{"symbol":"BBIO","url":"https://intraalpha.com/companies/BBIO","capturedAt":"2026-10-23T06:53:51.538Z","state":"ready","quote":{"symbol":"BBIO","last_price":68.08,"prev_close":67.74,"regular_close":68.12,"change":0.34,"change_pct":0.5019,"regular_change":0.38,"regular_change_pct":0.561,"extended_change":-0.04,"extended_change_pct":-0.0587,"bid":67.03,"ask":69,"bid_size":100,"ask_size":100,"volume":2780480,"vwap":68.151043,"open":67.48,"high":69.32,"low":67.0744,"close":68.12,"trade_count":35025,"last_trade_at":"2026-10-22T22:41:54.433178529Z","last_quote_at":"2026-10-22T22:41:55.048817714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:50.538670605-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBIO","fetched_at":"2026-10-23T06:53:51.088284+00:00","name":"BridgeBio Pharma Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"BridgeBio Pharma, Inc. is dedicated to the discovery, development and supply of various drugs for genetic diseases. The company is headquartered in Palo Alto, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13242695000,"ebitda":-472752000,"pe_ratio":null,"peg_ratio":null,"book_value":-12.88,"dividend_per_share":null,"dividend_yield":null,"eps":-3.57,"revenue_ttm":713069000,"gross_profit_ttm":673414000,"profit_margin":-0.97,"operating_margin_ttm":-0.439,"return_on_assets_ttm":-0.26,"return_on_equity_ttm":-17.9,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.204,"analyst_target_price":107.82,"analyst_number":5,"beta":0.972,"fifty_two_week_high":93.42,"fifty_two_week_low":54.23,"fifty_day_ma":71.95,"two_hundred_day_ma":72.96,"shares_outstanding":195493000,"forward_pe":null,"price_to_sales":18.57,"price_to_book":123.68,"ev_to_revenue":20.5,"ev_to_ebitda":-9.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:51.088284+00:00"},"optionObservedAt":"2026-10-22T19:55:25.242Z","bars":[{"c":67.13,"h":67.13,"l":67.13,"n":1,"o":67.13,"t":"2026-10-16T08:00:00Z","v":209,"vw":67.13},{"c":67.4,"h":67.45,"l":66.8,"n":39,"o":66.8,"t":"2026-10-16T11:00:00Z","v":4515,"vw":67.24186},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-16T11:40:00Z","v":301,"vw":67.15},{"c":67.15,"h":67.15,"l":67.1,"n":11,"o":67.1,"t":"2026-10-16T12:05:00Z","v":1204,"vw":67.109167},{"c":67.26,"h":67.26,"l":67.26,"n":4,"o":67.26,"t":"2026-10-16T12:10:00Z","v":338,"vw":67.26},{"c":67.25,"h":67.25,"l":67.25,"n":6,"o":67.25,"t":"2026-10-16T12:50:00Z","v":650,"vw":67.25},{"c":66.72,"h":67.04,"l":66.61,"n":216,"o":67.03,"t":"2026-10-16T13:30:00Z","v":24648,"vw":66.855124},{"c":66.95,"h":66.95,"l":66.37,"n":161,"o":66.655,"t":"2026-10-16T13:35:00Z","v":31543,"vw":66.516157},{"c":66.32,"h":66.88,"l":66.24,"n":290,"o":66.57,"t":"2026-10-16T13:40:00Z","v":44616,"vw":66.476839},{"c":65.495,"h":66.4,"l":65.48,"n":288,"o":66.4,"t":"2026-10-16T13:45:00Z","v":20699,"vw":65.745505},{"c":65.79,"h":65.89,"l":65.26,"n":372,"o":65.505,"t":"2026-10-16T13:50:00Z","v":27707,"vw":65.552597},{"c":66.1375,"h":66.27,"l":65.4474,"n":353,"o":65.56,"t":"2026-10-16T13:55:00Z","v":36045,"vw":66.016116},{"c":66.2,"h":66.32,"l":66.075,"n":308,"o":66.1375,"t":"2026-10-16T14:00:00Z","v":16386,"vw":66.244892},{"c":66.28,"h":66.58,"l":66.195,"n":246,"o":66.195,"t":"2026-10-16T14:05:00Z","v":6962,"vw":66.3016},{"c":66.18,"h":66.5,"l":66.18,"n":224,"o":66.31,"t":"2026-10-16T14:10:00Z","v":10679,"vw":66.363746},{"c":65.97,"h":66.175,"l":65.96,"n":146,"o":66.175,"t":"2026-10-16T14:15:00Z","v":5236,"vw":66.028625},{"c":65.92,"h":65.95,"l":65.92,"n":94,"o":65.93,"t":"2026-10-16T14:20:00Z","v":2642,"vw":65.928808},{"c":65.889,"h":66.09,"l":65.81,"n":156,"o":66.05,"t":"2026-10-16T14:25:00Z","v":7179,"vw":65.927941},{"c":66.01,"h":66.04,"l":65.725,"n":290,"o":65.87,"t":"2026-10-16T14:30:00Z","v":13578,"vw":65.873266},{"c":65.92,"h":65.98,"l":65.885,"n":305,"o":65.965,"t":"2026-10-16T14:35:00Z","v":8705,"vw":65.947108},{"c":66.2,"h":66.2,"l":65.84,"n":283,"o":65.94,"t":"2026-10-16T14:40:00Z","v":26154,"vw":66.003247},{"c":66.3,"h":66.3,"l":66.155,"n":287,"o":66.18,"t":"2026-10-16T14:45:00Z","v":12306,"vw":66.240481},{"c":66.26,"h":66.415,"l":66.21,"n":268,"o":66.31,"t":"2026-10-16T14:50:00Z","v":8697,"vw":66.313468},{"c":66.28,"h":66.33,"l":66.205,"n":240,"o":66.23,"t":"2026-10-16T14:55:00Z","v":7897,"vw":66.269156},{"c":66.3,"h":66.38,"l":66.17,"n":459,"o":66.29,"t":"2026-10-16T15:00:00Z","v":39786,"vw":66.273564},{"c":66.08,"h":66.23,"l":66.0775,"n":241,"o":66.23,"t":"2026-10-16T15:05:00Z","v":12795,"vw":66.120078},{"c":66.15,"h":66.2,"l":66.07,"n":260,"o":66.075,"t":"2026-10-16T15:10:00Z","v":10307,"vw":66.146485},{"c":65.88,"h":66.11,"l":65.88,"n":284,"o":66.11,"t":"2026-10-16T15:15:00Z","v":16814,"vw":65.995588},{"c":65.67,"h":65.885,"l":65.67,"n":229,"o":65.885,"t":"2026-10-16T15:20:00Z","v":11231,"vw":65.743256},{"c":65.735,"h":65.76,"l":65.52,"n":232,"o":65.6,"t":"2026-10-16T15:25:00Z","v":8240,"vw":65.602758},{"c":65.93,"h":65.94,"l":65.78,"n":314,"o":65.81,"t":"2026-10-16T15:30:00Z","v":15094,"vw":65.856777},{"c":65.65,"h":65.965,"l":65.65,"n":302,"o":65.95,"t":"2026-10-16T15:35:00Z","v":11526,"vw":65.814683},{"c":65.83,"h":65.83,"l":65.605,"n":269,"o":65.61,"t":"2026-10-16T15:40:00Z","v":8631,"vw":65.707021},{"c":66.04,"h":66.085,"l":65.75,"n":317,"o":65.81,"t":"2026-10-16T15:45:00Z","v":12721,"vw":65.947546},{"c":65.94,"h":66.07,"l":65.83,"n":462,"o":66.035,"t":"2026-10-16T15:50:00Z","v":25016,"vw":65.942478},{"c":65.89,"h":66.02,"l":65.84,"n":394,"o":65.915,"t":"2026-10-16T15:55:00Z","v":24508,"vw":65.918129},{"c":65.77,"h":65.82,"l":65.735,"n":136,"o":65.82,"t":"2026-10-16T16:00:00Z","v":5581,"vw":65.