-10-19T14:45:00Z","v":609,"vw":64.676667},{"c":64.65,"h":64.9,"l":64.6,"n":137,"o":64.71,"t":"2026-10-19T15:00:00Z","v":3045,"vw":64.717321},{"c":64.61,"h":64.66,"l":64.54,"n":40,"o":64.54,"t":"2026-10-19T15:15:00Z","v":1180,"vw":64.627143},{"c":64.78,"h":64.88,"l":64.6,"n":239,"o":64.61,"t":"2026-10-19T15:30:00Z","v":6336,"vw":64.749546},{"c":64.76,"h":64.78,"l":64.62,"n":141,"o":64.78,"t":"2026-10-19T15:45:00Z","v":5310,"vw":64.714557},{"c":64.5,"h":64.775,"l":64.5,"n":121,"o":64.775,"t":"2026-10-19T16:00:00Z","v":3690,"vw":64.608636},{"c":64.42,"h":64.42,"l":64.31,"n":84,"o":64.36,"t":"2026-10-19T16:15:00Z","v":2295,"vw":64.385155},{"c":64.46,"h":64.465,"l":64.46,"n":28,"o":64.465,"t":"2026-10-19T16:30:00Z","v":670,"vw":64.462347},{"c":64.32,"h":64.46,"l":64.32,"n":116,"o":64.46,"t":"2026-10-19T16:45:00Z","v":4239,"vw":64.368286},{"c":64.32,"h":64.425,"l":64.32,"n":90,"o":64.425,"t":"2026-10-19T17:00:00Z","v":2516,"vw":64.36907},{"c":64.465,"h":64.465,"l":64.34,"n":62,"o":64.34,"t":"2026-10-19T17:15:00Z","v":2249,"vw":64.406667},{"c":64.58,"h":64.64,"l":64.39,"n":87,"o":64.39,"t":"2026-10-19T17:30:00Z","v":2639,"vw":64.522125},{"c":64.62,"h":64.64,"l":64.52,"n":102,"o":64.605,"t":"2026-10-19T17:45:00Z","v":3028,"vw":64.580278},{"c":64.56,"h":64.64,"l":64.53,"n":169,"o":64.57,"t":"2026-10-19T18:00:00Z","v":5085,"vw":64.561202},{"c":64.37,"h":64.51,"l":64.365,"n":109,"o":64.51,"t":"2026-10-19T18:15:00Z","v":2607,"vw":64.42706},{"c":64.36,"h":64.36,"l":64.285,"n":164,"o":64.32,"t":"2026-10-19T18:30:00Z","v":5476,"vw":64.311579},{"c":64.34,"h":64.575,"l":64.34,"n":136,"o":64.37,"t":"2026-10-19T18:45:00Z","v":5129,"vw":64.502655},{"c":64.38,"h":64.405,"l":64.31,"n":78,"o":64.4,"t":"2026-10-19T19:00:00Z","v":1872,"vw":64.343869},{"c":64.295,"h":64.38,"l":64.155,"n":336,"o":64.31,"t":"2026-10-19T19:15:00Z","v":12680,"vw":64.303495},{"c":64.23,"h":64.25,"l":64.11,"n":249,"o":64.25,"t":"2026-10-19T19:30:00Z","v":6708,"vw":64.162842},{"c":64.21,"h":64.295,"l":63.97,"n":1325,"o":64.15,"t":"2026-10-19T19:45:00Z","v":44302,"vw":64.148165},{"c":64.24,"h":64.24,"l":64.24,"n":29,"o":64.24,"t":"2026-10-19T20:00:00Z","v":56514,"vw":64.24},{"c":64.93,"h":65.06,"l":64.53,"n":28,"o":65.06,"t":"2026-10-20T13:30:00Z","v":5688,"vw":65.046737},{"c":66.255,"h":66.255,"l":65.5,"n":395,"o":65.55,"t":"2026-10-20T13:45:00Z","v":20452,"vw":65.929285},{"c":66.09,"h":66.25,"l":66.09,"n":65,"o":66.25,"t":"2026-10-20T14:00:00Z","v":3525,"vw":66.221522},{"c":66.13,"h":66.35,"l":66.01,"n":308,"o":66.11,"t":"2026-10-20T14:15:00Z","v":14084,"vw":66.211383},{"c":65.98,"h":66.18,"l":65.98,"n":68,"o":66.18,"t":"2026-10-20T14:30:00Z","v":1928,"vw":66.075833},{"c":65.69,"h":66.14,"l":65.655,"n":283,"o":66.09,"t":"2026-10-20T14:45:00Z","v":9691,"vw":65.966639},{"c":65.6,"h":65.86,"l":65.58,"n":102,"o":65.79,"t":"2026-10-20T15:00:00Z","v":2652,"vw":65.743508},{"c":65.575,"h":65.65,"l":65.52,"n":117,"o":65.62,"t":"2026-10-20T15:15:00Z","v":5789,"vw":65.592},{"c":65.52,"h":65.57,"l":65.48,"n":108,"o":65.495,"t":"2026-10-20T15:30:00Z","v":3331,"vw":65.531239},{"c":65.57,"h":65.7,"l":65.46,"n":106,"o":65.49,"t":"2026-10-20T15:45:00Z","v":5662,"vw":65.61},{"c":65.56,"h":65.65,"l":65.56,"n":73,"o":65.64,"t":"2026-10-20T16:00:00Z","v":2745,"vw":65.602989},{"c":65.89,"h":65.89,"l":65.54,"n":241,"o":65.62,"t":"2026-10-20T16:15:00Z","v