{"symbol":"AOR","url":"https://intraalpha.com/companies/AOR","capturedAt":"2026-10-22T23:50:33.004Z","state":"ready","quote":{"symbol":"AOR","last_price":68.36,"prev_close":68.72,"regular_close":68.36,"change":-0.36,"change_pct":-0.5239,"regular_change":-0.36,"regular_change_pct":-0.5239,"extended_change":0,"extended_change_pct":0,"bid":67.27,"ask":69.91,"bid_size":200,"ask_size":800,"volume":703795,"vwap":68.303972,"open":68.42,"high":68.44,"low":68.182,"close":68.36,"trade_count":2907,"last_trade_at":"2026-10-22T22:30:00.003956949Z","last_quote_at":"2026-10-22T23:49:11.885030816Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","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":null,"fundProfile":{"net_assets":3900000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.05,"dividend_yield":0.0258,"inception_date":"2008-11-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:13.415567+00:00"},"optionObservedAt":"2026-10-22T19:59:15.020Z","bars":[{"c":69.3261,"h":69.3261,"l":69.3261,"n":1,"o":69.3261,"t":"2026-10-15T11:10:00Z","v":1890,"vw":69.3261},{"c":68.3,"h":68.39,"l":68.27,"n":183,"o":68.27,"t":"2026-10-15T13:30:00Z","v":7167,"vw":68.316724},{"c":68.35,"h":68.35,"l":68.29,"n":116,"o":68.3,"t":"2026-10-15T13:35:00Z","v":18950,"vw":68.317309},{"c":68.36,"h":68.39,"l":68.34,"n":88,"o":68.355,"t":"2026-10-15T13:40:00Z","v":10543,"vw":68.361682},{"c":68.33,"h":68.35,"l":68.32,"n":73,"o":68.34,"t":"2026-10-15T13:45:00Z","v":10731,"vw":68.333069},{"c":68.26,"h":68.34,"l":68.26,"n":57,"o":68.33,"t":"2026-10-15T13:50:00Z","v":39869,"vw":68.308473},{"c":68.29,"h":68.29,"l":68.25,"n":55,"o":68.26,"t":"2026-10-15T13:55:00Z","v":15365,"vw":68.263298},{"c":68.37,"h":68.375,"l":68.3,"n":122,"o":68.3,"t":"2026-10-15T14:00:00Z","v":35053,"vw":68.348867},{"c":68.37,"h":68.39,"l":68.37,"n":17,"o":68.39,"t":"2026-10-15T14:05:00Z","v":971,"vw":68.378463},{"c":68.365,"h":68.415,"l":68.36,"n":51,"o":68.41,"t":"2026-10-15T14:10:00Z","v":7708,"vw":68.384633},{"c":68.3899,"h":68.39,"l":68.37,"n":36,"o":68.37,"t":"2026-10-15T14:15:00Z","v":1797,"vw":68.384257},{"c":68.4,"h":68.41,"l":68.385,"n":75,"o":68.39,"t":"2026-10-15T14:20:00Z","v":16877,"vw":68.397058},{"c":68.4,"h":68.41,"l":68.39,"n":41,"o":68.4,"t":"2026-10-15T14:25:00Z","v":8065,"vw":68.397713},{"c":68.445,"h":68.45,"l":68.3801,"n":50,"o":68.39,"t":"2026-10-15T14:30:00Z","v":3898,"vw":68.4154},{"c":68.48,"h":68.48,"l":68.425,"n":50,"o":68.44,"t":"2026-10-15T14:35:00Z","v":8639,"vw":68.441387},{"c":68.485,"h":68.5299,"l":68.485,"n":49,"o":68.495,"t":"2026-10-15T14:40:00Z","v":48858,"vw":68.493197},{"c":68.49,"h":68.49,"l":68.47,"n":96,"o":68.485,"t":"2026-10-15T14:45:00Z","v":43101,"vw":68.486194},{"c":68.495,"h":68.5199,"l":68.48,"n":78,"o":68.49,"t":"2026-10-15T14:50:00Z","v":14988,"vw":68.504134},{"c":68.51,"h":68.525,"l":68.51,"n":66,"o":68.515,"t":"2026-10-15T14:55:00Z","v":6873,"vw":68.515079},{"c":68.54,"h":68.54,"l":68.51,"n":81,"o":68.52,"t":"2026-10-15T15:00:00Z","v":12052,"vw":68.526398},{"c":68.53,"h":68.55,"l":68.51,"n":25,"o":68.55,"t":"2026-10-15T15:05:00Z","v":2348,"vw":68.530455},{"c":68.5457,"h":68.56,"l":68.53,"n":38,"o":68.54,"t":"2026-10-15T15:10:00Z","v":4818,"vw":68.543923},{"c":68.5501,"h":68.577742,"l":68.5501,"n":16,"o":68.56,"t":"2026-10-15T15:15:00Z","v":6900,"vw":68.562616},{"c":68.54,"h":68.55,"l":68.53,"n":46,"o":68.55,"t":"2026-10-15T15:20:00Z","v":6137,"vw":68.54697},{"c":68.515,"h":68.539,"l":68.515,"n":21,"o":68.53,"t":"2026-10-15T15:25:00Z","v":6095,"vw":68.518219},{"c":68.52,"h":68.52,"l":68.495,"n":53,"o":68.5,"t":"2026-10-15T15:30:00Z","v":10682,"vw":68.506086},{"c":68.51,"h":68.51,"l":68.51,"n":3,"o":68.51,"t":"2026-10-15T15:35:00Z","v":300,"vw":68.51},{"c":68.505,"h":68.53,"l":68.5,"n":67,"o":68.515,"t":"2026-10-15T15:40:00Z","v":17243,"vw":68.516078},{"c":68.505,"h":68.51,"l":68.49,"n":24,"o":68.51,"t":"2026-10-15T15:45:00Z","v":19577,"vw":68.502237},{"c":68.52,"h":68.52,"l":68.52,"n":15,"o":68.52,"t":"2026-10-15T15:50:00Z","v":425,"vw":68.52},{"c":68.5276,"h":68.5276,"l":68.485,"n":38,"o":68.49,"t":"2026-10-15T15:55:00Z","v":16779,"vw":68.493024},{"c":68.51,"h":68.525,"l":68.51,"n":15,"o":68.52,"t":"2026-10-15T16:00:00Z","v":2546,"vw":68.522542},{"c":68.49,"h":68.51,"l":68.49,"n":17,"o":68.5,"t":"2026-10-15T16:05:00Z","v":1063,"vw":68.496766},{"c":68.48,"h":68.4899,"l":68.475,"n":12,"o":68.485,"t":"2026-10-15T16:10:00Z","v":2679,"vw":68.477299},{"c":68.4751,"h":68.49,"l":68.47,"n":18,"o":68.49,"t":"2026-10-15T16:15:00Z","v":1307,"vw":68.476425},{"c":68.4701,"h":68.475,"l":68.47,"n":14,"o":68.475,"t":"2026-10-15T16:20:00Z","v":1629,"vw":68.47236},{"c":68.4799,"h":68.49,"l":68.46,"n":30,"o":68.46,"t":"2026-10-15T16:25:00Z","v":7199,"vw":68.478095},{"c":68.48,"h":68.485,"l":68.455,"n":26,"o":68.475,"t":"2026-10-15T16:30:00Z","v":2447,"vw":68.474502},{"c":68.505,"h":68.525,"l":68.495,"n":37,"o":68.51,"t":"2026-10-15T16:35:00Z","v":8790,"vw":68.507116},{"c":68.5,"h":68.51,"l":68.5,"n":13,"o":68.5,"t":"2026-10-15T16:40:00Z","v":2564,"vw":68.50371},{"c":68.5,"h":68.515,"l":68.5,"n":6,"o":68.515,"t":"2026-10-15T16:45:00Z","v":311,"vw":68.508088},{"c":68.485,"h":68.485,"l":68.476002,"n":3,"o":68.476002,"t":"2026-10-15T16:50:00Z","v":619,"vw":68.477502},{"c":68.5,"h":68.5,"l":68.49,"n":15,"o":68.4911,"t":"2026-10-15T16:55:00Z","v":1228,"vw":68.492229},{"c":68.5,"h":68.5059,"l":68.495,"n":13,"o":68.5,"t":"2026-10-15T17:00:00Z","v":1456,"vw":68.501095},{"c":68.515,"h":68.515,"l":68.515,"n":2,"o":68.515,"t":"2026-10-15T17:05:00Z","v":284,"vw":68.515},{"c":68.53,"h":68.535,"l":68.515,"n":24,"o":68.53,"t":"2026-10-15T17:10:00Z","v":3866,"vw":68.524903},{"c":68.55,"h":68.55,"l":68.5301,"n":10,"o":68.5301,"t":"2026-10-15T17:15:00Z","v":2171,"vw":68.531516},{"c":68.52,"h":68.54,"l":68.52,"n":28,"o":68.53,"t":"2026-10-15T17:20:00Z","v":15304,"vw":68.539338},{"c":68.54,"h":68.54,"l":68.54,"n":1,"o":68.54,"t":"2026-10-15T17:25:00Z","v":300,"vw":68.54},{"c":68.555,"h":68.555,"l":68.53,"n":9,"o":68.53,"t":"2026-10-15T17:30:00Z","v":689,"vw":68.53562},{"c":68.58,"h":68.58,"l":68.57,"n":20,"o":68.57,"t":"2026-10-15T17:35:00Z","v":43674,"vw":68.575054},{"c":68.6,"h":68.61,"l":68.58,"n":21,"o":68.58,"t":"2026-10-15T17:40:00Z","v":1669,"vw":68.599326},{"c":68.595,"h":68.6099,"l":68.595,"n":78,"o":68.6,"t":"2026-10-15T17:45:00Z","v":1931,"vw":68.596169},{"c":68.598723,"h":68.6,"l":68.598723,"n":7,"o":68.6,"t":"2026-10-15T17:50:00Z","v":315,"vw":68.599362},{"c":68.585,"h":68.595,"l":68.585,"n":21,"o":68.59,"t":"2026-10-15T17:55:00Z","v":10060,"vw":68.586004},{"c":68.56,"h":68.585,"l":68.56,"n":29,"o":68.585,"t":"2026-10-15T18:00:00Z","v":4284,"vw":68.571541},{"c":68.55,"h":68.55,"l":68.55,"n":6,"o":68.55,"t":"2026-10-15T18:05:00Z","v":376,"vw":68.55},{"c":68.5201,"h":68.5499,"l":68.5201,"n":10,"o":68.5499,"t":"2026-10-15T18:10:00Z","v":4953,"vw":68.520756},{"c":68.54,"h":68.545,"l":68.525,"n":17,"o":68.53,"t":"2026-10-15T18:15:00Z","v":5616,"vw":68.534982},{"c":68.53,"h":68.54,"l":68.51,"n":27,"o":68.54,"t":"2026-10-15T18:20:00Z","v":3305,"vw":68.528724},{"c":68.53,"h":68.53,"l":68.52,"n":6,"o":68.52,"t":"2026-10-15T18:25:00Z","v":332,"vw":68.523226},{"c":68.55,"h":68.555,"l":68.545,"n":21,"o":68.545687,"t":"2026-10-15T18:30:00Z","v":3780,"vw":68.54804},{"c":68.55,"h":68.555,"l":68.55,"n":5,"o":68.555,"t":"2026-10-15T18:35:00Z","v":401,"vw":68.55375},{"c":68.5551,"h":68.5597,"l":68.535,"n":68,"o":68.545,"t":"2026-10-15T18:40:00Z","v":104779,"vw":68.54512},{"c":68.565,"h":68.57,"l":68.55,"n":43,"o":68.555,"t":"2026-10-15T18:45:00Z","v":24170,"vw":68.565616},{"c":68.57,"h":68.575,"l":68.564548,"n":20,"o":68.565,"t":"2026-10-15T18:50:00Z","v":6651,"vw":68.569116},{"c":68.58,"h":68.5825,"l":68.57,"n":25,"o":68.58,"t":"2026-10-15T18:55:00Z","v":3896,"vw":68.575702},{"c":68.62,"h":68.62,"l":68.58,"n":19,"o":68.58,"t":"2026-10-15T19:00:00Z","v":2464,"vw":68.604253},{"c":68.61,"h":68.62,"l":68.6099,"n":13,"o":68.6099,"t":"2026-10-15T19:05:00Z","v":1419,"vw":68.612125},{"c":68.63,"h":68.63,"l":68.63,"n":8,"o":68.63,"t":"2026-10-15T19:10:00Z","v":459,"vw":68.63},{"c":68.64,"h":68.66,"l":68.64,"n":25,"o":68.6538,"t":"2026-10-15T19:15:00Z","v":4378,"vw":68.651902},{"c":68.665,"h":68.665,"l":68.65,"n":17,"o":68.6598,"t":"2026-10-15T19:20:00Z","v":2901,"vw":68.658915},{"c":68.64,"h":68.6659,"l":68.64,"n":33,"o":68.66,"t":"2026-10-15T19:25:00Z","v":18024,"vw":68.652023},{"c":68.6301,"h":68.6301,"l":68.6101,"n":24,"o":68.62,"t":"2026-10-15T19:30:00Z","v":4451,"vw":68.617929},{"c":68.645,"h":68.6501,"l":68.63,"n":41,"o":68.63,"t":"2026-10-15T19:35:00Z","v":21693,"vw":68.636566},{"c":68.65,"h":68.655,"l":68.64,"n":30,"o":68.64,"t":"2026-10-15T19:40:00Z","v":14828,"vw":68.652466},{"c":68.665,"h":68.6677,"l":68.66,"n":38,"o":68.6631,"t":"2026-10-15T19:45:00Z","v":3697,"vw":68.662813},{"c":68.645,"h":68.66,"l":68.625,"n":142,"o":68.66,"t":"2026-10-15T19:50:00Z","v":27030,"vw":68.633796},{"c":68.63,"h":68.67,"l":68.6297,"n":109,"o":68.64,"t":"2026-10-15T19:55:00Z","v":18546,"vw":68.653287},{"c":68.65,"h":68.65,"l":68.65,"n":6,"o":68.65,"t":"2026-10-15T20:00:00Z","v":1323,"vw":68.65},{"c":68.69,"h":68.725,"l":68.65,"n":143,"o":68.65,"t":"2026-10-16T13:30:00Z","v":15080,"vw":68.681209},{"c":68.7,"h":68.72,"l":68.695,"n":50,"o":68.7,"t":"2026-10-16T13:35:00Z","v":10656,"vw":68.708482},{"c":68.72,"h":68.73,"l":68.68,"n":50,"o":68.72,"t":"2026-10-16T13:40:00Z","v":4253,"vw":68.709863},{"c":68.73,"h":68.735,"l":68.71,"n":40,"o":68.735,"t":"2026-10-16T13:45:00Z","v":5321,"vw":68.715655},{"c":68.73,"h":68.73,"l":68.7,"n":31,"o":68.73,"t":"2026-10-16T13:50:00Z","v":5925,"vw":68.706301},{"c":68.73,"h":68.74,"l":68.71,"n":25,"o":68.73,"t":"2026-10-16T13:55:00Z","v":2338,"vw":68.731915},{"c":68.73,"h":68.77,"l":68.72,"n":78,"o":68.74,"t":"2026-10-16T14:00:00Z","v":6625,"vw":68.739155},{"c":68.71,"h":68.72,"l":68.69,"n":62,"o":68.72,"t":"2026-10-16T14:05:00Z","v":15072,"vw":68.713425},{"c":68.71,"h":68.72,"l":68.7,"n":66,"o":68.71,"t":"2026-10-16T14:10:00Z","v":7443,"vw":68.71261},{"c":68.7,"h":68.73,"l":68.695,"n":25,"o":68.73,"t":"2026-10-16T14:15:00Z","v":1532,"vw":68.700769},{"c":68.73,"h":68.73,"l":68.7,"n":10,"o":68.715,"t":"2026-10-16T14:20:00Z","v":682,"vw":68.717708},{"c":68.7158,"h":68.72,"l":68.715,"n":25,"o":68.72,"t":"2026-10-16T14:25:00Z","v":1944,"vw":68.716785},{"c":68.72,"h":68.72,"l":68.72,"n":23,"o":68.72,"t":"2026-10-16T14:30:00Z","v":923,"vw":68.72},{"c":68.73,"h":68.7311,"l":68.7199,"n":23,"o":68.7311,"t":"2026-10-16T14:35:00Z","v":1143,"vw":68.724781},{"c":68.731,"h":68.7366,"l":68.73,"n":19,"o":68.735,"t":"2026-10-16T14:40:00Z","v":4742,"vw":68.735209},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-16T14:45:00Z","v":106,"vw":68.72},{"c":68.72,"h":68.75,"l":68.72,"n":22,"o":68.7404,"t":"2026-10-16T14:50:00Z","v":2158,"vw":68.743886},{"c":68.71,"h":68.73,"l":68.71,"n":28,"o":68.72,"t":"2026-10-16T14:55:00Z","v":2940,"vw":68.7225},{"c":68.705,"h":68.71,"l":68.7,"n":9,"o":68.71,"t":"2026-10-16T15:00:00Z","v":3094,"vw":68.702958},{"c":68.67,"h":68.7,"l":68.66,"n":47,"o":68.7,"t":"2026-10-16T15:05:00Z","v":5877,"vw":68.681844},{"c":68.6499,"h":68.67,"l":68.6499,"n":20,"o":68.66,"t":"2026-10-16T15:10:00Z","v":2063,"vw":68.658757},{"c":68.64,"h":68.6568,"l":68.63,"n":43,"o":68.6568,"t":"2026-10-16T15:15:00Z","v":7253,"vw":68.643107},{"c":68.5999,"h":68.65,"l":68.5848,"n":19,"o":68.65,"t":"2026-10-16T15:20:00Z","v":1815363,"vw":68.60007},{"c":68.6,"h":68.6,"l":68.6,"n":29,"o":68.6,"t":"2026-10-16T15:25:00Z","v":4940,"vw":68.6},{"c":68.62,"h":68.62,"l":68.61,"n":6,"o":68.61,"t":"2026-10-16T15:30:00Z","v":452,"vw":68.615},{"c":68.62,"h":68.626,"l":68.605,"n":27,"o":68.62,"t":"2026-10-16T15:35:00Z","v":5315,"vw":68.619625},{"c":68.58,"h":68.625,"l":68.58,"n":30,"o":68.625,"t":"2026-10-16T15:40:00Z","v":1646,"vw":68.612526},{"c":68.55,"h":68.6,"l":68.55,"n":22,"o":68.58,"t":"2026-10-16T15:45:00Z","v":2211,"vw":68.590555},{"c":68.555,"h":68.555,"l":68.54,"n":13,"o":68.555,"t":"2026-10-16T15:50:00Z","v":2140,"vw":68.550619},{"c":68.5,"h":68.52,"l":68.5,"n":15,"o":68.52,"t":"2026-10-16T15:55:00Z","v":1063,"vw":68.505565},{"c":68.45,"h":68.45,"l":68.41,"n":8,"o":68.41,"t":"2026-10-16T16:00:00Z","v":1108,"vw":68.414545},{"c":68.4426,"h":68.47,"l":68.4426,"n":10,"o":68.47,"t":"2026-10-16T16:05:00Z","v":1341,"vw":68.450449},{"c":68.495,"h":68.495,"l":68.46,"n":13,"o":68.46,"t":"2026-10-16T16:10:00Z","v":1344,"vw":68.474771},{"c":68.44,"h":68.51,"l":68.44,"n":12,"o":68.51,"t":"2026-10-16T16:15:00Z","v":720,"vw":68.472857},{"c":68.46,"h":68.47,"l":68.4599,"n":58,"o":68.46,"t":"2026-10-16T16:20:00Z","v":5385,"vw":68.460183},{"c":68.4453,"h":68.46,"l":68.445,"n":20,"o":68.46,"t":"2026-10-16T16:25:00Z","v":3315,"vw":68.450638},{"c":68.39,"h":68.45,"l":68.39,"n":91,"o":68.42,"t":"2026-10-16T16:30:00Z","v":26557,"vw":68.43499},{"c":68.39,"h":68.395,"l":68.37,"n":34,"o":68.38,"t":"2026-10-16T16:35:00Z","v":3709,"vw":68.38549},{"c":68.41,"h":68.41,"l":68.38,"n":26,"o":68.38,"t":"2026-10-16T16:40:00Z","v":2201,"vw":68.389059},{"c":68.345,"h":68.4,"l":68.34,"n":21,"o":68.39,"t":"2026-10-16T16:45:00Z","v":29541,"vw":68.385432},{"c":68.34,"h":68.34,"l":68.33,"n":8,"o":68.33,"t":"2026-10-16T16:50:00Z","v":340,"vw":68.335},{"c":68.37,"h":68.3739,"l":68.345,"n":17,"o":68.35,"t":"2026-10-16T16:55:00Z","v":5070,"vw":68.365751},{"c":68.305,"h":68.35,"l":68.305,"n":15,"o":68.35,"t":"2026-10-16T17:00:00Z","v":1941,"vw":68.314385},{"c":68.27,"h":68.29,"l":68.27,"n":41,"o":68.29,"t":"2026-10-16T17:05:00Z","v":13910,"vw":68.276328},{"c":68.26,"h":68.28,"l":68.26,"n":16,"o":68.28,"t":"2026-10-16T17:10:00Z","v":1567,"vw":68.27},{"c":68.215,"h":68.235,"l":68.215,"n":16,"o":68.235,"t":"2026-10-16T17:15:00Z","v":969,"vw":68.226429},{"c":68.24,"h":68.24,"l":68.225,"n":12,"o":68.225,"t":"2026-10-16T17:20:00Z","v":3227,"vw":68.22615},{"c":68.28,"h":68.28,"l":68.24,"n":26,"o":68.27,"t":"2026-10-16T17:25:00Z","v":3611,"vw":68.271414},{"c":68.32,"h":68.32,"l":68.285,"n":36,"o":68.2973,"t":"2026-10-16T17:30:00Z","v":17162,"vw":68.289935},{"c":68.2925,"h":68.33,"l":68.2925,"n":26,"o":68.33,"t":"2026-10-16T17:35:00Z","v":4053,"vw":68.307291},{"c":68.3518,"h":68.4,"l":68.295,"n":77,"o":68.295,"t":"2026-10-16T17:40:00Z","v":7196,"vw":68.372725},{"c":68.32,"h":68.36,"l":68.32,"n":28,"o":68.35,"t":"2026-10-16T17:45:00Z","v":25348,"vw":68.33671},{"c":68.29,"h":68.3,"l":68.29,"n":7,"o":68.2901,"t":"2026-10-16T17:50:00Z","v":720,"vw":68.291925},{"c":68.26,"h":68.2799,"l":68.26,"n":8,"o":68.2689,"t":"2026-10-16T17:55:00Z","v":883,"vw":68.272073},{"c":68.19,"h":68.25,"l":68.19,"n":45,"o":68.25,"t":"2026-10-16T18:00:00Z","v":3527,"vw":68.227422},{"c":68.25,"h":68.26,"l":68.2,"n":25,"o":68.22,"t":"2026-10-16T18:05:00Z","v":2257,"vw":68.235714},{"c":68.24,"h":68.245,"l":68.22,"n":9,"o":68.245,"t":"2026-10-16T18:10:00Z","v":1010,"vw":68.236005},{"c":68.22,"h":68.235,"l":68.22,"n":22,"o":68.23,"t":"2026-10-16T18:15:00Z","v":1650,"vw":68.227121},{"c":68.22,"h":68.22,"l":68.19,"n":15,"o":68.2,"t":"2026-10-16T18:20:00Z","v":850,"vw":68.202239},{"c":68.2,"h":68.205,"l":68.2,"n":9,"o":68.205,"t":"2026-10-16T18:25:00Z","v":538,"vw":68.20211},{"c":68.21,"h":68.21,"l":68.185,"n":26,"o":68.19,"t":"2026-10-16T18:30:00Z","v":5928,"vw":68.203787},{"c":68.21,"h":68.2161,"l":68.21,"n":6,"o":68.2161,"t":"2026-10-16T18:35:00Z","v":453,"vw":68.213139},{"c":68.2,"h":68.21,"l":68.195,"n":15,"o":68.21,"t":"2026-10-16T18:40:00Z","v":13316,"vw":68.197498},{"c":68.19,"h":68.21,"l":68.19,"n":24,"o":68.21,"t":"2026-10-16T18:45:00Z","v":3908,"vw":68.197787},{"c":68.17,"h":68.19,"l":68.17,"n":42,"o":68.185,"t":"2026-10-16T18:50:00Z","v":8283,"vw":68.183539},{"c":68.18,"h":68.18,"l":68.16,"n":39,"o":68.17,"t":"2026-10-16T18:55:00Z","v":3740,"vw":68.170883},{"c":68.175,"h":68.18,"l":68.175,"n":16,"o":68.18,"t":"2026-10-16T19:00:00Z","v":1315,"vw":68.179516},{"c":68.165,"h":68.17,"l":68.16,"n":19,"o":68.17,"t":"2026-10-16T19:05:00Z","v":1487,"vw":68.162271},{"c":68.24,"h":68.24,"l":68.175,"n":50,"o":68.175,"t":"2026-10-16T19:10:00Z","v":6063,"vw":68.215883},{"c":68.235,"h":68.26,"l":68.2189,"n":25,"o":68.25,"t":"2026-10-16T19:15:00Z","v":2286,"vw":68.237009},{"c":68.26,"h":68.26,"l":68.225,"n":55,"o":68.225,"t":"2026-10-16T19:20:00Z","v":12549,"vw":68.247848},{"c":68.2699,"h":68.2699,"l":68.25,"n":11,"o":68.255,"t":"2026-10-16T19:25:00Z","v":700,"vw":68.258541},{"c":68.23,"h":68.25,"l":68.23,"n":28,"o":68.245,"t":"2026-10-16T19:30:00Z","v":4395,"vw":68.237935},{"c":68.23,"h":68.265,"l":68.22,"n":55,"o":68.265,"t":"2026-10-16T19:35:00Z","v":21759,"vw":68.236872},{"c":68.2,"h":68.23,"l":68.2,"n":22,"o":68.23,"t":"2026-10-16T19:40:00Z","v":1455,"vw":68.223367},{"c":68.23,"h":68.235,"l":68.2155,"n":39,"o":68.2155,"t":"2026-10-16T19:45:00Z","v":2020,"vw":68.224876},{"c":68.26,"h":68.27,"l":68.245,"n":52,"o":68.25,"t":"2026-10-16T19:50:00Z","v":3901,"vw":68.253563},{"c":68.275,"h":68.295,"l":68.24,"n":59,"o":68.24,"t":"2026-10-16T19:55:00Z","v":5551,"vw":68.273499},{"c":68.28,"h":68.28,"l":68.28,"n":8,"o":68.28,"t":"2026-10-16T20:00:00Z","v":669,"vw":68.28},{"c":68.41,"h":68.45,"l":68.3,"n":305,"o":68.3,"t":"2026-10-19T13:30:00Z","v":27357,"vw":68.337049},{"c":68.4,"h":68.44,"l":68.4,"n":61,"o":68.42,"t":"2026-10-19T13:35:00Z","v":11549,"vw":68.415971},{"c":68.4,"h":68.41,"l":68.38,"n":52,"o":68.4,"t":"2026-10-19T13:40:00Z","v":5835,"vw":68.398038},{"c":68.39,"h":68.39,"l":68.37,"n":32,"o":68.39,"t":"2026-10-19T13:45:00Z","v":4882,"vw":68.378862},{"c":68.37,"h":68.4,"l":68.3697,"n":26,"o":68.39,"t":"2026-10-19T13:50:00Z","v":27005,"vw":68.371694},{"c":68.38,"h":68.395,"l":68.3791,"n":40,"o":68.39,"t":"2026-10-19T13:55:00Z","v":5789,"vw":68.390463},{"c":68.33,"h":68.38,"l":68.33,"n":35,"o":68.38,"t":"2026-10-19T14:00:00Z","v":2840,"vw":68.34},{"c":68.3686,"h":68.375,"l":68.35,"n":44,"o":68.36,"t":"2026-10-19T14:05:00Z","v":5645,"vw":68.359787},{"c":68.41,"h":68.41,"l":68.3599,"n":52,"o":68.37,"t":"2026-10-19T14:10:00Z","v":5181,"vw":68.38047},{"c":68.46,"h":68.46,"l":68.43,"n":57,"o":68.435,"t":"2026-10-19T14:15:00Z","v":3371,"vw":68.44276},{"c":68.44,"h":68.455,"l":68.4322,"n":59,"o":68.455,"t":"2026-10-19T14:20:00Z","v":15273,"vw":68.44057},{"c":68.41,"h":68.445,"l":68.41,"n":39,"o":68.445,"t":"2026-10-19T14:25:00Z","v":19799,"vw":68.422444},{"c":68.345,"h":68.43,"l":68.345,"n":128,"o":68.41,"t":"2026-10-19T14:30:00Z","v":34267,"vw":68.398582},{"c":68.345,"h":68.365,"l":68.345,"n":18,"o":68.36,"t":"2026-10-19T14:35:00Z","v":4641,"vw":68.349547},{"c":68.355,"h":68.36,"l":68.3546,"n":15,"o":68.355,"t":"2026-10-19T14:40:00Z","v":1429,"vw":68.35566},{"c":68.35,"h":68.3797,"l":68.35,"n":21,"o":68.37,"t":"2026-10-19T14:45:00Z","v":3017,"vw":68.360103},{"c":68.35,"h":68.35,"l":68.33,"n":22,"o":68.33,"t":"2026-10-19T14:50:00Z","v":2266,"vw":68.335032},{"c":68.39,"h":68.39,"l":68.365,"n":13,"o":68.365,"t":"2026-10-19T15:00:00Z","v":371,"vw":68.3775},{"c":68.405,"h":68.41,"l":68.385,"n":58,"o":68.39,"t":"2026-10-19T15:05:00Z","v":13950,"vw":68.398821},{"c":68.41,"h":68.425,"l":68.395,"n":11,"o":68.395,"t":"2026-10-19T15:10:00Z","v":1030,"vw":68.416133},{"c":68.43,"h":68.43,"l":68.415,"n":19,"o":68.415,"t":"2026-10-19T15:15:00Z","v":1275,"vw":68.419365},{"c":68.47,"h":68.47,"l":68.4299,"n":45,"o":68.435,"t":"2026-10-19T15:20:00Z","v":6543,"vw":68.434087},{"c":68.495,"h":68.495,"l":68.465,"n":56,"o":68.465,"t":"2026-10-19T15:25:00Z","v":24953,"vw":68.484726},{"c":68.475,"h":68.49,"l":68.4601,"n":32,"o":68.49,"t":"2026-10-19T15:30:00Z","v":40879,"vw":68.478319},{"c":68.485,"h":68.505,"l":68.4786,"n":42,"o":68.4786,"t":"2026-10-19T15:35:00Z","v":5659,"vw":68.496086},{"c":68.485,"h":68.485,"l":68.48,"n":13,"o":68.48,"t":"2026-10-19T15:40:00Z","v":1514,"vw":68.482632},{"c":68.47,"h":68.47,"l":68.4644,"n":14,"o":68.4644,"t":"2026-10-19T15:45:00Z","v":833,"vw":68.468338},{"c":68.4556,"h":68.47,"l":68.455,"n":29,"o":68.47,"t":"2026-10-19T15:50:00Z","v":2358,"vw":68.460686},{"c":68.435,"h":68.47,"l":68.435,"n":31,"o":68.455,"t":"2026-10-19T15:55:00Z","v":6262,"vw":68.453977},{"c":68.38,"h":68.425,"l":68.36,"n":44,"o":68.425,"t":"2026-10-19T16:00:00Z","v":6683,"vw":68.378714},{"c":68.365,"h":68.385,"l":68.35,"n":33,"o":68.385,"t":"2026-10-19T16:05:00Z","v":8661,"vw":68.365667},{"c":68.38,"h":68.39,"l":68.355,"n":43,"o":68.355,"t":"2026-10-19T16:10:00Z","v":10916,"vw":68.371647},{"c":68.365,"h":68.385,"l":68.365,"n":25,"o":68.375,"t":"2026-10-19T16:15:00Z","v":1759,"vw":68.376124},{"c":68.355,"h":68.36,"l":68.345,"n":36,"o":68.36,"t":"2026-10-19T16:20:00Z","v":7249,"vw":68.352609},{"c":68.365,"h":68.37,"l":68.365,"n":4,"o":68.37,"t":"2026-10-19T16:25:00Z","v":2140,"vw":68.366169},{"c":68.35,"h":68.35,"l":68.325,"n":21,"o":68.325,"t":"2026-10-19T16:30:00Z","v":36789,"vw":68.339744},{"c":68.35,"h":68.355,"l":68.35,"n":5,"o":68.35,"t":"2026-10-19T16:35:00Z","v":554,"vw":68.351296},{"c":68.35,"h":68.35,"l":68.345,"n":18,"o":68.35,"t":"2026-10-19T16:40:00Z","v":4277,"vw":68.349819},{"c":68.32,"h":68.345,"l":68.32,"n":9,"o":68.345,"t":"2026-10-19T16:45:00Z","v":73035,"vw":68.321089},{"c":68.32,"h":68.325,"l":68.32,"n":4,"o":68.325,"t":"2026-10-19T16:50:00Z","v":568,"vw":68.323726},{"c":68.31,"h":68.3252,"l":68.31,"n":25,"o":68.3199,"t":"2026-10-19T16:55:00Z","v":17484,"vw":68.316898},{"c":68.31,"h":68.31,"l":68.295,"n":16,"o":68.3001,"t":"2026-10-19T17:00:00Z","v":27992,"vw":68.300106},{"c":68.28,"h":68.3,"l":68.28,"n":14,"o":68.3,"t":"2026-10-19T17:05:00Z","v":1636,"vw":68.282548},{"c":68.295,"h":68.295,"l":68.285,"n":28,"o":68.285,"t":"2026-10-19T17:10:00Z","v":13659,"vw":68.2868},{"c":68.3,"h":68.3,"l":68.29,"n":39,"o":68.2994,"t":"2026-10-19T17:15:00Z","v":24664,"vw":68.294712},{"c":68.28,"h":68.2801,"l":68.28,"n":12,"o":68.28,"t":"2026-10-19T17:20:00Z","v":1144,"vw":68.28003},{"c":68.3,"h":68.305,"l":68.2939,"n":11,"o":68.2939,"t":"2026-10-19T17:25:00Z","v":3393,"vw":68.296174},{"c":68.295,"h":68.295,"l":68.28,"n":6,"o":68.28,"t":"2026-10-19T17:35:00Z","v":640,"vw":68.286172},{"c":68.315,"h":68.315,"l":68.285,"n":28,"o":68.2932,"t":"2026-10-19T17:40:00Z","v":5360,"vw":68.301431},{"c":68.28,"h":68.305,"l":68.275,"n":133,"o":68.29,"t":"2026-10-19T17:45:00Z","v":12080,"vw":68.282436},{"c":68.295,"h":68.295,"l":68.28,"n":7,"o":68.29,"t":"2026-10-19T17:50:00Z","v":798,"vw":68.284071},{"c":68.315,"h":68.315,"l":68.2909,"n":15,"o":68.3,"t":"2026-10-19T17:55:00Z","v":11887,"vw":68.301088},{"c":68.31,"h":68.32,"l":68.3,"n":23,"o":68.32,"t":"2026-10-19T18:00:00Z","v":5785,"vw":68.317102},{"c":68.3118,"h":68.32,"l":68.31,"n":15,"o":68.32,"t":"2026-10-19T18:05:00Z","v":2935,"vw":68.312567},{"c":68.3301,"h":68.3301,"l":68.32,"n":14,"o":68.3223,"t":"2026-10-19T18:10:00Z","v":1831,"vw":68.328453},{"c":68.32,"h":68.3351,"l":68.32,"n":8,"o":68.3351,"t":"2026-10-19T18:15:00Z","v":1119,"vw":68.329624},{"c":68.319,"h":68.325,"l":68.319,"n":19,"o":68.325,"t":"2026-10-19T18:20:00Z","v":8531,"vw":68.319327},{"c":