789644},{"c":65.765,"h":65.81,"l":65.7,"n":250,"o":65.81,"t":"2026-10-16T16:05:00Z","v":7365,"vw":65.730896},{"c":65.745,"h":65.75,"l":65.62,"n":405,"o":65.73,"t":"2026-10-16T16:10:00Z","v":16824,"vw":65.681811},{"c":65.91,"h":65.93,"l":65.745,"n":346,"o":65.76,"t":"2026-10-16T16:15:00Z","v":23133,"vw":65.840344},{"c":66.005,"h":66.03,"l":65.891,"n":332,"o":65.9,"t":"2026-10-16T16:20:00Z","v":13763,"vw":65.967686},{"c":65.79,"h":65.99,"l":65.79,"n":311,"o":65.98,"t":"2026-10-16T16:25:00Z","v":11450,"vw":65.943235},{"c":65.74,"h":65.83,"l":65.74,"n":205,"o":65.83,"t":"2026-10-16T16:30:00Z","v":6183,"vw":65.794611},{"c":65.72,"h":65.75,"l":65.69,"n":212,"o":65.7,"t":"2026-10-16T16:35:00Z","v":6404,"vw":65.710128},{"c":65.685,"h":65.79,"l":65.685,"n":244,"o":65.76,"t":"2026-10-16T16:40:00Z","v":7448,"vw":65.741811},{"c":65.83,"h":65.855,"l":65.73,"n":312,"o":65.74,"t":"2026-10-16T16:45:00Z","v":52349,"vw":65.770816},{"c":65.88,"h":65.95,"l":65.82,"n":199,"o":65.82,"t":"2026-10-16T16:50:00Z","v":7743,"vw":65.892852},{"c":65.81,"h":65.87,"l":65.76,"n":228,"o":65.86,"t":"2026-10-16T16:55:00Z","v":6077,"vw":65.837733},{"c":65.83,"h":65.92,"l":65.83,"n":288,"o":65.92,"t":"2026-10-16T17:00:00Z","v":10220,"vw":65.880322},{"c":65.83,"h":65.86,"l":65.7,"n":236,"o":65.83,"t":"2026-10-16T17:05:00Z","v":14413,"vw":65.812125},{"c":65.86,"h":65.86,"l":65.745,"n":323,"o":65.83,"t":"2026-10-16T17:10:00Z","v":17802,"vw":65.822432},{"c":65.83,"h":65.905,"l":65.77,"n":288,"o":65.855,"t":"2026-10-16T17:15:00Z","v":17413,"vw":65.851367},{"c":65.88,"h":65.905,"l":65.81,"n":276,"o":65.82,"t":"2026-10-16T17:20:00Z","v":17173,"vw":65.882788},{"c":65.915,"h":65.9292,"l":65.86,"n":221,"o":65.91,"t":"2026-10-16T17:25:00Z","v":12706,"vw":65.89398},{"c":66.055,"h":66.06,"l":65.94,"n":321,"o":65.94,"t":"2026-10-16T17:30:00Z","v":12567,"vw":66.00223},{"c":65.9,"h":66.08,"l":65.86,"n":281,"o":66.07,"t":"2026-10-16T17:35:00Z","v":11582,"vw":65.964934},{"c":66.125,"h":66.14,"l":65.93,"n":335,"o":65.93,"t":"2026-10-16T17:40:00Z","v":17372,"vw":66.085012},{"c":66.22,"h":66.24,"l":66.17,"n":312,"o":66.17,"t":"2026-10-16T17:45:00Z","v":12585,"vw":66.215913},{"c":66.16,"h":66.255,"l":66.14,"n":194,"o":66.255,"t":"2026-10-16T17:50:00Z","v":5170,"vw":66.198434},{"c":66.08,"h":66.19,"l":66.06,"n":264,"o":66.145,"t":"2026-10-16T17:55:00Z","v":8837,"vw":66.131686},{"c":65.93,"h":66.05,"l":65.91,"n":263,"o":66.05,"t":"2026-10-16T18:00:00Z","v":10861,"vw":65.988684},{"c":66.045,"h":66.07,"l":65.855,"n":365,"o":65.91,"t":"2026-10-16T18:05:00Z","v":17020,"vw":65.969185},{"c":65.97,"h":66.05,"l":65.97,"n":335,"o":66.05,"t":"2026-10-16T18:10:00Z","v":14884,"vw":66.004982},{"c":65.95,"h":66.02,"l":65.93,"n":250,"o":66,"t":"2026-10-16T18:15:00Z","v":11154,"vw":65.97805},{"c":66.17,"h":66.29,"l":65.87,"n":684,"o":65.93,"t":"2026-10-16T18:20:00Z","v":55741,"vw":66.027404},{"c":66.06,"h":66.175,"l":66.06,"n":260,"o":66.175,"t":"2026-10-16T18:25:00Z","v":11496,"vw":66.109226},{"c":66.175,"h":66.2,"l":66.04,"n":341,"o":66.08,"t":"2026-10-16T18:30:00Z","v":13626,"vw":66.129021},{"c":66.23,"h":66.305,"l":66.155,"n":379,"o":66.185,"t":"2026-10-16T18:35:00Z","v":15027,"vw":66.229617},{"c":66.39,"h":66.4,"l":66.2001,"n":569,"o":66.28,"t":"2026-10-16T18:40:00Z","v":27394,"vw":66.301016},{"c":66.225,"h":66.36,"l":66.22,"n":482,"o":66.35,"t":"2026-10-16T18:45:00Z","v":30876,"vw":66.318023},{"c":66.285,"h":66.33,"l":66.155,"n":461,"o":66.225,"t":"2026-10-16T18:50:00Z","v":26555,"vw":66.223876},{"c":66.27,"h":66.3,"l":66.25,"n":330,"o":66.285,"t":"2026-10-16T18:55:00Z","v":11016,"vw":66.280196},{"c":66.265,"h":66.39,"l":66.265,"n":344,"o":66.27,"t":"2026-10-16T19:00:00Z","v":14768,"vw":66.351604},{"c":66.54,"h":66.56,"l":66.28,"n":620,"o":66.28,"t":"2026-10-16T19:05:00Z","v":51165,"vw":66.469104},{"c":66.655,"h":66.69,"l":66.51,"n":481,"o":66.53,"t":"2026-10-16T19:10:00Z","v":19047,"vw":66.606267},{"c":66.575,"h":66.72,"l":66.575,"n":395,"o":66.65,"t":"2026-10-16T19:15:00Z","v":16740,"vw":66.675453},{"c":66.67,"h":66.67,"l":66.465,"n":1026,"o":66.575,"t":"2026-10-16T19:20:00Z","v":151084,"vw":66.555091},{"c":66.53,"h":66.72,"l":66.53,"n":439,"o":66.66,"t":"2026-10-16T19:25:00Z","v":21334,"vw":66.646151},{"c":66.41,"h":66.53,"l":66.39,"n":582,"o":66.525,"t":"2026-10-16T19:30:00Z","v":26947,"vw":66.457155},{"c":66.36,"h":66.46,"l":66.29,"n":591,"o":66.45,"t":"2026-10-16T19:35:00Z","v":24970,"vw":66.393782},{"c":66.53,"h":66.605,"l":66.32,"n":1189,"o":66.36,"t":"2026-10-16T19:40:00Z","v":101707,"vw":66.529607},{"c":66.37,"h":66.59,"l":66.28,"n":914,"o":66.58,"t":"2026-10-16T19:45:00Z","v":67845,"vw":66.385626},{"c":66.39,"h":66.475,"l":66.275,"n":986,"o":66.38,"t":"2026-10-16T19:50:00Z","v":67405,"vw":66.338936},{"c":66.375,"h":66.42,"l":66.265,"n":2185,"o":66.4,"t":"2026-10-16T19:55:00Z","v":136633,"vw":66.356172},{"c":66.39,"h":66.39,"l":66.39,"n":28,"o":66.39,"t":"2026-10-16T20:00:00Z","v":263680,"vw":66.39},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-16T20:35:00Z","v":565,"vw":66.35},{"c":67.32,"h":67.32,"l":67.32,"n":13,"o":67.32,"t":"2026-10-19T13:25:00Z","v":1382,"vw":67.32},{"c":67.99,"h":68.115,"l":66.725,"n":313,"o":67.24,"t":"2026-10-19T13:30:00Z","v":40885,"vw":67.475152},{"c":67.85,"h":68.25,"l":67.61,"n":268,"o":67.61,"t":"2026-10-19T13:35:00Z","v":31323,"vw":67.898589},{"c":67.165,"h":67.843,"l":67.165,"n":216,"o":67.843,"t":"2026-10-19T13:40:00Z","v":13293,"vw":67.539843},{"c":67.33,"h":67.3499,"l":67.16,"n":189,"o":67.17,"t":"2026-10-19T13:45:00Z","v":11148,"vw":67.268272},{"c":67.6597,"h":67.73,"l":67.2,"n":492,"o":