":7663,"vw":65.705585},{"c":66.07,"h":66.07,"l":66.01,"n":48,"o":66.01,"t":"2026-10-20T16:30:00Z","v":1308,"vw":66.044},{"c":65.76,"h":66.015,"l":65.76,"n":153,"o":66.015,"t":"2026-10-20T16:45:00Z","v":3957,"vw":65.882793},{"c":65.545,"h":65.7,"l":65.49,"n":174,"o":65.7,"t":"2026-10-20T17:00:00Z","v":5271,"vw":65.5582},{"c":65.53,"h":65.55,"l":65.49,"n":62,"o":65.53,"t":"2026-10-20T17:15:00Z","v":2017,"vw":65.534119},{"c":65.28,"h":65.53,"l":65.28,"n":140,"o":65.53,"t":"2026-10-20T17:30:00Z","v":4104,"vw":65.435423},{"c":65.25,"h":65.33,"l":65.25,"n":74,"o":65.28,"t":"2026-10-20T17:45:00Z","v":1374,"vw":65.27},{"c":65.525,"h":65.525,"l":65.29,"n":177,"o":65.34,"t":"2026-10-20T18:00:00Z","v":6955,"vw":65.46015},{"c":65.42,"h":65.525,"l":65.42,"n":141,"o":65.525,"t":"2026-10-20T18:15:00Z","v":3952,"vw":65.449762},{"c":65.32,"h":65.46,"l":65.32,"n":184,"o":65.43,"t":"2026-10-20T18:30:00Z","v":5505,"vw":65.402095},{"c":65.31,"h":65.31,"l":65.25,"n":115,"o":65.28,"t":"2026-10-20T18:45:00Z","v":4877,"vw":65.283991},{"c":65.14,"h":65.34,"l":65.14,"n":310,"o":65.34,"t":"2026-10-20T19:00:00Z","v":8630,"vw":65.229929},{"c":65.19,"h":65.24,"l":65.05,"n":321,"o":65.11,"t":"2026-10-20T19:15:00Z","v":8804,"vw":65.154119},{"c":65.18,"h":65.18,"l":65.08,"n":239,"o":65.15,"t":"2026-10-20T19:30:00Z","v":7289,"vw":65.135644},{"c":65.41,"h":65.51,"l":65.15,"n":933,"o":65.15,"t":"2026-10-20T19:45:00Z","v":33886,"vw":65.422484},{"c":65.44,"h":65.44,"l":65.44,"n":40,"o":65.44,"t":"2026-10-20T20:00:00Z","v":61499,"vw":65.44},{"c":65.57,"h":66.42,"l":65.14,"n":227,"o":65.44,"t":"2026-10-21T13:30:00Z","v":4065,"vw":65.470518},{"c":65.11,"h":65.12,"l":65.085,"n":35,"o":65.11,"t":"2026-10-21T13:45:00Z","v":821,"vw":65.103559},{"c":64.98,"h":65.26,"l":64.96,"n":107,"o":65.13,"t":"2026-10-21T14:00:00Z","v":4286,"vw":65.062},{"c":64.67,"h":64.82,"l":64.67,"n":107,"o":64.82,"t":"2026-10-21T14:15:00Z","v":4311,"vw":64.738131},{"c":64.99,"h":64.99,"l":64.765,"n":87,"o":64.765,"t":"2026-10-21T14:30:00Z","v":2034,"vw":64.899444},{"c":64.945,"h":65.1699,"l":64.94,"n":159,"o":65.06,"t":"2026-10-21T14:45:00Z","v":5675,"vw":65.010122},{"c":64.83,"h":64.91,"l":64.75,"n":187,"o":64.87,"t":"2026-10-21T15:00:00Z","v":5562,"vw":64.844241},{"c":64.84,"h":64.845,"l":64.76,"n":75,"o":64.76,"t":"2026-10-21T15:15:00Z","v":2672,"vw":64.823854},{"c":64.81,"h":64.93,"l":64.76,"n":312,"o":64.79,"t":"2026-10-21T15:30:00Z","v":10775,"vw":64.849924},{"c":65.09,"h":65.13,"l":64.7949,"n":210,"o":64.845,"t":"2026-10-21T15:45:00Z","v":13738,"vw":64.911031},{"c":65.12,"h":65.135,"l":65.04,"n":152,"o":65.095,"t":"2026-10-21T16:00:00Z","v":5911,"vw":65.100417},{"c":65.16,"h":65.16,"l":65.07,"n":170,"o":65.135,"t":"2026-10-21T16:15:00Z","v":4888,"vw":65.109291},{"c":65.03,"h":65.13,"l":65.03,"n":115,"o":65.08,"t":"2026-10-21T16:30:00Z","v":3938,"vw":65.088233},{"c":65.075,"h":65.21,"l":65.04,"n":104,"o":65.04,"t":"2026-10-21T16:45:00Z","v":4652,"vw":65.121691},{"c":65.0951,"h":65.115,"l":65.06,"n":72,"o":65.115,"t":"2026-10-21T17:00:00Z","v":1813,"vw":65.089394},{"c":65.335,"h":65.38,"l":65.105,"n":357,"o":65.105,"t":"2026-10-21T17:15:00Z","v":14207,"vw":65.220422},{"c":65.19,"h":65.41,"l":65.19,"n":213,"o":65.34,"t":"2026-10-21T17:30:00Z","v":6147,"vw":65.306331},{"c":65.16,"h":65.21,"l":65.04,"n":67,"o":65.04,"t":"2026-10-21T17:45:00Z","v":2800