68.305,"h":68.31,"l":68.295,"n":7,"o":68.31,"t":"2026-10-19T18:25:00Z","v":582,"vw":68.305},{"c":68.3,"h":68.305,"l":68.3,"n":4,"o":68.305,"t":"2026-10-19T18:30:00Z","v":1279,"vw":68.30313},{"c":68.315,"h":68.315,"l":68.29,"n":11,"o":68.29,"t":"2026-10-19T18:35:00Z","v":913,"vw":68.307614},{"c":68.315,"h":68.325,"l":68.315,"n":40,"o":68.3199,"t":"2026-10-19T18:40:00Z","v":7660,"vw":68.318197},{"c":68.34,"h":68.35,"l":68.34,"n":17,"o":68.34,"t":"2026-10-19T18:45:00Z","v":3251,"vw":68.346827},{"c":68.32,"h":68.3254,"l":68.32,"n":4,"o":68.3254,"t":"2026-10-19T18:50:00Z","v":393,"vw":68.323783},{"c":68.32,"h":68.325,"l":68.32,"n":5,"o":68.325,"t":"2026-10-19T18:55:00Z","v":1186,"vw":68.321853},{"c":68.32,"h":68.33,"l":68.31,"n":13,"o":68.315,"t":"2026-10-19T19:00:00Z","v":35145,"vw":68.323399},{"c":68.3,"h":68.33,"l":68.3,"n":7,"o":68.33,"t":"2026-10-19T19:05:00Z","v":763,"vw":68.318},{"c":68.2977,"h":68.3,"l":68.295,"n":23,"o":68.295,"t":"2026-10-19T19:10:00Z","v":6999,"vw":68.297637},{"c":68.33,"h":68.33,"l":68.311,"n":10,"o":68.315,"t":"2026-10-19T19:15:00Z","v":9432,"vw":68.324235},{"c":68.3341,"h":68.3341,"l":68.32,"n":18,"o":68.32,"t":"2026-10-19T19:20:00Z","v":13128,"vw":68.32871},{"c":68.32,"h":68.34,"l":68.32,"n":5,"o":68.34,"t":"2026-10-19T19:25:00Z","v":2484,"vw":68.328683},{"c":68.32,"h":68.33,"l":68.32,"n":12,"o":68.32,"t":"2026-10-19T19:30:00Z","v":30291,"vw":68.327766},{"c":68.325,"h":68.335,"l":68.325,"n":12,"o":68.325,"t":"2026-10-19T19:35:00Z","v":2156,"vw":68.328938},{"c":68.32,"h":68.325,"l":68.315,"n":38,"o":68.3199,"t":"2026-10-19T19:40:00Z","v":3354,"vw":68.320961},{"c":68.3176,"h":68.3212,"l":68.309,"n":36,"o":68.3199,"t":"2026-10-19T19:45:00Z","v":2980,"vw":68.313497},{"c":68.265,"h":68.31,"l":68.26,"n":40,"o":68.31,"t":"2026-10-19T19:50:00Z","v":6145,"vw":68.279734},{"c":68.255,"h":68.285,"l":68.245,"n":65,"o":68.285,"t":"2026-10-19T19:55:00Z","v":11128,"vw":68.25979},{"c":68.26,"h":68.26,"l":68.26,"n":7,"o":68.26,"t":"2026-10-19T20:00:00Z","v":1146,"vw":68.26},{"c":68.23,"h":68.37,"l":68.23,"n":100,"o":68.35,"t":"2026-10-20T13:30:00Z","v":11260,"vw":68.286064},{"c":68.29,"h":68.29,"l":68.25,"n":43,"o":68.25,"t":"2026-10-20T13:35:00Z","v":6973,"vw":68.259296},{"c":68.26,"h":68.29,"l":68.25,"n":76,"o":68.29,"t":"2026-10-20T13:40:00Z","v":7714,"vw":68.269777},{"c":68.32,"h":68.32,"l":68.26,"n":33,"o":68.26,"t":"2026-10-20T13:45:00Z","v":6713,"vw":68.289407},{"c":68.34,"h":68.34,"l":68.32,"n":9,"o":68.32,"t":"2026-10-20T13:50:00Z","v":909,"vw":68.328333},{"c":68.4,"h":68.4,"l":68.34,"n":20,"o":68.34,"t":"2026-10-20T13:55:00Z","v":1411,"vw":68.36375},{"c":68.38,"h":68.4,"l":68.38,"n":10,"o":68.4,"t":"2026-10-20T14:00:00Z","v":327,"vw":68.39},{"c":68.43,"h":68.43,"l":68.395,"n":15,"o":68.395,"t":"2026-10-20T14:05:00Z","v":1994,"vw":68.418216},{"c":68.46,"h":68.4752,"l":68.43,"n":45,"o":68.43,"t":"2026-10-20T14:10:00Z","v":2032,"vw":68.439567},{"c":68.52,"h":68.52,"l":68.47,"n":20,"o":68.47,"t":"2026-10-20T14:15:00Z","v":1238,"vw":68.489066},{"c":68.62,"h":68.62,"l":68.53,"n":31,"o":68.53,"t":"2026-10-20T14:20:00Z","v":2466,"vw":68.568833},{"c":68.68,"h":68.68,"l":68.59,"n":24,"o":68.59,"t":"2026-10-20T14:25:00Z","v":863,"vw":68.623824},{"c":68.7112,"h":68.7112,"l":68.71,"n":4,"o":68.71,"t":"2026-10-20T14:30:00Z","v":602,"vw":68.7106},{"c":68.64,"h":68.66,"l":68.6399,"n":18,"o":68.64,"t":"2026-10-20T14:35:00Z","v":5103,"vw":68.642433},{"c":68.66,"h":68.68,"l":68.62,"n":32,"o":68.62,"t":"2026-10-20T14:40:00Z","v":3350,"vw":68.66058},{"c":68.64,"h":68.6624,"l":68.64,"n":39,"o":68.66,"t":"2026-10-20T14:45:00Z","v":5318,"vw":68.656676},{"c":68.66,"h":68.66,"l":68.64,"n":9,"o":68.64,"t":"2026-10-20T14:50:00Z","v":565,"vw":68.650473},{"c":68.66,"h":68.66,"l":68.655,"n":4,"o":68.655,"t":"2026-10-20T14:55:00Z","v":335,"vw":68.6575},{"c":68.615,"h":68.66,"l":68.615,"n":11,"o":68.66,"t":"2026-10-20T15:00:00Z","v":1016,"vw":68.639038},{"c":68.6197,"h":68.63,"l":68.615,"n":22,"o":68.6253,"t":"2026-10-20T15:05:00Z","v":2412,"vw":68.62276},{"c":68.46,"h":68.6099,"l":68.46,"n":84,"o":68.6099,"t":"2026-10-20T15:10:00Z","v":66131,"vw":68.495758},{"c":68.55,"h":68.55,"l":68.49,"n":19,"o":68.49,"t":"2026-10-20T15:15:00Z","v":1069,"vw":68.533283},{"c":68.555,"h":68.555,"l":68.555,"n":4,"o":68.555,"t":"2026-10-20T15:20:00Z","v":465,"vw":68.555},{"c":68.505,"h":68.51,"l":68.505,"n":5,"o":68.51,"t":"2026-10-20T15:25:00Z","v":748,"vw":68.509286},{"c":68.46,"h":68.4829,"l":68.46,"n":11,"o":68.4829,"t":"2026-10-20T15:30:00Z","v":742,"vw":68.478207},{"c":68.4799,"h":68.4898,"l":68.47,"n":8,"o":68.47,"t":"2026-10-20T15:35:00Z","v":8186,"vw":68.482472},{"c":68.525,"h":68.525,"l":68.49,"n":4,"o":68.49,"t":"2026-10-20T15:40:00Z","v":653,"vw":68.503155},{"c":68.505,"h":68.51,"l":68.505,"n":19,"o":68.51,"t":"2026-10-20T15:45:00Z","v":5343,"vw":68.5085},{"c":68.53,"h":68.53,"l":68.495,"n":8,"o":68.495,"t":"2026-10-20T15:50:00Z","v":352,"vw":68.511588},{"c":68.5041,"h":68.51,"l":68.5041,"n":8,"o":68.51,"t":"2026-10-20T15:55:00Z","v":425,"vw":68.507851},{"c":68.51,"h":68.51,"l":68.49,"n":10,"o":68.49,"t":"2026-10-20T16:05:00Z","v":1389,"vw":68.505677},{"c":68.48,"h":68.4913,"l":68.475,"n":12,"o":68.4913,"t":"2026-10-20T16:10:00Z","v":2922,"vw":68.478427},{"c":68.45,"h":68.4901,"l":68.45,"n":18,"o":68.489,"t":"2026-10-20T16:15:00Z","v":3339,"vw":68.484838},{"c":68.455,"h":68.4614,"l":68.44,"n":16,"o":68.44,"t":"2026-10-20T16:20:00Z","v":12663,"vw":68.459353},{"c":68.48,"h":68.48,"l":68.46,"n":17,"o":68.47,"t":"2026-10-20T16:25:00Z","v":2040,"vw":68.468158},{"c":68.49,"h":68.5,"l":68.49,"n":16,"o":68.49,"t":"2026-10-20T16:30:00Z","v":2906,"vw":68.49447},{"c":68.5,"h":68.52,"l":68.49,"n":22,"o":68.49,"t":"2026-10-20T16:35:00Z","v":24905,"vw":68.511129},{"c":68.505,"h":68.51,"l":68.505,"n":12,"o":68.51,"t":"2026-10-20T16:40:00Z","v":1760,"vw":68.509706},{"c":68.505,"h":68.505,"l":68.5,"n":18,"o":68.5,"t":"2026-10-20T16:45:00Z","v":2172,"vw":68.504539},{"c":68.44,"h":68.49,"l":68.44,"n":18,"o":68.49,"t":"2026-10-20T16:50:00Z","v":6103,"vw":68.471256},{"c":68.4599,"h":68.4599,"l":68.4599,"n":3,"o":68.4599,"t":"2026-10-20T16:55:00Z","v":119,"vw":68.4599},{"c":68.45,"h":68.46,"l":68.43,"n":57,"o":68.4501,"t":"2026-10-20T17:00:00Z","v":10075,"vw":68.448755},{"c":68.43,"h":68.43,"l":68.43,"n":3,"o":68.43,"t":"2026-10-20T17:05:00Z","v":243,"vw":68.43},{"c":68.465,"h":68.465,"l":68.4533,"n":5,"o":68.4533,"t":"2026-10-20T17:10:00Z","v":1396,"vw":68.460411},{"c":68.4616,"h":68.47,"l":68.4502,"n":9,"o":68.4502,"t":"2026-10-20T17:15:00Z","v":1636,"vw":68.464138},{"c":68.51,"h":68.515,"l":68.49,"n":29,"o":68.49,"t":"2026-10-20T17:20:00Z","v":2732,"vw":68.49692},{"c":68.5199,"h":68.5199,"l":68.5,"n":4,"o":68.5,"t":"2026-10-20T17:25:00Z","v":775,"vw":68.517057},{"c":68.5277,"h":68.536,"l":68.51,"n":22,"o":68.53,"t":"2026-10-20T17:30:00Z","v":2002,"vw":68.526525},{"c":68.52,"h":68.53,"l":68.52,"n":8,"o":68.53,"t":"2026-10-20T17:35:00Z","v":1020,"vw":68.521076},{"c":68.5316,"h":68.5386,"l":68.53,"n":7,"o":68.53,"t":"2026-10-20T17:40:00Z","v":591,"vw":68.534006},{"c":68.525,"h":68.54,"l":68.525,"n":3,"o":68.54,"t":"2026-10-20T17:45:00Z","v":294,"vw":68.532759},{"c":68.535,"h":68.54,"l":68.53,"n":58,"o":68.53,"t":"2026-10-20T17:50:00Z","v":1193,"vw":68.537169},{"c":68.5199,"h":68.5199,"l":68.5199,"n":2,"o":68.5199,"t":"2026-10-20T17:55:00Z","v":301,"vw":68.5199},{"c":68.52,"h":68.54,"l":68.52,"n":7,"o":68.54,"t":"2026-10-20T18:00:00Z","v":2701,"vw":68.526634},{"c":68.53,"h":68.53,"l":68.52,"n":10,"o":68.52,"t":"2026-10-20T18:05:00Z","v":1088,"vw":68.521009},{"c":68.53,"h":68.53,"l":68.53,"n":2,"o":68.53,"t":"2026-10-20T18:10:00Z","v":103,"vw":68.53},{"c":68.52,"h":68.5354,"l":68.52,"n":12,"o":68.5354,"t":"2026-10-20T18:15:00Z","v":1457,"vw":68.525399},{"c":68.51,"h":68.53,"l":68.51,"n":8,"o":68.525,"t":"2026-10-20T18:20:00Z","v":914,"vw":68.519689},{"c":68.51,"h":68.51,"l":68.5,"n":6,"o":68.5,"t":"2026-10-20T18:25:00Z","v":1850,"vw":68.504718},{"c":68.5,"h":68.51,"l":68.495,"n":12,"o":68.51,"t":"2026-10-20T18:30:00Z","v":13355,"vw":68.498719},{"c":68.48,"h":68.49,"l":68.475,"n":17,"o":68.49,"t":"2026-10-20T18:35:00Z","v":2856,"vw":68.47926},{"c":68.46,"h":68.485,"l":68.46,"n":9,"o":68.485,"t":"2026-10-20T18:40:00Z","v":2710,"vw":68.476815},{"c":68.4801,"h":68.4999,"l":68.4611,"n":14,"o":68.4611,"t":"2026-10-20T18:45:00Z","v":10205,"vw":68.478127},{"c":68.495,"h":68.495,"l":68.49,"n":10,"o":68.49,"t":"2026-10-20T18:50:00Z","v":1158,"vw":68.493542},{"c":68.495,"h":68.5,"l":68.49,"n":13,"o":68.5,"t":"2026-10-20T18:55:00Z","v":1437,"vw":68.496254},{"c":68.505,"h":68.51,"l":68.505,"n":5,"o":68.51,"t":"2026-10-20T19:00:00Z","v":1692,"vw":68.505603},{"c":68.5,"h":68.5097,"l":68.5,"n":8,"o":68.5097,"t":"2026-10-20T19:05:00Z","v":10750,"vw":68.509339},{"c":68.49,"h":68.505,"l":68.49,"n":20,"o":68.505,"t":"2026-10-20T19:10:00Z","v":3418,"vw":68.500689},{"c":68.4899,"h":68.49,"l":68.4897,"n":10,"o":68.4897,"t":"2026-10-20T19:15:00Z","v":6682,"vw":68.489899},{"c":68.47,"h":68.48,"l":68.465,"n":12,"o":68.48,"t":"2026-10-20T19:20:00Z","v":32204,"vw":68.469843},{"c":68.485,"h":68.49,"l":68.475,"n":17,"o":68.475,"t":"2026-10-20T19:25:00Z","v":3128,"vw":68.483993},{"c":68.4899,"h":68.49,"l":68.4659,"n":41,"o":68.48,"t":"2026-10-20T19:30:00Z","v":9491,"vw":68.475678},{"c":68.4599,"h":68.47,"l":68.4599,"n":11,"o":68.47,"t":"2026-10-20T19:35:00Z","v":595,"vw":68.464978},{"c":68.49,"h":68.49,"l":68.465,"n":36,"o":68.465,"t":"2026-10-20T19:40:00Z","v":4435,"vw":68.482008},{"c":68.4999,"h":68.5,"l":68.49,"n":56,"o":68.49,"t":"2026-10-20T19:45:00Z","v":4480,"vw":68.495648},{"c":68.495,"h":68.495,"l":68.48,"n":31,"o":68.49,"t":"2026-10-20T19:50:00Z","v":6391,"vw":68.490969},{"c":68.49,"h":68.49,"l":68.48,"n":61,"o":68.49,"t":"2026-10-20T19:55:00Z","v":11024,"vw":68.489112},{"c":68.49,"h":68.49,"l":68.49,"n":6,"o":68.49,"t":"2026-10-20T20:00:00Z","v":627,"vw":68.49},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-10-21T11:40:00Z","v":130,"vw":68.96},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-21T12:25:00Z","v":330,"vw":68.58},{"c":68.6577,"h":68.69,"l":68.59,"n":79,"o":68.59,"t":"2026-10-21T13:30:00Z","v":13004,"vw":68.616467},{"c":68.67,"h":68.67,"l":68.645,"n":20,"o":68.66,"t":"2026-10-21T13:35:00Z","v":2775,"vw":68.651787},{"c":68.64,"h":68.67,"l":68.631,"n":85,"o":68.66,"t":"2026-10-21T13:40:00Z","v":9064,"vw":68.652253},{"c":68.68,"h":68.69,"l":68.64,"n":38,"o":68.6401,"t":"2026-10-21T13:45:00Z","v":5192,"vw":68.665334},{"c":68.6499,"h":68.69,"l":68.6499,"n":26,"o":68.6897,"t":"2026-10-21T13:50:00Z","v":4403,"vw":68.660879},{"c":68.65,"h":68.68,"l":68.65,"n":34,"o":68.665,"t":"2026-10-21T13:55:00Z","v":2399,"vw":68.669117},{"c":68.62,"h":68.65,"l":68.62,"n":45,"o":68.65,"t":"2026-10-21T14:00:00Z","v":7602,"vw":68.634659},{"c":68.5548,"h":68.6,"l":68.5399,"n":45,"o":68.6,"t":"2026-10-21T14:05:00Z","v":4972,"vw":68.563735},{"c":68.56,"h":68.57,"l":68.545,"n":28,"o":68.545,"t":"2026-10-21T14:10:00Z","v":5347,"vw":68.563263},{"c":68.545,"h":68.575,"l":68.54,"n":33,"o":68.575,"t":"2026-10-21T14:15:00Z","v":7347,"vw":68.548821},{"c":68.575,"h":68.58,"l":68.54,"n":35,"o":68.54,"t":"2026-10-21T14:20:00Z","v":7951,"vw":68.567501},{"c":68.585,"h":68.6,"l":68.56,"n":36,"o":68.56,"t":"2026-10-21T14:25:00Z","v":20690,"vw":68.580622},{"c":68.62,"h":68.62,"l":68.6,"n":39,"o":68.6,"t":"2026-10-21T14:30:00Z","v":10327,"vw":68.618777},{"c":68.59,"h":68.61,"l":68.59,"n":21,"o":68.61,"t":"2026-10-21T14:35:00Z","v":5233,"vw":68.606542},{"c":68.61,"h":68.61,"l":68.59,"n":11,"o":68.59,"t":"2026-10-21T14:40:00Z","v":1174,"vw":68.599463},{"c":68.64,"h":68.64,"l":68.615,"n":6,"o":68.615,"t":"2026-10-21T14:45:00Z","v":1112,"vw":68.61766},{"c":68.6299,"h":68.64,"l":68.625,"n":17,"o":68.64,"t":"2026-10-21T14:50:00Z","v":22531,"vw":68.637001},{"c":68.63,"h":68.63,"l":68.61,"n":19,"o":68.62,"t":"2026-10-21T14:55:00Z","v":946,"vw":68.619838},{"c":68.61,"h":68.62,"l":68.5999,"n":25,"o":68.61,"t":"2026-10-21T15:00:00Z","v":2559,"vw":68.607312},{"c":68.61,"h":68.62,"l":68.61,"n":24,"o":68.61,"t":"2026-10-21T15:05:00Z","v":10826,"vw":68.617985},{"c":68.64,"h":68.64,"l":68.62,"n":16,"o":68.635,"t":"2026-10-21T15:10:00Z","v":1012,"vw":68.62797},{"c":68.615,"h":68.645,"l":68.615,"n":12,"o":68.6399,"t":"2026-10-21T15:15:00Z","v":1741,"vw":68.636736},{"c":68.655,"h":68.655,"l":68.615,"n":10,"o":68.615,"t":"2026-10-21T15:20:00Z","v":827,"vw":68.626429},{"c":68.7,"h":68.7,"l":68.65,"n":39,"o":68.65,"t":"2026-10-21T15:25:00Z","v":5362,"vw":68.668275},{"c":68.705,"h":68.71,"l":68.7,"n":11,"o":68.7,"t":"2026-10-21T15:30:00Z","v":934,"vw":68.705},{"c":68.71,"h":68.72,"l":68.695,"n":12,"o":68.695,"t":"2026-10-21T15:35:00Z","v":5089,"vw":68.715747},{"c":68.705,"h":68.72,"l":68.696,"n":44,"o":68.72,"t":"2026-10-21T15:40:00Z","v":16064,"vw":68.717148},{"c":68.715,"h":68.72,"l":68.71,"n":11,"o":68.71,"t":"2026-10-21T15:45:00Z","v":1407,"vw":68.716923},{"c":68.715,"h":68.72,"l":68.71,"n":19,"o":68.72,"t":"2026-10-21T15:50:00Z","v":3112,"vw":68.715799},{"c":68.7159,"h":68.725,"l":68.71,"n":28,"o":68.71,"t":"2026-10-21T15:55:00Z","v":3994,"vw":68.716539},{"c":68.71,"h":68.71,"l":68.7,"n":18,"o":68.7,"t":"2026-10-21T16:00:00Z","v":3091,"vw":68.708965},{"c":68.69,"h":68.7,"l":68.69,"n":9,"o":68.7,"t":"2026-10-21T16:05:00Z","v":893,"vw":68.695},{"c":68.6959,"h":68.6959,"l":68.69,"n":6,"o":68.69,"t":"2026-10-21T16:10:00Z","v":1483,"vw":68.695455},{"c":68.71,"h":68.719,"l":68.71,"n":8,"o":68.71,"t":"2026-10-21T16:15:00Z","v":3060,"vw":68.715874},{"c":68.71,"h":68.72,"l":68.6999,"n":30,"o":68.7,"t":"2026-10-21T16:20:00Z","v":19489,"vw":68.711132},{"c":68.7,"h":68.7,"l":68.686,"n":43,"o":68.7,"t":"2026-10-21T16:25:00Z","v":10940,"vw":68.691147},{"c":68.7,"h":68.7,"l":68.7,"n":8,"o":68.7,"t":"2026-10-21T16:30:00Z","v":529,"vw":68.7},{"c":68.79,"h":68.795,"l":68.69,"n":95,"o":68.69,"t":"2026-10-21T16:35:00Z","v":26618,"vw":68.725968},{"c":68.73,"h":68.79,"l":68.7199,"n":56,"o":68.79,"t":"2026-10-21T16:40:00Z","v":9076,"vw":68.755157},{"c":68.715,"h":68.74,"l":68.7144,"n":28,"o":68.7324,"t":"2026-10-21T16:45:00Z","v":3143,"vw":68.725148},{"c":68.7401,"h":68.745,"l":68.7199,"n":49,"o":68.72,"t":"2026-10-21T16:50:00Z","v":6621,"vw":68.72343},{"c":68.74,"h":68.75,"l":68.74,"n":7,"o":68.75,"t":"2026-10-21T16:55:00Z","v":660,"vw":68.748333},{"c":68.74,"h":68.74,"l":68.73,"n":10,"o":68.73,"t":"2026-10-21T17:00:00Z","v":2367,"vw":68.733478},{"c":68.7699,"h":68.77,"l":68.74,"n":8,"o":68.74,"t":"2026-10-21T17:05:00Z","v":792,"vw":68.754159},{"c":68.77,"h":68.78,"l":68.76,"n":53,"o":68.77,"t":"2026-10-21T17:10:00Z","v":68836,"vw":68.779003},{"c":68.78,"h":68.785,"l":68.77,"n":12,"o":68.77,"t":"2026-10-21T17:15:00Z","v":1070,"vw":68.778563},{"c":68.77,"h":68.77,"l":68.77,"n":5,"o":68.77,"t":"2026-10-21T17:20:00Z","v":402,"vw":68.77},{"c":68.76,"h":68.765,"l":68.755,"n":9,"o":68.76,"t":"2026-10-21T17:25:00Z","v":2220,"vw":68.763852},{"c":68.75,"h":68.76,"l":68.75,"n":8,"o":68.76,"t":"2026-10-21T17:30:00Z","v":1407,"vw":68.752143},{"c":68.75,"h":68.76,"l":68.75,"n":14,"o":68.755,"t":"2026-10-21T17:35:00Z","v":1258,"vw":68.754533},{"c":68.7797,"h":68.7797,"l":68.76,"n":7,"o":68.76,"t":"2026-10-21T17:40:00Z","v":798,"vw":68.772946},{"c":68.765,"h":68.7707,"l":68.76,"n":71,"o":68.765,"t":"2026-10-21T17:45:00Z","v":2472,"vw":68.763813},{"c":68.77,"h":68.77,"l":68.7601,"n":9,"o":68.765,"t":"2026-10-21T17:50:00Z","v":3078,"vw":68.76753},{"c":68.76,"h":68.77,"l":68.7559,"n":11,"o":68.765,"t":"2026-10-21T17:55:00Z","v":1687,"vw":68.765706},{"c":68.75,"h":68.765,"l":68.75,"n":35,"o":68.765,"t":"2026-10-21T18:00:00Z","v":8110,"vw":68.75343},{"c":68.76,"h":68.76,"l":68.75,"n":16,"o":68.755,"t":"2026-10-21T18:05:00Z","v":12653,"vw":68.759646},{"c":68.7602,"h":68.77,"l":68.755,"n":43,"o":68.755,"t":"2026-10-21T18:10:00Z","v":16832,"vw":68.762556},{"c":68.79,"h":68.79,"l":68.77,"n":17,"o":68.77,"t":"2026-10-21T18:15:00Z","v":3592,"vw":68.785412},{"c":68.775,"h":68.775,"l":68.775,"n":1,"o":68.775,"t":"2026-10-21T18:20:00Z","v":300,"vw":68.775},{"c":68.77,"h":68.78,"l":68.77,"n":29,"o":68.77,"t":"2026-10-21T18:25:00Z","v":10828,"vw":68.773162},{"c":68.775,"h":68.775,"l":68.775,"n":3,"o":68.775,"t":"2026-10-21T18:30:00Z","v":4780,"vw":68.775},{"c":68.78,"h":68.78,"l":68.77,"n":3,"o":68.77,"t":"2026-10-21T18:35:00Z","v":11932,"vw":68.770251},{"c":68.78,"h":68.785,"l":68.78,"n":6,"o":68.785,"t":"2026-10-21T18:40:00Z","v":1287,"vw":68.78044},{"c":68.705,"h":68.765,"l":68.7,"n":30,"o":68.765,"t":"2026-10-21T18:45:00Z","v":5333,"vw":68.749126},{"c":68.68,"h":68.6951,"l":68.665,"n":40,"o":68.68,"t":"2026-10-21T18:50:00Z","v":6514,"vw":68.686914},{"c":68.58,"h":68.67,"l":68.58,"n":34,"o":68.67,"t":"2026-10-21T18:55:00Z","v":9839,"vw":68.610537},{"c":68.54,"h":68.59,"l":68.5,"n":55,"o":68.59,"t":"2026-10-21T19:00:00Z","v":13868,"vw":68.552357},{"c":68.5551,"h":68.59,"l":68.53,"n":32,"o":68.545,"t":"2026-10-21T19:05:00Z","v":3662,"vw":68.562956},{"c":68.56,"h":68.56,"l":68.5,"n":13,"o":68.54,"t":"2026-10-21T19:10:00Z","v":2674,"vw":68.539327},{"c":68.6,"h":68.6199,"l":68.59,"n":53,"o":68.59,"t":"2026-10-21T19:15:00Z","v":12817,"vw":68.606448},{"c":68.62,"h":68.625,"l":68.595,"n":95,"o":68.62,"t":"2026-10-21T19:20:00Z","v":27793,"vw":68.602102},{"c":68.67,"h":68.679,"l":68.63,"n":44,"o":68.63,"t":"2026-10-21T19:25:00Z","v":22131,"vw":68.644127},{"c":68.7,"h":68.7,"l":68.69,"n":17,"o":68.7,"t":"2026-10-21T19:30:00Z","v":2985,"vw":68.699612},{"c":68.685,"h":68.685,"l":68.68,"n":11,"o":68.68,"t":"2026-10-21T19:35:00Z","v":702,"vw":68.68327},{"c":68.6899,"h":68.69,"l":68.68,"n":30,"o":68.685,"t":"2026-10-21T19:40:00Z","v":8355,"vw":68.685291},{"c":68.72,"h":68.725,"l":68.71,"n":69,"o":68.71,"t":"2026-10-21T19:45:00Z","v":1878,"vw":68.713467},{"c":68.73,"h":68.7353,"l":68.715,"n":39,"o":68.7353,"t":"2026-10-21T19:50:00Z","v":5459,"vw":68.726383},{"c":68.72,"h":68.725,"l":68.705,"n":114,"o":68.72,"t":"2026-10-21T19:55:00Z","v":18816,"vw":68.713959},{"c":68.72,"h":68.72,"l":68.72,"n":7,"o":68.72,"t":"2026-10-21T20:00:00Z","v":2574,"vw":68.72},{"c":68.41,"h":68.42,"l":68.3799,"n":98,"o":68.42,"t":"2026-10-22T13:30:00Z","v":19469,"vw":68.399496},{"c":68.41,"h":68.41,"l":68.37,"n":34,"o":68.4,"t":"2026-10-22T13:35:00Z","v":2775,"vw":68.388097},{"c":68.385,"h":68.4199,"l":68.38,"n":70,"o":68.41,"t":"2026-10-22T13:40:00Z","v":10361,"vw":68.398086},{"c":68.39,"h":68.39,"l":68.343,"n":80,"o":68.38,"t":"2026-10-22T13:45:00Z","v":14854,"vw":68.36743},{"c":68.39,"h":68.39,"l":68.36,"n":36,"o":68.39,"t":"2026-10-22T13:50:00Z","v":3491,"vw":68.375982},{"c":68.43,"h":68.44,"l":68.39,"n":68,"o":68.39,"t":"2026-10-22T13:55:00Z","v":10829,"vw":68.424526},{"c":68.44,"h":68.44,"l":68.43,"n":41,"o":68.43,"t":"2026-10-22T14:00:00Z","v":5688,"vw":68.438509},{"c":68.3794,"h":68.44,"l":68.3794,"n":54,"o":68.44,"t":"2026-10-22T14:05:00Z","v":20178,"vw":68.402835},{"c":68.37,"h":68.38,"l":68.37,"n":28,"o":68.37,"t":"2026-10-22T14:10:00Z","v":4541,"vw":68.379077},{"c":68.36,"h":68.37,"l":68.3399,"n":37,"o":68.34,"t":"2026-10-22T14:15:00Z","v":2983,"vw":68.356653},{"c":68.31,"h":68.3542,"l":68.31,"n":47,"o":68.35,"t":"2026-10-22T14:20:00Z","v":5259,"vw":68.334878},{"c":68.24,"h":68.29,"l":68.24,"n":37,"o":68.29,"t":"2026-10-22T14:25:00Z","v":7740,"vw":68.267667},{"c":68.2,"h":68.2499,"l":68.2,"n":31,"o":68.2499,"t":"2026-10-22T14:30:00Z","v":4102,"vw":68.217621},{"c":68.2,"h":68.2,"l":68.182,"n":22,"o":68.2,"t":"2026-10-22T14:35:00Z","v":3961,"vw":68.195086},{"c":68.22,"h":68.23,"l":68.205,"n":44,"o":68.22,"t":"2026-10-22T14:40:00Z","v":4386,"vw":68.225158},{"c":68.1942,"h":68.21,"l":68.1942,"n":18,"o":68.2,"t":"2026-10-22T14:45:00Z","v":2512,"vw":68.197581},{"c":68.22,"h":68.22,"l":68.2,"n":13,"o":68.2,"t":"2026-10-22T14:50:00Z","v":1375,"vw":68.211673},{"c":68.23,"h":68.23,"l":68.2,"n":23,"o":68.21,"t":"2026-10-22T14:55:00Z","v":5218,"vw":68.207707},{"c":68.23,"h":68.24,"l":68.21,"n":20,"o":68.23,"t":"2026-10-22T15:00:00Z","v":2139,"vw":68.224},{"c":68.22,"h":68.23,"l":68.2199,"n":16,"o":68.23,"t":"2026-10-22T15:05:00Z","v":3538,"vw":68.220477},{"c":68.2,"h":68.225,"l":68.2,"n":32,"o":68.225,"t":"2026-10-22T15:10:00Z","v":9169,"vw":68.2074},{"c":68.2599,"h":68.26,"l":68.2,"n":43,"o":68.2,"t":"2026-10-22T15:15:00Z","v":7755,"vw":68.251454},{"c":68.29,"h":68.29,"l":68.26,"n":18,"o":68.27,"t":"2026-10-22T15:20:00Z","v":3021,"vw":68.26758},{"c":68.225,"h":68.27,"l":68.225,"n":12,"o":68.27,"t":"2026-10-22T15:25:00Z","v":2305,"vw":68.237295},{"c":68.22,"h":68.235,"l":68.215,"n":9,"o":68.215,"t":"2026-10-22T15:30:00Z","v":785,"vw":68.223963},{"c":68.25,"h":68.2501,"l":68.235,"n":34,"o":68.2388,"t":"2026-10-22T15:35:00Z","v":8634,"vw":68.247325},{"c":68.2321,"h":68.25,"l":68.21,"n":138,"o":68.24,"t":"2026-10-22T15:40:00Z","v":29792,"vw":68.227452},{"c":68.24,"h":68.255,"l":68.23,"n":30,"o":68.23,"t":"2026-10-22T15:45:00Z","v":6888,"vw":68.231603},{"c":68.28,"h":68.295,"l":68.28,"n":14,"o":68.29,"t":"2026-10-22T15:50:00Z","v":1533,"vw":68.291858},{"c":68.32,"h":68.32,"l":68.3002,"n":29,"o":68.3002,"t":"2026-10-22T15:55:00Z","v":14220,"vw":68.31103},{"c":68.33,"h":68.35,"l":68.32,"n":68,"o":68.32,"t":"2026-10-22T16:00:00Z","v":15518,"vw":68.33148},{"c":68.35,"h":68.35,"l":68.31,"n":11,"o":68.3261,"t":"2026-10-22T16:05:00Z","v":3341,"vw":68.328968},{"c":68.35,"h":68.35,"l":68.35,"n":2,"o":68.35,"t":"2026-10-22T16:10:00Z","v":200,"vw":68.35},{"c":68.37,"h":68.37,"l":68.36,"n":15,"o":68.36,"t":"2026-10-22T16:15:00Z","v":5210,"vw":68.366258},{"c":68.375,"h":68.385,"l":68.365,"n":93,"o":68.365,"t":"2026-10-22T16:20:00Z","v":28296,"vw":68.375045},{"c":68.3641,"h":68.375,"l":68.3641,"n":10,"o":68.37,"t":"2026-10-22T16:25:00Z","v":4305,"vw":68.37077},{"c":68.32,"h":68.36,"l":68.32,"n":22,"o":68.36,"t":"2026-10-22T16:30:00Z","v":5943,"vw":68.337743},{"c":68.3203,"h":68.33,"l":68.32,"n":30,"o":68.32,"t":"2026-10-22T16:35:00Z","v":11273,"vw":68.321401},{"c":68.275,"h":68.29,"l":68.275,"n":21,"o":68.29,"t":"2026-10-22T16:40:00Z","v":6054,"vw":68.28437},{"c":68.2599,"h":68.28,"l":68.25,"n":39,"o":68.28,"t":"2026-10-22T16:45:00Z","v":9201,"vw":68.262726},{"c":68.285,"h":68.29,"l":68.255,"n":17,"o":68.255,"t":"2026-10-22T16:50:00Z","v":1961,"vw":68.273278},{"c":68.31,"h":68.325,"l":68.28,"n":81,"o":68.29,"t":"2026-10-22T16:55:00Z","v":18993,"vw":68.292938},{"c":68.265,"h":68.31,"l":68.265,"n":35,"o":68.31,"t":"2026-10-22T17:00:00Z","v":7059,"vw":68.287601},{"c":68.25,"h":68.27,"l":68.24,"n":124,"o":68.27,"t":"2026-10-22T17:05:00Z","v":34189,"vw":68.244156},{"c":68.275,"h":68.275,"l":68.275,"n":6,"o":68.275,"t":"2026-10-22T17:10:00Z","v":1133,"vw":68.275},{"c":68.2899,"h":68.295,"l":68.2713,"n":28,"o":68.29,"t":"2026-10-22T17:15:00Z","v":11340,"vw":68.291464},{"c":68.29,"h":68.32,"l":68.29,"n":31,"o":68.295,"t":"2026-10-22T17:20:00Z","v":4494,"vw":68.307657},{"c":68.31,"h":68.31,"l":68.29,"n":12,"o":68.3,"t":"2026-10-22T17:25