67.27,"t":"2026-10-19T13:50:00Z","v":24660,"vw":67.449738},{"c":67.575,"h":67.75,"l":67.5,"n":287,"o":67.75,"t":"2026-10-19T13:55:00Z","v":15694,"vw":67.603814},{"c":67.59,"h":67.76,"l":67.49,"n":440,"o":67.55,"t":"2026-10-19T14:00:00Z","v":23309,"vw":67.615364},{"c":67.75,"h":67.82,"l":67.57,"n":332,"o":67.59,"t":"2026-10-19T14:05:00Z","v":19665,"vw":67.7161},{"c":67.45,"h":67.755,"l":67.44,"n":236,"o":67.755,"t":"2026-10-19T14:10:00Z","v":10752,"vw":67.573082},{"c":67.72,"h":67.86,"l":67.53,"n":499,"o":67.53,"t":"2026-10-19T14:15:00Z","v":23021,"vw":67.752196},{"c":67.76,"h":67.86,"l":67.6,"n":357,"o":67.68,"t":"2026-10-19T14:20:00Z","v":15011,"vw":67.73647},{"c":67.8,"h":67.94,"l":67.66,"n":455,"o":67.73,"t":"2026-10-19T14:25:00Z","v":31681,"vw":67.775827},{"c":67.66,"h":67.81,"l":67.56,"n":355,"o":67.805,"t":"2026-10-19T14:30:00Z","v":18134,"vw":67.694781},{"c":67.63,"h":67.86,"l":67.63,"n":201,"o":67.66,"t":"2026-10-19T14:35:00Z","v":9810,"vw":67.747613},{"c":67.36,"h":67.625,"l":67.31,"n":232,"o":67.625,"t":"2026-10-19T14:40:00Z","v":10720,"vw":67.506669},{"c":67.43,"h":67.455,"l":67.365,"n":208,"o":67.41,"t":"2026-10-19T14:45:00Z","v":7125,"vw":67.408051},{"c":67.59,"h":67.65,"l":67.4,"n":368,"o":67.43,"t":"2026-10-19T14:50:00Z","v":16749,"vw":67.467494},{"c":67.64,"h":67.73,"l":67.63,"n":286,"o":67.63,"t":"2026-10-19T14:55:00Z","v":12011,"vw":67.661317},{"c":67.64,"h":67.71,"l":67.59,"n":277,"o":67.64,"t":"2026-10-19T15:00:00Z","v":9826,"vw":67.641301},{"c":67.64,"h":67.71,"l":67.61,"n":206,"o":67.635,"t":"2026-10-19T15:05:00Z","v":8048,"vw":67.656469},{"c":67.695,"h":67.71,"l":67.685,"n":56,"o":67.7,"t":"2026-10-19T15:10:00Z","v":2765,"vw":67.703772},{"c":68.17,"h":68.17,"l":67.72,"n":672,"o":67.72,"t":"2026-10-19T15:15:00Z","v":56393,"vw":67.931582},{"c":68.115,"h":68.245,"l":68.04,"n":519,"o":68.09,"t":"2026-10-19T15:20:00Z","v":35090,"vw":68.112199},{"c":68.125,"h":68.22,"l":68.125,"n":122,"o":68.13,"t":"2026-10-19T15:25:00Z","v":2906,"vw":68.145451},{"c":68.225,"h":68.225,"l":68.14,"n":287,"o":68.17,"t":"2026-10-19T15:30:00Z","v":11436,"vw":68.177513},{"c":68.265,"h":68.32,"l":68.11,"n":388,"o":68.17,"t":"2026-10-19T15:35:00Z","v":24616,"vw":68.21265},{"c":68.355,"h":68.52,"l":68.1973,"n":401,"o":68.27,"t":"2026-10-19T15:40:00Z","v":26070,"vw":68.369928},{"c":68.16,"h":68.355,"l":68.09,"n":248,"o":68.355,"t":"2026-10-19T15:45:00Z","v":11738,"vw":68.278451},{"c":68.115,"h":68.18,"l":68.105,"n":129,"o":68.15,"t":"2026-10-19T15:50:00Z","v":3762,"vw":68.123846},{"c":67.7,"h":68.17,"l":67.635,"n":669,"o":68.12,"t":"2026-10-19T15:55:00Z","v":49350,"vw":67.992281},{"c":67.6684,"h":67.6684,"l":67.53,"n":200,"o":67.66,"t":"2026-10-19T16:00:00Z","v":9188,"vw":67.608818},{"c":67.765,"h":67.795,"l":67.69,"n":247,"o":67.69,"t":"2026-10-19T16:05:00Z","v":11670,"vw":67.740588},{"c":68.04,"h":68.045,"l":67.81,"n":143,"o":67.82,"t":"2026-10-19T16:10:00Z","v":5243,"vw":67.88472},{"c":67.97,"h":68.02,"l":67.95,"n":147,"o":68.01,"t":"2026-10-19T16:15:00Z","v":6198,"vw":67.979113},{"c":67.895,"h":68.05,"l":67.87,"n":290,"o":67.925,"t":"2026-10-19T16:20:00Z","v":16049,"vw":67.934033},{"c":67.98,"h":67.99,"l":67.87,"n":231,"o":67.895,"t":"2026-10-19T16:25:00Z","v":10195,"vw":67.913704},{"c":68.035,"h":68.035,"l":67.9,"n":299,"o":67.93,"t":"2026-10-19T16:30:00Z","v":14309,"vw":67.934985},{"c":68.075,"h":68.1,"l":68.06,"n":166,"o":68.06,"t":"2026-10-19T16:35:00Z","v":6359,"vw":68.074668},{"c":68.03,"h":68.13,"l":68.03,"n":222,"o":68.085,"t":"2026-10-19T16:40:00Z","v":9438,"vw":68.082473},{"c":68.03,"h":68.07,"l":67.92,"n":235,"o":68.02,"t":"2026-10-19T16:45:00Z","v":9094,"vw":67.990523},{"c":68.11,"h":68.15,"l":67.995,"n":247,"o":68.03,"t":"2026-10-19T16:50:00Z","v":17866,"vw":68.056539},{"c":68.15,"h":68.19,"l":68.07,"n":269,"o":68.11,"t":"2026-10-19T16:55:00Z","v":14657,"vw":68.134512},{"c":68.12,"h":68.18,"l":68.09,"n":336,"o":68.18,"t":"2026-10-19T17:00:00Z","v":26504,"vw":68.14767},{"c":68.125,"h":68.125,"l":68.065,"n":141,"o":68.12,"t":"2026-10-19T17:05:00Z","v":5915,"vw":68.10266},{"c":68.17,"h":68.2,"l":68.13,"n":343,"o":68.15,"t":"2026-10-19T17:10:00Z","v":13560,"vw":68.163078},{"c":68.25,"h":68.3,"l":68.135,"n":272,"o":68.14,"t":"2026-10-19T17:15:00Z","v":15513,"vw":68.192746},{"c":68.15,"h":68.25,"l":68.1,"n":214,"o":68.23,"t":"2026-10-19T17:20:00Z","v":18757,"vw":68.183784},{"c":68.19,"h":68.23,"l":68.14,"n":232,"o":68.14,"t":"2026-10-19T17:25:00Z","v":10625,"vw":68.180504},{"c":68.205,"h":68.24,"l":68.14,"n":195,"o":68.18,"t":"2026-10-19T17:30:00Z","v":9997,"vw":68.191815},{"c":68.13,"h":68.185,"l":68.1,"n":212,"o":68.18,"t":"2026-10-19T17:35:00Z","v":8707,"vw":68.142628},{"c":68.075,"h":68.14,"l":68.06,"n":315,"o":68.13,"t":"2026-10-19T17:40:00Z","v":16765,"vw":68.106135},{"c":68.07,"h":68.15,"l":68.07,"n":247,"o":68.09,"t":"2026-10-19T17:45:00Z","v":11630,"vw":68.107016},{"c":68.1175,"h":68.14,"l":68.07,"n":228,"o":68.08,"t":"2026-10-19T17:50:00Z","v":6691,"vw":68.097264},{"c":68.17,"h":68.22,"l":68.1,"n":322,"o":68.13,"t":"2026-10-19T17:55:00Z","v":13925,"vw":68.161301},{"c":68.1,"h":68.17,"l":68,"n":259,"o":68.17,"t":"2026-10-19T18:00:00Z","v":8822,"vw":68.079299},{"c":68.145,"h":68.145,"l":68.07,"n":131,"o":68.09,"t":"2026-10-19T18:05:00Z","v":4533,"vw":68.097576},{"c":68.17,"h":68.22,"l":68.12,"n":407,"o":68.145,"t":"2026-10-19T18:10:00Z","v":27348,"vw":68.176517},{"c":68.27,"h":68.27,"l":68.13,"n":264,"o":68.165,"t":"2026-10-19T18:15:00Z","v":10579,"vw":68.200263},{"c":68.275,"h":68.335,"l":68.17,"n":376,"o":68.26,"t":"2026-10-19T18:20:00Z","v":19233,"vw":68.267