,"vw":65.166949},{"c":65.195,"h":65.215,"l":65.17,"n":61,"o":65.215,"t":"2026-10-21T18:00:00Z","v":1589,"vw":65.1958},{"c":65.14,"h":65.2025,"l":65.09,"n":239,"o":65.195,"t":"2026-10-21T18:15:00Z","v":8208,"vw":65.147015},{"c":65.15,"h":65.17,"l":65.14,"n":128,"o":65.15,"t":"2026-10-21T18:30:00Z","v":3039,"vw":65.156224},{"c":65.25,"h":65.43,"l":65.15,"n":330,"o":65.15,"t":"2026-10-21T18:45:00Z","v":11842,"vw":65.219519},{"c":65.37,"h":65.44,"l":65.25,"n":224,"o":65.25,"t":"2026-10-21T19:00:00Z","v":8149,"vw":65.328954},{"c":65.42,"h":65.42,"l":65.28,"n":197,"o":65.33,"t":"2026-10-21T19:15:00Z","v":7163,"vw":65.324912},{"c":65.48,"h":65.52,"l":65.335,"n":419,"o":65.425,"t":"2026-10-21T19:30:00Z","v":18832,"vw":65.449755},{"c":65.74,"h":65.77,"l":65.45,"n":1123,"o":65.46,"t":"2026-10-21T19:45:00Z","v":57815,"vw":65.660695},{"c":65.7,"h":65.7,"l":65.7,"n":24,"o":65.7,"t":"2026-10-21T20:00:00Z","v":50305,"vw":65.7},{"c":65.29,"h":65.31,"l":65.29,"n":9,"o":65.3,"t":"2026-10-22T10:30:00Z","v":606,"vw":65.3},{"c":65.955,"h":66.6518,"l":65.955,"n":59,"o":66.02,"t":"2026-10-22T13:30:00Z","v":6871,"vw":66.159434},{"c":65.16,"h":65.82,"l":65.14,"n":81,"o":65.81,"t":"2026-10-22T13:45:00Z","v":3667,"vw":65.524854},{"c":64.68,"h":65.15,"l":64.409,"n":140,"o":65.15,"t":"2026-10-22T14:00:00Z","v":3649,"vw":64.759557},{"c":64.57,"h":65.35,"l":64.57,"n":72,"o":64.97,"t":"2026-10-22T14:15:00Z","v":2374,"vw":64.993333},{"c":64.29,"h":64.77,"l":64.14,"n":48,"o":64.35,"t":"2026-10-22T14:30:00Z","v":3209,"vw":64.467668},{"c":64.13,"h":64.58,"l":64.13,"n":195,"o":64.52,"t":"2026-10-22T14:45:00Z","v":4723,"vw":64.379081},{"c":64.56,"h":64.56,"l":64.31,"n":107,"o":64.31,"t":"2026-10-22T15:00:00Z","v":4887,"vw":64.403665},{"c":64.12,"h":64.52,"l":64.12,"n":224,"o":64.42,"t":"2026-10-22T15:15:00Z","v":6392,"vw":64.354516},{"c":64.1,"h":64.245,"l":63.502,"n":456,"o":64.24,"t":"2026-10-22T15:30:00Z","v":18762,"vw":63.838524},{"c":64.4,"h":64.45,"l":64.125,"n":215,"o":64.16,"t":"2026-10-22T15:45:00Z","v":9240,"vw":64.328047},{"c":64.87,"h":64.87,"l":64.61,"n":98,"o":64.68,"t":"2026-10-22T16:00:00Z","v":1985,"vw":64.745},{"c":64.95,"h":65.06,"l":64.85,"n":153,"o":64.92,"t":"2026-10-22T16:15:00Z","v":4306,"vw":64.922593},{"c":64.995,"h":65.01,"l":64.79,"n":209,"o":64.97,"t":"2026-10-22T16:30:00Z","v":6544,"vw":64.916321},{"c":65.3,"h":65.3,"l":65.035,"n":71,"o":65.08,"t":"2026-10-22T16:45:00Z","v":2203,"vw":65.182843},{"c":65.14,"h":65.235,"l":65.07,"n":99,"o":65.235,"t":"2026-10-22T17:00:00Z","v":3566,"vw":65.142475},{"c":65.05,"h":65.1675,"l":65.05,"n":133,"o":65.1675,"t":"2026-10-22T17:15:00Z","v":2803,"vw":65.079318},{"c":65.25,"h":65.25,"l":65.09,"n":239,"o":65.13,"t":"2026-10-22T17:30:00Z","v":10536,"vw":65.158644},{"c":65.33,"h":65.33,"l":65.25,"n":101,"o":65.25,"t":"2026-10-22T17:45:00Z","v":2641,"vw":65.290674},{"c":65.325,"h":65.42,"l":65.25,"n":155,"o":65.34,"t":"2026-10-22T18:00:00Z","v":5041,"vw":65.320627},{"c":65.47,"h":65.52,"l":65.26,"n":157,"o":65.26,"t":"2026-10-22T18:15:00Z","v":5862,"vw":65.398451},{"c":65.36,"h":65.41,"l":65.3,"n":227,"o":65.39,"t":"2026-10-22T18:30:00Z","v":7340,"vw":65.371475},{"c":65.335,"h":65.44,"l":65.29,"n":202,"o":65.43,"t":"2026-10-22T18:45:00Z","v":7179,"vw":65.41305},{"c":65.24,"h":65.37,"l":65.22,"n":178,"o":65.3,"t":"2026-10-22T19:00:00Z","v":5400,"vw":65.284537},{"c":65.2,"h":65.36,"l":65.14,"n":392,"o":65.23,"t":"2026-10-22T19:15:00Z","v":12974,"vw":65.204398},{"c":65.03,"h":65.16,"l":64.89,"n":373,"o":65.16,"t":"2026-10-22T19:30:00Z","v":15350,"vw":64.969766},{"c":65.04,"h":65.22,"l":64.97,"n":854,"o":65.095,"t":"2026-10-22T19:45:00Z","v":26265,"vw":65.089531},{"c":65.1,"h":65.1,"l":65.1,"n":26,"o":65.1,"t":"2026-10-22T20:00:00Z","v":42016,"vw":65.