:00Z","v":1295,"vw":68.3},{"c":68.325,"h":68.325,"l":68.3,"n":15,"o":68.3,"t":"2026-10-22T17:30:00Z","v":1651,"vw":68.316191},{"c":68.33,"h":68.33,"l":68.315,"n":12,"o":68.33,"t":"2026-10-22T17:35:00Z","v":1085,"vw":68.321945},{"c":68.335,"h":68.34,"l":68.32,"n":17,"o":68.325,"t":"2026-10-22T17:40:00Z","v":9766,"vw":68.3328},{"c":68.335,"h":68.335,"l":68.335,"n":34,"o":68.335,"t":"2026-10-22T17:45:00Z","v":227,"vw":68.335},{"c":68.32,"h":68.32,"l":68.305,"n":24,"o":68.315,"t":"2026-10-22T17:50:00Z","v":3811,"vw":68.314929},{"c":68.33,"h":68.34,"l":68.32,"n":20,"o":68.32,"t":"2026-10-22T17:55:00Z","v":3171,"vw":68.330908},{"c":68.27,"h":68.32,"l":68.27,"n":43,"o":68.32,"t":"2026-10-22T18:00:00Z","v":8060,"vw":68.283771},{"c":68.29,"h":68.29,"l":68.27,"n":115,"o":68.27,"t":"2026-10-22T18:05:00Z","v":31566,"vw":68.279843},{"c":68.29,"h":68.2911,"l":68.29,"n":7,"o":68.29,"t":"2026-10-22T18:10:00Z","v":1233,"vw":68.290256},{"c":68.3413,"h":68.3413,"l":68.3,"n":19,"o":68.3,"t":"2026-10-22T18:15:00Z","v":1685,"vw":68.317237},{"c":68.3501,"h":68.355,"l":68.35,"n":13,"o":68.35,"t":"2026-10-22T18:20:00Z","v":1691,"vw":68.350444},{"c":68.31,"h":68.34,"l":68.31,"n":47,"o":68.34,"t":"2026-10-22T18:25:00Z","v":13276,"vw":68.316408},{"c":68.3,"h":68.3,"l":68.29,"n":20,"o":68.29,"t":"2026-10-22T18:30:00Z","v":2566,"vw":68.296318},{"c":68.2848,"h":68.2848,"l":68.2848,"n":1,"o":68.2848,"t":"2026-10-22T18:35:00Z","v":375,"vw":68.2848},{"c":68.295,"h":68.295,"l":68.28,"n":6,"o":68.28,"t":"2026-10-22T18:40:00Z","v":769,"vw":68.286893},{"c":68.29,"h":68.295,"l":68.28,"n":47,"o":68.295,"t":"2026-10-22T18:45:00Z","v":63278,"vw":68.288703},{"c":68.2799,"h":68.3,"l":68.2799,"n":27,"o":68.295,"t":"2026-10-22T18:50:00Z","v":92688,"vw":68.292264},{"c":68.27,"h":68.3,"l":68.27,"n":18,"o":68.295,"t":"2026-10-22T18:55:00Z","v":14930,"vw":68.298179},{"c":68.2454,"h":68.265,"l":68.2454,"n":21,"o":68.26,"t":"2026-10-22T19:00:00Z","v":2722,"vw":68.251604},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-22T19:05:00Z","v":104,"vw":68.27},{"c":68.31,"h":68.31,"l":68.28,"n":10,"o":68.28,"t":"2026-10-22T19:10:00Z","v":2740,"vw":68.289146},{"c":68.3,"h":68.3,"l":68.3,"n":4,"o":68.3,"t":"2026-10-22T19:15:00Z","v":405,"vw":68.3},{"c":68.3054,"h":68.31,"l":68.3,"n":33,"o":68.31,"t":"2026-10-22T19:20:00Z","v":7577,"vw":68.309109},{"c":68.3224,"h":68.3224,"l":68.295,"n":24,"o":68.31,"t":"2026-10-22T19:25:00Z","v":3404,"vw":68.308735},{"c":68.2954,"h":68.3201,"l":68.29,"n":25,"o":68.32,"t":"2026-10-22T19:30:00Z","v":4055,"vw":68.312328},{"c":68.27,"h":68.3,"l":68.26,"n":33,"o":68.2854,"t":"2026-10-22T19:35:00Z","v":7304,"vw":68.273116},{"c":68.26,"h":68.275,"l":68.255,"n":52,"o":68.265,"t":"2026-10-22T19:40:00Z","v":8285,"vw":68.259801},{"c":68.265,"h":68.27,"l":68.24,"n":75,"o":68.26,"t":"2026-10-22T19:45:00Z","v":6444,"vw":68.257893},{"c":68.33,"h":68.34,"l":68.27,"n":40,"o":68.27,"t":"2026-10-22T19:50:00Z","v":1808,"vw":68.316958},{"c":68.36,"h":68.36,"l":68.33,"n":70,"o":68.33,"t":"2026-10-22T19:55:00Z","v":13190,"vw":68.34167},{"c":68.36,"h":68.36,"l":68.36,"n":6,"o":68.36,"t":"2026-10-22T20:00:00Z","v":1114,"vw":68.36},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-22T21:35:00Z","v":900,"vw":69}],"history":[{"c":58.63,"h":58.827,"l":58.53,"n":963,"o":58.81,"t":"2024-10-21T04:00:00Z","v":81408,"vw":58.694424},{"c":58.57,"h":58.625,"l":58.45,"n":695,"o":58.52,"t":"2024-10-22T04:00:00Z","v":89957,"vw":58.509539},{"c":58.2,"h":58.3402,"l":57.99,"n":851,"o":58.31,"t":"2024-10-23T04:00:00Z","v":109407,"vw":58.192256},{"c":58.32,"h":58.34,"l":58.16,"n":823,"o":58.33,"t":"2024-10-24T04:00:00Z","v":241307,"vw":58.239626},{"c":58.19,"h":58.58,"l":58.19,"n":900,"o":58.51,"t":"2024-10-25T04:00:00Z","v":109068,"vw":58.461649},{"c":58.36,"h":58.4504,"l":58.31,"n":983,"o":58.31,"t":"2024-10-28T04:00:00Z","v":133438,"vw":58.392528},{"c":58.37,"h":58.41,"l":58.1548,"n":921,"o":58.31,"t":"2024-10-29T04:00:00Z","v":103408,"vw":58.322166},{"c":58.2,"h":58.4699,"l":58.1703,"n":888,"o":58.24,"t":"2024-10-30T04:00:00Z","v":97573,"vw":58.31101},{"c":57.64,"h":57.99,"l":57.615,"n":1480,"o":57.99,"t":"2024-10-31T04:00:00Z","v":285522,"vw":57.725684},{"c":57.73,"h":58.025,"l":57.685,"n":945,"o":57.79,"t":"2024-11-01T04:00:00Z","v":157448,"vw":57.901235},{"c":57.77,"h":58,"l":57.735,"n":1246,"o":57.93,"t":"2024-11-04T05:00:00Z","v":190058,"vw":57.858734},{"c":58.19,"h":58.24,"l":57.83,"n":1103,"o":57.83,"t":"2024-11-05T05:00:00Z","v":136154,"vw":58.092959},{"c":58.49,"h":58.545,"l":58.11,"n":1878,"o":58.43,"t":"2024-11-06T05:00:00Z","v":492846,"vw":58.350508},{"c":59.06,"h":59.095,"l":58.72,"n":1305,"o":58.72,"t":"2024-11-07T05:00:00Z","v":207386,"vw":58.949299},{"c":58.96,"h":59.005,"l":58.84,"n":966,"o":58.93,"t":"2024-11-08T05:00:00Z","v":111713,"vw":58.931188},{"c":58.89,"h":59.0199,"l":58.86,"n":1019,"o":58.99,"t":"2024-11-11T05:00:00Z","v":139239,"vw":58.934188},{"c":58.51,"h":58.77,"l":58.3697,"n":1204,"o":58.69,"t":"2024-11-12T05:00:00Z","v":220748,"vw":58.58613},{"c":58.44,"h":58.61,"l":58.35,"n":949,"o":58.61,"t":"2024-11-13T05:00:00Z","v":192064,"vw":58.490762},{"c":58.28,"h":58.57,"l":58.2468,"n":1115,"o":58.45,"t":"2024-11-14T05:00:00Z","v":197932,"vw":58.397375},{"c":57.98,"h":58.15,"l":57.8901,"n":1177,"o":58.1,"t":"2024-11-15T05:00:00Z","v":205843,"vw":57.989104},{"c":58.17,"h":58.185,"l":57.91,"n":1133,"o":57.91,"t":"2024-11-18T05:00:00Z","v":154180,"vw":58.109449},{"c":58.28,"h":58.33,"l":57.94,"n":1195,"o":58.01,"t":"2024-11-19T05:00:00Z","v":315147,"vw":58.191793},{"c":58.24,"h":58.24,"l":57.955,"n":1190,"o":58.17,"t":"2024-11-20T05:00:00Z","v":233490,"vw":58.055772},{"c":58.37,"h":58.43,"l":58.14,"n":1090,"o":58.35,"t":"2024-11-21T05:00:00Z","v":270934,"vw":58.349394},{"c":58.55,"h":58.5599,"l":58.33,"n":1148,"o":58.33,"t":"2024-11-22T05:00:00Z","v":243317,"vw":58.503672},{"c":58.82,"h":58.94,"l":58.68,"n":1430,"o":58.79,"t":"2024-11-25T05:00:00Z","v":272812,"vw":58.839051},{"c":58.85,"h":58.87,"l":58.6633,"n":1077,"o":58.82,"t":"2024-11-26T05:00:00Z","v":184644,"vw":58.756916},{"c":58.84,"h":59,"l":58.818,"n":1690,"o":59,"t":"2024-11-27T05:00:00Z","v":352628,"vw":58.894539},{"c":59.19,"h":59.26,"l":58.98,"n":697,"o":58.99,"t":"2024-11-29T05:00:00Z","v":129496,"vw":59.15055},{"c":59.32,"h":59.3499,"l":59.13,"n":1434,"o":59.18,"t":"2024-12-02T05:00:00Z","v":238397,"vw":59.247159},{"c":59.26,"h":59.385,"l":59.26,"n":1283,"o":59.31,"t":"2024-12-03T05:00:00Z","v":188822,"vw":59.326271},{"c":59.56,"h":59.56,"l":59.33,"n":1443,"o":59.36,"t":"2024-12-04T05:00:00Z","v":456438,"vw":59.48393},{"c":59.57,"h":59.64,"l":59.5,"n":1137,"o":59.59,"t":"2024-12-05T05:00:00Z","v":225483,"vw":59.585768},{"c":59.66,"h":59.75,"l":59.57,"n":1277,"o":59.69,"t":"2024-12-06T05:00:00Z","v":269664,"vw":59.647229},{"c":59.5,"h":59.77,"l":59.49,"n":1685,"o":59.74,"t":"2024-12-09T05:00:00Z","v":466292,"vw":59.655059},{"c":59.32,"h":59.5,"l":59.28,"n":1491,"o":59.49,"t":"2024-12-10T05:00:00Z","v":470008,"vw":59.369834},{"c":59.49,"h":59.5927,"l":59.42,"n":1106,"o":59.42,"t":"2024-12-11T05:00:00Z","v":359113,"vw":59.521654},{"c":59.2,"h":59.45,"l":59.18,"n":1390,"o":59.4,"t":"2024-12-12T05:00:00Z","v":306093,"vw":59.29852},{"c":59.08,"h":59.249,"l":58.9902,"n":1273,"o":59.12,"t":"2024-12-13T05:00:00Z","v":354954,"vw":59.068784},{"c":59.15,"h":59.2,"l":59.06,"n":2018,"o":59.12,"t":"2024-12-16T05:00:00Z","v":1213676,"vw":59.141677},{"c":59,"h":59.05,"l":58.9199,"n":1634,"o":59.03,"t":"2024-12-17T05:00:00Z","v":390169,"vw":58.993031},{"c":57.82,"h":59.0573,"l":57.8,"n":1925,"o":58.88,"t":"2024-12-18T05:00:00Z","v":434992,"vw":58.693301},{"c":57.79,"h":58.17,"l":57.745,"n":3302,"o":58.17,"t":"2024-12-19T05:00:00Z","v":702680,"vw":57.916721},{"c":57.49,"h":57.75,"l":56.96,"n":1926,"o":57,"t":"2024-12-20T05:00:00Z","v":473306,"vw":57.497398},{"c":57.62,"h":57.625,"l":57.24,"n":2454,"o":57.38,"t":"2024-12-23T05:00:00Z","v":961518,"vw":57.445012},{"c":57.94,"h":57.94,"l":57.58,"n":1296,"o":57.63,"t":"2024-12-24T05:00:00Z","v":276122,"vw":57.765009},{"c":57.99,"h":57.99,"l":57.7499,"n":1562,"o":57.79,"t":"2024-12-26T05:00:00Z","v":449831,"vw":57.909301},{"c":57.68,"h":57.7944,"l":57.465,"n":1818,"o":57.7,"t":"2024-12-27T05:00:00Z","v":1117604,"vw":57.551545},{"c":57.32,"h":57.55,"l":57.2,"n":1953,"o":57.38,"t":"2024-12-30T05:00:00Z","v":535530,"vw":57.436859},{"c":57.32,"h":57.565,"l":57.2111,"n":1876,"o":57.45,"t":"2024-12-31T05:00:00Z","v":626041,"vw":57.332399},{"c":57.2,"h":57.577,"l":57.04,"n":1899,"o":57.45,"t":"2025-01-02T05:00:00Z","v":464618,"vw":57.28468},{"c":57.5,"h":57.589,"l":57.31,"n":1150,"o":57.36,"t":"2025-01-03T05:00:00Z","v":258589,"vw":57.47351},{"c":57.69,"h":57.9699,"l":57.61,"n":1820,"o":57.71,"t":"2025-01-06T05:00:00Z","v":660420,"vw":57.831248},{"c":57.31,"h":57.91,"l":57.3,"n":988,"o":57.91,"t":"2025-01-07T05:00:00Z","v":192324,"vw":57.522059},{"c":57.42,"h":57.42,"l":57.13,"n":1055,"o":57.26,"t":"2025-01-08T05:00:00Z","v":175935,"vw":57.278817},{"c":56.67,"h":57.045,"l":56.6398,"n":1698,"o":57,"t":"2025-01-10T05:00:00Z","v":575399,"vw":56.774339},{"c":56.63,"h":56.69,"l":56.3701,"n":2442,"o":56.5,"t":"2025-01-13T05:00:00Z","v":718628,"vw":56.51941},{"c":56.83,"h":56.895,"l":56.605,"n":1011,"o":56.77,"t":"2025-01-14T05:00:00Z","v":170318,"vw":56.759292},{"c":57.54,"h":57.5701,"l":57.34,"n":1501,"o":57.39,"t":"2025-01-15T05:00:00Z","v":417806,"vw":57.524346},{"c":57.55,"h":57.7,"l":57.43,"n":1972,"o":57.52,"t":"2025-01-16T05:00:00Z","v":1306979,"vw":57.614294},{"c":57.73,"h":57.96,"l":57.73,"n":1128,"o":57.76,"t":"2025-01-17T05:00:00Z","v":373076,"vw":57.896873},{"c":58.33,"h":58.3696,"l":58.09,"n":1554,"o":58.13,"t":"2025-01-21T05:00:00Z","v":950099,"vw":58.273688},{"c":58.4,"h":58.505,"l":58.37,"n":1507,"o":58.4,"t":"2025-01-22T05:00:00Z","v":530464,"vw":58.458617},{"c":58.54,"h":58.57,"l":58.33,"n":1174,"o":58.36,"t":"2025-01-23T05:00:00Z","v":515705,"vw":58.412598},{"c":58.45,"h":58.7399,"l":58.45,"n":1179,"o":58.66,"t":"2025-01-24T05:00:00Z","v":261547,"vw":58.646204},{"c":58.31,"h":58.345,"l":58.07,"n":1313,"o":58.27,"t":"2025-01-27T05:00:00Z","v":1265722,"vw":58.188078},{"c":58.56,"h":58.56,"l":58.24,"n":823,"o":58.32,"t":"2025-01-28T05:00:00Z","v":111979,"vw":58.403149},{"c":58.45,"h":58.61,"l":58.25,"n":891,"o":58.61,"t":"2025-01-29T05:00:00Z","v":235984,"vw":58.518661},{"c":58.72,"h":58.87,"l":58.55,"n":1110,"o":58.55,"t":"2025-01-30T05:00:00Z","v":229927,"vw":58.680839},{"c":58.5,"h":58.95,"l":58.405,"n":1124,"o":58.75,"t":"2025-01-31T05:00:00Z","v":465603,"vw":58.825445},{"c":58.19,"h":58.326,"l":57.842,"n":1925,"o":57.92,"t":"2025-02-03T05:00:00Z","v":249388,"vw":58.156221},{"c":58.54,"h":58.56,"l":58.19,"n":1565,"o":58.19,"t":"2025-02-04T05:00:00Z","v":243370,"vw":58.481227},{"c":58.79,"h":58.84,"l":58.575,"n":935,"o":58.61,"t":"2025-02-05T05:00:00Z","v":151250,"vw":58.722535},{"c":58.97,"h":59,"l":58.77,"n":762,"o":58.96,"t":"2025-02-06T05:00:00Z","v":125850,"vw":58.891422},{"c":58.56,"h":59.0001,"l":58.55,"n":1100,"o":58.93,"t":"2025-02-07T05:00:00Z","v":153679,"vw":58.673885},{"c":58.83,"h":58.87,"l":58.75,"n":867,"o":58.86,"t":"2025-02-10T05:00:00Z","v":112437,"vw":58.8239},{"c":58.78,"h":58.835,"l":58.59,"n":718,"o":58.59,"t":"2025-02-11T05:00:00Z","v":100783,"vw":58.763332},{"c":58.65,"h":58.74,"l":58.3734,"n":686,"o":58.44,"t":"2025-02-12T05:00:00Z","v":90617,"vw":58.612008},{"c":59.21,"h":59.21,"l":58.79,"n":853,"o":58.86,"t":"2025-02-13T05:00:00Z","v":372502,"vw":59.04473},{"c":59.28,"h":59.3599,"l":59.25,"n":579,"o":59.32,"t":"2025-02-14T05:00:00Z","v":60846,"vw":59.307221},{"c":59.39,"h":59.39,"l":59.225,"n":898,"o":59.27,"t":"2025-02-18T05:00:00Z","v":108840,"vw":59.302324},{"c":59.28,"h":59.33,"l":59.1599,"n":836,"o":59.22,"t":"2025-02-19T05:00:00Z","v":95431,"vw":59.234745},{"c":59.33,"h":59.35,"l":59.13,"n":800,"o":59.33,"t":"2025-02-20T05:00:00Z","v":94085,"vw":59.235012},{"c":58.93,"h":59.4,"l":58.86,"n":830,"o":59.4,"t":"2025-02-21T05:00:00Z","v":648768,"vw":58.946903},{"c":58.79,"h":59.015,"l":58.71,"n":939,"o":58.94,"t":"2025-02-24T05:00:00Z","v":95952,"vw":58.89448},{"c":58.84,"h":59.0342,"l":58.66,"n":939,"o":59.03,"t":"2025-02-25T05:00:00Z","v":133108,"vw":58.858231},{"c":58.97,"h":59.2,"l":58.845,"n":653,"o":58.95,"t":"2025-02-26T05:00:00Z","v":71058,"vw":59.006719},{"c":58.41,"h":58.96,"l":58.37,"n":864,"o":58.94,"t":"2025-02-27T05:00:00Z","v":129373,"vw":58.740239},{"c":58.81,"h":58.81,"l":58.2073,"n":1019,"o":58.45,"t":"2025-02-28T05:00:00Z","v":667502,"vw":58.626863},{"c":58.49,"h":59.035,"l":58.27,"n":1298,"o":58.93,"t":"2025-03-03T05:00:00Z","v":123168,"vw":58.72845},{"c":58.17,"h":58.55,"l":57.88,"n":941,"o":58.26,"t":"2025-03-04T05:00:00Z","v":126310,"vw":58.156937},{"c":58.66,"h":58.71,"l":58.1748,"n":1062,"o":58.27,"t":"2025-03-05T05:00:00Z","v":255007,"vw":58.518626},{"c":58.07,"h":58.47,"l":58.0199,"n":1043,"o":58.3,"t":"2025-03-06T05:00:00Z","v":144660,"vw":58.226291},{"c":58.51,"h":58.51,"l":57.89,"n":967,"o":58.06,"t":"2025-03-07T05:00:00Z","v":146797,"vw":58.203232},{"c":57.69,"h":57.98,"l":57.27,"n":1114,"o":57.9,"t":"2025-03-10T04:00:00Z","v":149766,"vw":57.609247},{"c":57.31,"h":57.625,"l":57.08,"n":1430,"o":57.52,"t":"2025-03-11T04:00:00Z","v":241568,"vw":57.369454},{"c":57.5,"h":57.57,"l":57.195,"n":741,"o":57.49,"t":"2025-03-12T04:00:00Z","v":102997,"vw":57.410382},{"c":57.09,"h":57.35,"l":57.01,"n":842,"o":57.28,"t":"2025-03-13T04:00:00Z","v":141899,"vw":57.169393},{"c":57.76,"h":57.7825,"l":57.38,"n":764,"o":57.38,"t":"2025-03-14T04:00:00Z","v":143775,"vw":57.61855},{"c":58.03,"h":58.2209,"l":57.73,"n":1027,"o":57.73,"t":"2025-03-17T04:00:00Z","v":128751,"vw":58.051791},{"c":57.95,"h":58.03,"l":57.75,"n":860,"o":58.03,"t":"2025-03-18T04:00:00Z","v":92773,"vw":57.87933},{"c":58.25,"h":58.41,"l":57.87,"n":899,"o":57.95,"t":"2025-03-19T04:00:00Z","v":575992,"vw":58.011508},{"c":58.09,"h":58.29,"l":57.97,"n":1107,"o":58.03,"t":"2025-03-20T04:00:00Z","v":265983,"vw":58.128087},{"c":58.04,"h":58.04,"l":57.77,"n":1048,"o":57.92,"t":"2025-03-21T04:00:00Z","v":223070,"vw":57.877565},{"c":58.31,"h":58.36,"l":58.14,"n":947,"o":58.14,"t":"2025-03-24T04:00:00Z","v":218472,"vw":58.299879},{"c":58.4,"h":58.5,"l":58.3573,"n":733,"o":58.39,"t":"2025-03-25T04:00:00Z","v":86338,"vw":58.414818},{"c":58.19,"h":58.43,"l":57.9301,"n":696,"o":58.43,"t":"2025-03-26T04:00:00Z","v":74447,"vw":58.155812},{"c":57.96,"h":58.11,"l":57.8113,"n":832,"o":57.97,"t":"2025-03-27T04:00:00Z","v":108102,"vw":58.025723},{"c":57.46,"h":57.91,"l":57.4362,"n":788,"o":57.81,"t":"2025-03-28T04:00:00Z","v":117277,"vw":57.621797},{"c":57.57,"h":57.63,"l":56.98,"n":1232,"o":57.22,"t":"2025-03-31T04:00:00Z","v":161397,"vw":57.341661},{"c":57.74,"h":57.825,"l":57.39,"n":1119,"o":57.43,"t":"2025-04-01T04:00:00Z","v":233714,"vw":57.535007},{"c":57.76,"h":57.76,"l":57.25,"n":837,"o":57.28,"t":"2025-04-02T04:00:00Z","v":91193,"vw":57.541122},{"c":56.29,"h":57.02,"l":56.29,"n":1459,"o":56.71,"t":"2025-04-03T04:00:00Z","v":400517,"vw":56.7088},{"c":54.43,"h":55.64,"l":54.43,"n":1986,"o":55.6,"t":"2025-04-04T04:00:00Z","v":377751,"vw":54.786931},{"c":53.72,"h":54.9962,"l":53.04,"n":2787,"o":53.45,"t":"2025-04-07T04:00:00Z","v":817704,"vw":53.702816},{"c":53.36,"h":55.0397,"l":52.9783,"n":1955,"o":54.8,"t":"2025-04-08T04:00:00Z","v":460396,"vw":53.92601},{"c":55.91,"h":56.14,"l":52.97,"n":2126,"o":52.97,"t":"2025-04-09T04:00:00Z","v":538193,"vw":54.530738},{"c":55.01,"h":55.48,"l":54.15,"n":1569,"o":55.48,"t":"2025-04-10T04:00:00Z","v":345120,"vw":54.897079},{"c":55.68,"h":55.68,"l":54.64,"n":2808,"o":54.99,"t":"2025-04-11T04:00:00Z","v":642633,"vw":55.081834},{"c":55.95,"h":56.2128,"l":55.75,"n":1496,"o":56.01,"t":"2025-04-14T04:00:00Z","v":529812,"vw":56.040717},{"c":56.18,"h":56.2909,"l":56.0499,"n":1208,"o":56.08,"t":"2025-04-15T04:00:00Z","v":335625,"vw":56.167216},{"c":55.56,"h":56.06,"l":55.4003,"n":1317,"o":55.94,"t":"2025-04-16T04:00:00Z","v":265072,"vw":55.746361},{"c":55.7,"h":56.0401,"l":55.7,"n":1069,"o":55.71,"t":"2025-04-17T04:00:00Z","v":238610,"vw":55.874738},{"c":55.11,"h":55.66,"l":54.9,"n":1433,"o":55.66,"t":"2025-04-21T04:00:00Z","v":661938,"vw":55.1142},{"c":55.92,"h":56.1001,"l":55.595,"n":1342,"o":55.74,"t":"2025-04-22T04:00:00Z","v":248617,"vw":55.821245},{"c":56.37,"h":56.94,"l":56.2799,"n":1166,"o":56.8,"t":"2025-04-23T04:00:00Z","v":169458,"vw":56.605115},{"c":57.05,"h":57.09,"l":56.42,"n":1111,"o":56.42,"t":"2025-04-24T04:00:00Z","v":242982,"vw":56.947749},{"c":57.28,"h":57.31,"l":56.91,"n":1015,"o":56.95,"t":"2025-04-25T04:00:00Z","v":148875,"vw":57.089559},{"c":57.35,"h":57.45,"l":57.102,"n":1097,"o":57.31,"t":"2025-04-28T04:00:00Z","v":288172,"vw":57.269569},{"c":57.66,"h":57.68,"l":57.35,"n":2060,"o":57.36,"t":"2025-04-29T04:00:00Z","v":240191,"vw":57.601309},{"c":57.62,"h":57.72,"l":56.9996,"n":1011,"o":57.36,"t":"2025-04-30T04:00:00Z","v":154562,"vw":57.379857},{"c":57.69,"h":57.97,"l":57.655,"n":1101,"o":57.84,"t":"2025-05-01T04:00:00Z","v":210004,"vw":57.831911},{"c":58.22,"h":58.26,"l":58.039,"n":1042,"o":58.23,"t":"2025-05-02T04:00:00Z","v":197385,"vw":58.18668},{"c":58.03,"h":58.23,"l":58.03,"n":995,"o":58.18,"t":"2025-05-05T04:00:00Z","v":198920,"vw":58.135081},{"c":57.97,"h":58.09,"l":57.7817,"n":889,"o":57.89,"t":"2025-05-06T04:00:00Z","v":137693,"vw":57.968065},{"c":57.97,"h":58.1,"l":57.815,"n":888,"o":57.87,"t":"2025-05-07T04:00:00Z","v":229786,"vw":57.973253},{"c":58.07,"h":58.33,"l":57.96,"n":1400,"o":58.14,"t":"2025-05-08T04:00:00Z","v":552251,"vw":58.150901},{"c":58.11,"h":58.27,"l":58.0213,"n":1186,"o":58.15,"t":"2025-05-09T04:00:00Z","v":344056,"vw":58.12672},{"c":58.85,"h":58.9262,"l":58.59,"n":1412,"o":58.72,"t":"2025-05-12T04:00:00Z","v":570415,"vw":58.7389},{"c":59.09,"h":59.16,"l":58.82,"n":1216,"o":58.82,"t":"2025-05-13T04:00:00Z","v":361485,"vw":59.088171},{"c":58.98,"h":59.2,"l":58.93,"n":951,"o":59.2,"t":"2025-05-14T04:00:00Z","v":204821,"vw":59.02884},{"c":59.3,"h":59.32,"l":58.93,"n":1032,"o":58.93,"t":"2025-05-15T04:00:00Z","v":270346,"vw":59.175273},{"c":59.49,"h":59.53,"l":59.255,"n":1156,"o":59.32,"t":"2025-05-16T04:00:00Z","v":216149,"vw":59.39878},{"c":59.6,"h":59.61,"l":59.0986,"n":995,"o":59.21,"t":"2025-05-19T04:00:00Z","v":288514,"vw":59.458135},{"c":59.55,"h":59.5908,"l":59.41,"n":885,"o":59.59,"t":"2025-05-20T04:00:00Z","v":108611,"vw":59.522794},{"c":58.96,"h":59.51,"l":58.9,"n":1170,"o":59.43,"t":"2025-05-21T04:00:00Z","v":171417,"vw":59.29695},{"c":59.04,"h":59.14,"l":58.815,"n":1058,"o":58.96,"t":"2025-05-22T04:00:00Z","v":144247,"vw":58.977126},{"c":58.86,"h":59.04,"l":58.56,"n":960,"o":58.56,"t":"2025-05-23T04:00:00Z","v":132565,"vw":58.84571},{"c":59.59,"h":59.6251,"l":59.28,"n":1080,"o":59.47,"t":"2025-05-27T04:00:00Z","v":177845,"vw":59.504062},{"c":59.33,"h":59.59,"l":59.29,"n":856,"o":59.59,"t":"2025-05-28T04:00:00Z","v":124832,"vw":59.415242},{"c":59.55,"h":59.69,"l":59.36,"n":1001,"o":59.69,"t":"2025-05-29T04:00:00Z","v":159753,"vw":59.506889},{"c":59.57,"h":59.605,"l":59.19,"n":988,"o":59.42,"t":"2025-05-30T04:00:00Z","v":150264,"vw":59.410265},{"c":59.73,"h":59.74,"l":59.305,"n":1025,"o":59.4,"t":"2025-06-02T04:00:00Z","v":287876,"vw":59.485818},{"c":59.87,"h":59.87,"l":59.57,"n":950,"o":59.57,"t":"2025-06-03T04:00:00Z","v":113391,"vw":59.787708},{"c":60.06,"h":60.12,"l":59.94,"n":1142,"o":60.01,"t":"2025-06-04T04:00:00Z","v":87745,"vw":60.038501},{"c":59.88,"h":60.14,"l":59.75,"n":1130,"o":60.14,"t":"2025-06-05T04:00:00Z","v":130803,"vw":60.006156},{"c":60.07,"h":60.1353,"l":59.94,"n":910,"o":59.97,"t":"2025-06-06T04:00:00Z","v":115421,"vw":60.058875},{"c":60.2,"h":60.27,"l":60.04,"n":1018,"o":60.18,"t":"2025-06-09T04:00:00Z","v":153808,"vw":60.178416},{"c":60.36,"h":60.36,"l":60.17,"n":1010,"o":60.2,"t":"2025-06-10T04:00:00Z","v":140820,"vw":60.285464},{"c":60.44,"h":60.56,"l":60.2901,"n":1022,"o":60.56,"t":"2025-06-11T04:00:00Z","v":148368,"vw":60.446918},{"c":60.64,"h":60.64,"l":60.32,"n":975,"o":60.32,"t":"2025-06-12T04:00:00Z","v":161796,"vw":60.54638},{"c":60.04,"h":60.33,"l":59.97,"n":1303,"o":60.24,"t":"2025-06-13T04:00:00Z","v":278084,"vw":60.140595},{"c":60.31,"h":60.58,"l":60.31,"n":1368,"o":60.4,"t":"2025-06-16T04:00:00Z","v":339606,"vw":60.44568},{"c":60.01,"h":60.3,"l":60.01,"n":1399,"o":60.3,"t":"2025-06-17T04:00:00Z","v":252261,"vw":60.159977},{"c":60.08,"h":60.31,"l":60,"n":1134,"o":60.03,"t":"2025-06-18T04:00:00Z","v":152380,"vw":60.167029},{"c":59.99,"h":60.23,"l":59.8808,"n":1193,"o":60.23,"t":"2025-06-20T04:00:00Z","v":197542,"vw":59.994636},{"c":60.3,"h":60.32,"l":59.87,"n":1242,"o":59.94,"t":"2025-06-23T04:00:00Z","v":177891,"vw":60.169038},{"c":60.85,"h":60.89,"l":60.5301,"n":1053,"o":60.66,"t":"2025-06-24T04:00:00Z","v":177953,"vw":60.781135},{"c":60.77,"h":60.81,"l":60.695,"n":1073,"o":60.8,"t":"2025-06-25T04:00:00Z","v":152590,"vw":60.760767},{"c":61.16,"h":61.2063,"l":60.96,"n":962,"o":61.06,"t":"2025-06-26T04:00:00Z","v":143848,"vw":61.113987},{"c":61.33,"h":61.47,"l":61.1134,"n":938,"o":61.14,"t":"2025-06-27T04:00:00Z","v":115452,"vw":61.303771},{"c":61.57,"h":61.61,"l":61.37,"n":1243,"o":61.5,"t":"2025-06-30T04:00:00Z","v":208956,"vw":61.458505},{"c":61.54,"h":61.61,"l":61.41,"n":1256,"o":61.52,"t":"2025-07-01T04:00:00Z","v":707751,"vw":61.517919},{"c":61.36,"h":61.36,"l":60.93,"n":1422,"o":61.05,"t":"2025-07-02T04:00:00Z","v":166313,"vw":61.083993},{"c":61.44,"h":61.46,"l":61.261,"n":950,"o":61.35,"t":"2025-07-03T04:00:00Z","v":105766,"vw":61.392892},{"c":60.99,"h":61.27,"l":60.8093,"n":1465,"o":61.27,"t":"2025-07-07T04:00:00Z","v":179139,"vw":61.056181},{"c":61.1,"h":61.11,"l":60.9301,"n":1111,"o":61.1,"t":"2025-07-08T04:00:00Z","v":167570,"vw":61.027997},{"c":61.5,"h":61.5,"l":61.1,"n":1053,"o":61.29,"t":"2025-07-09T04:00:00Z","v":115196,"vw":61.246359},{"c":61.41,"h":61.48,"l":61.21,"n":961,"o":61.39,"t":"2025-07-10T04:00:00Z","v":155870,"vw":61.348255},{"c":61.12,"h":61.209,"l":61.06,"n":1009,"o":61.07,"t":"2025-07-11T04:00:00Z","v":134182,"vw":61.157983},{"c":61.19,"h":61.22,"l":61.0556,"n":1105,"o":61.09,"t":"2025-07-14T04:00:00Z","v":160621,"vw":61.14736},{"c":61,"h":61.46,"l":60.95,"n":1146,"o":61.46,"t":"2025-07-15T04:00:00Z","v":154560,"vw":61.077097},{"c":61.15,"h":61.15,"l":60.77,"n":1201,"o":61.09,"t":"2025-07-16T04:00:00Z","v":192856,"vw":61.019257},{"c":61.36,"h":61.37,"l":61.1,"n":846,"o":61.17,"t":"2025-07-17T04:00:00Z","v":216753,"vw":61.248633},{"c":61.32,"h":61.48,"l":61.29,"n":970,"o":61.41,"t":"2025-07-18T04:00:00Z","v":131264,"vw":61.353331},{"c":61.48,"h":61.7055,"l":61.44,"n":1222,"o":61.44,"t":"2025-07-21T04:00:00Z","v":149316,"vw":61.606974},{"c":61.65,"h":61.67,"l":61.44,"n":863,"o":61.54,"t":"2025-07-22T04:00:00Z","v":98468,"vw":61.59433},{"c":62,"h":62.05,"l":61.75,"n":1010,"o":61.75,"t":"2025-07-23T04:00:00Z","v":158851,"vw":61.926262},{"c":61.93,"h":62.02,"l":61.9209,"n":782,"o":62,"t":"2025-07-24T04:00:00Z","v":102