144},{"c":68.24,"h":68.28,"l":68.185,"n":162,"o":68.275,"t":"2026-10-19T18:25:00Z","v":6568,"vw":68.232516},{"c":68.31,"h":68.36,"l":68.23,"n":295,"o":68.23,"t":"2026-10-19T18:30:00Z","v":11634,"vw":68.275324},{"c":68.195,"h":68.3,"l":68.19,"n":296,"o":68.3,"t":"2026-10-19T18:35:00Z","v":12054,"vw":68.250101},{"c":68.27,"h":68.28,"l":68.17,"n":129,"o":68.18,"t":"2026-10-19T18:40:00Z","v":6462,"vw":68.207106},{"c":68.44,"h":68.445,"l":68.3,"n":434,"o":68.3,"t":"2026-10-19T18:45:00Z","v":22702,"vw":68.405656},{"c":68.395,"h":68.455,"l":68.39,"n":208,"o":68.45,"t":"2026-10-19T18:50:00Z","v":6770,"vw":68.420348},{"c":68.47,"h":68.49,"l":68.38,"n":320,"o":68.385,"t":"2026-10-19T18:55:00Z","v":12086,"vw":68.417927},{"c":68.46,"h":68.475,"l":68.4,"n":274,"o":68.46,"t":"2026-10-19T19:00:00Z","v":9404,"vw":68.450908},{"c":68.36,"h":68.48,"l":68.36,"n":543,"o":68.44,"t":"2026-10-19T19:05:00Z","v":26448,"vw":68.431138},{"c":68.31,"h":68.36,"l":68.31,"n":317,"o":68.355,"t":"2026-10-19T19:10:00Z","v":9368,"vw":68.343036},{"c":68.31,"h":68.34,"l":68.28,"n":492,"o":68.3,"t":"2026-10-19T19:15:00Z","v":19629,"vw":68.316136},{"c":68.25,"h":68.31,"l":68.21,"n":402,"o":68.28,"t":"2026-10-19T19:20:00Z","v":12744,"vw":68.261381},{"c":68.31,"h":68.31,"l":68.22,"n":423,"o":68.26,"t":"2026-10-19T19:25:00Z","v":12936,"vw":68.260601},{"c":68.19,"h":68.37,"l":68.09,"n":938,"o":68.31,"t":"2026-10-19T19:30:00Z","v":69007,"vw":68.230962},{"c":68.11,"h":68.2,"l":68.11,"n":396,"o":68.19,"t":"2026-10-19T19:35:00Z","v":16657,"vw":68.16181},{"c":68.035,"h":68.14,"l":68,"n":681,"o":68.11,"t":"2026-10-19T19:40:00Z","v":35947,"vw":68.094765},{"c":67.955,"h":68.035,"l":67.87,"n":796,"o":68.035,"t":"2026-10-19T19:45:00Z","v":53161,"vw":67.951391},{"c":68.05,"h":68.1,"l":67.8825,"n":1283,"o":67.955,"t":"2026-10-19T19:50:00Z","v":81187,"vw":67.964493},{"c":67.93,"h":68.0501,"l":67.82,"n":2783,"o":68.03,"t":"2026-10-19T19:55:00Z","v":182404,"vw":67.908953},{"c":67.94,"h":67.94,"l":67.94,"n":45,"o":67.94,"t":"2026-10-19T20:00:00Z","v":503853,"vw":67.94},{"c":67.94,"h":67.94,"l":67.94,"n":1,"o":67.94,"t":"2026-10-19T20:25:00Z","v":238896,"vw":67.94},{"c":68.25,"h":68.25,"l":68.25,"n":2,"o":68.25,"t":"2026-10-20T11:00:00Z","v":101,"vw":68.25},{"c":67.81,"h":67.81,"l":67.81,"n":3,"o":67.81,"t":"2026-10-20T12:25:00Z","v":306,"vw":67.81},{"c":68.05,"h":68.07,"l":68.05,"n":6,"o":68.07,"t":"2026-10-20T13:00:00Z","v":470,"vw":68.063315},{"c":68.16,"h":68.16,"l":68.16,"n":6,"o":68.16,"t":"2026-10-20T13:25:00Z","v":751,"vw":68.16},{"c":68.15,"h":69,"l":67.98,"n":130,"o":68.28,"t":"2026-10-20T13:30:00Z","v":15334,"vw":68.251939},{"c":68.09,"h":68.35,"l":67.895,"n":211,"o":68.145,"t":"2026-10-20T13:35:00Z","v":10415,"vw":68.138819},{"c":68.54,"h":68.6,"l":68.055,"n":184,"o":68.07,"t":"2026-10-20T13:40:00Z","v":18490,"vw":68.456736},{"c":68.29,"h":68.47,"l":68.025,"n":272,"o":68.4,"t":"2026-10-20T13:45:00Z","v":16847,"vw":68.184769},{"c":68.38,"h":68.49,"l":68.28,"n":237,"o":68.33,"t":"2026-10-20T13:50:00Z","v":12253,"vw":68.379541},{"c":68.545,"h":68.62,"l":68.26,"n":412,"o":68.375,"t":"2026-10-20T13:55:00Z","v":32728,"vw":68.460747},{"c":68.57,"h":68.6,"l":68.39,"n":301,"o":68.46,"t":"2026-10-20T14:00:00Z","v":20500,"vw":68.469524},{"c":68.095,"h":68.5,"l":68.095,"n":395,"o":68.5,"t":"2026-10-20T14:05:00Z","v":20908,"vw":68.284532},{"c":68.185,"h":68.195,"l":68.02,"n":276,"o":68.16,"t":"2026-10-20T14:10:00Z","v":13919,"vw":68.115491},{"c":68.1199,"h":68.26,"l":68.1,"n":323,"o":68.19,"t":"2026-10-20T14:15:00Z","v":22687,"vw":68.203389},{"c":68.025,"h":68.07,"l":67.81,"n":433,"o":68.06,"t":"2026-10-20T14:20:00Z","v":32293,"vw":67.958759},{"c":67.88,"h":68.1,"l":67.855,"n":307,"o":68.04,"t":"2026-10-20T14:25:00Z","v":16232,"vw":68.00963},{"c":68.025,"h":68.09,"l":67.86,"n":522,"o":67.86,"t":"2026-10-20T14:30:00Z","v":34556,"vw":67.969061},{"c":67.905,"h":68.07,"l":67.85,"n":389,"o":68.02,"t":"2026-10-20T14:35:00Z","v":24622,"vw":67.96244},{"c":68.24,"h":68.28,"l":67.875,"n":555,"o":67.905,"t":"2026-10-20T14:40:00Z","v":42632,"vw":68.075353},{"c":68.33,"h":68.45,"l":68.22,"n":408,"o":68.23,"t":"2026-10-20T14:45:00Z","v":24119,"vw":68.343013},{"c":68.1575,"h":68.355,"l":68.115,"n":323,"o":68.355,"t":"2026-10-20T14:50:00Z","v":16428,"vw":68.188281},{"c":68.48,"h":68.56,"l":68.155,"n":424,"o":68.155,"t":"2026-10-20T14:55:00Z","v":49380,"vw":68.333667},{"c":68.4,"h":68.65,"l":68.35,"n":485,"o":68.48,"t":"2026-10-20T15:00:00Z","v":33513,"vw":68.510978},{"c":68.205,"h":68.46,"l":68.1975,"n":323,"o":68.42,"t":"2026-10-20T15:05:00Z","v":19416,"vw":68.346736},{"c":67.855,"h":68.27,"l":67.84,"n":370,"o":68.2,"t":"2026-10-20T15:10:00Z","v":21984,"vw":68.109437},{"c":67.88,"h":67.95,"l":67.47,"n":570,"o":67.86,"t":"2026-10-20T15:15:00Z","v":49126,"vw":67.692651},{"c":67.965,"h":67.965,"l":67.715,"n":266,"o":67.895,"t":"2026-10-20T15:20:00Z","v":14722,"vw":67.819108},{"c":68.05,"h":68.05,"l":67.82,"n":269,"o":67.9,"t":"2026-10-20T15:25:00Z","v":221722,"vw":67.90146},{"c":67.94,"h":68.07,"l":67.885,"n":406,"o":68.07,"t":"2026-10-20T15:30:00Z","v":33138,"vw":67.959813},{"c":67.94,"h":67.96,"l":67.87,"n":345,"o":67.95,"t":"2026-10-20T15:35:00Z","v":23528,"vw":67.920205},{"c":67.865,"h":68.01,"l":67.865,"n":260,"o":67.905,"t":"2026-10-20T15:40:00Z","v":17151,"vw":67.943122},{"c":67.53,"h":67.85,"l":67.485,"n":524,"o":67.85,"t":"2026-10-20T15:45:00Z","v":37612,"vw":67.645393},{"c":67.57,"h":67.62,"l":67.485,"n":340,"o":67.525,"t":"2026-10-20T15:50:00Z","v":17164,"vw":67.542605},{"c":67.565,"h":67.68,"l":67.53,"n":305,"o":67.57,"t":"2026-10-20T15:55:00Z","v":27949,"vw":67.620931},{"c":67.63,"h":67.67,"l":67.56,"n":357,"o":67.57,"t":"2026-10-20T16:00:00Z","v":32156,"vw":67.607612},{"c":67.595,"h":67.63,"l":67.475,"n":333,"o":67.63,"t":"2026-10-20T16:05:00Z","v":26122,"vw":67.575211},{"c":67.52,"h":67.59,"l":67.52,"n":283,"o":67.59,"t":"2026-10-20T16:10:00Z","v":19832,"vw":67.567277},{"c":67.555,"h":67.63,"l":67.51,"n":366,"o":67.525,"t":"2026-10-20T16:15:00Z","v":32172,"vw":67.58573},{"c":67.84,"h":67.84,"l":67.545,"n":289,"o":67.555,"t":"2026-10-20T16:20:00Z","v":17026,"vw":67.691187},{"c":67.815,"h":67.845,"l":67.75,"n":200,"o":67.845,"t":"2026-10-20T16:25:00Z","v":13687,"vw":67.803014},{"c":67.635,"h":67.82,"l":67.565,"n":334,"o":67.82,"t":"2026-10-20T16:30:00Z","v":20549,"vw":67.686993},{"c":67.55,"h":67.7,"l":67.55,"n":255,"o":67.62,"t":"2026-10-20T16:35:00Z","v":13253,"vw":67.62746},{"c":67.445,"h":67.53,"l":67.445,"n":222,"o":67.49,"t":"2026-10-20T16:40:00Z","v":12679,"vw":67.482477},{"c":67.47,"h":67.4984,"l":67.39,"n":372,"o":67.42,"t":"2026-10-20T16:45:00Z","v":22984,"vw":67.441192},{"c":67.3,"h":67.51,"l":67.3,"n":271,"o":67.45,"t":"2026-10-20T16:50:00Z","v":11697,"vw":67.42003},{"c":67.325,"h":67.36,"l":67.265,"n":267,"o":67.3,"t":"2026-10-20T16:55:00Z","v":12358,"vw":67.305305},{"c":67.415,"h":67.46,"l":67.25,"n":543,"o":67.325,"t":"2026-10-20T17:00:00Z","v":23696,"vw":67.352523},{"c":67.43,"h":67.45,"l":67.34,"n":277,"o":67.38,"t":"2026-10-20T17:05:00Z","v":14356,"vw":67.374177},{"c":67.53,"h":67.54,"l":67.395,"n":270,"o":67.43,"t":"2026-10-20T17:10:00Z","v":16275,"vw":67.471827},{"c":67.61,"h":67.71,"l":67.54,"n":260,"o":67.55,"t":"2026-10-20T17:15:00Z","v":21909,"vw":67.639462},{"c":67.69,"h":67.7,"l":67.575,"n":258,"o":67.59,"t":"2026-10-20T17:20:00Z","v":9191,"vw":67.63768},{"c":67.805,"h":67.815,"l":67.67,"n":191,"o":67.67,"t":"2026-10-20T17:25:00Z","v":6382,"vw":67.718133},{"c":67.975,"h":68.015,"l":67.69,"n":319,"o":67.77,"t":"2026-10-20T17:30:00Z","v":17787,"vw":67.834287},{"c":67.98,"h":68.04,"l":67.95,"n":209,"o":67.98,"t":"2026-10-20T17:35:00Z","v":11386,"vw":67.999548},{"c":67.82,"h":67.975,"l":67.725,"n":341,"o":67.975,"t":"2026-10-20T17:40:00Z","v":18902,"vw":67.891564},{"c":67.89,"h":67.9,"l":67.83,"n":174,"o":67.83,"t":"2026-10-20T17:45:00Z","v":8962,"vw":67.869545},{"c":67.785,"h":67.91,"l":67.685,"n":626,"o":67.895,"t":"2026-10-20T17:50:00Z","v":57725,"vw":67.735612},{"c":67.62,"h":67.84,"l":67.595,"n":336,"o":67.785,"t":"2026-10-20T17:55:00Z","v":31475,"vw":67.752315},{"c":67.835,"h":67.84,"l":67.62,"n":327,"o":67.62,"t":"2026-10-20T18:00:00Z","v":24493,"vw":67.75722},{"c":67.93,"h":67.95,"l":67.84,"n":228,"o":67.84,"t":"2026-10-20T18:05:00Z","v":10084,"vw":67.895214},{"c":67.91,"h":68.005,"l":67.89,"n":277,"o":67.925,"t":"2026-10-20T18:10:00Z","v":13336,"vw":67.968987},{"c":67.72,"h":67.925,"l":67.715,"n":499,"o":67.9131,"t":"2026-10-20T18:15:00Z","v":37476,"vw":67.772199},{"c":67.61,"h":67.7,"l":67.575,"n":263,"o":67.67,"t":"2026-10-20T18:20:00Z","v":13336,"vw":67.64298},{"c":67.53,"h":67.62,"l":67.52,"n":162,"o":67.615,"t":"2026-10-20T18:25:00Z","v":12401,"vw":67.558403},{"c":67.605,"h":67.64,"l":67.54,"n":239,"o":67.56,"t":"2026-10-20T18:30:00Z","v":12197,"vw":67.585259},{"c":67.635,"h":67.65,"l":67.51,"n":297,"o":67.52,"t":"2026-10-20T18:35:00Z","v":14401,"vw":67.58059},{"c":67.605,"h":67.65,"l":67.59,"n":342,"o":67.635,"t":"2026-10-20T18:40:00Z","v":17721,"vw":67.613021},{"c":67.56,"h":67.67,"l":67.52,"n":434,"o":67.605,"t":"2026-10-20T18:45:00Z","v":20946,"vw":67.605083},{"c":67.6675,"h":67.67,"l":67.53,"n":289,"o":67.55,"t":"2026-10-20T18:50:00Z","v":11809,"vw":67.590385},{"c":67.65,"h":67.7,"l":67.63,"n":454,"o":67.655,"t":"2026-10-20T18:55:00Z","v":26725,"vw":67.668877},{"c":67.71,"h":67.71,"l":67.6,"n":536,"o":67.665,"t":"2026-10-20T19:00:00Z","v":33112,"vw":67.655372},{"c":67.8,"h":67.8,"l":67.68,"n":454,"o":67.69,"t":"2026-10-20T19:05:00Z","v":34453,"vw":67.755082},{"c":67.85,"h":67.985,"l":67.78,"n":488,"o":67.78,"t":"2026-10-20T19:10:00Z","v":31649,"vw":67.915876},{"c":67.84,"h":67.8999,"l":67.82,"n":280,"o":67.845,"t":"2026-10-20T19:15:00Z","v":14973,"vw":67.846793},{"c":67.74,"h":67.87,"l":67.72,"n":454,"o":67.87,"t":"2026-10-20T19:20:00Z","v":19633,"vw":67.785598},{"c":67.88,"h":67.88,"l":67.72,"n":538,"o":67.72,"t":"2026-10-20T19:25:00Z","v":30253,"vw":67.800079},{"c":67.88,"h":67.925,"l":67.805,"n":548,"o":67.8875,"t":"2026-10-20T19:30:00Z","v":27417,"vw":67.875393},{"c":67.8,"h":67.9598,"l":67.8,"n":586,"o":67.88,"t":"2026-10-20T19:35:00Z","v":33375,"vw":67.881584},{"c":67.615,"h":67.8,"l":67.61,"n":718,"o":67.8,"t":"2026-10-20T19:40:00Z","v":38240,"vw":67.737831},{"c":67.64,"h":67.69,"l":67.615,"n":953,"o":67.615,"t":"2026-10-20T19:45:00Z","v":52667,"vw":67.650448},{"c":67.35,"h":67.635,"l":67.34,"n":2142,"o":67.63,"t":"2026-10-20T19:50:00Z","v":168232,"vw":67.531758},{"c":67.58,"h":67.58,"l":67.35,"n":3280,"o":67.4,"t":"2026-10-20T19:55:00Z","v":238754,"vw":67.462345},{"c":67.55,"h":67.62,"l":67.55,"n":37,"o":67.55,"t":"2026-10-20T20:00:00Z","v":366161,"vw":67.550189},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-20T20:40:00Z","v":4296,"vw":67.55},{"c":67.23,"h":67.47,"l":67.23,"n":2,"o":67.47,"t":"2026-10-20T20:50:00Z","v":815,"vw":67.330123},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-20T23:15:00Z","v":220,"vw":68},{"c":67.55,"h":67.55,"l":67.55,"n":7,"o":67.55,"t":"2026-10-21T08:10:00Z","v":166,"vw":67.55},{"c":67.66,"h":67.66,"l":67.3,"n":52,"o":67.3,"t":"2026-10-21T11:00:00Z","v":7428,"vw":67.424409},{"c":67.6,"h":67.85,"l":67.6,"n":49,