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5075328686453007,"strike":83.49342627093986,"iv":0.6318336306458788,"gamma":0.015297028562226431,"theta":-0.03559352548391492,"vega":0.03216048431688223,"rho":0.004617211145720964,"breakevenPct":29.03373139721224},{"delta":0.15,"premium":0.6542574257425743,"strike":76.3069306930693,"iv":0.4920895049504951,"gamma":0.02601227722772277,"theta":-0.03678970297029703,"vega":0.042559999999999994,"rho":0.0069927346277079755,"breakevenPct":18.219951027360818},{"delta":0.2,"premium":0.9160469667318983,"strike":73.79973907371168,"iv":0.46548727984344423,"gamma":0.03196073059360731,"theta":-0.041368819308545336,"vega":0.05002504892367906,"rho":0.009316372912086356,"breakevenPct":14.770792688853428},{"delta":0.25,"premium":1.2095890410958905,"strike":72.1689497716895,"iv":0.460986301369863,"gamma":0.03652694063926941,"theta":-0.04648949771689498,"vega":0.056580821917808215,"rho":0.011630520916181454,"breakevenPct":12.716649482005211},{"delta":0.3,"premium":1.5031311154598828,"strike":70.53816046966732,"iv":0.4564853228962818,"gamma":0.04109315068493151,"theta":-0.051610176125244614,"vega":0.06313659491193738,"rho":0.013944668920276551,"breakevenPct":10.662506275156995},{"delta":0.35,"premium":1.902845982142857,"strike":69.25223214285714,"iv":0.45809575892857146,"gamma":0.043033705357142855,"theta":-0.054765625,"vega":0.06642165178571428,"rho":0.016200316301960515,"breakevenPct":9.3011952764977},{"delta":0.4,"premium":2.3548549107142858,"strike":68.13616071428571,"iv":0.4627162946428572,"gamma":0.04368102678571428,"theta":-0.056953125,"vega":0.06809575892857143,"rho":0.018427149944247954,"breakevenPct":8.281129992319512},{"delta":0.45,"premium":2.8068638392857146,"strike":67.02008928571429,"iv":0.46733683035714285,"gamma":0.04432834821428571,"theta":-0.059140625,"vega":0.06976986607142857,"rho":0.02065398358653539,"breakevenPct":7.261064708141327},{"delta":0.5,"premium":3.258872767857143,"strike":65.90401785714286,"iv":0.4719573660714286,"gamma":0.04497566964285714,"theta":-0.061328125000000004,"vega":0.07144397321428572,"rho":0.022880817228822826,"breakevenPct":6.2409994239631414},{"delta":0.55,"premium":3.7885007649158604,"strike":64.75777664456909,"iv":0.478795614482407,"gamma":0.04489444161142274,"theta":-0.06295466598674146,"vega":0.07217506374298827,"rho":0.025053403271055784,"breakevenPct":5.293820905506855},{"delta":0.6,"premium":4.649031106578276,"strike":63.482916879143296,"iv":0.4950883222845487,"gamma":0.04170729219785824,"theta":-0.06218975012748598,"vega":0.0688859255481897,"rho":0.02699472322884594,"breakevenPct":4.657370177759718},{"delta":0.65,"premium":5.509561448240694,"strike":62.20805711371749,"iv":0.5113810300866904,"gamma":0.03852014278429373,"theta":-0.0614248342682305,"vega":0.06559678735339113,"rho":0.028936043186636104,"breakevenPct":4.020919450012581},{"delta":0.7,"premium":6.3700917899031095,"strike":60.93319734829169,"iv":0.5276