561,"vw":61.976671},{"c":62.06,"h":62.069,"l":61.8101,"n":976,"o":61.91,"t":"2025-07-25T04:00:00Z","v":180598,"vw":61.96389},{"c":61.8,"h":62.01,"l":61.7547,"n":1193,"o":62.01,"t":"2025-07-28T04:00:00Z","v":107953,"vw":61.832491},{"c":61.82,"h":61.935,"l":61.76,"n":1154,"o":61.9,"t":"2025-07-29T04:00:00Z","v":125652,"vw":61.851603},{"c":61.62,"h":61.92,"l":61.5,"n":1443,"o":61.84,"t":"2025-07-30T04:00:00Z","v":208256,"vw":61.711713},{"c":61.46,"h":61.88,"l":61.4,"n":1350,"o":61.88,"t":"2025-07-31T04:00:00Z","v":206962,"vw":61.627776},{"c":61.17,"h":61.36,"l":60.96,"n":1831,"o":61.36,"t":"2025-08-01T04:00:00Z","v":309300,"vw":61.111391},{"c":61.74,"h":61.74,"l":61.41,"n":1255,"o":61.41,"t":"2025-08-04T04:00:00Z","v":170014,"vw":61.620577},{"c":61.65,"h":61.795,"l":61.54,"n":1108,"o":61.7,"t":"2025-08-05T04:00:00Z","v":158189,"vw":61.664021},{"c":61.81,"h":61.9202,"l":61.65,"n":2350,"o":61.73,"t":"2025-08-06T04:00:00Z","v":343290,"vw":61.830898},{"c":61.93,"h":62.2,"l":61.7802,"n":1100,"o":62.17,"t":"2025-08-07T04:00:00Z","v":122407,"vw":61.962775},{"c":62.16,"h":62.18,"l":62,"n":1203,"o":62,"t":"2025-08-08T04:00:00Z","v":194002,"vw":62.13025},{"c":62.07,"h":62.21,"l":62.01,"n":1213,"o":62.19,"t":"2025-08-11T04:00:00Z","v":138961,"vw":62.118929},{"c":62.48,"h":62.53,"l":62.12,"n":1054,"o":62.12,"t":"2025-08-12T04:00:00Z","v":160821,"vw":62.390781},{"c":62.8,"h":62.82,"l":62.6609,"n":975,"o":62.68,"t":"2025-08-13T04:00:00Z","v":142384,"vw":62.742412},{"c":62.65,"h":62.69,"l":62.5102,"n":1206,"o":62.61,"t":"2025-08-14T04:00:00Z","v":219468,"vw":62.609087},{"c":62.59,"h":62.79,"l":62.5859,"n":985,"o":62.79,"t":"2025-08-15T04:00:00Z","v":194438,"vw":62.634407},{"c":62.63,"h":62.7,"l":62.5302,"n":1247,"o":62.7,"t":"2025-08-18T04:00:00Z","v":158076,"vw":62.602401},{"c":62.5,"h":62.72,"l":62.4328,"n":1301,"o":62.59,"t":"2025-08-19T04:00:00Z","v":125688,"vw":62.532},{"c":62.46,"h":62.49,"l":62.21,"n":2152,"o":62.4,"t":"2025-08-20T04:00:00Z","v":342379,"vw":62.373791},{"c":62.26,"h":62.34,"l":62.17,"n":1324,"o":62.32,"t":"2025-08-21T04:00:00Z","v":153382,"vw":62.268247},{"c":62.99,"h":63.08,"l":62.35,"n":1504,"o":62.35,"t":"2025-08-22T04:00:00Z","v":307653,"vw":62.94489},{"c":62.72,"h":62.93,"l":62.72,"n":1537,"o":62.93,"t":"2025-08-25T04:00:00Z","v":215353,"vw":62.828832},{"c":62.85,"h":62.86,"l":62.61,"n":1497,"o":62.71,"t":"2025-08-26T04:00:00Z","v":183504,"vw":62.739818},{"c":62.84,"h":62.91,"l":62.66,"n":1239,"o":62.73,"t":"2025-08-27T04:00:00Z","v":260392,"vw":62.853478},{"c":63.01,"h":63.06,"l":62.865,"n":1339,"o":62.98,"t":"2025-08-28T04:00:00Z","v":257621,"vw":62.984576},{"c":62.82,"h":62.9014,"l":62.72,"n":1138,"o":62.89,"t":"2025-08-29T04:00:00Z","v":136253,"vw":62.803928},{"c":62.45,"h":62.48,"l":62.1719,"n":1694,"o":62.21,"t":"2025-09-02T04:00:00Z","v":260142,"vw":62.365978},{"c":62.66,"h":62.715,"l":62.549,"n":1174,"o":62.55,"t":"2025-09-03T04:00:00Z","v":128023,"vw":62.628888},{"c":63.06,"h":63.06,"l":62.72,"n":1017,"o":62.75,"t":"2025-09-04T04:00:00Z","v":195551,"vw":62.90356},{"c":63.22,"h":63.4792,"l":63,"n":1111,"o":63.45,"t":"2025-09-05T04:00:00Z","v":152569,"vw":63.171747},{"c":63.47,"h":63.47,"l":63.32,"n":1641,"o":63.46,"t":"2025-09-08T04:00:00Z","v":427992,"vw":63.417739},{"c":63.46,"h":63.5,"l":63.29,"n":1435,"o":63.5,"t":"2025-09-09T04:00:00Z","v":223729,"vw":63.397022},{"c":63.58,"h":63.7,"l":63.49,"n":1519,"o":63.67,"t":"2025-09-10T04:00:00Z","v":208718,"vw":63.619314},{"c":64.01,"h":64.03,"l":63.68,"n":1931,"o":63.68,"t":"2025-09-11T04:00:00Z","v":246816,"vw":63.940393},{"c":63.87,"h":64,"l":63.85,"n":1215,"o":64,"t":"2025-09-12T04:00:00Z","v":149911,"vw":63.933352},{"c":64.19,"h":64.19,"l":64.0659,"n":1488,"o":64.13,"t":"2025-09-15T04:00:00Z","v":247234,"vw":64.145276},{"c":64.15,"h":64.25,"l":64.045,"n":1252,"o":64.25,"t":"2025-09-16T04:00:00Z","v":220054,"vw":64.166367},{"c":64.08,"h":64.38,"l":63.78,"n":1293,"o":64.23,"t":"2025-09-17T04:00:00Z","v":185617,"vw":64.121587},{"c":64.2,"h":64.28,"l":63.9702,"n":1958,"o":64.19,"t":"2025-09-18T04:00:00Z","v":279157,"vw":64.20048},{"c":64.25,"h":64.3,"l":64.0862,"n":1315,"o":64.3,"t":"2025-09-19T04:00:00Z","v":143393,"vw":64.211916},{"c":64.39,"h":64.4165,"l":64.15,"n":1434,"o":64.21,"t":"2025-09-22T04:00:00Z","v":209522,"vw":64.322109},{"c":64.3,"h":64.52,"l":64.21,"n":1747,"o":64.48,"t":"2025-09-23T04:00:00Z","v":220740,"vw":64.361886},{"c":64.02,"h":64.2595,"l":63.99,"n":1952,"o":64.24,"t":"2025-09-24T04:00:00Z","v":495663,"vw":64.058351},{"c":63.81,"h":63.89,"l":63.6,"n":1193,"o":63.89,"t":"2025-09-25T04:00:00Z","v":123999,"vw":63.77058},{"c":63.99,"h":64.04,"l":63.8102,"n":1059,"o":63.94,"t":"2025-09-26T04:00:00Z","v":140373,"vw":63.958252},{"c":64.23,"h":64.285,"l":64.14,"n":1776,"o":64.28,"t":"2025-09-29T04:00:00Z","v":150226,"vw":64.214822},{"c":64.38,"h":64.39,"l":64.15,"n":1461,"o":64.25,"t":"2025-09-30T04:00:00Z","v":202441,"vw":64.249889},{"c":64.62,"h":64.67,"l":64.41,"n":1526,"o":64.44,"t":"2025-10-01T04:00:00Z","v":190867,"vw":64.559244},{"c":64.45,"h":64.59,"l":64.24,"n":1528,"o":64.59,"t":"2025-10-02T04:00:00Z","v":178042,"vw":64.411549},{"c":64.54,"h":64.7199,"l":64.48,"n":1346,"o":64.62,"t":"2025-10-03T04:00:00Z","v":168063,"vw":64.622187},{"c":64.6,"h":64.6899,"l":64.545,"n":1856,"o":64.62,"t":"2025-10-06T04:00:00Z","v":230151,"vw":64.634227},{"c":64.39,"h":64.68,"l":64.37,"n":1561,"o":64.66,"t":"2025-10-07T04:00:00Z","v":197462,"vw":64.510283},{"c":64.66,"h":64.66,"l":64.47,"n":1441,"o":64.5,"t":"2025-10-08T04:00:00Z","v":216114,"vw":64.606813},{"c":64.43,"h":64.66,"l":64.3,"n":1559,"o":64.66,"t":"2025-10-09T04:00:00Z","v":232429,"vw":64.422866},{"c":63.43,"h":64.54,"l":63.41,"n":2162,"o":64.5,"t":"2025-10-10T04:00:00Z","v":318206,"vw":63.927875},{"c":64.09,"h":64.125,"l":63.8329,"n":1702,"o":63.97,"t":"2025-10-13T04:00:00Z","v":236175,"vw":64.01717},{"c":64.08,"h":64.278,"l":63.53,"n":1555,"o":63.77,"t":"2025-10-14T04:00:00Z","v":201063,"vw":64.063521},{"c":64.35,"h":64.59,"l":64,"n":1365,"o":64.51,"t":"2025-10-15T04:00:00Z","v":189451,"vw":64.362088},{"c":64.29,"h":64.58,"l":64.0951,"n":1751,"o":64.53,"t":"2025-10-16T04:00:00Z","v":226552,"vw":64.385904},{"c":64.4,"h":64.45,"l":64.04,"n":1159,"o":64.04,"t":"2025-10-17T04:00:00Z","v":381398,"vw":64.344449},{"c":64.86,"h":64.8809,"l":64.49,"n":1412,"o":64.65,"t":"2025-10-20T04:00:00Z","v":313045,"vw":64.822253},{"c":64.72,"h":64.88,"l":64.69,"n":1181,"o":64.88,"t":"2025-10-21T04:00:00Z","v":152677,"vw":64.774835},{"c":64.59,"h":64.81,"l":64.33,"n":1487,"o":64.81,"t":"2025-10-22T04:00:00Z","v":154815,"vw":64.555525},{"c":64.8,"h":64.86,"l":64.59,"n":1105,"o":64.7,"t":"2025-10-23T04:00:00Z","v":151148,"vw":64.749486},{"c":65.09,"h":65.14,"l":65.02,"n":1490,"o":65.12,"t":"2025-10-24T04:00:00Z","v":476683,"vw":65.08485},{"c":65.6,"h":65.6,"l":65.34,"n":1755,"o":65.52,"t":"2025-10-27T04:00:00Z","v":440412,"vw":65.432543},{"c":65.53,"h":65.6589,"l":65.43,"n":1474,"o":65.61,"t":"2025-10-28T04:00:00Z","v":309324,"vw":65.551049},{"c":65.39,"h":65.78,"l":65.2,"n":1825,"o":65.75,"t":"2025-10-29T04:00:00Z","v":351696,"vw":65.543744},{"c":65.04,"h":65.29,"l":65.0101,"n":1486,"o":65.18,"t":"2025-10-30T04:00:00Z","v":238746,"vw":65.172774},{"c":65.09,"h":65.29,"l":64.8801,"n":1632,"o":65.29,"t":"2025-10-31T04:00:00Z","v":222235,"vw":65.086917},{"c":65.11,"h":65.17,"l":64.91,"n":2173,"o":65.17,"t":"2025-11-03T05:00:00Z","v":399683,"vw":65.076315},{"c":64.64,"h":64.8986,"l":64.6,"n":1675,"o":64.7,"t":"2025-11-04T05:00:00Z","v":244461,"vw":64.72675},{"c":64.79,"h":64.9099,"l":64.595,"n":1592,"o":64.64,"t":"2025-11-05T05:00:00Z","v":214824,"vw":64.813251},{"c":64.55,"h":64.89,"l":64.44,"n":1548,"o":64.77,"t":"2025-11-06T05:00:00Z","v":482447,"vw":64.556846},{"c":64.6,"h":64.6,"l":64.09,"n":1612,"o":64.43,"t":"2025-11-07T05:00:00Z","v":239517,"vw":64.319945},{"c":65.15,"h":65.17,"l":64.8,"n":1801,"o":65.03,"t":"2025-11-10T05:00:00Z","v":449912,"vw":65.051881},{"c":65.31,"h":65.35,"l":65.11,"n":1242,"o":65.15,"t":"2025-11-11T05:00:00Z","v":191720,"vw":65.26187},{"c":65.41,"h":65.45,"l":65.31,"n":1463,"o":65.45,"t":"2025-11-12T05:00:00Z","v":236724,"vw":65.390826},{"c":64.76,"h":65.31,"l":64.6801,"n":1744,"o":65.31,"t":"2025-11-13T05:00:00Z","v":388278,"vw":64.82735},{"c":64.71,"h":64.88,"l":64.35,"n":1868,"o":64.5,"t":"2025-11-14T05:00:00Z","v":271551,"vw":64.719286},{"c":64.29,"h":64.709,"l":64.11,"n":1818,"o":64.6,"t":"2025-11-17T05:00:00Z","v":268283,"vw":64.357325},{"c":63.99,"h":64.18,"l":63.75,"n":2157,"o":64.06,"t":"2025-11-18T05:00:00Z","v":937380,"vw":64.087677},{"c":64.02,"h":64.25,"l":63.8283,"n":1633,"o":64,"t":"2025-11-19T05:00:00Z","v":269620,"vw":64.010355},{"c":63.5,"h":64.6099,"l":63.47,"n":2198,"o":64.6,"t":"2025-11-20T05:00:00Z","v":278671,"vw":64.073574},{"c":63.97,"h":64.1653,"l":63.5,"n":2218,"o":63.76,"t":"2025-11-21T05:00:00Z","v":375701,"vw":63.942923},{"c":64.41,"h":64.455,"l":64.0399,"n":2595,"o":64.17,"t":"2025-11-24T05:00:00Z","v":298244,"vw":64.327775},{"c":64.84,"h":64.87,"l":64.29,"n":1767,"o":64.51,"t":"2025-11-25T05:00:00Z","v":281163,"vw":64.694428},{"c":65.18,"h":65.26,"l":64.9,"n":1710,"o":64.9,"t":"2025-11-26T05:00:00Z","v":297024,"vw":65.141471},{"c":65.45,"h":65.45,"l":65.2041,"n":1249,"o":65.24,"t":"2025-11-28T05:00:00Z","v":202091,"vw":65.268061},{"c":65.07,"h":65.22,"l":65.0001,"n":2341,"o":65.08,"t":"2025-12-01T05:00:00Z","v":323620,"vw":65.122896},{"c":65.17,"h":65.26,"l":65.025,"n":1985,"o":65.26,"t":"2025-12-02T05:00:00Z","v":482070,"vw":65.139363},{"c":65.38,"h":65.3987,"l":65.13,"n":1861,"o":65.17,"t":"2025-12-03T05:00:00Z","v":987808,"vw":65.316083},{"c":65.38,"h":65.51,"l":65.2387,"n":2080,"o":65.51,"t":"2025-12-04T05:00:00Z","v":432450,"vw":65.363475},{"c":65.42,"h":65.6,"l":65.36,"n":2305,"o":65.56,"t":"2025-12-05T05:00:00Z","v":377232,"vw":65.447796},{"c":65.22,"h":65.45,"l":65.16,"n":2899,"o":65.45,"t":"2025-12-08T05:00:00Z","v":450847,"vw":65.236686},{"c":65.22,"h":65.345,"l":65.185,"n":2287,"o":65.3,"t":"2025-12-09T05:00:00Z","v":397264,"vw":65.254051},{"c":65.62,"h":65.695,"l":65.16,"n":2216,"o":65.22,"t":"2025-12-10T05:00:00Z","v":442719,"vw":65.38288},{"c":65.75,"h":65.755,"l":65.46,"n":1779,"o":65.52,"t":"2025-12-11T05:00:00Z","v":334834,"vw":65.668225},{"c":65.32,"h":65.69,"l":65.14,"n":2630,"o":65.59,"t":"2025-12-12T05:00:00Z","v":394338,"vw":65.351233},{"c":65.35,"h":65.57,"l":65.255,"n":2294,"o":65.55,"t":"2025-12-15T05:00:00Z","v":467902,"vw":65.368503},{"c":65.23,"h":65.3199,"l":65.03,"n":1945,"o":65.2,"t":"2025-12-16T05:00:00Z","v":418287,"vw":65.187927},{"c":64.86,"h":65.32,"l":64.845,"n":1945,"o":65.32,"t":"2025-12-17T05:00:00Z","v":457395,"vw":64.977118},{"c":65.22,"h":65.4199,"l":65.1,"n":1886,"o":65.23,"t":"2025-12-18T05:00:00Z","v":412913,"vw":65.264164},{"c":65.51,"h":65.5597,"l":65.31,"n":1797,"o":65.31,"t":"2025-12-19T05:00:00Z","v":398933,"vw":65.48888},{"c":65.71,"h":65.7201,"l":65.59,"n":2245,"o":65.69,"t":"2025-12-22T05:00:00Z","v":861273,"vw":65.679211},{"c":65.22,"h":65.25,"l":64.98,"n":1922,"o":65,"t":"2025-12-23T05:00:00Z","v":370008,"vw":65.170164},{"c":65.41,"h":65.4199,"l":65.241,"n":1439,"o":65.26,"t":"2025-12-24T05:00:00Z","v":369672,"vw":65.342775},{"c":65.44,"h":65.48,"l":65.34,"n":2178,"o":65.41,"t":"2025-12-26T05:00:00Z","v":379911,"vw":65.415361},{"c":65.35,"h":65.375,"l":65.21,"n":2750,"o":65.24,"t":"2025-12-29T05:00:00Z","v":565486,"vw":65.286351},{"c":65.32,"h":65.4167,"l":65.2731,"n":2225,"o":65.36,"t":"2025-12-30T05:00:00Z","v":316350,"vw":65.344164},{"c":65.01,"h":65.34,"l":64.99,"n":2692,"o":65.34,"t":"2025-12-31T05:00:00Z","v":391647,"vw":65.129839},{"c":65.29,"h":65.3717,"l":65.06,"n":2327,"o":65.24,"t":"2026-01-02T05:00:00Z","v":612449,"vw":65.195599},{"c":65.66,"h":65.6968,"l":65.3847,"n":2844,"o":65.51,"t":"2026-01-05T05:00:00Z","v":666103,"vw":65.58782},{"c":65.83,"h":65.8903,"l":65.66,"n":1801,"o":65.76,"t":"2026-01-06T05:00:00Z","v":364659,"vw":65.771869},{"c":65.75,"h":65.93,"l":65.72,"n":1896,"o":65.9,"t":"2026-01-07T05:00:00Z","v":317076,"vw":65.820595},{"c":65.71,"h":65.7409,"l":65.57,"n":1941,"o":65.7,"t":"2026-01-08T05:00:00Z","v":350320,"vw":65.676359},{"c":66.01,"h":66.08,"l":65.72,"n":2125,"o":65.72,"t":"2026-01-09T05:00:00Z","v":406948,"vw":65.976476},{"c":66.21,"h":66.22,"l":65.85,"n":2550,"o":65.85,"t":"2026-01-12T05:00:00Z","v":690924,"vw":66.136705},{"c":66.1,"h":66.27,"l":65.95,"n":1904,"o":66.27,"t":"2026-01-13T05:00:00Z","v":311569,"vw":66.065252},{"c":66.09,"h":66.11,"l":65.85,"n":1662,"o":66.11,"t":"2026-01-14T05:00:00Z","v":194284,"vw":65.963261},{"c":66.16,"h":66.3201,"l":66.11,"n":1755,"o":66.22,"t":"2026-01-15T05:00:00Z","v":350191,"vw":66.243225},{"c":66.12,"h":66.2065,"l":65.98,"n":1852,"o":66.16,"t":"2026-01-16T05:00:00Z","v":520603,"vw":66.10322},{"c":65.31,"h":65.69,"l":65.27,"n":3193,"o":65.54,"t":"2026-01-20T05:00:00Z","v":831026,"vw":65.484155},{"c":65.88,"h":66.015,"l":65.42,"n":1783,"o":65.55,"t":"2026-01-21T05:00:00Z","v":255416,"vw":65.692228},{"c":66.1,"h":66.2099,"l":65.965,"n":1826,"o":66.2,"t":"2026-01-22T05:00:00Z","v":364790,"vw":66.114738},{"c":66.19,"h":66.195,"l":65.9699,"n":1908,"o":66.08,"t":"2026-01-23T05:00:00Z","v":371297,"vw":66.103254},{"c":66.41,"h":66.485,"l":66.34,"n":2104,"o":66.35,"t":"2026-01-26T05:00:00Z","v":486558,"vw":66.43164},{"c":66.75,"h":66.755,"l":66.595,"n":1515,"o":66.6,"t":"2026-01-27T05:00:00Z","v":253183,"vw":66.681389},{"c":66.65,"h":66.7696,"l":66.5,"n":2499,"o":66.72,"t":"2026-01-28T05:00:00Z","v":325828,"vw":66.633552},{"c":66.68,"h":66.89,"l":66.1631,"n":1912,"o":66.89,"t":"2026-01-29T05:00:00Z","v":390147,"vw":66.495563},{"c":66.36,"h":66.5899,"l":66.12,"n":2144,"o":66.57,"t":"2026-01-30T05:00:00Z","v":279536,"vw":66.37653},{"c":66.5,"h":66.5999,"l":66.23,"n":2737,"o":66.23,"t":"2026-02-02T05:00:00Z","v":612445,"vw":66.495364},{"c":66.4,"h":66.63,"l":66.0201,"n":2122,"o":66.63,"t":"2026-02-03T05:00:00Z","v":336814,"vw":66.302619},{"c":66.27,"h":66.57,"l":66.03,"n":2340,"o":66.57,"t":"2026-02-04T05:00:00Z","v":412597,"vw":66.285581},{"c":65.85,"h":66.13,"l":65.75,"n":2638,"o":66,"t":"2026-02-05T05:00:00Z","v":434627,"vw":65.950168},{"c":66.73,"h":66.75,"l":66.13,"n":2417,"o":66.13,"t":"2026-02-06T05:00:00Z","v":540132,"vw":66.548978},{"c":67.04,"h":67.1188,"l":66.67,"n":2239,"o":66.74,"t":"2026-02-09T05:00:00Z","v":274665,"vw":66.994201},{"c":67.08,"h":67.27,"l":67.07,"n":2074,"o":67.2,"t":"2026-02-10T05:00:00Z","v":320576,"vw":67.166748},{"c":67.13,"h":67.3559,"l":66.925,"n":1882,"o":67.2,"t":"2026-02-11T05:00:00Z","v":220378,"vw":67.18052},{"c":66.7,"h":67.38,"l":66.67,"n":2251,"o":67.33,"t":"2026-02-12T05:00:00Z","v":723892,"vw":66.860625},{"c":66.85,"h":67.03,"l":66.53,"n":2329,"o":66.84,"t":"2026-02-13T05:00:00Z","v":236610,"vw":66.895637},{"c":66.88,"h":66.9654,"l":66.44,"n":2666,"o":66.78,"t":"2026-02-17T05:00:00Z","v":490206,"vw":66.738304},{"c":67.04,"h":67.22,"l":66.9,"n":2177,"o":67.02,"t":"2026-02-18T05:00:00Z","v":242563,"vw":67.090166},{"c":66.96,"h":66.97,"l":66.745,"n":2519,"o":66.84,"t":"2026-02-19T05:00:00Z","v":256574,"vw":66.861221},{"c":67.32,"h":67.33,"l":66.868,"n":2190,"o":66.93,"t":"2026-02-20T05:00:00Z","v":264455,"vw":67.17288},{"c":67,"h":67.35,"l":66.88,"n":2754,"o":67.24,"t":"2026-02-23T05:00:00Z","v":240725,"vw":67.036664},{"c":67.29,"h":67.34,"l":66.9,"n":2242,"o":66.9,"t":"2026-02-24T05:00:00Z","v":270190,"vw":67.200222},{"c":67.61,"h":67.64,"l":67.43,"n":2164,"o":67.48,"t":"2026-02-25T05:00:00Z","v":691602,"vw":67.597998},{"c":67.47,"h":67.71,"l":67.16,"n":1890,"o":67.71,"t":"2026-02-26T05:00:00Z","v":263334,"vw":67.386407},{"c":67.36,"h":67.4299,"l":67.18,"n":2376,"o":67.39,"t":"2026-02-27T05:00:00Z","v":536247,"vw":67.318401},{"c":67.02,"h":67.145,"l":66.6101,"n":3167,"o":66.63,"t":"2026-03-02T05:00:00Z","v":910474,"vw":66.934639},{"c":66.17,"h":66.355,"l":65.38,"n":4247,"o":65.85,"t":"2026-03-03T05:00:00Z","v":777269,"vw":65.971073},{"c":66.52,"h":66.63,"l":66.17,"n":1954,"o":66.41,"t":"2026-03-04T05:00:00Z","v":432830,"vw":66.480297},{"c":65.95,"h":66.31,"l":65.59,"n":2631,"o":66.15,"t":"2026-03-05T05:00:00Z","v":544781,"vw":65.830612},{"c":65.47,"h":65.7,"l":65.185,"n":3050,"o":65.43,"t":"2026-03-06T05:00:00Z","v":458201,"vw":65.464188},{"c":65.86,"h":65.98,"l":64.69,"n":4882,"o":65,"t":"2026-03-09T04:00:00Z","v":909425,"vw":65.203215},{"c":65.83,"h":66.37,"l":65.73,"n":3325,"o":65.95,"t":"2026-03-10T04:00:00Z","v":831239,"vw":66.001223},{"c":65.64,"h":65.9,"l":65.44,"n":2638,"o":65.8,"t":"2026-03-11T04:00:00Z","v":505873,"vw":65.624551},{"c":64.86,"h":65.36,"l":64.8533,"n":2161,"o":65.15,"t":"2026-03-12T04:00:00Z","v":536135,"vw":65.041261},{"c":64.57,"h":65.28,"l":64.505,"n":2488,"o":65.06,"t":"2026-03-13T04:00:00Z","v":309094,"vw":64.75561},{"c":65.2,"h":65.35,"l":64.9966,"n":2342,"o":65.04,"t":"2026-03-16T04:00:00Z","v":355464,"vw":65.158965},{"c":65.39,"h":65.57,"l":65.32,"n":1976,"o":65.53,"t":"2026-03-17T04:00:00Z","v":249711,"vw":65.446647},{"c":64.68,"h":65.26,"l":64.665,"n":2206,"o":65.26,"t":"2026-03-18T04:00:00Z","v":331989,"vw":65.019314},{"c":64.63,"h":64.81,"l":64.1,"n":2254,"o":64.23,"t":"2026-03-19T04:00:00Z","v":309060,"vw":64.42515},{"c":63.57,"h":64.47,"l":63.4,"n":2889,"o":64.47,"t":"2026-03-20T04:00:00Z","v":435955,"vw":63.839451},{"c":64.35,"h":64.81,"l":64.09,"n":2967,"o":64.33,"t":"2026-03-23T04:00:00Z","v":498898,"vw":64.488329},{"c":64.06,"h":64.335,"l":63.79,"n":2624,"o":63.83,"t":"2026-03-24T04:00:00Z","v":402991,"vw":64.107735},{"c":64.54,"h":64.73,"l":64.32,"n":1779,"o":64.59,"t":"2026-03-25T04:00:00Z","v":251949,"vw":64.571786},{"c":63.64,"h":64.32,"l":63.6,"n":2136,"o":64.18,"t":"2026-03-26T04:00:00Z","v":317891,"vw":63.955401},{"c":63.12,"h":63.56,"l":63.02,"n":2789,"o":63.52,"t":"2026-03-27T04:00:00Z","v":442848,"vw":63.25344},{"c":63.12,"h":63.62,"l":62.955,"n":2643,"o":63.62,"t":"2026-03-30T04:00:00Z","v":323092,"vw":63.289696},{"c":64.35,"h":64.415,"l":63.52,"n":3277,"o":63.56,"t":"2026-03-31T04:00:00Z","v":652085,"vw":64.062795},{"c":64.74,"h":65.0002,"l":64.6,"n":2553,"o":64.74,"t":"2026-04-01T04:00:00Z","v":493371,"vw":64.806645},{"c":64.39,"h":64.53,"l":63.66,"n":1553,"o":63.79,"t":"2026-04-02T04:00:00Z","v":297135,"vw":64.129037},{"c":64.54,"h":64.61,"l":64.38,"n":2135,"o":64.48,"t":"2026-04-06T04:00:00Z","v":312406,"vw":64.500589},{"c":64.6,"h":64.63,"l":63.98,"n":2147,"o":64.28,"t":"2026-04-07T04:00:00Z","v":408450,"vw":64.307186},{"c":65.92,"h":66.18,"l":65.69,"n":2673,"o":66.18,"t":"2026-04-08T04:00:00Z","v":470980,"vw":65.935899},{"c":66.05,"h":66.18,"l":65.61,"n":2772,"o":65.81,"t":"2026-04-09T04:00:00Z","v":500399,"vw":65.999327},{"c":66.01,"h":66.26,"l":65.94,"n":1782,"o":66.23,"t":"2026-04-10T04:00:00Z","v":234956,"vw":66.093335},{"c":66.44,"h":66.4432,"l":65.75,"n":2065,"o":65.75,"t":"2026-04-13T04:00:00Z","v":611404,"vw":66.137727},{"c":66.96,"h":66.985,"l":66.54,"n":1973,"o":66.74,"t":"2026-04-14T04:00:00Z","v":352154,"vw":66.869328},{"c":67.09,"h":67.1165,"l":66.835,"n":1981,"o":66.91,"t":"2026-04-15T04:00:00Z","v":294334,"vw":66.98979},{"c":67.11,"h":67.21,"l":66.975,"n":2147,"o":67.19,"t":"2026-04-16T04:00:00Z","v":412309,"vw":67.094168},{"c":67.75,"h":67.9509,"l":67.58,"n":2446,"o":67.72,"t":"2026-04-17T04:00:00Z","v":274149,"vw":67.800601},{"c":67.62,"h":67.665,"l":67.42,"n":2394,"o":67.5,"t":"2026-04-20T04:00:00Z","v":449515,"vw":67.580294},{"c":67.07,"h":67.76,"l":67.03,"n":2330,"o":67.69,"t":"2026-04-21T04:00:00Z","v":366034,"vw":67.2836},{"c":67.45,"h":67.505,"l":67.355,"n":1747,"o":67.46,"t":"2026-04-22T04:00:00Z","v":211152,"vw":67.427742},{"c":67.17,"h":67.5,"l":66.74,"n":3192,"o":67.27,"t":"2026-04-23T04:00:00Z","v":565872,"vw":67.18662},{"c":67.56,"h":67.58,"l":67.245,"n":1606,"o":67.33,"t":"2026-04-24T04:00:00Z","v":326811,"vw":67.478161},{"c":67.52,"h":67.59,"l":67.39,"n":1768,"o":67.52,"t":"2026-04-27T04:00:00Z","v":207751,"vw":67.495944},{"c":67.27,"h":67.36,"l":67.09,"n":1651,"o":67.36,"t":"2026-04-28T04:00:00Z","v":182718,"vw":67.220986},{"c":67.03,"h":67.24,"l":66.8379,"n":2116,"o":67.24,"t":"2026-04-29T04:00:00Z","v":281160,"vw":67.024479},{"c":67.69,"h":67.76,"l":67.19,"n":2129,"o":67.3,"t":"2026-04-30T04:00:00Z","v":327429,"vw":67.485181},{"c":67.77,"h":68.09,"l":67.75,"n":2355,"o":67.86,"t":"2026-05-01T04:00:00Z","v":355774,"vw":67.909403},{"c":67.46,"h":67.79,"l":67.24,"n":2846,"o":67.57,"t":"2026-05-04T04:00:00Z","v":729873,"vw":67.555606},{"c":67.93,"h":67.9959,"l":67.72,"n":2147,"o":67.87,"t":"2026-05-05T04:00:00Z","v":322399,"vw":67.917891},{"c":68.82,"h":68.86,"l":68.48,"n":2207,"o":68.51,"t":"2026-05-06T04:00:00Z","v":309116,"vw":68.699852},{"c":68.39,"h":69.02,"l":68.34,"n":2752,"o":69.02,"t":"2026-05-07T04:00:00Z","v":541860,"vw":68.506557},{"c":68.84,"h":68.895,"l":68.73,"n":2128,"o":68.84,"t":"2026-05-08T04:00:00Z","v":341104,"vw":68.82207},{"c":68.85,"h":68.93,"l":68.78,"n":2380,"o":68.84,"t":"2026-05-11T04:00:00Z","v":315896,"vw":68.86485},{"c":68.51,"h":68.57,"l":68.15,"n":2445,"o":68.57,"t":"2026-05-12T04:00:00Z","v":434317,"vw":68.399506},{"c":68.78,"h":68.84,"l":68.43,"n":2027,"o":68.5,"t":"2026-05-13T04:00:00Z","v":410672,"vw":68.721575},{"c":68.97,"h":69.115,"l":68.85,"n":2014,"o":68.94,"t":"2026-05-14T04:00:00Z","v":213778,"vw":68.984017},{"c":68.13,"h":68.4,"l":68.1,"n":2807,"o":68.4,"t":"2026-05-15T04:00:00Z","v":296178,"vw":68.239628},{"c":68.19,"h":68.42,"l":67.87,"n":3622,"o":68.32,"t":"2026-05-18T04:00:00Z","v":447747,"vw":68.127573},{"c":67.83,"h":68.06,"l":67.64,"n":2129,"o":67.93,"t":"2026-05-19T04:00:00Z","v":238934,"vw":67.866582},{"c":68.49,"h":68.535,"l":67.88,"n":2486,"o":67.92,"t":"2026-05-20T04:00:00Z","v":385393,"vw":68.282889},{"c":68.68,"h":68.8,"l":68.16,"n":2059,"o":68.2,"t":"2026-05-21T04:00:00Z","v":267459,"vw":68.459637},{"c":68.79,"h":68.99,"l":68.68,"n":2279,"o":68.9,"t":"2026-05-22T04:00:00Z","v":319969,"vw":68.837528},{"c":69.37,"h":69.41,"l":69.201,"n":2328,"o":69.23,"t":"2026-05-26T04:00:00Z","v":275115,"vw":69.302754},{"c":69.31,"h":69.49,"l":69.2,"n":1799,"o":69.49,"t":"2026-05-27T04:00:00Z","v":287045,"vw":69.311181},{"c":69.52,"h":69.57,"l":69.09,"n":2824,"o":69.24,"t":"2026-05-28T04:00:00Z","v":345749,"vw":69.407143},{"c":69.61,"h":69.74,"l":69.5442,"n":2005,"o":69.67,"t":"2026-05-29T04:00:00Z","v":239228,"vw":69.646636},{"c":69.7,"h":69.83,"l":69.36,"n":2495,"o":69.48,"t":"2026-06-01T04:00:00Z","v":595575,"vw":69.557937},{"c":69.85,"h":69.915,"l":69.68,"n":2073,"o":69.79,"t":"2026-06-02T04:00:00Z","v":536085,"vw":69.833705},{"c":69.48,"h":69.79,"l":69.41,"n":1949,"o":69.79,"t":"2026-06-03T04:00:00Z","v":230172,"vw":69.530154},{"c":69.65,"h":69.715,"l":69.26,"n":1596,"o":69.26,"t":"2026-06-04T04:00:00Z","v":200092,"vw":69.573109},{"c":68.28,"h":69.19,"l":68.16,"n":2508,"o":69.16,"t":"2026-06-05T04:00:00Z","v":302792,"vw":68.693795},{"c":68.47,"h":68.9,"l":68.42,"n":2046,"o":68.9,"t":"2026-06-08T04:00:00Z","v":235853,"vw":68.592894},{"c":68.47,"h":69.0401