"o":67.8,"t":"2026-10-21T11:10:00Z","v":4962,"vw":67.827457},{"c":67.7,"h":67.75,"l":67.66,"n":16,"o":67.68,"t":"2026-10-21T12:45:00Z","v":906,"vw":67.698004},{"c":67.995,"h":68.72,"l":67.73,"n":346,"o":68.04,"t":"2026-10-21T13:30:00Z","v":41751,"vw":68.082693},{"c":68.16,"h":68.18,"l":67.69,"n":288,"o":67.825,"t":"2026-10-21T13:35:00Z","v":16548,"vw":67.983094},{"c":68.12,"h":68.48,"l":68,"n":426,"o":68.03,"t":"2026-10-21T13:40:00Z","v":45927,"vw":68.178483},{"c":68.16,"h":68.27,"l":67.92,"n":180,"o":68.065,"t":"2026-10-21T13:45:00Z","v":12493,"vw":68.085557},{"c":67.7456,"h":68.36,"l":67.7456,"n":266,"o":68.105,"t":"2026-10-21T13:50:00Z","v":22951,"vw":68.081494},{"c":67.96,"h":68.07,"l":67.8,"n":282,"o":67.8,"t":"2026-10-21T13:55:00Z","v":13669,"vw":67.965884},{"c":67.57,"h":68.08,"l":67.57,"n":436,"o":68,"t":"2026-10-21T14:00:00Z","v":32642,"vw":67.910575},{"c":67.805,"h":67.89,"l":67.545,"n":333,"o":67.58,"t":"2026-10-21T14:05:00Z","v":17230,"vw":67.695419},{"c":67.79,"h":67.87,"l":67.775,"n":234,"o":67.81,"t":"2026-10-21T14:10:00Z","v":12310,"vw":67.813466},{"c":68.075,"h":68.075,"l":67.7,"n":169,"o":67.775,"t":"2026-10-21T14:15:00Z","v":7407,"vw":67.898265},{"c":68.33,"h":68.35,"l":68.075,"n":290,"o":68.075,"t":"2026-10-21T14:20:00Z","v":28138,"vw":68.235796},{"c":68.47,"h":68.525,"l":68.405,"n":175,"o":68.41,"t":"2026-10-21T14:25:00Z","v":12591,"vw":68.436896},{"c":68.246,"h":68.56,"l":68.22,"n":362,"o":68.45,"t":"2026-10-21T14:30:00Z","v":23745,"vw":68.416987},{"c":68.29,"h":68.36,"l":68.12,"n":375,"o":68.25,"t":"2026-10-21T14:35:00Z","v":58489,"vw":68.276676},{"c":68.305,"h":68.36,"l":68.245,"n":186,"o":68.2701,"t":"2026-10-21T14:40:00Z","v":13170,"vw":68.299979},{"c":68.155,"h":68.32,"l":68.075,"n":197,"o":68.3,"t":"2026-10-21T14:45:00Z","v":8764,"vw":68.202296},{"c":68.245,"h":68.25,"l":68.02,"n":186,"o":68.06,"t":"2026-10-21T14:50:00Z","v":8736,"vw":68.134219},{"c":68.3,"h":68.31,"l":68.18,"n":309,"o":68.23,"t":"2026-10-21T14:55:00Z","v":13382,"vw":68.246254},{"c":68.165,"h":68.32,"l":68.16,"n":633,"o":68.31,"t":"2026-10-21T15:00:00Z","v":46273,"vw":68.257807},{"c":68.145,"h":68.18,"l":67.945,"n":352,"o":68.14,"t":"2026-10-21T15:05:00Z","v":27501,"vw":68.049423},{"c":68.04,"h":68.19,"l":68.04,"n":360,"o":68.12,"t":"2026-10-21T15:10:00Z","v":25492,"vw":68.135024},{"c":68.19,"h":68.19,"l":68.05,"n":328,"o":68.05,"t":"2026-10-21T15:15:00Z","v":23838,"vw":68.094902},{"c":68.355,"h":68.355,"l":68.16,"n":326,"o":68.2,"t":"2026-10-21T15:20:00Z","v":13788,"vw":68.223463},{"c":68.25,"h":68.56,"l":68.2263,"n":494,"o":68.38,"t":"2026-10-21T15:25:00Z","v":20809,"vw":68.37639},{"c":68.4,"h":68.4,"l":68.22,"n":328,"o":68.25,"t":"2026-10-21T15:30:00Z","v":18294,"vw":68.256611},{"c":68.49,"h":68.52,"l":68.32,"n":323,"o":68.32,"t":"2026-10-21T15:35:00Z","v":20293,"vw":68.43434},{"c":68.385,"h":68.64,"l":68.33,"n":511,"o":68.5,"t":"2026-10-21T15:40:00Z","v":30783,"vw":68.533721},{"c":68.3,"h":68.39,"l":68.3,"n":197,"o":68.35,"t":"2026-10-21T15:45:00Z","v":103462,"vw":68.343068},{"c":68.4,"h":68.4,"l":68.32,"n":174,"o":68.34,"t":"2026-10-21T15:50:00Z","v":8606,"vw":68.343076},{"c":68.39,"h":68.39,"l":68.32,"n":187,"o":68.34,"t":"2026-10-21T15:55:00Z","v":9180,"vw":68.343733},{"c":68.205,"h":68.38,"l":68.205,"n":345,"o":68.364,"t":"2026-10-21T16:00:00Z","v":233823,"vw":68.286499},{"c":68.15,"h":68.205,"l":68.085,"n":197,"o":68.205,"t":"2026-10-21T16:05:00Z","v":8403,"vw":68.161782},{"c":68.13,"h":68.26,"l":68.1,"n":234,"o":68.1022,"t":"2026-10-21T16:10:00Z","v":12593,"vw":68.171821},{"c":68.04,"h":68.16,"l":68.04,"n":305,"o":68.12,"t":"2026-10-21T16:15:00Z","v":18194,"vw":68.099228},{"c":68.3,"h":68.31,"l":68.07,"n":284,"o":68.07,"t":"2026-10-21T16:20:00Z","v":35269,"vw":68.193657},{"c":68.335,"h":68.355,"l":68.26,"n":216,"o":68.32,"t":"2026-10-21T16:25:00Z","v":8318,"vw":68.29984},{"c":68.305,"h":68.41,"l":68.3,"n":223,"o":68.38,"t":"2026-10-21T16:30:00Z","v":9349,"vw":68.352865},{"c":68.455,"h":68.455,"l":68.26,"n":271,"o":68.3,"t":"2026-10-21T16:35:00Z","v":11567,"vw":68.333794},{"c":68.365,"h":68.46,"l":68.365,"n":200,"o":68.46,"t":"2026-10-21T16:40:00Z","v":17680,"vw":68.408341},{"c":68.38,"h":68.455,"l":68.295,"n":227,"o":68.365,"t":"2026-10-21T16:45:00Z","v":33862,"vw":68.363395},{"c":68.435,"h":68.47,"l":68.42,"n":122,"o":68.45,"t":"2026-10-21T16:50:00Z","v":4714,"vw":68.433226},{"c":68.565,"h":68.61,"l":68.435,"n":279,"o":68.435,"t":"2026-10-21T16:55:00Z","v":12514,"vw":68.553394},{"c":68.655,"h":68.69,"l":68.53,"n":181,"o":68.56,"t":"2026-10-21T17:00:00Z","v":7600,"vw":68.594629},{"c":68.71,"h":68.72,"l":68.64,"n":266,"o":68.68,"t":"2026-10-21T17:05:00Z","v":12880,"vw":68.68574},{"c":68.77,"h":68.79,"l":68.64,"n":312,"o":68.7,"t":"2026-10-21T17:10:00Z","v":16131,"vw":68.733556},{"c":68.625,"h":68.76,"l":68.62,"n":230,"o":68.75,"t":"2026-10-21T17:15:00Z","v":7640,"vw":68.704907},{"c":68.59,"h":68.64,"l":68.58,"n":149,"o":68.61,"t":"2026-10-21T17:20:00Z","v":6425,"vw":68.612904},{"c":68.5851,"h":68.5851,"l":68.52,"n":271,"o":68.58,"t":"2026-10-21T17:25:00Z","v":9709,"vw":68.551334},{"c":68.58,"h":68.59,"l":68.52,"n":243,"o":68.59,"t":"2026-10-21T17:30:00Z","v":397078,"vw":68.549818},{"c":68.6,"h":68.61,"l":68.56,"n":178,"o":68.58,"t":"2026-10-21T17:35:00Z","v":7232,"vw":68.5838},{"c":68.635,"h":68.69,"l":68.585,"n":266,"o":68.585,"t":"2026-10-21T17:40:00Z","v":9311,"vw":68.636971},{"c":68.665,"h":68.7025,"l":68.63,"n":231,"o":68.635,"t":"2026-10-21T17:45:00Z","v":11746,"vw":68.671828},{"c":68.5,"h":68.655,"l":68.5,"n":348,"o":68.63,"t":"2026-10-21T17:50:00Z","v":19320,"