737378888322,"gamma":0.035332993370729225,"theta":-0.060659918408975014,"vega":0.06230764915859256,"rho":0.03087736314442626,"breakevenPct":3.3844687222654457},{"delta":0.75,"premium":7.414591291061878,"strike":59.488158899923604,"iv":0.5448310160427807,"gamma":0.03164873949579832,"theta":-0.05854400305576777,"vega":0.05779121466768526,"rho":0.032677386725809776,"breakevenPct":2.769201522251138},{"delta":0.8,"premium":8.96157372039725,"strike":57.578304048892285,"iv":0.5643497326203208,"gamma":0.02660672268907563,"theta":-0.05273804430863255,"vega":0.04992261268143621,"rho":0.034091481398500524,"breakevenPct":2.211793808432471},{"delta":0.85,"premium":10.50855614973262,"strike":55.668449197860966,"iv":0.583868449197861,"gamma":0.02156470588235295,"theta":-0.04693208556149733,"vega":0.042054010695187174,"rho":0.035505576071191265,"breakevenPct":1.6543860946138047},{"delta":0.9,"premium":12.956779661016947,"strike":52.88135593220339,"iv":0.607606779661017,"gamma":0.01552033898305085,"theta":-0.03748474576271187,"vega":0.031376271186440687,"rho":0.03621317755891608,"breakevenPct":1.1338488375120463}],"put":[{"delta":0.1,"premium":0.6592220846040173,"strike":50.36888338416069,"iv":0.7543929697080016,"gamma":0.013921491985688404,"theta":-0.037696249959977036,"vega":0.0315707446747437,"rho":-0.005871513720561816,"breakevenPct":23.641073272570388},{"delta":0.15,"premium":0.8988979118329465,"strike":55.68832173240526,"iv":0.5819219644238206,"gamma":0.0216584686774942,"theta":-0.04082730085073472,"vega":0.04210835266821346,"rho":-0.008732480456468199,"breakevenPct":15.83805864735435},{"delta":0.2,"premium":1.2469257540603247,"strike":57.62180974477958,"iv":0.5600735498839907,"gamma":0.026878886310904876,"theta":-0.04624106728538283,"vega":0.049996983758700694,"rho":-0.011660374928536818,"breakevenPct":13.402635958956584},{"delta":0.25,"premium":1.5949535962877028,"strike":59.55529775715391,"iv":0.5382251353441608,"gamma":0.03209930394431555,"theta":-0.051654833720030935,"vega":0.05788561484918794,"rho":-0.014588269400605435,"breakevenPct":10.967213270558817},{"delta":0.3,"premium":2.0719577393075355,"strike":60.98014256619145,"iv":0.5320826374745418,"gamma":0.03480941955193483,"theta":-0.054801476578411404,"vega":0.06226797352342159,"rho":-0.01759175613868985,"breakevenPct":9.511236825063108},{"delta":0.35,"premium":2.5874872708757635,"strike":62.253054989816704,"iv":0.530631517311609,"gamma":0.03676970468431772,"theta":-0.0572709266802444,"vega":0.06560300407331976,"rho":-0.02061782238480496,"breakevenPct":8.34782224433035},{"delta":0.4,"premium":3.103016802443992,"strike":63.525967413441954,"iv":0.5291803971486762,"gamma":0.038729989816700616,"theta":-0.0597403767820774,"vega":0.06893803462321793,"rho":-0.02364388863092007,"breakevenPct":7.184407663597591},{"delta":0.45,"premium":3.61854633401222,"strike":64.7988798370672,"iv":0.5277292769857433,"gamma":0.040690274949083505,"theta":-0.06220982688391039,"vega":0.0722730651731161,"rho":-0.026669954877035183,"breakevenPct":6.020993082864834},{"delta":0.5,"premium":4.316352357320099,"strike":66.04466501240695,"iv":0.5239272456575682,"gamma":0.04060302729528536,"theta":-0.06078228287841191,"vega":0.07165086848635235,"rho":-0.029819262777267656,"breakevenPct":5.17924323335353},{"delta":0.55,"premium":5.048362282878413,"strike":67.28535980148884,