,"l":67.655,"n":3138,"o":68.75,"t":"2026-06-09T04:00:00Z","v":454353,"vw":68.253105},{"c":67.84,"h":68.54,"l":67.819,"n":3026,"o":68.34,"t":"2026-06-10T04:00:00Z","v":281902,"vw":68.1206},{"c":68.94,"h":69.02,"l":67.97,"n":2573,"o":68.19,"t":"2026-06-11T04:00:00Z","v":434440,"vw":68.386611},{"c":69.12,"h":69.26,"l":68.74,"n":2798,"o":69.07,"t":"2026-06-12T04:00:00Z","v":356602,"vw":69.073153},{"c":69.78,"h":69.925,"l":69.75,"n":2800,"o":69.91,"t":"2026-06-15T04:00:00Z","v":366010,"vw":69.839721},{"c":69.65,"h":69.97,"l":69.62,"n":1850,"o":69.95,"t":"2026-06-16T04:00:00Z","v":220402,"vw":69.775591},{"c":69.16,"h":69.89,"l":69.07,"n":2284,"o":69.89,"t":"2026-06-17T04:00:00Z","v":367623,"vw":69.658785},{"c":69.76,"h":69.92,"l":69.56,"n":1933,"o":69.76,"t":"2026-06-18T04:00:00Z","v":269005,"vw":69.677872},{"c":69.6,"h":69.845,"l":69.51,"n":2501,"o":69.76,"t":"2026-06-22T04:00:00Z","v":283051,"vw":69.61849},{"c":68.78,"h":69.08,"l":68.672,"n":2220,"o":68.83,"t":"2026-06-23T04:00:00Z","v":232144,"vw":68.866775},{"c":68.86,"h":69.125,"l":68.685,"n":2920,"o":68.84,"t":"2026-06-24T04:00:00Z","v":330527,"vw":68.876041},{"c":69.02,"h":69.4,"l":68.88,"n":2151,"o":69.4,"t":"2026-06-25T04:00:00Z","v":251137,"vw":69.07526},{"c":68.87,"h":69.11,"l":68.611,"n":2064,"o":68.75,"t":"2026-06-26T04:00:00Z","v":243134,"vw":68.979027},{"c":69.31,"h":69.325,"l":68.77,"n":1891,"o":69.06,"t":"2026-06-29T04:00:00Z","v":234383,"vw":69.156615},{"c":69.5,"h":69.595,"l":69.2568,"n":1824,"o":69.29,"t":"2026-06-30T04:00:00Z","v":473922,"vw":69.493626},{"c":69.23,"h":69.4831,"l":69.1,"n":1812,"o":69.28,"t":"2026-07-01T04:00:00Z","v":266545,"vw":69.349695},{"c":69.27,"h":69.27,"l":68.47,"n":1997,"o":69.05,"t":"2026-07-02T04:00:00Z","v":263295,"vw":68.780197},{"c":69.28,"h":69.299,"l":69.08,"n":3315,"o":69.18,"t":"2026-07-06T04:00:00Z","v":286159,"vw":69.198536},{"c":68.75,"h":69.1529,"l":68.625,"n":2410,"o":69.09,"t":"2026-07-07T04:00:00Z","v":277390,"vw":68.825612},{"c":68.55,"h":68.58,"l":68.105,"n":2336,"o":68.54,"t":"2026-07-08T04:00:00Z","v":324346,"vw":68.385418},{"c":68.93,"h":68.9979,"l":68.6304,"n":1588,"o":68.73,"t":"2026-07-09T04:00:00Z","v":197228,"vw":68.865151},{"c":69.1,"h":69.1,"l":68.75,"n":1884,"o":69.05,"t":"2026-07-10T04:00:00Z","v":205146,"vw":69.015193},{"c":68.51,"h":68.89,"l":68.455,"n":2101,"o":68.77,"t":"2026-07-13T04:00:00Z","v":212395,"vw":68.664093},{"c":68.85,"h":68.99,"l":68.72,"n":1629,"o":68.82,"t":"2026-07-14T04:00:00Z","v":220997,"vw":68.837917},{"c":69.06,"h":69.1,"l":68.745,"n":1762,"o":69,"t":"2026-07-15T04:00:00Z","v":182671,"vw":68.959766},{"c":68.76,"h":68.919,"l":68.6,"n":1930,"o":68.85,"t":"2026-07-16T04:00:00Z","v":251967,"vw":68.787064},{"c":68.41,"h":68.565,"l":68.1528,"n":2198,"o":68.29,"t":"2026-07-17T04:00:00Z","v":222048,"vw":68.431887},{"c":68.19,"h":68.6742,"l":68.145,"n":2048,"o":68.5,"t":"2026-07-20T04:00:00Z","v":279730,"vw":68.355055},{"c":68.62,"h":68.69,"l":68.33,"n":1486,"o":68.39,"t":"2026-07-21T04:00:00Z","v":276457,"vw":68.560647},{"c":68.6,"h":68.72,"l":68.565,"n":1562,"o":68.62,"t":"2026-07-22T04:00:00Z","v":448162,"vw":68.636425},{"c":68.04,"h":68.2401,"l":67.81,"n":1610,"o":68.1,"t":"2026-07-23T04:00:00Z","v":246539,"vw":67.994227},{"c":68.06,"h":68.3769,"l":67.99,"n":1760,"o":68.19,"t":"2026-07-24T04:00:00Z","v":334459,"vw":68.166768},{"c":68.19,"h":68.52,"l":68,"n":2242,"o":68.37,"t":"2026-07-27T04:00:00Z","v":491985,"vw":68.132498},{"c":68.23,"h":68.355,"l":67.91,"n":2319,"o":68.13,"t":"2026-07-28T04:00:00Z","v":339298,"vw":68.213949},{"c":67.6,"h":68.39,"l":67.565,"n":2401,"o":68.21,"t":"2026-07-29T04:00:00Z","v":392309,"vw":67.887051},{"c":68.49,"h":68.515,"l":68.03,"n":2520,"o":68.06,"t":"2026-07-30T04:00:00Z","v":441363,"vw":68.293811},{"c":68.53,"h":68.66,"l":68.07,"n":2467,"o":68.66,"t":"2026-07-31T04:00:00Z","v":340762,"vw":68.389806},{"c":69.06,"h":69.09,"l":68.64,"n":2662,"o":68.64,"t":"2026-08-03T04:00:00Z","v":359828,"vw":68.979228},{"c":69.89,"h":69.975,"l":69.35,"n":2253,"o":69.41,"t":"2026-08-04T04:00:00Z","v":229124,"vw":69.760141},{"c":69.87,"h":70.21,"l":69.85,"n":1846,"o":70.12,"t":"2026-08-05T04:00:00Z","v":203605,"vw":69.970491},{"c":69.72,"h":69.985,"l":69.65,"n":2096,"o":69.87,"t":"2026-08-06T04:00:00Z","v":242064,"vw":69.750374},{"c":70.12,"h":70.16,"l":69.9092,"n":1970,"o":70.15,"t":"2026-08-07T04:00:00Z","v":267397,"vw":70.034683},{"c":69.92,"h":70.055,"l":69.89,"n":2559,"o":69.94,"t":"2026-08-10T04:00:00Z","v":303906,"vw":69.95713},{"c":69.9,"h":70.13,"l":69.83,"n":1508,"o":70.13,"t":"2026-08-11T04:00:00Z","v":217576,"vw":69.955444},{"c":70.11,"h":70.32,"l":70.05,"n":1975,"o":70.32,"t":"2026-08-12T04:00:00Z","v":245448,"vw":70.118046},{"c":70.4,"h":70.49,"l":70.24,"n":2222,"o":70.35,"t":"2026-08-13T04:00:00Z","v":312339,"vw":70.371229},{"c":70.29,"h":70.44,"l":70.21,"n":1885,"o":70.28,"t":"2026-08-14T04:00:00Z","v":245198,"vw":70.285916},{"c":70.13,"h":70.37,"l":70.115,"n":2371,"o":70.37,"t":"2026-08-17T04:00:00Z","v":256348,"vw":70.248331},{"c":69.67,"h":69.9,"l":69.655,"n":2249,"o":69.9,"t":"2026-08-18T04:00:00Z","v":562360,"vw":69.709035},{"c":69.9,"h":70.06,"l":69.86,"n":1916,"o":69.94,"t":"2026-08-19T04:00:00Z","v":213724,"vw":69.95301},{"c":69.63,"h":69.9,"l":69.61,"n":1873,"o":69.68,"t":"2026-08-20T04:00:00Z","v":241004,"vw":69.700514},{"c":69.85,"h":69.99,"l":69.75,"n":1803,"o":69.76,"t":"2026-08-21T04:00:00Z","v":270610,"vw":69.83995},{"c":69.73,"h":69.79,"l":69.64,"n":2154,"o":69.74,"t":"2026-08-24T04:00:00Z","v":328668,"vw":69.722554},{"c":70.09,"h":70.095,"l":69.81,"n":1608,"o":69.97,"t":"2026-08-25T04:00:00Z","v":204399,"vw":69.976645},{"c":69.99,"h":70.08,"l":69.885,"n":1768,"o":70.07,"t":"2026-08-26T04:00:00Z","v":343418,"vw":69.986198},{"c":70.16,"h":70.2,"l":69.96,"n":1760,"o":69.96,"t":"2026-08-27T04:00:00Z","v":264648,"vw":70.093683},{"c":69.93,"h":70.44,"l":69.85,"n":2794,"o":70.25,"t":"2026-08-28T04:00:00Z","v":357565,"vw":70.067472},{"c":69.74,"h":69.95,"l":69.645,"n":2491,"o":69.95,"t":"2026-08-31T04:00:00Z","v":342530,"vw":69.714112},{"c":69.34,"h":69.6359,"l":69.255,"n":2246,"o":69.6,"t":"2026-09-01T04:00:00Z","v":298854,"vw":69.497943},{"c":69.62,"h":69.63,"l":69.3948,"n":1794,"o":69.54,"t":"2026-09-02T04:00:00Z","v":241224,"vw":69.557617},{"c":70.1,"h":70.15,"l":69.785,"n":2154,"o":70,"t":"2026-09-03T04:00:00Z","v":326360,"vw":70.032326},{"c":70.09,"h":70.16,"l":69.9976,"n":2100,"o":70,"t":"2026-09-04T04:00:00Z","v":404242,"vw":70.053503},{"c":69.85,"h":70.0518,"l":69.81,"n":2603,"o":69.97,"t":"2026-09-08T04:00:00Z","v":720998,"vw":69.897561},{"c":69.48,"h":69.72,"l":69.431,"n":2192,"o":69.58,"t":"2026-09-09T04:00:00Z","v":241895,"vw":69.561328},{"c":69,"h":69.2,"l":68.9399,"n":2435,"o":69.13,"t":"2026-09-10T04:00:00Z","v":826047,"vw":69.089737},{"c":69.36,"h":69.6,"l":69.325,"n":2183,"o":69.56,"t":"2026-09-11T04:00:00Z","v":338052,"vw":69.408272},{"c":68.97,"h":69.225,"l":68.79,"n":2392,"o":68.87,"t":"2026-09-14T04:00:00Z","v":450487,"vw":68.976847},{"c":68.78,"h":68.98,"l":68.675,"n":2027,"o":68.98,"t":"2026-09-15T04:00:00Z","v":2084496,"vw":68.760608},{"c":68.63,"h":69.15,"l":68.36,"n":2524,"o":68.94,"t":"2026-09-16T04:00:00Z","v":454443,"vw":68.820227},{"c":69.17,"h":69.33,"l":69.1,"n":1711,"o":69.33,"t":"2026-09-17T04:00:00Z","v":323314,"vw":69.196773},{"c":69.08,"h":69.08,"l":68.87,"n":1991,"o":68.95,"t":"2026-09-18T04:00:00Z","v":319132,"vw":68.95998},{"c":69.76,"h":69.815,"l":69.39,"n":2004,"o":69.39,"t":"2026-09-21T04:00:00Z","v":307519,"vw":69.634614},{"c":69.83,"h":69.9154,"l":69.665,"n":2118,"o":69.8,"t":"2026-09-22T04:00:00Z","v":339446,"vw":69.789693},{"c":69.15,"h":69.7,"l":69.01,"n":3068,"o":69.7,"t":"2026-09-23T04:00:00Z","v":503855,"vw":69.20101},{"c":68.93,"h":69.109,"l":68.73,"n":2334,"o":69.1,"t":"2026-09-24T04:00:00Z","v":344524,"vw":68.934644},{"c":69.25,"h":69.29,"l":68.9,"n":2555,"o":69.17,"t":"2026-09-25T04:00:00Z","v":498956,"vw":69.134756},{"c":68.82,"h":69.05,"l":68.63,"n":3265,"o":69.01,"t":"2026-09-28T04:00:00Z","v":682580,"vw":68.823631},{"c":68.73,"h":68.84,"l":68.49,"n":3469,"o":68.84,"t":"2026-09-29T04:00:00Z","v":685747,"vw":68.64902},{"c":68.52,"h":68.89,"l":68.49,"n":3566,"o":68.74,"t":"2026-09-30T04:00:00Z","v":673566,"vw":68.716878},{"c":68.53,"h":68.63,"l":68.155,"n":4041,"o":68.4,"t":"2026-10-01T04:00:00Z","v":699925,"vw":68.371075},{"c":68.57,"h":68.82,"l":68.4,"n":3414,"o":68.73,"t":"2026-10-02T04:00:00Z","v":503077,"vw":68.574117},{"c":68.81,"h":68.885,"l":68.52,"n":3118,"o":68.57,"t":"2026-10-05T04:00:00Z","v":538280,"vw":68.710453},{"c":69.01,"h":69.17,"l":68.9499,"n":2323,"o":69.08,"t":"2026-10-06T04:00:00Z","v":400077,"vw":69.058856},{"c":68.71,"h":68.76,"l":68.45,"n":2443,"o":68.5,"t":"2026-10-07T04:00:00Z","v":610046,"vw":68.597412},{"c":68.55,"h":68.65,"l":68.34,"n":2417,"o":68.34,"t":"2026-10-08T04:00:00Z","v":464994,"vw":68.487504},{"c":68.84,"h":68.88,"l":68.63,"n":2216,"o":68.68,"t":"2026-10-09T04:00:00Z","v":449368,"vw":68.762603},{"c":68.75,"h":68.9,"l":68.7043,"n":2235,"o":68.9,"t":"2026-10-12T04:00:00Z","v":549891,"vw":68.768352},{"c":68.78,"h":68.86,"l":68.65,"n":2584,"o":68.83,"t":"2026-10-13T04:00:00Z","v":582021,"vw":68.761625},{"c":68.37,"h":68.55,"l":68.2001,"n":2537,"o":68.4,"t":"2026-10-14T04:00:00Z","v":456381,"vw":68.356096},{"c":68.65,"h":68.67,"l":68.25,"n":3208,"o":68.27,"t":"2026-10-15T04:00:00Z","v":806242,"vw":68.503398},{"c":68.28,"h":68.77,"l":68.16,"n":2728,"o":68.65,"t":"2026-10-16T04:00:00Z","v":2216957,"vw":68.427741},{"c":68.26,"h":68.505,"l":68.245,"n":2620,"o":68.3,"t":"2026-10-19T04:00:00Z","v":723045,"vw":68.35697},{"c":68.49,"h":68.7112,"l":68.23,"n":1924,"o":68.35,"t":"2026-10-20T04:00:00Z","v":368415,"vw":68.478592},{"c":68.72,"h":68.795,"l":68.5,"n":2554,"o":68.59,"t":"2026-10-21T04:00:00Z","v":577089,"vw":68.685591},{"c":68.36,"h":68.44,"l":68.182,"n":2907,"o":68.42,"t":"2026-10-22T04:00:00Z","v":703795,"vw":68.303972}],"volatilityBars":[{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-09-21T10:15:00Z","v":243,"vw":69.1},{"c":69.41,"h":69.45,"l":69.39,"n":313,"o":69.39,"t":"2026-09-21T13:30:00Z","v":14110,"vw":69.418404},{"c":69.445,"h":69.445,"l":69.43,"n":67,"o":69.44,"t":"2026-09-21T13:45:00Z","v":10194,"vw":69.437532},{"c":69.46,"h":69.46,"l":69.41,"n":63,"o":69.45,"t":"2026-09-21T14:00:00Z","v":7010,"vw":69.431978},{"c":69.55,"h":69.5501,"l":69.485,"n":45,"o":69.4854,"t":"2026-09-21T14:15:00Z","v":4326,"vw":69.519589},{"c":69.5412,"h":69.56,"l":69.54,"n":42,"o":69.54,"t":"2026-09-21T14:30:00Z","v":8869,"vw":69.549538},{"c":69.53,"h":69.55,"l":69.52,"n":39,"o":69.52,"t":"2026-09-21T14:45:00Z","v":11310,"vw":69.537985},{"c":69.565,"h":69.5658,"l":69.5207,"n":51,"o":69.5207,"t":"2026-09-21T15:00:00Z","v":33044,"vw":69.544973},{"c":69.565,"h":69.59,"l":69.565,"n":82,"o":69.5759,"t":"2026-09-21T15:15:00Z","v":14392,"vw":69.580711},{"c":69.6,"h":69.6,"l":69.565,"n":43,"o":69.565,"t":"2026-09-21T15:30:00Z","v":16127,"vw":69.581894},{"c":69.585,"h":69.63,"l":69.585,"n":24,"o":69.61,"t":"2026-09-21T15:45:00Z","v":3607,"vw":69.60904},{"c":69.65,"h":69.655,"l":69.59,"n":67,"o":69.59,"t":"2026-09-21T16:00:00Z","v":24835,"vw":69.615973},{"c":69.67,"h":69.675,"l":69.655,"n":33,"o":69.665,"t":"2026-09-21T16:15:00Z","v":13236,"vw":69.663268},{"c":69.6701,"h":69.71,"l":69.67,"n":50,"o":69.675,"t":"2026-09-21T16:30:00Z","v":26003,"vw":69.685171},{"c":69.69,"h":69.69,"l":69.675,"n":30,"o":69.68,"t":"2026-09-21T16:45:00Z","v":7475,"vw":69.683468},{"c":69.7074,"h":69.71,"l":69.675,"n":57,"o":69.69,"t":"2026-09-21T17:00:00Z","v":6675,"vw":69.688847},{"c":69.7023,"h":69.71,"l":69.685,"n":21,"o":69.7,"t":"2026-09-21T17:15:00Z","v":2512,"vw":69.698567},{"c":69.69,"h":69.695,"l":69.665,"n":37,"o":69.69,"t":"2026-09-21T17:30:00Z","v":4460,"vw":69.677194},{"c":69.7,"h":69.7,"l":69.68,"n":127,"o":69.69,"t":"2026-09-21T17:45:00Z","v":7024,"vw":69.6889},{"c":69.7224,"h":69.7224,"l":69.7,"n":38,"o":69.7,"t":"2026-09-21T18:00:00Z","v":9041,"vw":69.703928},{"c":69.74,"h":69.74,"l":69.72,"n":28,"o":69.72,"t":"2026-09-21T18:15:00Z","v":3194,"vw":69.728093},{"c":69.74,"h":69.745,"l":69.73,"n":38,"o":69.745,"t":"2026-09-21T18:30:00Z","v":13119,"vw":69.743703},{"c":69.77,"h":69.7797,"l":69.7501,"n":32,"o":69.76,"t":"2026-09-21T18:45:00Z","v":6154,"vw":69.767865},{"c":69.7759,"h":69.7759,"l":69.76,"n":34,"o":69.765,"t":"2026-09-21T19:00:00Z","v":2939,"vw":69.766178},{"c":69.77,"h":69.7851,"l":69.77,"n":32,"o":69.78,"t":"2026-09-21T19:15:00Z","v":4202,"vw":69.777044},{"c":69.795,"h":69.815,"l":69.77,"n":58,"o":69.77,"t":"2026-09-21T19:30:00Z","v":8343,"vw":69.792798},{"c":69.75,"h":69.8,"l":69.74,"n":236,"o":69.79,"t":"2026-09-21T19:45:00Z","v":39918,"vw":69.76671},{"c":69.76,"h":69.76,"l":69.76,"n":5,"o":69.76,"t":"2026-09-21T20:00:00Z","v":496,"vw":69.76},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-09-22T11:30:00Z","v":100,"vw":70.2},{"c":69.865,"h":69.865,"l":69.8,"n":215,"o":69.8,"t":"2026-09-22T13:30:00Z","v":25709,"vw":69.821515},{"c":69.825,"h":69.86,"l":69.815,"n":103,"o":69.86,"t":"2026-09-22T13:45:00Z","v":15357,"vw":69.834473},{"c":69.84,"h":69.87,"l":69.815,"n":85,"o":69.83,"t":"2026-09-22T14:00:00Z","v":6988,"vw":69.836498},{"c":69.816,"h":69.84,"l":69.8,"n":71,"o":69.84,"t":"2026-09-22T14:15:00Z","v":50969,"vw":69.811627},{"c":69.74,"h":69.835,"l":69.72,"n":74,"o":69.8052,"t":"2026-09-22T14:30:00Z","v":15291,"vw":69.753645},{"c":69.7499,"h":69.77,"l":69.72,"n":81,"o":69.74,"t":"2026-09-22T14:45:00Z","v":11670,"vw":69.748784},{"c":69.765,"h":69.775,"l":69.745,"n":52,"o":69.75,"t":"2026-09-22T15:00:00Z","v":7085,"vw":69.762409},{"c":69.75,"h":69.775,"l":69.75,"n":40,"o":69.77,"t":"2026-09-22T15:15:00Z","v":4332,"vw":69.762821},{"c":69.68,"h":69.725,"l":69.6701,"n":137,"o":69.72,"t":"2026-09-22T15:30:00Z","v":39247,"vw":69.701078},{"c":69.68,"h":69.69,"l":69.665,"n":61,"o":69.665,"t":"2026-09-22T15:45:00Z","v":8447,"vw":69.680009},{"c":69.7,"h":69.71,"l":69.685,"n":43,"o":69.7,"t":"2026-09-22T16:00:00Z","v":3311,"vw":69.698525},{"c":69.685,"h":69.7,"l":69.6741,"n":17,"o":69.7,"t":"2026-09-22T16:15:00Z","v":4051,"vw":69.681104},{"c":69.6999,"h":69.705,"l":69.69,"n":17,"o":69.7,"t":"2026-09-22T16:30:00Z","v":2420,"vw":69.696876},{"c":69.74,"h":69.76,"l":69.7029,"n":44,"o":69.7029,"t":"2026-09-22T16:45:00Z","v":10657,"vw":69.743303},{"c":69.7127,"h":69.74,"l":69.7,"n":22,"o":69.74,"t":"2026-09-22T17:00:00Z","v":4402,"vw":69.724892},{"c":69.72,"h":69.725,"l":69.6999,"n":19,"o":69.71,"t":"2026-09-22T17:15:00Z","v":9339,"vw":69.705697},{"c":69.735,"h":69.735,"l":69.71,"n":40,"o":69.73,"t":"2026-09-22T17:30:00Z","v":3415,"vw":69.722523},{"c":69.815,"h":69.815,"l":69.73,"n":126,"o":69.73,"t":"2026-09-22T17:45:00Z","v":14307,"vw":69.768581},{"c":69.8296,"h":69.835,"l":69.8,"n":38,"o":69.83,"t":"2026-09-22T18:00:00Z","v":5835,"vw":69.82483},{"c":69.82,"h":69.84,"l":69.82,"n":26,"o":69.835,"t":"2026-09-22T18:15:00Z","v":2503,"vw":69.829557},{"c":69.81,"h":69.825,"l":69.79,"n":19,"o":69.825,"t":"2026-09-22T18:30:00Z","v":2371,"vw":69.800783},{"c":69.79,"h":69.815,"l":69.79,"n":55,"o":69.81,"t":"2026-09-22T18:45:00Z","v":8101,"vw":69.80432},{"c":69.8098,"h":69.81,"l":69.7901,"n":68,"o":69.7997,"t":"2026-09-22T19:00:00Z","v":13069,"vw":69.799788},{"c":69.84,"h":69.84,"l":69.815,"n":55,"o":69.815,"t":"2026-09-22T19:15:00Z","v":6058,"vw":69.826442},{"c":69.88,"h":69.9154,"l":69.845,"n":68,"o":69.845,"t":"2026-09-22T19:30:00Z","v":31733,"vw":69.884753},{"c":69.815,"h":69.905,"l":69.815,"n":230,"o":69.89,"t":"2026-09-22T19:45:00Z","v":27056,"vw":69.861566},{"c":69.83,"h":69.83,"l":69.83,"n":5,"o":69.83,"t":"2026-09-22T20:00:00Z","v":2464,"vw":69.83},{"c":69.83,"h":69.83,"l":69.83,"n":1,"o":69.83,"t":"2026-09-23T08:00:00Z","v":212,"vw":69.83},{"c":69.53,"h":69.7,"l":69.51,"n":186,"o":69.7,"t":"2026-09-23T13:30:00Z","v":50557,"vw":69.593139},{"c":69.36,"h":69.49,"l":69.36,"n":63,"o":69.49,"t":"2026-09-23T13:45:00Z","v":5869,"vw":69.41099},{"c":69.34,"h":69.4,"l":69.33,"n":72,"o":69.38,"t":"2026-09-23T14:00:00Z","v":6200,"vw":69.36857},{"c":69.265,"h":69.34,"l":69.245,"n":80,"o":69.34,"t":"2026-09-23T14:15:00Z","v":14087,"vw":69.26634},{"c":69.27,"h":69.32,"l":69.25,"n":70,"o":69.275,"t":"2026-09-23T14:30:00Z","v":7614,"vw":69.278715},{"c":69.337,"h":69.35,"l":69.2298,"n":187,"o":69.2402,"t":"2026-09-23T14:45:00Z","v":17733,"vw":69.273645},{"c":69.315,"h":69.33,"l":69.29,"n":25,"o":69.33,"t":"2026-09-23T15:00:00Z","v":4156,"vw":69.311489},{"c":69.295,"h":69.33,"l":69.29,"n":97,"o":69.315,"t":"2026-09-23T15:15:00Z","v":24390,"vw":69.312524},{"c":69.26,"h":69.26,"l":69.2283,"n":122,"o":69.2548,"t":"2026-09-23T15:30:00Z","v":23475,"vw":69.248871},{"c":69.2225,"h":69.265,"l":69.195,"n":124,"o":69.265,"t":"2026-09-23T15:45:00Z","v":13519,"vw":69.215831},{"c":69.215,"h":69.22,"l":69.185,"n":101,"o":69.22,"t":"2026-09-23T16:00:00Z","v":22351,"vw":69.199736},{"c":69.195,"h":69.205,"l":69.175,"n":55,"o":69.205,"t":"2026-09-23T16:15:00Z","v":8950,"vw":69.191927},{"c":69.16,"h":69.2,"l":69.16,"n":60,"o":69.2,"t":"2026-09-23T16:30:00Z","v":7017,"vw":69.191134},{"c":69.09,"h":69.1648,"l":69.075,"n":90,"o":69.16,"t":"2026-09-23T16:45:00Z","v":17591,"vw":69.103765},{"c":69.0399,"h":69.1,"l":69.01,"n":194,"o":69.1,"t":"2026-09-23T17:00:00Z","v":49245,"vw":69.036305},{"c":69.0599,"h":69.08,"l":69.03,"n":73,"o":69.04,"t":"2026-09-23T17:15:00Z","v":14271,"vw":69.059446},{"c":69.14,"h":69.15,"l":69.025,"n":192,"o":69.05,"t":"2026-09-23T17:30:00Z","v":16838,"vw":69.071793},{"c":69.18,"h":69.18,"l":69.14,"n":195,"o":69.16,"t":"2026-09-23T17:45:00Z","v":25002,"vw":69.152511},{"c":69.15,"h":69.165,"l":69.13,"n":40,"o":69.165,"t":"2026-09-23T18:00:00Z","v":6181,"vw":69.153219},{"c":69.12,"h":69.15,"l":69.115,"n":32,"o":69.15,"t":"2026-09-23T18:15:00Z","v":3566,"vw":69.13946},{"c":69.105,"h":69.12,"l":69.09,"n":42,"o":69.1101,"t":"2026-09-23T18:30:00Z","v":5488,"vw":69.107866},{"c":69.145,"h":69.145,"l":69.095,"n":71,"o":69.1,"t":"2026-09-23T18:45:00Z","v":38679,"vw":69.105718},{"c":69.14,"h":69.16,"l":69.12,"n":131,"o":69.145,"t":"2026-09-23T19:00:00Z","v":26894,"vw":69.146253},{"c":69.115,"h":69.135,"l":69.105,"n":104,"o":69.135,"t":"2026-09-23T19:15:00Z","v":19152,"vw":69.120001},{"c":69.115,"h":69.145,"l":69.11,"n":135,"o":69.12,"t":"2026-09-23T19:30:00Z","v":28176,"vw":69.132441},{"c":69.13,"h":69.135,"l":69.08,"n":318,"o":69.12,"t":"2026-09-23T19:45:00Z","v":40913,"vw":69.102569},{"c":69.15,"h":69.15,"l":69.15,"n":5,"o":69.15,"t":"2026-09-23T20:00:00Z","v":2654,"vw":69.15},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-09-24T12:30:00Z","v":150,"vw":69.2},{"c":68.96,"h":69.1,"l":68.93,"n":145,"o":69.1,"t":"2026-09-24T13:30:00Z","v":11310,"vw":68.995762},{"c":68.9899,"h":68.99,"l":68.955,"n":62,"o":68.98,"t":"2026-09-24T13:45:00Z","v":11439,"vw":68.985598},{"c":69,"h":69.04,"l":68.9828,"n":75,"o":68.9885,"t":"2026-09-24T14:00:00Z","v":16773,"vw":69.004352},{"c":68.97,"h":68.99,"l":68.955,"n":85,"o":68.99,"t":"2026-09-24T14:15:00Z","v":5623,"vw":68.971275},{"c":68.895,"h":68.97,"l":68.895,"n":24,"o":68.97,"t":"2026-09-24T14:30:00Z","v":11759,"vw":68.945106},{"c":68.8292,"h":68.9,"l":68.8292,"n":37,"o":68.89,"t":"2026-09-24T14:45:00Z","v":4429,"vw":68.863788},{"c":68.75,"h":68.8362,"l":68.75,"n":33,"o":68.8362,"t":"2026-09-24T15:00:00Z","v":4427,"vw":68.785364},{"c":68.7548,"h":68.8,"l":68.74,"n":22,"o":68.74,"t":"2026-09-24T15:15:00Z","v":1896,"vw":68.775749},{"c":68.77,"h":68.77,"l":68.73,"n":49,"o":68.75,"t":"2026-09-24T15:30:00Z","v":26261,"vw":68.744884},{"c":68.7854,"h":68.7954,"l":68.78,"n":14,"o":68.78,"t":"2026-09-24T15:45:00Z","v":1762,"vw":68.784722},{"c":68.79,"h":68.79,"l":68.75,"n":44,"o":68.77,"t":"2026-09-24T16:00:00Z","v":9318,"vw":68.757882},{"c":69.01,"h":69.1,"l":68.805,"n":259,"o":68.805,"t":"2026-09-24T16:15:00Z","v":40583,"vw":68.965099},{"c":69.04,"h":69.109,"l":68.9799,"n":47,"o":69.01,"t":"2026-09-24T16:30:00Z","v":3942,"vw":69.02615},{"c":69.04,"h":69.0754,"l":69.0298,"n":39,"o":69.03,"t":"2026-09-24T16:45:00Z","v":5463,"vw":69.05113},{"c":69.035,"h":69.08,"l":68.99,"n":98,"o":69.0101,"t":"2026-09-24T17:00:00Z","v":12513,"vw":69.027043},{"c":68.965,"h":69,"l":68.955,"n":80,"o":68.995,"t":"2026-09-24T17:15:00Z","v":22019,"vw":68.984569},{"c":68.8999,"h":68.99,"l":68.899,"n":79,"o":68.975,"t":"2026-09-24T17:30:00Z","v":25533,"vw":68.959949},{"c":68.905,"h":68.92,"l":68.89,"n":32,"o":68.89,"t":"2026-09-24T17:45:00Z","v":6977,"vw":68.910227},{"c":68.93,"h":68.93,"l":68.84,"n":66,"o":68.86,"t":"2026-09-24T18:00:00Z","v":13657,"vw":68.878079},{"c":68.98,"h":68.985,"l":68.9101,"n":93,"o":68.935,"t":"2026-09-24T18:15:00Z","v":12539,"vw":68.935756},{"c":68.94,"h":69.025,"l":68.925,"n":65,"o":68.955,"t":"2026-09-24T18:30:00Z","v":8916,"vw":68.953589},{"c":68.98,"h":69,"l":68.95,"n":89,"o":68.95,"t":"2026-09-24T18:45:00Z","v":15947,"vw":68.979749},{"c":68.92,"h":68.98,"l":68.915,"n":84,"o":68.98,"t":"2026-09-24T19:00:00Z","v":16508,"vw":68.938594},{"c":68.93,"h":68.955,"l":68.92,"n":94,"o":68.925,"t":"2026-09-24T19:15:00Z","v":15258,"vw":68.941743},{"c":68.935,"h":68.955,"l":68.92,"n":58,"o":68.93,"t":"2026-09-24T19:30:00Z","v":8003,"vw":68.930514},{"c":68.94,"h":68.95,"l":68.93,"n":129,"o":68.93,"t":"2026-09-24T19:45:00Z","v":20056,"vw":68.944733},{"c":68.93,"h":68.93,"l":68.93,"n":6,"o":68.93,"t":"2026-09-24T20:00:00Z","v":1316,"vw":68.93},{"c":68.9003,"h":68.9003,"l":68.9003,"n":1,"o":68.9003,"t":"2026-09-24T23:30:00Z","v":100,"vw":68.9003},{"c":69.08,"h":69.14,"l":69.08,"n":5,"o":69.14,"t":"2026-09-24T23:45:00Z","v":489,"vw":69.109306},{"c":69.095,"h":69.17,"l":69.07,"n":215,"o":69.17,"t":"2026-09-25T13:30:00Z","v":14491,"vw":69.130509},{"c":69.1,"h":69.13,"l":69.08,"n":75,"o":69.095,"t":"2026-09-25T13:45:00Z","v":9561,"vw":69.106288},{"c":68.94,"h":69.14,"l":68.9,"n":70,"o":69.1,"t":"2026-09-25T14:00:00Z","v":32813,"vw":68.982177},{"c":68.925,"h":68.97,"l":68.91,"n":98,"o":68.92,"t":"2026-09-25T14:15:00Z","v":9866,"vw":68.939761},{"c":68.9359,"h":68.975,"l":68.91,"n":64,"o":68.91,"t":"2026-09-25T14:30:00Z","v":14721,"vw":68.92922},{"c":69.01,"h":69.01,"l":68.9247,"n":94,"o":68.9247,"t":"2026-09-25T14:45:00Z","v":16360,"vw":68.968188},{"c":69.01,"h":69.05,"l":68.975,"n":131,"o":69.005,"t":"2026-09-25T15:00:00Z","v":26070,"vw":69.000879},{"c":69.01,"h":69.035,"l":68.975,"n":72,"o":69,"t":"2026-09-25T15:15:00Z","v":10154,"vw":69.007415},{"c":68.96,"h":69.065,"l":68.96,"n":129,"o":69.01,"t":"2026-09-25T15:30:00Z","v":15652,"vw":69.026382},{"c":69.13,"h":69.13,"l":68.94,"n":83,"o":68.9445,"t":"2026-09-25T15:45:00Z","v":8240,"vw":69.000569},{"c":69.265,"h":69.275,"l":69.14,"n":51,"o":69.14,"t":"2026-09-25T16:00:00Z","v":5767,"vw":69.237605},{"c":69.22,"h":69.2697,"l":69.16,"n":78,"o":69.255,"t":"2026-09-25T16:15:00Z","v":8200,"vw":69.207065},{"c":69.21,"h":69.25,"l":69.165,"n":233,"o":69.245,"t":"2026-09-25T16:30:00Z","v":42194,"vw":69.204783},{"c":69.145,"h":69.19,"l":69.135