vw":68.61084},{"c":68.53,"h":68.545,"l":68.48,"n":265,"o":68.5,"t":"2026-10-21T17:55:00Z","v":50173,"vw":68.511444},{"c":68.51,"h":68.54,"l":68.475,"n":367,"o":68.53,"t":"2026-10-21T18:00:00Z","v":87833,"vw":68.523798},{"c":68.52,"h":68.54,"l":68.39,"n":325,"o":68.5,"t":"2026-10-21T18:05:00Z","v":19573,"vw":68.457591},{"c":68.52,"h":68.57,"l":68.505,"n":235,"o":68.5125,"t":"2026-10-21T18:10:00Z","v":9315,"vw":68.535278},{"c":68.58,"h":68.62,"l":68.515,"n":242,"o":68.515,"t":"2026-10-21T18:15:00Z","v":10459,"vw":68.573214},{"c":68.53,"h":68.59,"l":68.515,"n":155,"o":68.555,"t":"2026-10-21T18:20:00Z","v":6867,"vw":68.553882},{"c":68.54,"h":68.58,"l":68.48,"n":248,"o":68.5,"t":"2026-10-21T18:25:00Z","v":10689,"vw":68.549997},{"c":68.525,"h":68.57,"l":68.52,"n":238,"o":68.55,"t":"2026-10-21T18:30:00Z","v":10272,"vw":68.545862},{"c":68.48,"h":68.585,"l":68.47,"n":462,"o":68.52,"t":"2026-10-21T18:35:00Z","v":51326,"vw":68.549326},{"c":68.555,"h":68.585,"l":68.48,"n":310,"o":68.48,"t":"2026-10-21T18:40:00Z","v":11639,"vw":68.545828},{"c":68.5,"h":68.58,"l":68.5,"n":214,"o":68.58,"t":"2026-10-21T18:45:00Z","v":10444,"vw":68.534261},{"c":68.415,"h":68.4725,"l":68.335,"n":293,"o":68.425,"t":"2026-10-21T18:50:00Z","v":10214,"vw":68.41371},{"c":68.26,"h":68.42,"l":68.26,"n":298,"o":68.41,"t":"2026-10-21T18:55:00Z","v":13618,"vw":68.330532},{"c":68.25,"h":68.255,"l":68.18,"n":373,"o":68.24,"t":"2026-10-21T19:00:00Z","v":16015,"vw":68.21979},{"c":68.19,"h":68.245,"l":68.16,"n":456,"o":68.245,"t":"2026-10-21T19:05:00Z","v":23782,"vw":68.199149},{"c":68.21,"h":68.26,"l":68.09,"n":491,"o":68.18,"t":"2026-10-21T19:10:00Z","v":26337,"vw":68.16111},{"c":68.1,"h":68.24,"l":68.07,"n":589,"o":68.2,"t":"2026-10-21T19:15:00Z","v":33541,"vw":68.153866},{"c":68.05,"h":68.13,"l":68.01,"n":679,"o":68.12,"t":"2026-10-21T19:20:00Z","v":40131,"vw":68.046417},{"c":68.09,"h":68.14,"l":68.06,"n":434,"o":68.06,"t":"2026-10-21T19:25:00Z","v":19223,"vw":68.105254},{"c":67.935,"h":68.12,"l":67.935,"n":628,"o":68.07,"t":"2026-10-21T19:30:00Z","v":32076,"vw":68.047105},{"c":67.86,"h":67.99,"l":67.85,"n":529,"o":67.935,"t":"2026-10-21T19:35:00Z","v":24747,"vw":67.903653},{"c":67.8,"h":67.92,"l":67.78,"n":548,"o":67.86,"t":"2026-10-21T19:40:00Z","v":28311,"vw":67.85368},{"c":67.91,"h":68.005,"l":67.78,"n":741,"o":67.78,"t":"2026-10-21T19:45:00Z","v":41057,"vw":67.925289},{"c":67.79,"h":67.96,"l":67.74,"n":1325,"o":67.91,"t":"2026-10-21T19:50:00Z","v":92093,"vw":67.845368},{"c":67.75,"h":67.8,"l":67.675,"n":2549,"o":67.79,"t":"2026-10-21T19:55:00Z","v":244998,"vw":67.734961},{"c":67.74,"h":67.74,"l":67.74,"n":54,"o":67.74,"t":"2026-10-21T20:00:00Z","v":382499,"vw":67.74},{"c":67.74,"h":67.74,"l":67.74,"n":1,"o":67.74,"t":"2026-10-21T20:15:00Z","v":30700,"vw":67.74},{"c":67.5084,"h":67.5084,"l":67.5084,"n":1,"o":67.5084,"t":"2026-10-21T23:30:00Z","v":200,"vw":67.5084},{"c":67.85,"h":67.85,"l":67.85,"n":6,"o":67.85,"t":"2026-10-22T11:00:00Z","v":107,"vw":67.85},{"c":67.4,"h":67.4,"l":67.4,"n":7,"o":67.4,"t":"2026-10-22T11:30:00Z","v":369,"vw":67.4},{"c":67.35,"h":67.55,"l":67.3,"n":48,"o":67.55,"t":"2026-10-22T12:00:00Z","v":4563,"vw":67.498462},{"c":67.65,"h":67.75,"l":67.65,"n":7,"o":67.75,"t":"2026-10-22T13:20:00Z","v":407,"vw":67.681646},{"c":67.46,"h":67.5051,"l":67.0744,"n":100,"o":67.48,"t":"2026-10-22T13:30:00Z","v":10509,"vw":67.439322},{"c":68.2132,"h":68.36,"l":67.45,"n":133,"o":67.46,"t":"2026-10-22T13:35:00Z","v":10293,"vw":67.992511},{"c":68.62,"h":68.62,"l":68.055,"n":291,"o":68.16,"t":"2026-10-22T13:40:00Z","v":41099,"vw":68.303394},{"c":68.475,"h":68.63,"l":68.28,"n":244,"o":68.62,"t":"2026-10-22T13:45:00Z","v":21081,"vw":68.49189},{"c":69.17,"h":69.24,"l":68.475,"n":507,"o":68.475,"t":"2026-10-22T13:50:00Z","v":36208,"vw":69.005613},{"c":69.17,"h":69.32,"l":69.03,"n":358,"o":69.18,"t":"2026-10-22T13:55:00Z","v":20875,"vw":69.171568},{"c":68.75,"h":69.18,"l":68.5875,"n":465,"o":69.1,"t":"2026-10-22T14:00:00Z","v":27879,"vw":68.975309},{"c":68.75,"h":68.805,"l":68.56,"n":191,"o":68.75,"t":"2026-10-22T14:05:00Z","v":6974,"vw":68.719055},{"c":68.345,"h":68.7968,"l":68.33,"n":518,"o":68.69,"t":"2026-10-22T14:10:00Z","v":42546,"vw":68.554414},{"c":68.18,"h":68.34,"l":68.13,"n":267,"o":68.34,"t":"2026-10-22T14:15:00Z","v":11926,"vw":68.213624},{"c":68.2,"h":68.47,"l":68.15,"n":467,"o":68.18,"t":"2026-10-22T14:20:00Z","v":32991,"vw":68.364114},{"c":68.275,"h":68.31,"l":68.15,"n":719,"o":68.2275,"t":"2026-10-22T14:25:00Z","v":44215,"vw":68.214245},{"c":67.9199,"h":68.275,"l":67.7796,"n":635,"o":68.275,"t":"2026-10-22T14:30:00Z","v":70468,"vw":68.102259},{"c":67.99,"h":68.16,"l":67.83,"n":477,"o":67.8625,"t":"2026-10-22T14:35:00Z","v":46462,"vw":68.028814},{"c":68.275,"h":68.35,"l":68.02,"n":1149,"o":68.04,"t":"2026-10-22T14:40:00Z","v":88991,"vw":68.233303},{"c":67.99,"h":68.24,"l":67.99,"n":199,"o":68.24,"t":"2026-10-22T14:45:00Z","v":6980,"vw":68.109732},{"c":67.975,"h":68.04,"l":67.87,"n":195,"o":67.955,"t":"2026-10-22T14:50:00Z","v":7701,"vw":67.955759},{"c":68.195,"h":68.2,"l":67.77,"n":435,"o":67.975,"t":"2026-10-22T14:55:00Z","v":26791,"vw":67.912546},{"c":67.985,"h":68.175,"l":67.93,"n":170,"o":68.09,"t":"2026-10-22T15:00:00Z","v":6420,"vw":68.022466},{"c":68.165,"h":68.24,"l":67.985,"n":422,"o":67.985,"t":"2026-10-22T15:05:00Z","v":29947,"vw":68.161711},{"c":68.12,"h":68.18,"l":68.065,"n":172,"o":68.14,"t":"2026-10-22T15:10:00Z","v":5775,"vw":68.127512},{"c":68.35,"h":68.35,"l":68.12,"n":313,"o":68.12,"t":"2026-10-22T15:15:00Z","v":23294,"vw":68.30045},{"c":68.49,"h":68.5,"l":68.37,"n":620,"o":68.