"iv":0.5196840694789081,"gamma":0.04013156327543425,"theta":-0.05862347394540943,"vega":0.07028610421836229,"rho":-0.03299169678361717,"breakevenPct":4.397853274023921},{"delta":0.6,"premium":5.780372208436725,"strike":68.52605459057072,"iv":0.5154408933002481,"gamma":0.03966009925558313,"theta":-0.05646466501240695,"vega":0.06892133995037221,"rho":-0.03616413078996668,"breakevenPct":3.6164633146943155},{"delta":0.65,"premium":6.512382133995038,"strike":69.76674937965261,"iv":0.511197717121588,"gamma":0.03918863523573201,"theta":-0.05430585607940447,"vega":0.06755657568238213,"rho":-0.0393365647963162,"breakevenPct":2.8350733553647074},{"delta":0.7,"premium":7.827865329512893,"strike":71.45415472779369,"iv":0.5182815186246418,"gamma":0.03601719197707737,"theta":-0.05014828080229227,"vega":0.06270487106017192,"rho":-0.04294610830767818,"breakevenPct":2.2637643651600494},{"delta":0.75,"premium":9.278438395415472,"strike":73.24498567335243,"iv":0.5279878223495702,"gamma":0.03222063037249284,"theta":-0.04552793696275072,"vega":0.057045845272206304,"rho":-0.04665685451231892,"breakevenPct":1.7410948111567328},{"delta":0.8,"premium":10.734665579119087,"strike":75.04078303425774,"iv":0.5370734094616639,"gamma":0.02840130505709625,"theta":-0.040783034257748776,"vega":0.05129934747145187,"rho":-0.0503718876110668,"breakevenPct":1.219481635731697},{"delta":0.85,"premium":12.467944535073407,"strike":77.07993474714519,"iv":0.5157438825448614,"gamma":0.023466557911908652,"theta":-0.02993474714518761,"vega":0.04126672104404568,"rho":-0.05429697852106466,"breakevenPct":0.7496310106424259},{"delta":0.9,"premium":14.201223491027733,"strike":79.11908646003263,"iv":0.49441435562805874,"gamma":0.018531810766721044,"theta":-0.019086460032626422,"vega":0.031234094616639473,"rho":-0.05822206943106252,"breakevenPct":0.27978038555315377}]},"raw":{"call":[{"delta":0.1,"premium":0.5075328686453007,"strike":83.49342627093986,"iv":0.6318336306458788,"gamma":0.015297028562226431,"theta":-0.03559352548391492,"vega":0.03216048431688223,"rho":0.004617211145720964,"breakevenPct":29.03373139721224},{"delta":0.15,"premium":0.6542574257425743,"strike":76.3069306930693,"iv":0.4920895049504951,"gamma":0.02601227722772277,"theta":-0.03678970297029703,"vega":0.042559999999999994,"rho":0.0069927346277079755,"breakevenPct":18.219951027360818},{"delta":0.2,"premium":0.9160469667318983,"strike":73.79973907371168,"iv":0.46548727984344423,"gamma":0.03196073059360731,"theta":-0.041368819308545336,"vega":0.05002504892367906,"rho":0.009316372912086356,"breakevenPct":14.770792688853428},{"delta":0.25,"premium":1.2095890410958905,"strike":72.1689497716895,"iv":0.460986301369863,"gamma":0.03652694063926941,"theta":-0.04648949771689498,"vega":0.056580821917808215,"rho":0.011630520916181454,"breakevenPct":12.716649482005211},{"delta":0.3,"premium":1.5031311154598828,"strike":70.53816046966732,"iv":0.4564853228962818,"gamma":0.04109315068493151,"theta":-0.051610176125244614,"vega":0.06313659491193738,"rho":0.013944668920276551,"breakevenPct":10.662506275156995},{"delta":0.35,"premium":1.902845982142857,"strike":69.25223214285714,"iv":0.45809575892857146,"gamma":0.043033705357142855,"theta":-0.054765625,"vega":0.06642165178571428,"rho":0.016200316301960515,"breakevenPct":9.3011952764977},{"delta":0.4,"premium":2.3548549107142858,"strike":68