,"n":85,"o":69.19,"t":"2026-09-25T16:45:00Z","v":13675,"vw":69.164319},{"c":69.18,"h":69.19,"l":69.1454,"n":61,"o":69.16,"t":"2026-09-25T17:00:00Z","v":22137,"vw":69.177691},{"c":69.17,"h":69.1751,"l":69.155,"n":48,"o":69.16,"t":"2026-09-25T17:15:00Z","v":3551,"vw":69.165913},{"c":69.1799,"h":69.18,"l":69.13,"n":66,"o":69.175,"t":"2026-09-25T17:30:00Z","v":17350,"vw":69.167282},{"c":69.17,"h":69.17,"l":69.145,"n":119,"o":69.165,"t":"2026-09-25T17:45:00Z","v":12769,"vw":69.161326},{"c":69.19,"h":69.19,"l":69.155,"n":42,"o":69.17,"t":"2026-09-25T18:00:00Z","v":89092,"vw":69.170216},{"c":69.17,"h":69.19,"l":69.145,"n":51,"o":69.19,"t":"2026-09-25T18:15:00Z","v":5859,"vw":69.177467},{"c":69.19,"h":69.21,"l":69.165,"n":50,"o":69.19,"t":"2026-09-25T18:30:00Z","v":19891,"vw":69.192532},{"c":69.2,"h":69.21,"l":69.19,"n":40,"o":69.2,"t":"2026-09-25T18:45:00Z","v":4708,"vw":69.201078},{"c":69.24,"h":69.24,"l":69.19,"n":71,"o":69.215,"t":"2026-09-25T19:00:00Z","v":10142,"vw":69.213312},{"c":69.1999,"h":69.245,"l":69.195,"n":85,"o":69.245,"t":"2026-09-25T19:15:00Z","v":52294,"vw":69.218533},{"c":69.25,"h":69.25,"l":69.1901,"n":66,"o":69.195,"t":"2026-09-25T19:30:00Z","v":10269,"vw":69.224367},{"c":69.25,"h":69.29,"l":69.25,"n":182,"o":69.265,"t":"2026-09-25T19:45:00Z","v":19887,"vw":69.27003},{"c":69.25,"h":69.25,"l":69.25,"n":6,"o":69.25,"t":"2026-09-25T20:00:00Z","v":963,"vw":69.25},{"c":69.25,"h":69.25,"l":69.25,"n":4,"o":69.25,"t":"2026-09-28T08:00:00Z","v":150,"vw":69.25},{"c":68.91,"h":69.01,"l":68.86,"n":431,"o":69.01,"t":"2026-09-28T13:30:00Z","v":32724,"vw":68.941063},{"c":68.96,"h":68.96,"l":68.9,"n":160,"o":68.91,"t":"2026-09-28T13:45:00Z","v":22321,"vw":68.937335},{"c":68.89,"h":68.96,"l":68.88,"n":121,"o":68.96,"t":"2026-09-28T14:00:00Z","v":12165,"vw":68.91288},{"c":68.9,"h":68.93,"l":68.87,"n":112,"o":68.89,"t":"2026-09-28T14:15:00Z","v":28412,"vw":68.899141},{"c":68.75,"h":68.9,"l":68.75,"n":157,"o":68.9,"t":"2026-09-28T14:30:00Z","v":48742,"vw":68.846788},{"c":68.65,"h":68.72,"l":68.63,"n":73,"o":68.71,"t":"2026-09-28T14:45:00Z","v":27344,"vw":68.673359},{"c":68.6828,"h":68.72,"l":68.64,"n":75,"o":68.65,"t":"2026-09-28T15:00:00Z","v":139975,"vw":68.644708},{"c":68.7,"h":68.715,"l":68.675,"n":100,"o":68.6797,"t":"2026-09-28T15:15:00Z","v":18630,"vw":68.691141},{"c":68.67,"h":68.72,"l":68.67,"n":62,"o":68.69,"t":"2026-09-28T15:30:00Z","v":8723,"vw":68.686214},{"c":68.72,"h":68.72,"l":68.6697,"n":41,"o":68.6697,"t":"2026-09-28T15:45:00Z","v":3555,"vw":68.68609},{"c":68.7251,"h":68.75,"l":68.71,"n":60,"o":68.72,"t":"2026-09-28T16:00:00Z","v":10537,"vw":68.732196},{"c":68.98,"h":69.05,"l":68.73,"n":222,"o":68.73,"t":"2026-09-28T16:15:00Z","v":52459,"vw":68.962063},{"c":68.85,"h":68.99,"l":68.85,"n":170,"o":68.98,"t":"2026-09-28T16:30:00Z","v":35864,"vw":68.929313},{"c":68.8404,"h":68.88,"l":68.82,"n":62,"o":68.88,"t":"2026-09-28T16:45:00Z","v":9974,"vw":68.861705},{"c":68.995,"h":69.03,"l":68.8123,"n":204,"o":68.85,"t":"2026-09-28T17:00:00Z","v":39622,"vw":68.963944},{"c":68.89,"h":68.99,"l":68.88,"n":79,"o":68.99,"t":"2026-09-28T17:15:00Z","v":9311,"vw":68.927564},{"c":68.89,"h":68.91,"l":68.875,"n":38,"o":68.9004,"t":"2026-09-28T17:30:00Z","v":2609,"vw":68.893689},{"c":68.905,"h":68.92,"l":68.89,"n":72,"o":68.895,"t":"2026-09-28T17:45:00Z","v":18898,"vw":68.902588},{"c":68.915,"h":68.9362,"l":68.9,"n":54,"o":68.91,"t":"2026-09-28T18:00:00Z","v":6804,"vw":68.913437},{"c":68.8801,"h":68.92,"l":68.88,"n":35,"o":68.92,"t":"2026-09-28T18:15:00Z","v":35879,"vw":68.885431},{"c":68.865,"h":68.89,"l":68.84,"n":55,"o":68.88,"t":"2026-09-28T18:30:00Z","v":11477,"vw":68.870129},{"c":68.89,"h":68.89,"l":68.87,"n":54,"o":68.88,"t":"2026-09-28T18:45:00Z","v":17951,"vw":68.87958},{"c":68.8052,"h":68.88,"l":68.805,"n":86,"o":68.88,"t":"2026-09-28T19:00:00Z","v":22567,"vw":68.844334},{"c":68.84,"h":68.845,"l":68.8,"n":81,"o":68.81,"t":"2026-09-28T19:15:00Z","v":9020,"vw":68.835751},{"c":68.82,"h":68.855,"l":68.8,"n":119,"o":68.84,"t":"2026-09-28T19:30:00Z","v":14856,"vw":68.827297},{"c":68.82,"h":68.835,"l":68.79,"n":251,"o":68.82,"t":"2026-09-28T19:45:00Z","v":37811,"vw":68.820917},{"c":68.82,"h":68.82,"l":68.82,"n":5,"o":68.82,"t":"2026-09-28T20:00:00Z","v":577,"vw":68.82},{"c":68.69,"h":68.84,"l":68.69,"n":252,"o":68.84,"t":"2026-09-29T13:30:00Z","v":24043,"vw":68.764469},{"c":68.72,"h":68.76,"l":68.69,"n":170,"o":68.69,"t":"2026-09-29T13:45:00Z","v":25204,"vw":68.724951},{"c":68.746,"h":68.76,"l":68.71,"n":98,"o":68.73,"t":"2026-09-29T14:00:00Z","v":14215,"vw":68.732629},{"c":68.75,"h":68.78,"l":68.73,"n":134,"o":68.745,"t":"2026-09-29T14:15:00Z","v":22873,"vw":68.746721},{"c":68.74,"h":68.77,"l":68.725,"n":247,"o":68.77,"t":"2026-09-29T14:30:00Z","v":59948,"vw":68.748447},{"c":68.7,"h":68.75,"l":68.7,"n":123,"o":68.745,"t":"2026-09-29T14:45:00Z","v":28296,"vw":68.732144},{"c":68.63,"h":68.71,"l":68.61,"n":137,"o":68.71,"t":"2026-09-29T15:00:00Z","v":42331,"vw":68.63813},{"c":68.53,"h":68.64,"l":68.52,"n":87,"o":68.63,"t":"2026-09-29T15:15:00Z","v":26916,"vw":68.553318},{"c":68.6,"h":68.63,"l":68.54,"n":70,"o":68.54,"t":"2026-09-29T15:30:00Z","v":13361,"vw":68.595328},{"c":68.57,"h":68.65,"l":68.54,"n":144,"o":68.595,"t":"2026-09-29T15:45:00Z","v":32716,"vw":68.584652},{"c":68.55,"h":68.59,"l":68.55,"n":71,"o":68.57,"t":"2026-09-29T16:00:00Z","v":16233,"vw":68.562092},{"c":68.58,"h":68.59,"l":68.55,"n":99,"o":68.56,"t":"2026-09-29T16:15:00Z","v":39878,"vw":68.563015},{"c":68.53,"h":68.59,"l":68.53,"n":89,"o":68.58,"t":"2026-09-29T16:30:00Z","v":14342,"vw":68.573576},{"c":68.53,"h":68.565,"l":68.505,"n":151,"o":68.5299,"t":"2026-09-29T16:45:00Z","v":31859,"vw":68.538935},{"c":68.52,"h":68.53,"l":68.49,"n":61,"o":68.53,"t":"2026-09-29T17:00:00Z","v":6089,"vw":68.516299},{"c":68.54,"h":68.54,"l":68.5,"n":52,"o":68.505,"t":"2026-09-29T17:15:00Z","v":6778,"vw":68.513661},{"c":68.56,"h":68.56,"l":68.535,"n":49,"o":68.54,"t":"2026-09-29T17:30:00Z","v":9926,"vw":68.545469},{"c":68.5,"h":68.57,"l":68.495,"n":80,"o":68.57,"t":"2026-09-29T17:45:00Z","v":5596,"vw":68.535881},{"c":68.61,"h":68.63,"l":68.51,"n":340,"o":68.52,"t":"2026-09-29T18:00:00Z","v":93369,"vw":68.588414},{"c":68.645,"h":68.67,"l":68.625,"n":46,"o":68.63,"t":"2026-09-29T18:15:00Z","v":5876,"vw":68.640196},{"c":68.7,"h":68.74,"l":68.62,"n":71,"o":68.64,"t":"2026-09-29T18:30:00Z","v":24891,"vw":68.685514},{"c":68.7,"h":68.71,"l":68.655,"n":48,"o":68.6999,"t":"2026-09-29T18:45:00Z","v":28675,"vw":68.692064},{"c":68.69,"h":68.7251,"l":68.69,"n":113,"o":68.72,"t":"2026-09-29T19:00:00Z","v":28282,"vw":68.71027},{"c":68.695,"h":68.725,"l":68.685,"n":107,"o":68.69,"t":"2026-09-29T19:15:00Z","v":24419,"vw":68.708136},{"c":68.68,"h":68.715,"l":68.68,"n":109,"o":68.69,"t":"2026-09-29T19:30:00Z","v":20419,"vw":68.702446},{"c":68.72,"h":68.725,"l":68.68,"n":319,"o":68.68,"t":"2026-09-29T19:45:00Z","v":35596,"vw":68.705049},{"c":68.73,"h":68.73,"l":68.73,"n":5,"o":68.73,"t":"2026-09-29T20:00:00Z","v":679,"vw":68.73},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-09-29T21:15:00Z","v":200,"vw":69.9},{"c":68.8,"h":68.84,"l":68.74,"n":262,"o":68.74,"t":"2026-09-30T13:30:00Z","v":34067,"vw":68.767538},{"c":68.83,"h":68.83,"l":68.74,"n":194,"o":68.75,"t":"2026-09-30T13:45:00Z","v":22969,"vw":68.796182},{"c":68.855,"h":68.89,"l":68.83,"n":168,"o":68.85,"t":"2026-09-30T14:00:00Z","v":32340,"vw":68.866508},{"c":68.8,"h":68.89,"l":68.7845,"n":65,"o":68.86,"t":"2026-09-30T14:15:00Z","v":6012,"vw":68.852365},{"c":68.8,"h":68.84,"l":68.76,"n":131,"o":68.8,"t":"2026-09-30T14:30:00Z","v":20506,"vw":68.803519},{"c":68.82,"h":68.88,"l":68.79,"n":214,"o":68.79,"t":"2026-09-30T14:45:00Z","v":67193,"vw":68.85672},{"c":68.8,"h":68.815,"l":68.755,"n":124,"o":68.805,"t":"2026-09-30T15:00:00Z","v":20148,"vw":68.795895},{"c":68.805,"h":68.83,"l":68.755,"n":102,"o":68.8,"t":"2026-09-30T15:15:00Z","v":18937,"vw":68.789461},{"c":68.72,"h":68.8201,"l":68.72,"n":70,"o":68.8109,"t":"2026-09-30T15:30:00Z","v":47153,"vw":68.791325},{"c":68.77,"h":68.805,"l":68.725,"n":101,"o":68.725,"t":"2026-09-30T15:45:00Z","v":15349,"vw":68.763737},{"c":68.78,"h":68.8001,"l":68.76,"n":88,"o":68.77,"t":"2026-09-30T16:00:00Z","v":23537,"vw":68.77726},{"c":68.74,"h":68.79,"l":68.73,"n":43,"o":68.79,"t":"2026-09-30T16:15:00Z","v":5134,"vw":68.756472},{"c":68.75,"h":68.75,"l":68.71,"n":99,"o":68.73,"t":"2026-09-30T16:30:00Z","v":25608,"vw":68.729061},{"c":68.74,"h":68.75,"l":68.715,"n":37,"o":68.75,"t":"2026-09-30T16:45:00Z","v":21016,"vw":68.72975},{"c":68.71,"h":68.75,"l":68.71,"n":40,"o":68.74,"t":"2026-09-30T17:00:00Z","v":5675,"vw":68.73484},{"c":68.6609,"h":68.71,"l":68.625,"n":98,"o":68.71,"t":"2026-09-30T17:15:00Z","v":11130,"vw":68.666746},{"c":68.685,"h":68.7,"l":68.66,"n":99,"o":68.67,"t":"2026-09-30T17:30:00Z","v":22759,"vw":68.68282},{"c":68.705,"h":68.715,"l":68.67,"n":143,"o":68.68,"t":"2026-09-30T17:45:00Z","v":14309,"vw":68.696519},{"c":68.68,"h":68.7,"l":68.66,"n":64,"o":68.7,"t":"2026-09-30T18:00:00Z","v":9373,"vw":68.676834},{"c":68.66,"h":68.67,"l":68.64,"n":68,"o":68.6611,"t":"2026-09-30T18:15:00Z","v":15463,"vw":68.663304},{"c":68.655,"h":68.66,"l":68.615,"n":74,"o":68.66,"t":"2026-09-30T18:30:00Z","v":21611,"vw":68.644122},{"c":68.65,"h":68.65,"l":68.615,"n":60,"o":68.65,"t":"2026-09-30T18:45:00Z","v":10565,"vw":68.633348},{"c":68.655,"h":68.6559,"l":68.645,"n":36,"o":68.645,"t":"2026-09-30T19:00:00Z","v":4476,"vw":68.648765},{"c":68.63,"h":68.66,"l":68.62,"n":297,"o":68.66,"t":"2026-09-30T19:15:00Z","v":73917,"vw":68.632201},{"c":68.6,"h":68.64,"l":68.595,"n":137,"o":68.63,"t":"2026-09-30T19:30:00Z","v":21746,"vw":68.631293},{"c":68.49,"h":68.61,"l":68.49,"n":542,"o":68.6,"t":"2026-09-30T19:45:00Z","v":96968,"vw":68.552961},{"c":68.52,"h":68.52,"l":68.52,"n":7,"o":68.52,"t":"2026-09-30T20:00:00Z","v":2600,"vw":68.52},{"c":68.8041,"h":68.8041,"l":68.8041,"n":1,"o":68.8041,"t":"2026-10-01T11:00:00Z","v":143,"vw":68.8041},{"c":68.4,"h":68.52,"l":68.4,"n":330,"o":68.4,"t":"2026-10-01T13:30:00Z","v":16518,"vw":68.437102},{"c":68.36,"h":68.44,"l":68.36,"n":103,"o":68.415,"t":"2026-10-01T13:45:00Z","v":19178,"vw":68.38465},{"c":68.24,"h":68.33,"l":68.19,"n":235,"o":68.33,"t":"2026-10-01T14:00:00Z","v":34660,"vw":68.24612},{"c":68.24,"h":68.29,"l":68.2,"n":174,"o":68.26,"t":"2026-10-01T14:15:00Z","v":38732,"vw":68.248675},{"c":68.32,"h":68.37,"l":68.25,"n":190,"o":68.27,"t":"2026-10-01T14:30:00Z","v":36359,"vw":68.333128},{"c":68.24,"h":68.37,"l":68.225,"n":178,"o":68.33,"t":"2026-10-01T14:45:00Z","v":98223,"vw":68.260409},{"c":68.26,"h":68.26,"l":68.155,"n":167,"o":68.25,"t":"2026-10-01T15:00:00Z","v":33598,"vw":68.225298},{"c":68.29,"h":68.32,"l":68.24,"n":160,"o":68.25,"t":"2026-10-01T15:15:00Z","v":26989,"vw":68.286248},{"c":68.24,"h":68.32,"l":68.2,"n":211,"o":68.26,"t":"2026-10-01T15:30:00Z","v":35133,"vw":68.266684},{"c":68.31,"h":68.335,"l":68.23,"n":171,"o":68.249,"t":"2026-10-01T15:45:00Z","v":18608,"vw":68.286291},{"c":68.33,"h":68.36,"l":68.31,"n":162,"o":68.31,"t":"2026-10-01T16:00:00Z","v":47197,"vw":68.335751},{"c":68.365,"h":68.385,"l":68.315,"n":102,"o":68.315,"t":"2026-10-01T16:15:00Z","v":20213,"vw":68.357967},{"c":68.39,"h":68.4299,"l":68.355,"n":81,"o":68.355,"t":"2026-10-01T16:30:00Z","v":10676,"vw":68.392605},{"c":68.34,"h":68.41,"l":68.3042,"n":113,"o":68.3901,"t":"2026-10-01T16:45:00Z","v":15124,"vw":68.351735},{"c":68.42,"h":68.43,"l":68.32,"n":113,"o":68.33,"t":"2026-10-01T17:00:00Z","v":12624,"vw":68.38068},{"c":68.53,"h":68.545,"l":68.41,"n":107,"o":68.41,"t":"2026-10-01T17:15:00Z","v":17093,"vw":68.502977},{"c":68.575,"h":68.63,"l":68.52,"n":352,"o":68.52,"t":"2026-10-01T17:30:00Z","v":47607,"vw":68.569135},{"c":68.46,"h":68.59,"l":68.46,"n":237,"o":68.59,"t":"2026-10-01T17:45:00Z","v":11085,"vw":68.52001},{"c":68.45,"h":68.47,"l":68.39,"n":133,"o":68.47,"t":"2026-10-01T18:00:00Z","v":25181,"vw":68.441167},{"c":68.485,"h":68.52,"l":68.435,"n":100,"o":68.46,"t":"2026-10-01T18:15:00Z","v":16026,"vw":68.480336},{"c":68.51,"h":68.55,"l":68.46,"n":83,"o":68.49,"t":"2026-10-01T18:30:00Z","v":11370,"vw":68.504585},{"c":68.52,"h":68.525,"l":68.4999,"n":34,"o":68.5099,"t":"2026-10-01T18:45:00Z","v":11787,"vw":68.508201},{"c":68.52,"h":68.54,"l":68.5,"n":61,"o":68.54,"t":"2026-10-01T19:00:00Z","v":12140,"vw":68.512883},{"c":68.5238,"h":68.53,"l":68.5,"n":77,"o":68.52,"t":"2026-10-01T19:15:00Z","v":17241,"vw":68.517322},{"c":68.52,"h":68.535,"l":68.505,"n":75,"o":68.53,"t":"2026-10-01T19:30:00Z","v":22228,"vw":68.524422},{"c":68.53,"h":68.58,"l":68.51,"n":168,"o":68.51,"t":"2026-10-01T19:45:00Z","v":39529,"vw":68.546371},{"c":67.9252,"h":68.53,"l":67.9252,"n":6,"o":68.53,"t":"2026-10-01T20:00:00Z","v":2941,"vw":68.500553},{"c":68.66,"h":68.82,"l":68.59,"n":301,"o":68.73,"t":"2026-10-02T13:30:00Z","v":37049,"vw":68.64992},{"c":68.68,"h":68.72,"l":68.57,"n":161,"o":68.69,"t":"2026-10-02T13:45:00Z","v":15805,"vw":68.638698},{"c":68.75,"h":68.78,"l":68.63,"n":168,"o":68.635,"t":"2026-10-02T14:00:00Z","v":18659,"vw":68.718067},{"c":68.745,"h":68.8,"l":68.715,"n":202,"o":68.745,"t":"2026-10-02T14:15:00Z","v":33595,"vw":68.759872},{"c":68.75,"h":68.79,"l":68.705,"n":133,"o":68.74,"t":"2026-10-02T14:30:00Z","v":21466,"vw":68.740285},{"c":68.64,"h":68.77,"l":68.64,"n":116,"o":68.75,"t":"2026-10-02T14:45:00Z","v":14658,"vw":68.69976},{"c":68.5,"h":68.65,"l":68.48,"n":150,"o":68.65,"t":"2026-10-02T15:00:00Z","v":23547,"vw":68.551515},{"c":68.495,"h":68.52,"l":68.4,"n":137,"o":68.51,"t":"2026-10-02T15:15:00Z","v":20619,"vw":68.475628},{"c":68.52,"h":68.54,"l":68.47,"n":134,"o":68.49,"t":"2026-10-02T15:30:00Z","v":38468,"vw":68.514975},{"c":68.5,"h":68.54,"l":68.485,"n":111,"o":68.52,"t":"2026-10-02T15:45:00Z","v":13829,"vw":68.510733},{"c":68.535,"h":68.55,"l":68.5,"n":133,"o":68.53,"t":"2026-10-02T16:00:00Z","v":20393,"vw":68.528135},{"c":68.49,"h":68.55,"l":68.49,"n":91,"o":68.53,"t":"2026-10-02T16:15:00Z","v":15332,"vw":68.52417},{"c":68.48,"h":68.53,"l":68.4724,"n":64,"o":68.5,"t":"2026-10-02T16:30:00Z","v":16844,"vw":68.499074},{"c":68.5154,"h":68.53,"l":68.475,"n":126,"o":68.49,"t":"2026-10-02T16:45:00Z","v":19352,"vw":68.500363},{"c":68.51,"h":68.56,"l":68.49,"n":89,"o":68.51,"t":"2026-10-02T17:00:00Z","v":12383,"vw":68.525668},{"c":68.42,"h":68.54,"l":68.42,"n":72,"o":68.51,"t":"2026-10-02T17:15:00Z","v":6835,"vw":68.502402},{"c":68.49,"h":68.49,"l":68.44,"n":80,"o":68.44,"t":"2026-10-02T17:30:00Z","v":9148,"vw":68.472793},{"c":68.5,"h":68.52,"l":68.47,"n":128,"o":68.5,"t":"2026-10-02T17:45:00Z","v":11070,"vw":68.501986},{"c":68.52,"h":68.5298,"l":68.49,"n":55,"o":68.51,"t":"2026-10-02T18:00:00Z","v":6220,"vw":68.510452},{"c":68.5001,"h":68.52,"l":68.47,"n":62,"o":68.52,"t":"2026-10-02T18:15:00Z","v":9960,"vw":68.495015},{"c":68.52,"h":68.52,"l":68.49,"n":62,"o":68.5045,"t":"2026-10-02T18:30:00Z","v":6186,"vw":68.503821},{"c":68.5101,"h":68.525,"l":68.51,"n":51,"o":68.52,"t":"2026-10-02T18:45:00Z","v":7441,"vw":68.519289},{"c":68.53,"h":68.53,"l":68.51,"n":78,"o":68.53,"t":"2026-10-02T19:00:00Z","v":21572,"vw":68.523653},{"c":68.54,"h":68.56,"l":68.53,"n":95,"o":68.53,"t":"2026-10-02T19:15:00Z","v":20491,"vw":68.545145},{"c":68.55,"h":68.58,"l":68.545,"n":146,"o":68.55,"t":"2026-10-02T19:30:00Z","v":20984,"vw":68.564149},{"c":68.55,"h":68.57,"l":68.535,"n":361,"o":68.55,"t":"2026-10-02T19:45:00Z","v":56088,"vw":68.55608},{"c":68.57,"h":68.57,"l":68.57,"n":5,"o":68.57,"t":"2026-10-02T20:00:00Z","v":4162,"vw":68.57},{"c":68.54,"h":68.5854,"l":68.531,"n":413,"o":68.57,"t":"2026-10-05T13:30:00Z","v":24699,"vw":68.564571},{"c":68.545,"h":68.565,"l":68.52,"n":147,"o":68.56,"t":"2026-10-05T13:45:00Z","v":20425,"vw":68.550058},{"c":68.655,"h":68.67,"l":68.545,"n":162,"o":68.545,"t":"2026-10-05T14:00:00Z","v":22201,"vw":68.597406},{"c":68.66,"h":68.71,"l":68.66,"n":93,"o":68.69,"t":"2026-10-05T14:15:00Z","v":15619,"vw":68.692188},{"c":68.66,"h":68.67,"l":68.62,"n":96,"o":68.66,"t":"2026-10-05T14:30:00Z","v":22079,"vw":68.647185},{"c":68.69,"h":68.69,"l":68.645,"n":106,"o":68.655,"t":"2026-10-05T14:45:00Z","v":19265,"vw":68.663874},{"c":68.6314,"h":68.7,"l":68.625,"n":179,"o":68.7,"t":"2026-10-05T15:00:00Z","v":43679,"vw":68.652919},{"c":68.66,"h":68.66,"l":68.615,"n":73,"o":68.63,"t":"2026-10-05T15:15:00Z","v":8382,"vw":68.634755},{"c":68.69,"h":68.7,"l":68.6585,"n":105,"o":68.66,"t":"2026-10-05T15:30:00Z","v":13492,"vw":68.672362},{"c":68.69,"h":68.7,"l":68.6601,"n":63,"o":68.68,"t":"2026-10-05T15:45:00Z","v":64733,"vw":68.679998},{"c":68.67,"h":68.68,"l":68.655,"n":60,"o":68.67,"t":"2026-10-05T16:00:00Z","v":6505,"vw":68.669501},{"c":68.695,"h":68.7,"l":68.655,"n":82,"o":68.6751,"t":"2026-10-05T16:15:00Z","v":26170,"vw":68.670889},{"c":68.73,"h":68.73,"l":68.69,"n":104,"o":68.7,"t":"2026-10-05T16:30:00Z","v":13350,"vw":68.705453},{"c":68.705,"h":68.74,"l":68.705,"n":68,"o":68.73,"t":"2026-10-05T16:45:00Z","v":11396,"vw":68.725348},{"c":68.7,"h":68.705,"l":68.685,"n":64,"o":68.7,"t":"2026-10-05T17:00:00Z","v":12715,"vw":68.697106},{"c":68.71,"h":68.72,"l":68.7,"n":37,"o":68.71,"t":"2026-10-05T17:15:00Z","v":5354,"vw":68.708292},{"c":68.73,"h":68.73,"l":68.695,"n":59,"o":68.71,"t":"2026-10-05T17:30:00Z","v":10454,"vw":68.70729},{"c":68.75,"h":68.75,"l":68.7301,"n":207,"o":68.74,"t":"2026-10-05T17:45:00Z","v":13843,"vw":68.736796},{"c":68.75,"h":68.77,"l":68.75,"n":63,"o":68.75,"t":"2026-10-05T18:00:00Z","v":11704,"vw":68.759518},{"c":68.785,"h":68.79,"l":68.75,"n":78,"o":68.75,"t":"2026-10-05T18:15:00Z","v":17483,"vw":68.77012},{"c":68.77,"h":68.795,"l":68.765,"n":82,"o":68.785,"t":"2026-10-05T18:30:00Z","v":33415,"vw":68.778608},{"c":68.83,"h":68.835,"l":68.77,"n":30,"o":68.77,"t":"2026-10-05T18:45:00Z","v":4894,"vw":68.800811},{"c":68.86,"h":68.86,"l":68.825,"n":104,"o":68.83,"t":"2026-10-05T19:00:00Z","v":57351,"vw":68.848662},{"c":68.87,"h":68.885,"l":68.86,"n":54,"o":68.86,"t":"2026-10-05T19:15:00Z","v":9841,"vw":68.875963},{"c":68.86,"h":68.865,"l":68.85,"n":101,"o":68.865,"t":"2026-10-05T19:30:00Z","v":14494,"vw":68.85984},{"c":68.81,"h":68.84,"l":68.76,"n":232,"o":68.835,"t":"2026-10-05T19:45:00Z","v":31372,"vw":68.780723},{"c":68.81,"h":68.81,"l":68.81,"n":6,"o":68.81,"t":"2026-10-05T20:00:00Z","v":1219,"vw":68.81},{"c":68.9906,"h":69.13,"l":68.97,"n":186,"o":69.08,"t":"2026-10-06T13:30:00Z","v":37037,"vw":69.057319},{"c":69.0201,"h":69.03,"l":68.99,"n":68,"o":69,"t":"2026-10-06T13:45:00Z","v":11773,"vw":69.017846},{"c":69.0401,"h":69.07,"l":69.0199,"n":156,"o":69.04,"t":"2026-10-06T14:00:00Z","v":19377,"vw":69.044871},{"c":68.96,"h":69.05,"l":68.96,"n":68,"o":69.045,"t":"2026-10-06T14:15:00Z","v":13300,"vw":69.026392},{"c":69.045,"h":69.0459,"l":68.9499,"n":95,"o":68.96,"t":"2026-10-06T14:30:00Z","v":17950,"vw":69.014966},{"c":69.09,"h":69.095,"l":69.035,"n":91,"o":69.04,"t":"2026-10-06T14:45:00Z","v":22545,"vw":69.067719},{"c":69.14,"h":69.14,"l":69.11,"n":65,"o":69.11,"t":"2026-10-06T15:00:00Z","v":6049,"vw":69.119178},{"c":69.15,"h":69.17,"l":69.1427,"n":35,"o":69.145,"t":"2026-10-06T15:15:00Z","v":5221,"vw":69.156761},{"c":69.145,"h":69.165,"l":69.14,"n":53,"o":69.145,"t":"2026-10-06T15:30:00Z","v":6164,"vw":69.151307},{"c":69.1359,"h":69.17,"l":69.135,"n":81,"o":69.145,"t":"2026-10-06T15:45:00Z","v":18114,"vw":69.151245},{"c":69.1077,"h":69.145,"l":69.095,"n":97,"o":69.145,"t":"2026-10-06T16:00:00Z","v":22626,"vw":69.107888},{"c":69.075,"h":69.11,"l":69.075,"n":63,"o":69.105,"t":"2026-10-06T16:15:00Z","v":15364,"vw":69.087871},{"c":69.08,"h":69.09,"l":69.065,"n":51,"o":69.085,"t":"2026-10-06T16:30:00Z","v":6040,"vw":69.072432},{"c":69.0508,"h":69.08,"l":69.05,"n":41,"o":69.08,"t":"2026-10-06T16:45:00Z","v":7320,"vw":69.0676},{"c":69.035,"h":69.065,"l":69.035,"n":27,"o":69.055,"t":"2026-10-06T17:00:00Z","v":2646,"vw":69.054524},{"c":69.0459,"h":69.0459,"l":68.995,"n":70,"o":69.035,"t":"2026-10-06T17:15:00Z","v":19435,"vw":69.020156},{"c":69.065,"h":69.07,"l":69.03,"n":48,"o":69.035,"t":"2026-10-06T17:30:00Z","v":5643,"vw":69.051247},{"c":69.065,"h":69.085,"l":69.05,"n":75,"o":69.065,"t":"2026-10-06T17:45:00Z","v":14704,"vw":69.06693},{"c":69.09,"h":69.09,"l":69.07,"n":39,"o":69.08,"t":"2026-10-06T18:00:00Z","v":5028,"vw":69.079654},{"c":69.055,"h":69.09,"l":69.05,"n":58,"o":69.09,"t":"2026-10-06T18:15:00Z","v":14102,"vw":69.063247},{"c":69.06,"h":69.06,"l":69.04,"n":55,"o":69.055,"t":"2026-10-06T18:30:00Z","v":23695,"vw":69.053538},{"c":69.0601,"h":69.075,"l":69.04,"n":50,"o":69.0401,"t":"2026-10-06T18:45:00Z","v":29762,"vw":69.053304},{"c":69.055,"h":69.0798,"l":69.05,"n":71,"o":69.07,"t":"2026-10-06T19:00:00Z","v":11666,"vw":69.069347},{"c":69.04,"h":69.0654,"l":69.04,"n":102,"o":69.06,"t":"2026-10-06T19:15:00Z","v":14894,"vw":69.05746},{"c":69.01,"h":69.045,"l":69.01,"n":96,"o":69.04,"t":"2026-10-06T19:30:00Z","v":5582,"vw":69.022717},{"c":69,"h":69.01,"l":68.985,"n":149,"o":69,"t":"2026-10-06T19:45:00Z","v":38156,"vw":69.005636},{"c":69.01,"h":69.01,"l":69.01,"n":5,"o":69.01,"t":"2026-10-06T20:00:00Z","v":1685,"vw":69.01},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-06T20:15:00Z","v":100,"vw":69.01},{"c":68.47,"h":68.54,"l":68.45,"n":222,"o":68.5,"t":"2026-10-07T13:30:00Z","v":56447,"vw":68.48887},{"c":68.5,"h":68.505,"l":68.45,"n":123,"o":68.4602,"t":"2026-10-07T13:45:00Z","v":19937,"vw":68.486595},{"c":68.485,"h":68.515,"l":68.479,"n":60,"o":68.515,"t":"2026-10-07T14:00:00Z","v":32154,"vw":68.49183},{"c":68.54,"h":68.56,"l":68.49,"n":62,"o":68.5,"t":"2026-10-07T14:15:00Z","v":11735,"vw":68.535024},{"c":68.515,"h":68.55,"l":68.505,"n":73,"o":68.53,"t":"2026-10-07T14:30:00Z","v":11287,"vw":68.53444},{"c":68.57,"h":68.57,"l":68.5,"n":59,"o":68.505,"t":"2026-10-07T14:45:00Z","v":121748,"vw":68.512397},{"c":68.5882,"h":68.61,"l":68.515,"n":91,"o":68.56,"t":"2026-10-07T15:00:00Z","v":13139,"vw":68.566297},{"c":68.545,"h":68.57,"l":68.5199,"n":56,"o":68.57,"t":"2026-10-07T15:15:00Z","v":11396,"vw":68.542841},{"c":68.62,"h":68.62,"l":68.56,"n":50,"o":68.56,"t":"2026-10-07T15:30:00Z","v":54598,"vw":68.572245},{"c":68.63,"h":68.635,"l":68.61,"n":37,"o":68.61,"t":"2026-10-07T15:45:00Z","v":4755,"vw":68.618329},{"c":68.645,"h":68.67,"l":68.595,"n":94,"o":68.64,"t":"2026-10-07T16:00:00Z","v":29375,"vw":68.644348},{"c":68.66,"h":68.67,"l":68.645,"n":39,"o":68.645,"t":"2026-10-07T16:15:00Z","v":3884,"vw":68.659293},{"c":68.615,"h":68.6654,"l":68.615,"n":52,"o":68.655,"t":"2026-10-07T16:30:00Z","v":5818,"vw":68.635749},{"c":68.64,"h":68.65,"l":68.62,"n":57,"o":68.64,"t":"2026-10-07T16:45:00Z","v":6273,"vw":68.630809},{"c":68.72,"h":68.7401,"l":68.635,"n":160,"o":68.64,"t":"2026-10-07T17:00:00Z","v":40871,"vw":68.697037},{"c":68.72,"h":68.745,"l":68.72,"n":23,"o":68.73,"t":"2026-10-07T17:15:00Z","v":2459,"vw":68.732591},{"c":68.72,"h":68.735,"l":68.7101,"n":50,"o":68.72,"t":"2026-10-07T17:30:00Z","v":12397,"vw":68.720832},{"c":68.7,"h":68.7243,"l":68.695,"n":159,"o":68.7243,"t":"2026-10-07T17:45:00Z","v":5218,"vw":68.710651},{"c":68.72,"h":68.76,"l":68.69,"n":52,"o":68.71,"t":"2026-10-07T18:00:00Z","v":7483,"vw":68.727343},{"c":68.7276,"h":68.73,"l":68.705,"n":34,"o":68.7199,"t":"2026-10-07T18:15:00Z","v":6365,"vw":68.716872},{"c":68.74,"h":68.74,"l":68.705,"n":44,"o":68.73,"t":"2026-10-07T18:30:00Z","v":7542,"vw":68.732469},{"c":68.74,"h":68.75,"l":68.7399,"n":27,"o":68.74,"t":"2026-10-07T18:45:00Z","v":3836,"vw":68.742946},{"c":68.71,"h":68.755,"l":68.675,"n":65,"o":68.74,"t":"2026-10-07T19:00:00Z","v":17204,"vw":68.71203},{"c":68.706,"h":68.71,"l":68.695,"n":59,"o":68.695,"t":"2026-10-07T19:15:00Z","v":24713,"vw":68.703538},{"c":68.705,"h":68.705,"l":68.6801,"n":66,"o":68.705,"t":"2026-10-07T19:30:00Z","v":21786,"vw":68.694},{"c":68.708,"h":68.715,"l":68.68,"n":257,"o":68.7,"t":"2026-10-07T19:45:00Z","v":62157,"vw":68.703579},{"c":68.71,"h":68.71,"l":68.71,"n":7,"o":68.71,"t":"2026-10-07T20:00:00Z","v":10819,"vw":68.71},{"c":68.48,"h":68.49,"l":68.34,"n":280,"o":68.34,"t":"2026-10-08T13:30:00Z","v":40640,"vw":68.434888},{"c":68.52,"h":68.56,"l":68.48,"n":68,"o":68.48,"t":"2026-10-08T13:45:00Z","v":10335,"vw":68.514438},{"c":68.55,"h":68.56,"l":68.517,"n":58,"o":68.52,"t":"2026-10-08T14:00:00Z","v":33824,"vw":68.554569},{"c":68.57,"h":68.57,"l":68.53,"n":136,"o":68.54,"t":"2026-10-08T14:15:00Z","v":16387,"vw":68.554918},{"c":68.53,"h":68.5989,"l":68.5185,"n":46,"o":68.59,"t":"2026-10-08T14:30:00Z","v":11019,"vw":68.572224},{"c":68.46,"h":68.53,"l":68.455,"n":66,"o":68.53,"t":"2026-10-08T14:45:00Z","v":7174,"vw":68.495581},{"c":68.405,"h":68.46,"l":68.405,"n":125,"o":68.455,"t":"2026-10-08T15:00:00Z","v":66982,"vw":68.448963},{"c":68.41,"h":68.42,"l":68.39,"n":52,"o":68.4028,"t":"2026-10-08T15:15:00Z","v":6916,"vw":68.405027},{"c":68.3941,"h":68.4,"l":68.37,"n":41,"o":68.4,"t":"2026-10-08T15:30:00Z","v":3382,"vw":68.388567},{"c":68.375,"h":68.41,"l":68.375,"n":42,"o":68.395,"t":"2026-10-08T15:45:00Z","v":11607,"vw":68.388036},{"c":68.425,"h":68.44,"l":68.3828,"n":34,"o":68.39,"t":"2026-10-08T16:00:00Z","v":4006,"vw":68.4129},{"c":68.49,"h":68.65,"l":68.43,"n":246,"o":68.44,"t":"2026-10-08T16:15:00Z","v":59820,"vw":68.541343},{"c":68.515,"h":68.52,"l":68.47,"n":31,"o":68.505,"t":"2026-10-08T16:30:00Z","v":2766,"vw":68.510237},{"c":68.43,"h":68.5,"l":68.395,"n":100,"o":68.5,"t":"2026-10-08T16:45:00Z","v":15764,"vw":68.428317},{"c":68.46,"h":68.46,"l":68.36,"n":85,"o":68.42,"t":"2026-10-08T17:00:00Z","v":11082,"vw":68.417411},{"c":68.39,"h":68.48,"l":68.36,"n":73,"o":68.46,"t":"2026-10-08T17:15:00Z","v":10462,"vw":68.423784},{"c":68.485,"h":68.49,"l":68.4,"n":38,"o":68.4,"t":"2026-10-08T17:30:00Z","v":3156,"vw":68.450927},{"c":68.445,"h":68.49,"l":68.41,"n":90,"o":68.49,"t":"2026-10-08T17:45:00Z","v":4981,"vw":68.444903},{"c":68.4611,"h":68.4611,"l":68.42,"n":39,"o":68.46,"t":"2026-10-08T18:00:00Z","v":3465,"vw":68.443251},{"c":68.49,"h":68.51,"l":68.46,"n":51,"o":68.465,"t":"2026-10-08T18:15:00Z","v":53572,"vw":68.491037},{"c":68.4502,"h":68.485,"l":68.4502,"n":25,"o":68.485,"t":"2026-10-08T18:30:00Z","v":10482,"vw":68.46817},{"c":68.48,"h":68.5,"l":68.46,"n":35,"o":68.475,"t":"2026-10-08T18:45:00Z","v":3378,"vw":68.484329},{"c":68.505,"h":68.5086,"l":68.47,"n":39,"o":68.485,"t":"2026-10-08T19:00:00Z","v":15641,"vw":68.484901},{"c":68.505,"h":68.535,"l":68.49,"n":49,"o":68.49,"t":"2026-10-08T19:15:00Z","v":6487,"vw":68.503127},{"c":68.4999,"h":68.525,"l":68.485,"n":84,"o":68.485,"t":"2026-10-08T19:30:00Z","v":11285,"vw":68.50737},{"c":68.55,"h":68.55,"l":68.5,"n":180,"o":68.502,"t":"2026-10-08T19:45:00Z","v":33997,"vw":68.529388},{"c":68.55,"h":68.55,"l":68.55,"n":7,"o":68.55,"t":"2026-10-08T20:00:00Z","v":2794,"vw":68.55},{"c":68.64,"h":68.74,"l":68.63,"n":285,"o":68.68,"t":"2026-10-09T13:30:00Z","v":35060,"vw":68.672377},{"c":68.67,"h":68.68,"l":68.64,"n":64,"o":68.65,"t":"2026-10-09T13:45:00Z","v":10070,"vw":68.660467},{"c":68.66,"h":68.69,"l":68.63,"n":46,"o":68.6601,"t":"2026-10-09T14:00:00Z","v":7321,"vw":68.671873},{"c":68.67,"h":68.68,"l":68.66,"n":89,"o":68.66,"t":"2026-10-09T14:15:00Z","v":21519,"vw":68.673648},{"c":68.65,"h":68.675,"l":68.645,"n":42,"o":68.665,"t":"2026-10-09T14:30:00Z","v":9790,"vw":68.659509},{"c":68.69,"h":68.69,"l":68.66,"n":39,"o":68.67,"t":"2026-10-09T14:45:00Z","v":4262,"vw":68.675892},{"c":68.71,"h":68.72,"l":68.67,"n":44,"o":68.72,"t":"2026-10-09T15:00:00Z","v":12039,"vw":68.687942},{"c":68.72,"h":68.7401,"l":68.705,"n":32,"o":68.705,"t":"2026-10-09T15:15:00Z","v":4394,"vw":68.718447},{"c":68.72,"h":68.72,"l":68.7,"n":41,"o":68.715,"t":"2026-10-09T15:30:00Z","v":4013,"vw":68.714336},{"c":68.735,"h":68.75,"l":68.695,"n":25,"o":68.695,"t":"2026-10-09T15:45:00Z","v":11611,"vw":68.739894},{"c":68.74,"h":68.755,"l":68.715,"n":122,"o":68.72,"t":"2026-10-09T16:00:00Z","v":92454,"vw":68.733038},{"c":68.755,"h":68.76,"l":68.75,"n":37,"o":68.76,"t":"2026-10-09T16:15:00Z","v":6475,"vw":68.753866},{"c":68.765,"h":68.7754,"l":68.76,"n":36,"o":68.765,"t":"2026-10-09T16:30:00Z","v":7089,"vw":68.767473},{"c":68.785,"h":68.79,"l":68.78,"n":14,"o":68.79,"t":"2026-10-09T16:45:00Z","v":8405,"vw":68.786516},{"c":68.77,"h":68.7899,"l":68.76,"n":20,"o":68.78,"t":"2026-10-09T17:00:00Z","v":7254,"vw":68.780945},{"c":68.765,"h":68.78,"l":68.76,"n":15,"o":68.78,"t":"2026-10-09T17:15:00Z","v":14020,"vw":68.769482},{"c":68.7868,"h":68.79,"l":68.765,"n":53,"o":68.7754,"t":"2026-10-09T17:30:00Z","v":17078,"vw":68.77641},{"c":68.79,"h":68.79,"l":68.775,"n":98,"o":68.7801,"t":"2026-10-09T17:45:00Z","v":6795,"vw":68.784657},{"c":68.815,"h":68.825,"l":68.79,"n":87,"o":68.795,"t":"2026-10-09T18:00:00Z","v":16988,"vw":68.806801},{"c":68.815,"h":68.8299,"l":68.805,"n":84,"o":68.815,"t":"2026-10-09T18:15:00Z","v":11096,"vw":68.81712},{"c":68.8059,"h":68.82,"l":68.8059,"n":130,"o":68.815,"t":"2026-10-09T18:30:00Z","v":20638,"vw":68.811175},{"c":68.84,"h":68.88,"l":68.805,"n":168,"o":68.805,"t":"2026-10-09T18:45:00Z","v":45148,"vw":68.838728},{"c":68.86,"h":68.86,"l":68.845,"n":28,"o":68.85,"t":"2026-10-09T19:00:00Z","v":22937,"vw":68.851793},{"c":68.8412,"h":68.855,"l":68.8412,"n":26,"o":68.8499,"t":"2026-10-09T19:15:00Z","v":11106,"vw":68.849107},{"c":68.84,"h":68.855,"l":68.835,"n":71,"o":68.85,"t":"2026-10-09T19:30:00Z","v":8150,"vw":68.843831},{"c":68.83,"h":68.85,"l":68.82,"n":169,"o":68.84,"t":"2026-10-09T19:45:00Z","v":28763,"vw":68.8392},{"c":68.84,"h":68.84,"l":68.84,"n":7,"o":68.84,"t":"2026-10-09T20:00:00Z","v":449,"vw":68.84},{"c":68.82,"h":68.9,"l":68.795,"n":381,"o":68.9,"t":"2026-10-12T13:30:00Z","v":34283,"vw":68.826333},{"c":68.8,"h":68.83,"l":68.78,"n":94,"o":68.82,"t":"2026-10-12T13:45:00Z","v":72324,"vw":68.791427},{"c":68.78,"h":68.8,"l":68.77,"n":38,"o":68.7952,"t":"2026-10-12T14:00:00Z","v":2589,"vw":68.790058},{"c":68.76,"h":68.785,"l":68.7508,"n":42,"o":68.77,"t":"2026-10-12T14:15:00Z","v":6367,"vw":68.768258},{"c":68.755,"h":68.78,"l":68.74,"n":75,"o":68.76,"t":"2026-10-12T14:30:00Z","v":13819,"vw":68.759539},{"c":68.775,"h":68.78,"l":68.76,"n":51,"o":68.76,"t":"2026-10-12T14:45:00Z","v":14809,"vw":68.767066},{"c":68.7797,"h":68.7801,"l":68.765,"n":118,"o":68.765,"t":"2026-10-12T15:00:00Z","v":58153,"vw":68.773714},{"c":68.765,"h":68.785,"l":68.76,"n":26,"o":68.785,"t":"2026-10-12T15:15:00Z","v":1904,"vw":68.768725},{"c":68.8,"h":68.8,"l":68.75,"n":65,"o":68.76,"t":"2026-10-12T15:30:00Z","v":13748,"vw":68.762305},{"c":68.79,"h":68.805,"l":68.79,"n":29,"o":68.79,"t":"2026-10-12T15:45:00Z","v":5200,"vw":68.791632},{"c":68.795,"h":68.81,"l":68.79,"n":77,"o":68.79,"t":"2026-10-12T16:00:00Z","v":14704,"vw":68.796267},{"c":68.76,"h":68.8,"l":68.76,"n":105,"o":68.78,"t":"2026-10-12T16:15:00Z","v":71953,"vw":68.761131},{"c":68.76,"h":68.78,"l":68.76,"n":33,"o":68.77,"t":"2026-10-12T16:30:00Z","v":6102,"vw":68.772605},{"c":68.75,"h":68.755,"l":68.74,"n":35,"o":68.755,"t":"2026-10-12T16:45:00Z","v":5122,"vw":68.744492},{"c":68.76,"h":68.76,"l":68.74,"n":53,"o":68.74,"t":"2026-10-12T17:00:00Z","v":17403,"vw":68.748186},{"c":68.7624,"h":68.775,"l":68.755,"n":13,"o":68.76,"t":"2026-10-12T17:15:00Z","v":3413,"vw":68.766296},{"c":68.76,"h":68.77,"l":68.745,"n":23,"o":68.745,"t":"2026-10-12T17:30:00Z","v":61291,"vw":68.761692},{"c":68.7685,"h":68.7685,"l":68.755,"n":134,"o":68.76,"t":"2026-10-12T17:45:00Z","v":15959,"vw":68.766039},{"c":68.74,"h":68.76,"l":68.74,"n":33,"o":68.76,"t":"2026-10-12T18:00:00Z","v":34744,"vw":68.75499},{"c":68.735,"h":68.75,"l":68.725,"n":154,"o":68.735,"t":"2026-10-12T18:15:00Z","v":41672,"vw":68.737989},{"c":68.735,"h":68.74,"l":68.73,"n":22,"o":68.7328,"t":"2026-10-12T18:30:00Z","v":2716,"vw":68.735052},{"c":68.715,"h":68.735,"l":68.7043,"n":49,"o":68.735,"t":"2026-10-12T18:45:00Z","v":6966,"vw":68.721822},{"c":68.715,"h":68.72,"l":68.71,"n":17,"o":68.71,"t":"2026-10-12T19:00:00Z","v":2330,"vw":68.715235},{"c":68.73,"h":68.73,"l":68.7124,"n":46,"o":68.715,"t":"2026-10-12T19:15:00Z","v":5916,"vw":68.722778},{"c":68.745,"h":68.75,"l":68.73,"n":24,"o":68.74,"t":"2026-10-12T19:30:00Z","v":17684,"vw":68.748713},{"c":68.77,"h":68.77,"l":68.745,"n":138,"o":68.745,"t":"2026-10-12T19:45:00Z","v":13006,"vw":68.761103},{"c":68.75,"h":68.75,"l":68.75,"n":7,"o":68.75,"t":"2026-10-12T20:00:00Z","v":688,"vw":68.75},{"c":68.24,"h":68.24,"l":68.24,"n":1,"o":68.24,"t":"2026-10-13T12:15:00Z","v":364,"vw":68.24},{"c":68.835,"h":68.86,"l":68.735,"n":163,"o":68.83,"t":"2026-10-13T13:30:00Z","v":27446,"vw":68.816835},{"c":68.76,"h":68.84,"l":68.7301,"n":159,"o":68.84,"t":"2026-10-13T13:45:00Z","v":35348,"vw":68.807037},{"c":68.72,"h":68.77,"l":68.705,"n":118,"o":68.77,"t":"2026-10-13T14:00:00Z","v":11583,"vw":68.732986},{"c":68.7341,"h":68.755,"l":68.715,"n":92,"o":68.73,"t":"2026-10-13T14:15:00Z","v":11489,"vw":68.73786},{"c":68.74,"h":68.75,"l":68.72,"n":64,"o":68.7354,"t":"2026-10-13T14:30:00Z","v":15827,"vw":68.744207},{"c":68.72,"h":68.74,"l":68.72,"n":39,"o":68.74,"t":"2026-10-13T14:45:00Z","v":26412,"vw":68.730693},{"c":68.73,"h":68.73,"l":68.69,"n":63,"o":68.695,"t":"2026-10-13T15:00:00Z","v":3610,"vw":68.705042},{"c":68.69,"h":68.74,"l":68.68,"n":63,"o":68.72,"t":"2026-10-13T15:15:00Z","v":8798,"vw":68.721446},{"c":68.67,"h":68.7,"l":68.65,"n":85,"o":68.6999,"t":"2026-10-13T15:30:00Z","v":24757,"vw":68.692185},{"c":68.695,"h":68.6999,"l":68.66,"n":41,"o":68.675,"t":"2026-10-13T15:45:00Z","v":10492,"vw":68.689436},{"c":68.72,"h":68.735,"l":68.695,"n":51,"o":68.71,"t":"2026-10-13T16:00:00Z","v":4845,"vw":68.717912},{"c":68.73,"h":68.73,"l":68.71,"n":53,"o":68.72,"t":"2026-10-13T16:15:00Z","v":10445,"vw":68.722244},{"c":68.755,"h":68.755,"l":68.73,"n":46,"o":68.74,"t":"2026-10-13T16:30:00Z","v":17415,"vw":68.749549},{"c":68.72,"h":68.765,"l":68.72,"n":62,"o":68.76,"t":"2026-10-13T16:45:00Z","v":33928,"vw":68.75659},{"c":68.73,"h":68.735,"l":68.7,"n":59,"o":68.7062,"t":"2026-10-13T17:00:00Z","v":14781,"vw":68.712136},{"c":68.72,"h":68.74,"l":68.715,"n":150,"o":68.73,"t":"2026-10-13T17:15:00Z","v":61189,"vw":68.734368},{"c":68.76,"h":68.76,"l":68.72,"n":76,"o":68.72,"t":"2026-10-13T17:30:00Z","v":26963,"vw":68.746427},{"c":68.72,"h":68.7497,"l":68.71,"n":113,"o":68.745,"t":"2026-10-13T17:45:00Z","v":13115,"vw":68.728694},{"c":68.795,"h":68.82,"l":68.72,"n":175,"o":68.73,"t":"2026-10-13T18:00:00Z","v":41219,"vw":68.782345},{"c":68.79,"h":68.8,"l":68.7701,"n":47,"o":68.79,"t":"2026-10-13T18:15:00Z","v":3439,"vw":68.784391},{"c":68.79,"h":68.8097,"l":68.7659,"n":101,"o":68.8,"t":"2026-10-13T18:30:00Z","v":31395,"vw":68.791952},{"c":68.79,"h":68.795,"l":68.76,"n":109,"o":68.79,"t":"2026-10-13T18:45:00Z","v":71884,"vw":68.768372},{"c":68.815,"h":68.8173,"l":68.785,"n":51,"o":68.79,"t":"2026-10-13T19:00:00Z","v":6396,"vw":68.798476},{"c":68.82,"h":68.82,"l":68.8,"n":47,"o":68.815,"t":"2026-10-13T19:15:00Z","v":7690,"vw":68.809388},{"c":68.82,"h":68.84,"l":68.82,"n":138,"o":68.825,"t":"2026-10-13T19:30:00Z","v":24308,"vw":68.826894},{"c":68.8,"h":68.83,"l":68.79,"n":248,"o":68.82,"t":"2026-10-13T19:45:00Z","v":28702,"vw":68.809923},{"c":68.78,"h":68.78,"l":68.78,"n":6,"o":68.78,"t":"2026-10-13T20:00:00Z","v":5916,"vw":68.78},{"c":68.51,"h":68.535,"l":68.4,"n":212,"o":68.4,"t":"2026-10-14T13:30:00Z","v":39015,"vw":68.491451},{"c":68.385,"h":68.55,"l":68.385,"n":181,"o":68.515,"t":"2026-10-14T13:45:00Z","v":52579,"vw":68.498747},{"c":68.39,"h":68.42,"l":68.3712,"n":137,"o":68.38,"t":"2026-10-14T14:00:00Z","v":16171,"vw":68.398386},{"c":68.41,"h":68.42,"l":68.39,"n":94,"o":68.39,"t":"2026-10-14T14:15:00Z","v":11983,"vw":68.398414},{"c":68.46,"h":68.46,"l":68.39,"n":92,"o":68.43,"t":"2026-10-14T14:30:00Z","v":17271,"vw":68.430447},{"c":68.39,"h":68.445,"l":68.36,"n":64,"o":68.44,"t":"2026-10-14T14:45:00Z","v":5971,"vw":68.393882},{"c":68.33,"h":68.385,"l":68.31,"n":84,"o":68.38,"t":"2026-10-14T15:00:00Z","v":14047,"vw":68.328717},{"c":68.37,"h":68.39,"l":68.36,"n":53,"o":68.37,"t":"2026-10-14T15:15:00Z","v":7723,"vw":68.374404},{"c":68.33,"h":68.38,"l":68.32,"n":62,"o":68.37,"t":"2026-10-14T15:30:00Z","v":13073,"vw":68.342871},{"c":68.31,"h":68.35,"l":68.3,"n":97,"o":68.34,"t":"2026-10-14T15:45:00Z","v":15793,"vw":68.32438},{"c":68.26,"h":68.3299,"l":68.26,"n":41,"o":68.3299,"t":"2026-10-14T16:00:00Z","v":9515,"vw":68.314859},{"c":68.2621,"h":68.27,"l":68.25,"n":36,"o":68.255,"t":"2026-10-14T16:15:00Z","v":5629,"vw":68.257449},{"c":68.29,"h":68.3,"l":68.26,"n":24,"o":68.27,"t":"2026-10-14T16:30:00Z","v":2055,"vw":68.277476},{"c":68.3,"h":68.305,"l":68.3,"n":8,"o":68.305,"t":"2026-10-14T16:45:00Z","v":693,"vw":68.302191},{"c":68.28,"h":68.3045,"l":68.28,"n":24,"o":68.3,"t":"2026-10-14T17:00:00Z","v":35399,"vw":68.289739},{"c":68.275,"h":68.315,"l":68.275,"n":70,"o":68.2799,"t":"2026-10-14T17:15:00Z","v":9595,"vw":68.289048},{"c":68.26,"h":68.295,"l":68.25,"n":55,"o":68.28,"t":"2026-10-14T17:30:00Z","v":4919,"vw":68.271983},{"c":68.2001,"h":68.27,"l":68.2001,"n":196,"o":68.26,"t":"2026-10-14T17:45:00Z","v":19891,"vw":68.239155},{"c":68.3,"h":68.3,"l":68.205,"n":71,"o":68.205,"t":"2026-10-14T18:00:00Z","v":7334,"vw":68.240447},{"c":68.315,"h":68.33,"l":68.2958,"n":54,"o":68.31,"t":"2026-10-14T18:15:00Z","v":9754,"vw":68.305954},{"c":68.2799,"h":68.31,"l":68.2799,"n":68,"o":68.31,"t":"2026-10-14T18:30:00Z","v":20633,"vw":68.296854},{"c":68.28,"h":68.31,"l":68.28,"n":62,"o":68.285,"t":"2026-10-14T18:45:00Z","v":21077,"vw":68.295305},{"c":68.285,"h":68.3,"l":68.26,"n":82,"o":68.28,"t":"2026-10-14T19:00:00Z","v":16185,"vw":68.276263},{"c":68.34,"h":68.355,"l":68.2824,"n":120,"o":68.29,"t":"2026-10-14T19:15:00Z","v":37037,"vw":68.328919},{"c":68.33,"h":68.35,"l":68.3001,"n":142,"o":68.325,"t":"2026-10-14T19:30:00Z","v":34593,"vw":68.320819},{"c":68.35,"h":68.35,"l":68.32,"n":150,"o":68.33,"t":"2026-10-14T19:45:00Z","v":17819,"vw":68.337581},{"c":68.37,"h":68.37,"l":68.37,"n":7,"o":68.37,"t":"2026-10-14T20:00:00Z","v":1573,"vw":68.37},{"c":69.3261,"h":69.3261,"l":69.3261,"n":1,"o":69.3261,"t":"2026-10-15T11:00:00Z","v":1890,"vw":69.3261},{"c":68.36,"h":68.39,"l":68.27,"n":387,"o":68.27,"t":"2026-10-15T13:30:00Z","v":36660,"vw":68.330109},{"c":68.29,"h":68.35,"l":68.25,"n":185,"o":68.34,"t":"2026-10-15T13:45:00Z","v":65965,"vw":68.301725},{"c":68.365,"h":68.415,"l":68.3,"n":190,"o":68.3,"t":"2026-10-15T14:00:00Z","v":43732,"vw":68.355597},{"c":68.4,"h":68.41,"l":68.37,"n":152,"o":68.37,"t":"2026-10-15T14:15:00Z","v":26739,"vw":68.396554},{"c":68.485,"h":68.5299,"l":68.3801,"n":149,"o":68.39,"t":"2026-10-15T14:30:00Z","v":61395,"vw":68.481562},{"c":68.51,"h":68.525,"l":68.47,"n":240,"o":68.485,"t":"2026-10-15T14:45:00Z","v":64962,"vw":68.49581},{"c":68.5457,"h":68.56,"l":68.51,"n":144,"o":68.52,"t":"2026-10-15T15:00:00Z","v":19218,"vw":68.531429},{"c":68.515,"h":68.577742,"l":68.515,"n":83,"o":68.56,"t":"2026-10-15T15:15:00Z","v":19132,"vw":68.543306},{"c":68.505,"h":68.53,"l":68.495,"n":123,"o":68.5,"t":"2026-10-15T15:30:00Z","v":28225,"vw":68.512152},{"c":68.5276,"h":68.5276,"l":68.485,"n":77,"o":68.51,"t":"2026-10-15T15:45:00Z","v":36781,"vw":68.498163},{"c":68.48,"h":68.525,"l":68.475,"n":44,"o":68.52,"t":"2026-10-15T16:00:00Z","v":6288,"vw":68.498264},{"c":68.4799,"h":68.49,"l":68.46,"n":62,"o":68.49,"t":"2026-10-15T16:15:00Z","v":10135,"vw":68.477178},{"c":68.5,"h":68.525,"l":68.455,"n":76,"o":68.475,"t":"2026-10-15T16:30:00Z","v":13801,"vw":68.500744},{"c":68.5,"h":68.515,"l":68.476002,"n":24,"o":68.515,"t":"2026-10-15T16:45:00Z","v":2158,"vw":68.489465},{"c":68.53,"h":68.535,"l":68.495,"n":39,"o":68.5,"t":"2026-10-15T17:00:00Z","v":5606,"vw":68.518016},{"c":68.54,"h":68.55,"l":68.52,"n":39,"o":68.5301,"t":"2026-10-15T17:15:00Z","v":17775,"vw":68.538409},{"c":68.6,"h":68.61,"l":68.53,"n":50,"o":68.53,"t":"2026-10-15T17:30:00Z","v":46032,"vw":68.575413},{"c":68.585,"h":68.6099,"l":68.585,"n":106,"o":68.6,"t":"2026-10-15T17:45:00Z","v":12306,"vw":68.58769},{"c":68.5201,"h":68.585,"l":68.5201,"n":45,"o":68.585,"t":"2026-10-15T18:00:00Z","v":9613,"vw":68.544389},{"c":68.53,"h":68.545,"l":68.51,"n":50,"o":68.53,"t":"2026-10-15T18:15:00Z","v":9253,"vw":68.532524},{"c":68.5551,"h":68.5597,"l":68.535,"n":94,"o":68.545687,"t":"2026-10-15T18:30:00Z","v":108960,"vw":68.545251},{"c":68.58,"h":68.5825,"l":68.55,"n":88,"o":68.555,"t":"2026-10-15T18:45:00Z","v":34717,"vw":68.567393},{"c":68.63,"h":68.63,"l":68.58,"n":40,"o":68.58,"t":"2026-10-15T19:00:00Z","v":4342,"vw":68.609443},{"c":68.64,"h":68.6659,"l":68.64,"n":75,"o":68.6538,"t":"2026-10-15T19:15:00Z","v":25303,"vw":68.652788},{"c":68.65,"h":68.655,"l":68.6101,"n":95,"o":68.62,"t":"2026-10-15T19:30:00Z","v":40972,"vw":68.640269},{"c":68.63,"h":68.67,"l":68.625,"n":289,"o":68.6631,"t":"2026-10-15T19:45:00Z","v":49273,"vw":68.642823},{"c":68.65,"h":68.65,"l":68.65,"n":6,"o":68.65,"t":"2026-10-15T20:00:00Z","v":1323,"vw":68.65},{"c":68.72,"h":68.73,"l":68.65,"n":243,"o":68.65,"t":"2026-10-16T13:30:00Z","v":29989,"vw":68.696468},{"c":68.73,"h":68.74,"l":68.7,"n":96,"o":68.735,"t":"2026-10-16T13:45:00Z","v":13584,"vw":68.714293},{"c":68.71,"h":68.77,"l":68.69,"n":206,"o":68.74,"t":"2026-10-16T14:00:00Z","v":29140,"vw":68.7186},{"c":68.7158,"h":68.73,"l":68.695,"n":60,"o":68.73,"t":"2026-10-16T14:15:00Z","v":4158,"vw":68.71121},{"c":68.731,"h":68.7366,"l":68.7199,"n":65,"o":68.72,"t":"2026-10-16T14:30:00Z","v":6808,"vw":68.731878},{"c":68.71,"h":68.75,"l":68.71,"n":52,"o":68.72,"t":"2026-10-16T14:45:00Z","v":5204,"vw":68.731786},{"c":68.6499,"h":68.71,"l":68.6499,"n":76,"o":68.71,"t":"2026-10-16T15:00:00Z","v":11034,"vw":68.68392},{"c":68.6,"h":68.6568,"l":68.5848,"n":91,"o":68.6568,"t":"2026-10-16T15:15:00Z","v":1827556,"vw":68.61351},{"c":68.58,"h":68.626,"l":68.58,"n":63,"o":68.61,"t":"2026-10-16T15:30:00Z","v":7413,"vw":68.618182},{"c":68.5,"h":68.6,"l":68.5,"n":50,"o":68.58,"t":"2026-10-16T15:45:00Z","v":5414,"vw":68.559342},{"c":68.495,"h":68.495,"l":68.41,"n":31,"o":68.41,"t":"2026-10-16T16:00:00Z","v":3793,"vw":68.447383},{"c":68.4453,"h":68.51,"l":68.44,"n":90,"o":68.51,"t":"2026-10-16T16:15:00Z","v":9420,"vw":68.457704},{"c":68.41,"h":68.45,"l":68.37,"n":151,"o":68.42,"t":"2026-10-16T16:30:00Z","v":32467,"vw":68.422787},{"c":68.37,"h":68.4,"l":68.33,"n":46,"o":68.39,"t":"2026-10-16T16:45:00Z","v":34951,"vw":68.382337},{"c":68.26,"h":68.35,"l":68.26,"n":72,"o":68.35,"t":"2026-10-16T17:00:00Z","v":17418,"vw":68.280148},{"c":68.28,"h":68.28,"l":68.215,"n":54,"o":68.235,"t":"2026-10-16T17:15:00Z","v":7807,"vw":68.247146},{"c":68.3518,"h":68.4,"l":68.285,"n":139,"o":68.2973,"t":"2026-10-16T17:30:00Z","v":28411,"vw":68.310254},{"c":68.26,"h":68.36,"l":68.26,"n":43,"o":68.35,"t":"2026-10-16T17:45:00Z","v":26951,"vw":68.333804},{"c":68.24,"h":68.26,"l":68.19,"n":79,"o":68.25,"t":"2026-10-16T18:00:00Z","v":6794,"vw":68.231523},{"c":68.2,"h":68.235,"l":68.19,"n":46,"o":68.23,"t":"2026-10-16T18:15:00Z","v":3038,"vw":68.215029},{"c":68.2,"h":68.2161,"l":68.185,"n":47,"o":68.19,"t":"2026-10-16T18:30:00Z","v":19697,"vw":68.199683},{"c":68.18,"h":68.21,"l":68.16,"n":105,"o":68.21,"t":"2026-10-16T18:45:00Z","v":15931,"vw":68.18407},{"c":68.24,"h":68.24,"l":68.16,"n":85,"o":68.18,"t":"2026-10-16T19:00:00Z","v":8865,"vw":68.204238},{"c":68.2699,"h":68.2699,"l":68.2189,"n":91,"o":68.25,"t":"2026-10-16T19:15:00Z","v":15535,"vw":68.246798},{"c":68.2,"h":68.265,"l":68.2,"n":105,"o":68.245,"t":"2026-10-16T19:30:00Z","v":27609,"vw":68.236445},{"c":68.275,"h":68.295,"l":68.2155,"n":150,"o":68.2155,"t":"2026-10-16T19:45:00Z","v":11472,"vw":68.258267},{"c":68.28,"h":68.28,"l":68.28,"n":8,"o":68.28,"t":"2026-10-16T20:00:00Z","v":669,"vw":68.28},{"c":68.4,"h":68.45,"l":68.3,"n":418,"o":68.3,"t":"2026-10-19T13:30:00Z","v":44741,"vw":68.365103},{"c":68.38,"h":68.4,"l":68.3697,"n":98,"o":68.39,"t":"2026-10-19T13:45:00Z","v":37676,"vw":68.375241},{"c":68.41,"h":68.41,"l":68.33,"n":131,"o":68.38,"t":"2026-10-19T14:00:00Z","v":13666,"vw":68.363737},{"c":68.41,"h":68.46,"l":68.41,"n":155,"o":68.435,"t":"2026-10-19T14:15:00Z","v":38443,"vw":68.431225},{"c":68.355,"h":68.43,"l":68.345,"n":161,"o":68.41,"t":"2026-10-19T14:30:00Z","v":40337,"vw":68.391558},{"c":68.35,"h":68.3797,"l":68.33,"n":43,"o":68.37,"t":"2026-10-19T14:45:00Z","v":5283,"vw":68.349037},{"c":68.41,"h":68.425,"l":68.365,"n":82,"o":68.365,"t":"2026-10-19T15:00:00Z","v":15351,"vw":68.399603},{"c":68.495,"h":68.495,"l":68.415,"n":120,"o":68.415,"t":"2026-10-19T15:15:00Z","v":32771,"vw":68.472872},{"c":68.485,"h":68.505,"l":68.4601,"n":87,"o":68.49,"t":"2026-10-19T15:30:00Z","v":48052,"vw":68.480426},{"c":68.435,"h":68.47,"l":68.435,"n":74,"o":68.4644,"t":"2026-10-19T15:45:00Z","v":9453,"vw":68.456648},{"c":68.38,"h":68.425,"l":68.35,"n":120,"o":68.425,"t":"2026-10-19T16:00:00Z","v":26260,"vw":68.371461},{"c":68.365,"h":68.385,"l":68.345,"n":65,"o":68.375,"t":"2026-10-19T16:15:00Z","v":11148,"vw":68.358761},{"c":68.35,"h":68.355,"l":68.325,"n":44,"o":68.325,"t":"2026-10-19T16:30:00Z","v":41620,"vw":68.34088},{"c":68.31,"h":68.345,"l":68.31,"n":38,"o":68.345,"t":"2026-10-19T16:45:00Z","v":91087,"vw":68.320306},{"c":68.295,"h":68.31,"l":68.28,"n":58,"o":68.3001,"t":"2026-10-19T17:00:00Z","v":43287,"vw":68.295321},{"c":68.3,"h":68.305,"l":68.28,"n":62,"o":68.2994,"t":"2026-10-19T17:15:00Z","v":29201,"vw":68.294365},{"c":68.315,"h":68.315,"l":68.28,"n":34,"o":68.28,"t":"2026-10-19T17:30:00Z","v":6000,"vw":68.299785},{"c":68.315,"h":68.315,"l":68.275,"n":155,"o":68.29,"t":"2026-10-19T17:45:00Z","v":24765,"vw":68.291641},{"c":68.3301,"h":68.3301,"l":68.3,"n":52,"o":68.32,"t":"2026-10-19T18:00:00Z","v":10551,"vw":68.317517},{"c":68.305,"h":68.3351,"l":68.295,"n":34,"o":68.3351,"t":"2026-10-19T18:15:00Z","v":10232,"vw":68.319748},{"c":68.315,"h":68.325,"l":68.29,"n":55,"o":68.305,"t":"2026-10-19T18:30:00Z","v":9852,"vw":68.315265},{"c":68.32,"h":68.35,"l":68.32,"n":26,"o":68.34,"t":"2026-10-19T18:45:00Z","v":4830,"vw":68.338604},{"c":68.2977,"h":68.33,"l":68.295,"n":43,"o":68.315,"t":"2026-10-19T19:00:00Z","v":42907,"vw":68.319289},{"c":68.32,"h