.13616071428571,"iv":0.4627162946428572,"gamma":0.04368102678571428,"theta":-0.056953125,"vega":0.06809575892857143,"rho":0.018427149944247954,"breakevenPct":8.281129992319512},{"delta":0.45,"premium":2.8068638392857146,"strike":67.02008928571429,"iv":0.46733683035714285,"gamma":0.04432834821428571,"theta":-0.059140625,"vega":0.06976986607142857,"rho":0.02065398358653539,"breakevenPct":7.261064708141327},{"delta":0.5,"premium":3.258872767857143,"strike":65.90401785714286,"iv":0.4719573660714286,"gamma":0.04497566964285714,"theta":-0.061328125000000004,"vega":0.07144397321428572,"rho":0.022880817228822826,"breakevenPct":6.2409994239631414},{"delta":0.55,"premium":3.7885007649158604,"strike":64.75777664456909,"iv":0.478795614482407,"gamma":0.04489444161142274,"theta":-0.06295466598674146,"vega":0.07217506374298827,"rho":0.025053403271055784,"breakevenPct":5.293820905506855},{"delta":0.6,"premium":4.649031106578276,"strike":63.482916879143296,"iv":0.4950883222845487,"gamma":0.04170729219785824,"theta":-0.06218975012748598,"vega":0.0688859255481897,"rho":0.02699472322884594,"breakevenPct":4.657370177759718},{"delta":0.65,"premium":5.509561448240694,"strike":62.20805711371749,"iv":0.5113810300866904,"gamma":0.03852014278429373,"theta":-0.0614248342682305,"vega":0.06559678735339113,"rho":0.028936043186636104,"breakevenPct":4.020919450012581},{"delta":0.7,"premium":6.3700917899031095,"strike":60.93319734829169,"iv":0.5276737378888322,"gamma":0.035332993370729225,"theta":-0.060659918408975014,"vega":0.06230764915859256,"rho":0.03087736314442626,"breakevenPct":3.3844687222654457},{"delta":0.75,"premium":7.414591291061878,"strike":59.488158899923604,"iv":0.5448310160427807,"gamma":0.03164873949579832,"theta":-0.05854400305576777,"vega":0.05779121466768526,"rho":0.032677386725809776,"breakevenPct":2.769201522251138},{"delta":0.8,"premium":8.96157372039725,"strike":57.578304048892285,"iv":0.5643497326203208,"gamma":0.02660672268907563,"theta":-0.05273804430863255,"vega":0.04992261268143621,"rho":0.034091481398500524,"breakevenPct":2.211793808432471},{"delta":0.85,"premium":10.50855614973262,"strike":55.668449197860966,"iv":0.583868449197861,"gamma":0.02156470588235295,"theta":-0.04693208556149733,"vega":0.042054010695187174,"rho":0.035505576071191265,"breakevenPct":1.6543860946138047},{"delta":0.9,"premium":12.956779661016947,"strike":52.88135593220339,"iv":0.607606779661017,"gamma":0.01552033898305085,"theta":-0.03748474576271187,"vega":0.031376271186440687,"rho":0.03621317755891608,"breakevenPct":1.1338488375120463}],"put":[{"delta":0.1,"premium":0.6592220846040173,"strike":50.36888338416069,"iv":0.7543929697080016,"gamma":0.013921491985688404,"theta":-0.037696249959977036,"vega":0.0315707446747437,"rho":-0.005871513720561816,"breakevenPct":23.641073272570388},{"delta":0.15,"premium":0.8988979118329465,"strike":55.68832173240526,"iv":0.5819219644238206,"gamma":0.0216584686774942,"theta":-0.04082730085073472,"vega":0.04210835266821346,"rho":-0.008732480456468199,"breakevenPct":15.83805864735435},{"delta":0.2,"premium":1.2469257540603247,"strike":57.62180974477958,"iv":0.5600735498839907,"gamma":0.026878886310904876,"theta":-0.04624106728538283,"vega":0.049996983758700694,"rho":-0.011660374928536818,"breakevenPct":13.402635958956584},{"delta":0.25,"premium":1.5949535962877028,"strike":59.55529775715391,"iv":0.5382251353441608,"gamma":0.03209930394431555,"theta":-0.051654833720030935,"vega":0.05788561484918794,"rho":-0.014588269400605435,"breakevenPct":10.967213270558817},{"delta":0.3,"premium":2.0719577393075355,"strike":60.98014256619145,"iv":0.5320826374745418,"gamma":0.03480941955193483,"theta":-0.054801476578411404,"vega":0.06226797352342159,"rho":-0.01759175613868985,"breakevenPct":9.511236825063108},{"delta":0.35,"premium":2.5874872708757635,"strike":62.253054989816704,"iv":0.530631517311609,"gamma":0.03676970468431772,"theta":-0.0572709266802444,"vega":0.06560300407331976,"rho":-0.02061782238480496,"breakevenPct":8.34782224433035},{"delta":0.4,"premium":3.103016802443992,"strike":63.525967413441954,"iv":0.5291803971486762,"gamma":0.038729989816700616,"theta":-0.0597403767820774,"vega":0.06893803462321793,"rho":-0.02364388863092007,"breakevenPct":7.184407663597591},{"delta":0.45,"premium":3.61854633401222,"strike":64.7988798370672,"iv":0.5277292769857433,"gamma":0.040690274949083505,"theta":-0.06220982688391039,"vega":0.0722730651731161,"rho":-0.026669954877035183,"breakevenPct":6.020993082864834},{"delta":0.5,"premium":4.316352357320099,"strike":66.04466501240695,"iv":0.5239272456575682,"gamma":0.04060302729528536,"theta":-0.06078228287841191,"vega":0.07165086848635235,"rho":-0.029819262777267656,"breakevenPct":5.17924323335353},{"delta":0.55,"premium":5.048362282878413,"strike":67.28535980148884,"iv":0.5196840694789081,"gamma":0.04013156327543425,"theta":-0.05862347394540943,"vega":0.07028610421836229,"rho":-0.03299169678361717,"breakevenPct":4.397853274023921},{"delta":0.6,"premium":5.780372208436725,"strike":68.52605459057072,"iv":0.5154408933002481,"gamma":0.03966009925558313,"theta":-0.05646466501240695,"vega":0.06892133995037221,"rho":-0.03616413078996668,"breakevenPct":3.6164633146943155},{"delta":0.65,"premium":6.512382133995038,"strike":69.76674937965261,"iv":0.511197717121588,"gamma":0.03918863523573201,"theta":-0.05430585607940447,"vega":0.06755657568238213,"rho":-0.0393365647963162,"breakevenPct":2.8350733553647074},{"delta":0.7,"premium":7.827865329512893,"strike":71.45415472779369,"iv":0.5182815186246418,"gamma":0.03601719197707737,"theta":-0.05014828080229227,"vega":0.06270487106017192,"rho":-0.04294610830767818,"breakevenPct":2.2637643651600494},{"delta":0.75,"premium":9.278438395415472,"strike":73.24498567335243,"iv":0.5279878223495702,"gamma":0.03222063037249284,"theta":-0.04552793696275072,"vega":0.057045845272206304,"rho":-0.04665685451231892,"breakevenPct":1.7410948111567328},{"delta":0.8,"premium":10.734665579119087,"strike":75.04078303425774,"iv":0.5370734094616639,"gamma":0.02840130505709625,"theta":-0.040783034257748776,"vega":0.05129934747145187,"rho":-0.0503718876110668,"breakevenPct":1.219481635731697},{"delta":0.85,"premium":12.467944535073407,"strike":77.07993474714519,"iv":0.5157438825448614,"gamma":0.023466557911908652,"theta":-0.02993474714518761,"vega":0.04126672104404568,"rho":-0.05429697852106466,"breakevenPct":0.7496310106424259},{"delta":0.9,"premium":14.201223491027733,"strike":79.11908646003263,"iv":0.49441435562805874,"gamma":0.018531810766721044,"theta":-0.019086460032626422,"vega":0.031234094616639473,"rho":-0.05822206943106252,"breakevenPct":0.27978038555315377}]}},"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"}}