":68.34,"l":68.311,"n":33,"o":68.315,"t":"2026-10-19T19:15:00Z","v":25044,"vw":68.327022},{"c":68.32,"h":68.335,"l":68.315,"n":62,"o":68.32,"t":"2026-10-19T19:30:00Z","v":35801,"vw":68.327251},{"c":68.255,"h":68.3212,"l":68.245,"n":141,"o":68.3199,"t":"2026-10-19T19:45:00Z","v":20253,"vw":68.273762},{"c":68.26,"h":68.26,"l":68.26,"n":7,"o":68.26,"t":"2026-10-19T20:00:00Z","v":1146,"vw":68.26},{"c":68.26,"h":68.37,"l":68.23,"n":219,"o":68.35,"t":"2026-10-20T13:30:00Z","v":25947,"vw":68.274019},{"c":68.4,"h":68.4,"l":68.26,"n":62,"o":68.26,"t":"2026-10-20T13:45:00Z","v":9033,"vw":68.304085},{"c":68.46,"h":68.4752,"l":68.38,"n":70,"o":68.4,"t":"2026-10-20T14:00:00Z","v":4353,"vw":68.425016},{"c":68.68,"h":68.68,"l":68.47,"n":75,"o":68.47,"t":"2026-10-20T14:15:00Z","v":4567,"vw":68.556646},{"c":68.66,"h":68.7112,"l":68.62,"n":54,"o":68.71,"t":"2026-10-20T14:30:00Z","v":9055,"vw":68.653589},{"c":68.66,"h":68.6624,"l":68.64,"n":52,"o":68.66,"t":"2026-10-20T14:45:00Z","v":6218,"vw":68.656291},{"c":68.46,"h":68.66,"l":68.46,"n":117,"o":68.66,"t":"2026-10-20T15:00:00Z","v":69559,"vw":68.501528},{"c":68.505,"h":68.555,"l":68.49,"n":28,"o":68.49,"t":"2026-10-20T15:15:00Z","v":2282,"vw":68.527898},{"c":68.525,"h":68.525,"l":68.46,"n":23,"o":68.4829,"t":"2026-10-20T15:30:00Z","v":9581,"vw":68.4837},{"c":68.5041,"h":68.53,"l":68.495,"n":35,"o":68.51,"t":"2026-10-20T15:45:00Z","v":6120,"vw":68.508577},{"c":68.48,"h":68.51,"l":68.475,"n":22,"o":68.49,"t":"2026-10-20T16:00:00Z","v":4311,"vw":68.48735},{"c":68.48,"h":68.4901,"l":68.44,"n":51,"o":68.489,"t":"2026-10-20T16:15:00Z","v":18042,"vw":68.464435},{"c":68.505,"h":68.52,"l":68.49,"n":50,"o":68.49,"t":"2026-10-20T16:30:00Z","v":29571,"vw":68.509423},{"c":68.4599,"h":68.505,"l":68.44,"n":39,"o":68.5,"t":"2026-10-20T16:45:00Z","v":8394,"vw":68.479885},{"c":68.465,"h":68.465,"l":68.43,"n":65,"o":68.4501,"t":"2026-10-20T17:00:00Z","v":11714,"vw":68.449871},{"c":68.5199,"h":68.5199,"l":68.4502,"n":42,"o":68.4502,"t":"2026-10-20T17:15:00Z","v":5143,"vw":68.488955},{"c":68.5316,"h":68.5386,"l":68.51,"n":37,"o":68.53,"t":"2026-10-20T17:30:00Z","v":3613,"vw":68.526221},{"c":68.5199,"h":68.54,"l":68.5199,"n":63,"o":68.54,"t":"2026-10-20T17:45:00Z","v":1788,"vw":68.533211},{"c":68.53,"h":68.54,"l":68.52,"n":19,"o":68.54,"t":"2026-10-20T18:00:00Z","v":3892,"vw":68.525241},{"c":68.51,"h":68.5354,"l":68.5,"n":26,"o":68.5354,"t":"2026-10-20T18:15:00Z","v":4221,"vw":68.514798},{"c":68.46,"h":68.51,"l":68.46,"n":38,"o":68.51,"t":"2026-10-20T18:30:00Z","v":18921,"vw":68.492846},{"c":68.495,"h":68.5,"l":68.4611,"n":37,"o":68.4611,"t":"2026-10-20T18:45:00Z","v":12800,"vw":68.481391},{"c":68.49,"h":68.51,"l":68.49,"n":33,"o":68.51,"t":"2026-10-20T19:00:00Z","v":15860,"vw":68.507111},{"c":68.485,"h":68.49,"l":68.465,"n":39,"o":68.4897,"t":"2026-10-20T19:15:00Z","v":42014,"vw":68.474063},{"c":68.49,"h":68.49,"l":68.4599,"n":88,"o":68.48,"t":"2026-10-20T19:30:00Z","v":14521,"vw":68.477205},{"c":68.49,"h":68.5,"l":68.48,"n":148,"o":68.49,"t":"2026-10-20T19:45:00Z","v":21895,"vw":68.490931},{"c":68.49,"h":68.49,"l":68.49,"n":6,"o":68.49,"t":"2026-10-20T20:00:00Z","v":627,"vw":68.49},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-10-21T11:30:00Z","v":130,"vw":68.96},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-21T12:15:00Z","v":330,"vw":68.58},{"c":68.64,"h":68.69,"l":68.59,"n":184,"o":68.59,"t":"2026-10-21T13:30:00Z","v":24843,"vw":68.633086},{"c":68.65,"h":68.69,"l":68.64,"n":98,"o":68.6401,"t":"2026-10-21T13:45:00Z","v":11994,"vw":68.664482},{"c":68.56,"h":68.65,"l":68.5399,"n":118,"o":68.65,"t":"2026-10-21T14:00:00Z","v":17921,"vw":68.59373},{"c":68.585,"h":68.6,"l":68.54,"n":104,"o":68.575,"t":"2026-10-21T14:15:00Z","v":35988,"vw":68.571306},{"c":68.61,"h":68.62,"l":68.59,"n":71,"o":68.6,"t":"2026-10-21T14:30:00Z","v":16734,"vw":68.613698},{"c":68.63,"h":68.64,"l":68.61,"n":42,"o":68.615,"t":"2026-10-21T14:45:00Z","v":24589,"vw":68.635684},{"c":68.64,"h":68.64,"l":68.5999,"n":65,"o":68.61,"t":"2026-10-21T15:00:00Z","v":14397,"vw":68.616678},{"c":68.7,"h":68.7,"l":68.615,"n":61,"o":68.6399,"t":"2026-10-21T15:15:00Z","v":7930,"vw":68.656878},{"c":68.705,"h":68.72,"l":68.695,"n":67,"o":68.7,"t":"2026-10-21T15:30:00Z","v":22087,"vw":68.716327},{"c":68.7159,"h":68.725,"l":68.71,"n":58,"o":68.71,"t":"2026-10-21T15:45:00Z","v":8513,"vw":68.716339},{"c":68.6959,"h":68.71,"l":68.69,"n":33,"o":68.7,"t":"2026-10-21T16:00:00Z","v":5467,"vw":68.70318},{"c":68.7,"h":68.72,"l":68.686,"n":81,"o":68.71,"t":"2026-10-21T16:15:00Z","v":33489,"vw":68.705073},{"c":68.73,"h":68.795,"l":68.69,"n":159,"o":68.7,"t":"2026-10-21T16:30:00Z","v":36223,"vw":68.732766},{"c":68.74,"h":68.75,"l":68.7144,"n":84,"o":68.7324,"t":"2026-10-21T16:45:00Z","v":10424,"vw":68.725453},{"c":68.77,"h":68.78,"l":68.73,"n":71,"o":68.73,"t":"2026-10-21T17:00:00Z","v":71995,"vw":68.777265},{"c":68.76,"h":68.785,"l":68.755,"n":26,"o":68.77,"t":"2026-10-21T17:15:00Z","v":3692,"vw":68.768655},{"c":68.7797,"h":68.7797,"l":68.75,"n":29,"o":68.76,"t":"2026-10-21T17:30:00Z","v":3463,"vw":68.757673},{"c":68.76,"h":68.7707,"l":68.7559,"n":91,"o":68.765,"t":"2026-10-21T17:45:00Z","v":7237,"vw":68.765894},{"c":68.7602,"h":68.77,"l":68.75,"n":94,"o":68.765,"t":"2026-10-21T18:00:00Z","v":37595,"vw":68.75961},{"c":68.77,"h":68.79,"l":68.77,"n":47,"o":68.77,"t":"2026-10-21T18:15:00Z","v":14720,"vw":68.776211},{"c":68.78,"h":68.785,"l":68.77,"n":12,"o":68.775,"t":"2026-10-21T18:30:00Z","v":17999,"vw":68.77224},{"c":68.58,"h":68.765,"l":68.58,"n":104,"o":68.765,"t":"2026-10-21T18:45:00Z","v":21686,"vw":68.666623},{"c":68.56,"h":68.59,"l":68.5,"n":100,"o":68.59,"t":"2026-10-21T19:00:00Z","v":20204,"vw":68.552438},{"c":68.67,"h":68.679,"l":68.59,"n":192,"o":68.59,"t":"2026-10-21T19:15:00Z","v":62741,"vw":68.617752},{"c":68.6899,"h":68.7,"l":68.68,"n":58,"o":68.7,"t":"2026-10-21T19:30:00Z","v":12042,"vw":68.688581},{"c":68.72,"h":68.7353,"l":68.705,"n":222,"o":68.71,"t":"2026-10-21T19:45:00Z","v":26153,"vw":68.716506},{"c":68.72,"h":68.72,"l":68.72,"n":7,"o":68.72,"t":"2026-10-21T20:00:00Z","v":2574,"vw":68.72},{"c":68.385,"h":68.42,"l":68.37,"n":202,"o":68.42,"t":"2026-10-22T13:30:00Z","v":32605,"vw":68.398134},{"c":68.43,"h":68.44,"l":68.343,"n":184,"o":68.38,"t":"2026-10-22T13:45:00Z","v":29174,"vw":68.38998},{"c":68.37,"h":68.44,"l":68.37,"n":123,"o":68.43,"t":"2026-10-22T14:00:00Z","v":30407,"vw":68.405811},{"c":68.24,"h":68.37,"l":68.24,"n":121,"o":68.34,"t":"2026-10-22T14:15:00Z","v":15982,"vw":68.306098},{"c":68.22,"h":68.2499,"l":68.182,"n":97,"o":68.2499,"t":"2026-10-22T14:30:00Z","v":12449,"vw":68.212879},{"c":68.23,"h":68.23,"l":68.1942,"n":54,"o":68.2,"t":"2026-10-22T14:45:00Z","v":9105,"vw":68.205571},{"c":68.2,"h":68.24,"l":68.2,"n":68,"o":68.23,"t":"2026-10-22T15:00:00Z","v":14846,"vw":68.212703},{"c":68.225,"h":68.29,"l":68.2,"n":73,"o":68.2,"t":"2026-10-22T15:15:00Z","v":13081,"vw":68.25264},{"c":68.2321,"h":68.2501,"l":68.21,"n":181,"o":68.215,"t":"2026-10-22T15:30:00Z","v":39211,"vw":68.231901},{"c":68.32,"h":68.32,"l":68.23,"n":73,"o":68.23,"t":"2026-10-22T15:45:00Z","v":22641,"vw":68.285938},{"c":68.35,"h":68.35,"l":68.31,"n":81,"o":68.32,"t":"2026-10-22T16:00:00Z","v":19059,"vw":68.331236},{"c":68.3641,"h":68.385,"l":68.36,"n":118,"o":68.36,"t":"2026-10-22T16:15:00Z","v":37811,"vw":68.373343},{"c":68.275,"h":68.36,"l":68.275,"n":73,"o":68.36,"t":"2026-10-22T16:30:00Z","v":23270,"vw":68.315999},{"c":68.31,"h":68.325,"l":68.25,"n":137,"o":68.28,"t":"2026-10-22T16:45:00Z","v":30155,"vw":68.282495},{"c":68.275,"h":68.31,"l":68.24,"n":165,"o":68.31,"t":"2026-10-22T17:00:00Z","v":42381,"vw":68.257279},{"c":68.31,"h":68.32,"l":68.2713,"n":71,"o":68.29,"t":"2026-10-22T17:15:00Z","v":17129,"vw":68.296122},{"c":68.335,"h":68.34,"l":68.3,"n":44,"o":68.3,"t":"2026-10-22T17:30:00Z","v":12502,"vw":68.32978},{"c":68.33,"h":68.34,"l":68.305,"n":78,"o":68.335,"t":"2026-10-22T17:45:00Z","v":7209,"vw":68.322442},{"c":68.29,"h":68.32,"l":68.27,"n":165,"o":68.32,"t":"2026-10-22T18:00:00Z","v":40859,"vw":68.280922},{"c":68.31,"h":68.355,"l":68.3,"n":79,"o":68.3,"t":"2026-10-22T18:15:00Z","v":16652,"vw":68.319877},{"c":68.295,"h":68.3,"l":68.28,"n":27,"o":68.29,"t":"2026-10-22T18:30:00Z","v":3710,"vw":68.293336},{"c":68.27,"h":68.3,"l":68.27,"n":92,"o":68.295,"t":"2026-10-22T18:45:00Z","v":170896,"vw":68.291463},{"c":68.31,"h":68.31,"l":68.2454,"n":33,"o":68.26,"t":"2026-10-22T19:00:00Z","v":5566,"vw":68.271008},{"c":68.3224,"h":68.3224,"l":68.295,"n":61,"o":68.3,"t":"2026-10-22T19:15:00Z","v":11386,"vw":68.308671},{"c":68.26,"h":68.3201,"l":68.255,"n":110,"o":68.32,"t":"2026-10-22T19:30:00Z","v":19644,"vw":68.27554},{"c":68.36,"h":68.36,"l":68.24,"n":185,"o":68.26,"t":"2026-10-22T19:45:00Z","v":21442,"vw":68.315624},{"c":68.36,"h":68.36,"l":68.36,"n":6,"o":68.36,"t":"2026-10-22T20:00:00Z","v":1114,"vw":68.36},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-22T21:30:00Z","v":900,"vw":69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":75.89763738178462,"iv":0.3314583988790292,"gamma":0.036620725750545174,"theta":-0.026920519928103983,"vega":0.04483058020515575,"rho":0.007282585138647292,"breakevenPct":11.72123666147544},{"delta":0.2,"premium":0.475,"strike":72.59713799638136,"iv":0.22908180997840358,"gamma":0.06401059616321161,"theta":-0.022907377216532656,"vega":0.053790891213767275,"rho":0.009644248472876859,"breakevenPct":6.893121703308012},{"delta":0.25,"premium":0.47826788692231414,"strike":70.95642817436915,"iv":0.17107223739704286,"gamma":0.09674984483362403,"theta":-0.020112461305498396,"vega":0.06104951549924985,"rho":0.011935236225767198,"breakevenPct":4.49779997263232},{"delta":0.3,"premium":0.5329308818859274,"strike":70.22758824152096,"iv":0.14983282445637142,"gamma":0.1214115714103246,"theta":-0.019676954961349316,"vega":0.0666255692295826,"rho":0.014283726203509588,"breakevenPct":3.5115844403260565},{"delta":0.35,"premium":0.5992691631319931,"strike":69.71846192496004,"iv":0.1361409520217576,"gamma":0.14160604466644333,"theta":-0.01941587089076452,"vega":0.07045344710149856,"rho":0.01667513839670251,"breakevenPct":2.8638547221943087},{"delta":0.4,"premium":0.6709084895819993,"strike":69.30909434524571,"iv":0.12587596372799076,"gamma":0.1597722069058592,"theta":-0.019233981482680462,"vega":0.07348758347314542,"rho":0.019086038986055667,"breakevenPct":2.3698110515326407},{"delta":0.45,"premium":0.7523458371635292,"strike":68.93163540709118,"iv":0.11726222342262373,"gamma":0.17446701893269542,"theta":-0.019008000656470816,"vega":0.07562274820980348,"rho":0.021553322687306992,"breakevenPct":1.9367777124849348},{"delta":0.5,"premium":0.8639857900803868,"strike":68.65253552479903,"iv":0.11373848962315587,"gamma":0.17846132122967104,"theta":-0.01864610711049394,"vega":0.0749868140546796,"rho":0.02419440851180126,"breakevenPct":1.6918099983607615},{"delta":0.55,"premium":0.9756257429972446,"strike":68.37343564250689,"iv":0.110214755823688,"gamma":0.18245562352664663,"theta":-0.018284213564517062,"vega":0.07435087989955573,"rho":0.02683549433629553,"breakevenPct":1.446842284236588},{"delta":0.6,"premium":1.087265695914102,"strike":68.09433576021475,"iv":0.10669102202422014,"gamma":0.18644992582362224,"theta":-0.017922320018540185,"vega":0.07371494574443187,"rho":0.029476580160789797,"breakevenPct":1.2018745701124152},{"delta":0.65,"premium":1.2899501661129569,"strike":67.78006644518273,"iv":0.1076553488372093,"gamma":0.17673734219269102,"theta":-0.017646046511627905,"vega":0.07028897009966777,"rho":0.03216028783870225,"breakevenPct":1.0386433752131095},{"delta":0.7,"premium":1.5391196013289035,"strike":67.44784053156147,"iv":0.11091116279069767,"gamma":0.16002637873754155,"theta":-0.017413488372093024,"vega":0.06543847176079734,"rho":0.03486575712757443,"breakevenPct":0.9171447233621505},{"delta":0.75,"premium":1.7882890365448507,"strike":67.1156146179402,"iv":0.11416697674418605,"gamma":0.14331541528239203,"theta":-0.01718093023255814,"vega":0.060587973421926906,"rho":0.03757122641644661,"breakevenPct":0.7956460715111913},{"delta":0.8,"premium":2.3003173483779977,"strike":66.54019746121297,"iv":0.12674908321579692,"gamma":0.11598124118476726,"theta":-0.017191960507757405,"vega":0.053520310296191816,"rho":0.04019942649271631,"breakevenPct":0.7029180947790703},{"delta":0.85,"premium":2.968210862619807,"strike":65.81309904153355,"iv":0.14203162939297123,"gamma":0.08501821086261985,"theta":-0.016851437699680512,"vega":0.044658146964856246,"rho":0.04274861999641362,"breakevenPct":0.6163105678077143},{"delta":0.9,"premium":3.6870607028753994,"strike":65.01437699680511,"iv":0.1498591054313099,"gamma":0.060737060702875406,"theta":-0.014934504792332269,"vega":0.03379552715654952,"rho":0.04517419051830647,"breakevenPct":0.4994700112353928}],"put":[{"delta":0.1,"premium":0.475,"strike":58.0074401936656,"iv":0.4919621908994894,"gamma":0.01855265256929226,"theta":-0.02783985071390384,"vega":0.03374709630833873,"rho":-0.006046068422491313,"breakevenPct":15.839028388435347},{"delta":0.15,"premium":0.5,"strike":62.70492223495262,"iv":0.32198742233224803,"gamma":0.037804274273732966,"theta":-0.02361729677114286,"vega":0.044817567075845055,"rho":-0.009037916077629212,"breakevenPct":9.003917151912496},{"delta":0.2,"premium":0.523997038352093,"strike":65.01002961647907,"iv":0.23653830179877325,"gamma":0.061733224532424184,"theta":-0.020289368561137243,"vega":0.05383334479271795,"rho":-0.012091717590446431,"breakevenPct":5.667009101628185},{"delta":0.25,"premium":0.5846957773414837,"strike":66.11080888390268,"iv":0.20028319223314658,"gamma":0.08330843819318955,"theta":-0.01878914520587545,"vega":0.06073720876387374,"rho":-0.015142573253561453,"breakevenPct":4.145533782093058},{"delta":0.3,"premium":0.6398206777453906,"strike":66.74080774566161,"iv":0.17815452232468612,"gamma":0.10555233758754574,"theta":-0.017112330548462947,"vega":0.06525615846671076,"rho":-0.01819224943226937,"breakevenPct":3.3045829901752257},{"delta":0.35,"premium":0.6949455781492976,"strike":67.37080660742055,"iv":0.15602585241622569,"gamma":0.12779623698190193,"theta":-0.015435515891050444,"vega":0.06977510816954778,"rho":-0.021241925610977288,"breakevenPct":2.4636321982573937},{"delta":0.4,"premium":0.7501088637876391,"strike":68.00036287929213,"iv":0.1339154498487582,"gamma":0.1500266433810913,"theta":-0.013759298910343536,"vega":0.07428871999103583,"rho":-0.02429132393614469,"breakevenPct":1.6233849977991635},{"delta":0.45,"premium":0.8352568297763844,"strike":68.28418943258795,"iv":0.1260746066208314,"gamma":0.1617169774580103,"theta":-0.012549957936367517,"vega":0.0746326382218604,"rho":-0.027123676573837054,"breakevenPct":1.3327492644652355},{"delta":0.5,"premium":0.9204047957651298,"strike":68.56801598588376,"iv":0.11823376339290459,"gamma":0.1734073115349293,"theta":-0.0113406169623915,"vega":0.07497655645268499,"rho":-0.029956029211529414,"breakevenPct":1.0421135311313074},{"delta":0.55,"premium":1.005552761753875,"strike":68.85184253917959,"iv":0.11039292016497779,"gamma":0.18509764561184833,"theta":-0.01013127598841548,"vega":0.07532047468350957,"rho":-0.032788381849221775,"breakevenPct":0.7514777977973792},{"delta":0.6,"premium":1.1432514450867053,"strike":69.13815028901735,"iv":0.10631381502890173,"gamma":0.18624040462427746,"theta":-0.00896121387283237,"vega":0.07355208092485549,"rho":-0.03557587436047686,"breakevenPct":0.5340859509499127},{"delta":0.65,"premium":1.3383381502890175,"strike":69.42716763005781,"iv":0.10634271676300579,"gamma":0.17586468208092484,"theta":-0.007834046242774565,"vega":0.06947693641618496,"rho":-0.03831437736127115,"breakevenPct":0.3966801056629742},{"delta":0.7,"premium":1.5334248554913295,"strike":69.71618497109827,"iv":0.10637161849710983,"gamma":0.16548895953757226,"theta":-0.006706878612716764,"vega":0.06540179190751445,"rho":-0.04105288036206543,"breakevenPct":0.259274260376036}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":75.89763738178462,"iv":0.3314583988790292,"gamma":0.036620725750545174,"theta":-0.026920519928103983,"vega":0.04483058020515575,"rho":0.007282585138647292,"breakevenPct":11.72123666147544},{"delta":0.2,"premium":0.475,"strike":72.59713799638136,"iv":0.22908180997840358,"gamma":0.06401059616321161,"theta":-0.022907377216532656,"vega":0.053790891213767275,"rho":0.009644248472876859,"breakevenPct":6.893121703308012},{"delta":0.25,"premium":0.47826788692231414,"strike":70.95642817436915,"iv":0.17107223739704286,"gamma":0.09674984483362403,"theta":-0.020112461305498396,"vega":0.06104951549924985,"rho":0.011935236225767198,"breakevenPct":4.49779997263232},{"delta":0.3,"premium":0.5329308818859274,"strike":70.22758824152096,"iv":0.14983282445637142,"gamma":0.1214115714103246,"theta":-0.019676954961349316,"vega":0.0666255692295826,"rho":0.014283726203509588,"breakevenPct":3.5115844403260565},{"delta":0.35,"premium":0.5992691631319931,"strike":69.71846192496004,"iv":0.1361409520217576,"gamma":0.14160604466644333,"theta":-0.01941587089076452,"vega":0.07045344710149856,"rho":0.01667513839670251,"breakevenPct":2.8638547221943087},{"delta":0.4,"premium":0.6709084895819993,"strike":69.30909434524571,"iv":0.12587596372799076,"gamma":0.1597722069058592,"theta":-0.019233981482680462,"vega":0.07348758347314542,"rho":0.019086038986055667,"breakevenPct":2.3698110515326407},{"delta":0.45,"premium":0.7523458371635292,"strike":68.93163540709118,"iv":0.11726222342262373,"gamma":0.17446701893269542,"theta":-0.019008000656470816,"vega":0.07562274820980348,"rho":0.021553322687306992,"breakevenPct":1.9367777124849348},{"delta":0.5,"premium":0.8639857900803868,"strike":68.65253552479903,"iv":0.11373848962315587,"gamma":0.17846132122967104,"theta":-0.01864610711049394,"vega":0.0749868140546796,"rho":0.02419440851180126,"breakevenPct":1.6918099983607615},{"delta":0.55,"premium":0.9756257429972446,"strike":68.37343564250689,"iv":0.110214755823688,"gamma":0.18245562352664663,"theta":-0.018284213564517062,"vega":0.07435087989955573,"rho":0.02683549433629553,"breakevenPct":1.446842284236588},{"delta":0.6,"premium":1.087265695914102,"strike":68.09433576021475,"iv":0.10669102202422014,"gamma":0.18644992582362224,"theta":-0.017922320018540185,"vega":0.07371494574443187,"rho":0.029476580160789797,"breakevenPct":1.2018745701124152},{"delta":0.65,"premium":1.2899501661129569,"strike":67.78006644518273,"iv":0.1076553488372093,"gamma":0.17673734219269102,"theta":-0.017646046511627905,"vega":0.07028897009966777,"rho":0.03216028783870225,"breakevenPct":1.0386433752131095},{"delta":0.7,"premium":1.5391196013289035,"strike":67.44784053156147,"iv":0.11091116279069767,"gamma":0.16002637873754155,"theta":-0.017413488372093024,"vega":0.06543847176079734,"rho":0.03486575712757443,"breakevenPct":0.9171447233621505},{"delta":0.75,"premium":1.7882890365448507,"strike":67.1156146179402,"iv":0.11416697674418605,"gamma":0.14331541528239203,"theta":-0.01718093023255814,"vega":0.060587973421926906,"rho":0.03757122641644661,"breakevenPct":0.7956460715111913},{"delta":0.8,"premium":2.3003173483779977,"strike":66.54019746121297,"iv":0.12674908321579692,"gamma":0.11598124118476726,"theta":-0.017191960507757405,"vega":0.053520310296191816,"rho":0.04019942649271631,"breakevenPct":0.7029180947790703},{"delta":0.85,"premium":2.968210862619807,"strike":65.81309904153355,"iv":0.14203162939297123,"gamma":0.08501821086261985,"theta":-0.016851437699680512,"vega":0.044658146964856246,"rho":0.04274861999641362,"breakevenPct":0.6163105678077143},{"delta":0.9,"premium":3.6870607028753994,"strike":65.01437699680511,"iv":0.1498591054313099,"gamma":0.060737060702875406,"theta":-0.014934504792332269,"vega":0.03379552715654952,"rho":0.04517419051830647,"breakevenPct":0.4994700112353928}],"put":[{"delta":0.1,"premium":0.475,"strike":58.0074401936656,"iv":0.4919621908994894,"gamma":0.01855265256929226,"theta":-0.02783985071390384,"vega":0.03374709630833873,"rho":-0.006046068422491313,"breakevenPct":15.839028388435347},{"delta":0.15,"premium":0.5,"strike":62.70492223495262,"iv":0.32198742233224803,"gamma":0.037804274273732966,"theta":-0.02361729677114286,"vega":0.044817567075845055,"rho":-0.009037916077629212,"breakevenPct":9.003917151912496},{"delta":0.2,"premium":0.523997038352093,"strike":65.01002961647907,"iv":0.23653830179877325,"gamma":0.061733224532424184,"theta":-0.020289368561137243,"vega":0.05383334479271795,"rho":-0.012091717590446431,"breakevenPct":5.667009101628185},{"delta":0.25,"premium":0.5846957773414837,"strike":66.11080888390268,"iv":0.20028319223314658,"gamma":0.08330843819318955,"theta":-0.01878914520587545,"vega":0.06073720876387374,"rho":-0.015142573253561453,"breakevenPct":4.145533782093058},{"delta":0.3,"premium":0.6398206777453906,"strike":66.74080774566161,"iv":0.17815452232468612,"gamma":0.10555233758754574,"theta":-0.017112330548462947,"vega":0.06525615846671076,"rho":-0.01819224943226937,"breakevenPct":3.3045829901752257},{"delta":0.35,"premium":0.6949455781492976,"strike":67.37080660742055,"iv":0.15602585241622569,"gamma":0.12779623698190193,"theta":-0.015435515891050444,"vega":0.06977510816954778,"rho":-0.021241925610977288,"breakevenPct":2.4636321982573937},{"delta":0.4,"premium":0.7501088637876391,"strike":68.00036287929213,"iv":0.1339154498487582,"gamma":0.1500266433810913,"theta":-0.013759298910343536,"vega":0.07428871999103583,"rho":-0.02429132393614469,"breakevenPct":1.6233849977991635},{"delta":0.45,"premium":0.8352568297763844,"strike":68.28418943258795,"iv":0.1260746066208314,"gamma":0.1617169774580103,"theta":-0.012549957936367517,"vega":0.0746326382218604,"rho":-0.027123676573837054,"breakevenPct":1.3327492644652355},{"delta":0.5,"premium":0.9204047957651298,"strike":68.56801598588376,"iv":0.11823376339290459,"gamma":0.1734073115349293,"theta":-0.0113406169623915,"vega":0.07497655645268499,"rho":-0.029956029211529414,"breakevenPct":1.0421135311313074},{"delta":0.55,"premium":1.005552761753875,"strike":68.85184253917959,"iv":0.11039292016497779,"gamma":0.18509764561184833,"theta":-0.01013127598841548,"vega":0.07532047468350957,"rho":-0.032788381849221775,"breakevenPct":0.7514777977973792},{"delta":0.6,"premium":1.1432514450867053,"strike":69.13815028901735,"iv":0.10631381502890173,"gamma":0.18624040462427746,"theta":-0.00896121387283237,"vega":0.07355208092485549,"rho":-0.03557587436047686,"breakevenPct":0.5340859509499127},{"delta":0.65,"premium":1.3383381502890175,"strike":69.42716763005781,"iv":0.10634271676300579,"gamma":0.17586468208092484,"theta":-0.007834046242774565,"vega":0.06947693641618496,"rho":-0.03831437736127115,"breakevenPct":0.3966801056629742},{"delta":0.7,"premium":1.5334248554913295,"strike":69.71618497109827,"iv":0.10637161849710983,"gamma":0.16548895953757226,"theta":-0.006706878612716764,"vega":0.06540179190751445,"rho":-0.04105288036206543,"breakevenPct":0.259274260376036}]}},"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"}}