37,"t":"2026-10-22T15:20:00Z","v":41089,"vw":68.465307},{"c":68.3201,"h":68.58,"l":68.32,"n":402,"o":68.54,"t":"2026-10-22T15:25:00Z","v":89552,"vw":68.501006},{"c":68.42,"h":68.49,"l":68.39,"n":137,"o":68.4,"t":"2026-10-22T15:30:00Z","v":5655,"vw":68.41694},{"c":68.36,"h":68.4623,"l":68.2525,"n":235,"o":68.425,"t":"2026-10-22T15:35:00Z","v":10549,"vw":68.328666},{"c":68.37,"h":68.42,"l":68.3,"n":170,"o":68.355,"t":"2026-10-22T15:40:00Z","v":7143,"vw":68.359893},{"c":68.35,"h":68.43,"l":68.29,"n":146,"o":68.385,"t":"2026-10-22T15:45:00Z","v":5528,"vw":68.358258},{"c":68.485,"h":68.55,"l":68.32,"n":238,"o":68.32,"t":"2026-10-22T15:50:00Z","v":9590,"vw":68.454147},{"c":68.405,"h":68.64,"l":68.34,"n":321,"o":68.48,"t":"2026-10-22T15:55:00Z","v":28275,"vw":68.55876},{"c":68.24,"h":68.37,"l":68.19,"n":169,"o":68.365,"t":"2026-10-22T16:00:00Z","v":5000,"vw":68.309229},{"c":68.29,"h":68.29,"l":68.19,"n":169,"o":68.215,"t":"2026-10-22T16:05:00Z","v":6387,"vw":68.243614},{"c":68.29,"h":68.31,"l":68.25,"n":126,"o":68.255,"t":"2026-10-22T16:10:00Z","v":4416,"vw":68.279496},{"c":68.41,"h":68.415,"l":68.24,"n":210,"o":68.27,"t":"2026-10-22T16:15:00Z","v":8120,"vw":68.327915},{"c":68.385,"h":68.45,"l":68.36,"n":206,"o":68.42,"t":"2026-10-22T16:20:00Z","v":8402,"vw":68.408596},{"c":68.51,"h":68.565,"l":68.31,"n":298,"o":68.385,"t":"2026-10-22T16:25:00Z","v":12749,"vw":68.410176},{"c":68.2,"h":68.54,"l":68.145,"n":243,"o":68.54,"t":"2026-10-22T16:30:00Z","v":9820,"vw":68.344161},{"c":68.03,"h":68.22,"l":68.025,"n":175,"o":68.22,"t":"2026-10-22T16:35:00Z","v":6055,"vw":68.091197},{"c":68.105,"h":68.16,"l":67.83,"n":438,"o":68.005,"t":"2026-10-22T16:40:00Z","v":26319,"vw":67.992832},{"c":67.98,"h":68.095,"l":67.84,"n":272,"o":68.095,"t":"2026-10-22T16:45:00Z","v":18238,"vw":67.952853},{"c":68.265,"h":68.38,"l":67.9908,"n":335,"o":68,"t":"2026-10-22T16:50:00Z","v":13937,"vw":68.162318},{"c":68.19,"h":68.32,"l":68.12,"n":207,"o":68.23,"t":"2026-10-22T16:55:00Z","v":5965,"vw":68.218143},{"c":68.02,"h":68.2,"l":68,"n":274,"o":68.2,"t":"2026-10-22T17:00:00Z","v":16429,"vw":68.071876},{"c":68.14,"h":68.14,"l":68.015,"n":203,"o":68.015,"t":"2026-10-22T17:05:00Z","v":5808,"vw":68.061379},{"c":68.245,"h":68.26,"l":68.155,"n":254,"o":68.21,"t":"2026-10-22T17:10:00Z","v":9613,"vw":68.204164},{"c":68.27,"h":68.3,"l":68.21,"n":220,"o":68.245,"t":"2026-10-22T17:15:00Z","v":7600,"vw":68.268098},{"c":68.165,"h":68.27,"l":68.13,"n":398,"o":68.26,"t":"2026-10-22T17:20:00Z","v":29507,"vw":68.191687},{"c":68.055,"h":68.165,"l":67.995,"n":220,"o":68.165,"t":"2026-10-22T17:25:00Z","v":9673,"vw":68.092081},{"c":68.1,"h":68.15,"l":68.1,"n":215,"o":68.12,"t":"2026-10-22T17:30:00Z","v":11480,"vw":68.10996},{"c":68.27,"h":68.3,"l":68.03,"n":361,"o":68.08,"t":"2026-10-22T17:35:00Z","v":34565,"vw":68.131964},{"c":68.23,"h":68.31,"l":68.2,"n":184,"o":68.27,"t":"2026-10-22T17:40:00Z","v":5799,"vw":68.246276},{"c":68.23,"h":68.26,"l":68.225,"n":155,"o":68.225,"t":"2026-10-22T17:45:00Z","v":3550,"vw":68.237256},{"c":68.285,"h":68.29,"l":68.21,"n":452,"o":68.23,"t":"2026-10-22T17:50:00Z","v":15828,"vw":68.250916},{"c":68.24,"h":68.34,"l":68.23,"n":296,"o":68.285,"t":"2026-10-22T17:55:00Z","v":12506,"vw":68.279804},{"c":68.11,"h":68.27,"l":68.09,"n":548,"o":68.22,"t":"2026-10-22T18:00:00Z","v":31006,"vw":68.205931},{"c":68.305,"h":68.38,"l":68.14,"n":314,"o":68.14,"t":"2026-10-22T18:05:00Z","v":12951,"vw":68.248218},{"c":68.31,"h":68.39,"l":68.225,"n":381,"o":68.28,"t":"2026-10-22T18:10:00Z","v":15084,"vw":68.292265},{"c":68.4,"h":68.4,"l":68.3,"n":323,"o":68.32,"t":"2026-10-22T18:15:00Z","v":12881,"vw":68.352102},{"c":68.5442,"h":68.66,"l":68.43,"n":349,"o":68.43,"t":"2026-10-22T18:20:00Z","v":15125,"vw":68.535942},{"c":68.385,"h":68.62,"l":68.38,"n":250,"o":68.62,"t":"2026-10-22T18:25:00Z","v":10032,"vw":68.513865},{"c":68.43,"h":68.47,"l":68.35,"n":212,"o":68.385,"t":"2026-10-22T18:30:00Z","v":7798,"vw":68.403665},{"c":68.33,"h":68.52,"l":68.33,"n":290,"o":68.415,"t":"2026-10-22T18:35:00Z","v":14401,"vw":68.444695},{"c":68.255,"h":68.35,"l":68.24,"n":290,"o":68.33,"t":"2026-10-22T18:40:00Z","v":10971,"vw":68.27363},{"c":68.25,"h":68.29,"l":68.015,"n":726,"o":68.26,"t":"2026-10-22T18:45:00Z","v":52831,"vw":68.155973},{"c":68.25,"h":68.29,"l":68.175,"n":471,"o":68.25,"t":"2026-10-22T18:50:00Z","v":25549,"vw":68.215843},{"c":68.225,"h":68.27,"l":68.2,"n":775,"o":68.255,"t":"2026-10-22T18:55:00Z","v":50028,"vw":68.235604},{"c":68.075,"h":68.25,"l":68.02,"n":565,"o":68.225,"t":"2026-10-22T19:00:00Z","v":35892,"vw":68.169644},{"c":68.055,"h":68.17,"l":68.045,"n":488,"o":68.12,"t":"2026-10-22T19:05:00Z","v":25323,"vw":68.125955},{"c":67.94,"h":68.11,"l":67.88,"n":879,"o":68.055,"t":"2026-10-22T19:10:00Z","v":44535,"vw":68.019509},{"c":67.88,"h":68,"l":67.77,"n":1265,"o":67.9,"t":"2026-10-22T19:15:00Z","v":66647,"vw":67.905319},{"c":68.02,"h":68.075,"l":67.94,"n":696,"o":67.94,"t":"2026-10-22T19:20:00Z","v":37549,"vw":68.021886},{"c":67.835,"h":68.0313,"l":67.76,"n":824,"o":68.01,"t":"2026-10-22T19:25:00Z","v":52271,"vw":67.868023},{"c":67.5499,"h":67.805,"l":67.5,"n":817,"o":67.8,"t":"2026-10-22T19:30:00Z","v":40653,"vw":67.657112},{"c":67.59,"h":67.79,"l":67.36,"n":972,"o":67.51,"t":"2026-10-22T19:35:00Z","v":91459,"vw":67.651954},{"c":67.545,"h":67.69,"l":67.525,"n":760,"o":67.6,"t":"2026-10-22T19:40:00Z","v":33811,"vw":67.601999},{"c":67.63,"h":67.65,"l":67.45,"n":903,"o":67.545,"t":"2026-10-22T19:45:00Z","v":50252,"vw":67.56995},{"c":67.84,"h":68.02,"l":67.68,"n":1499,"o":67.68,"t":"2026-10-22T19:50:00Z","v":104221,"vw":67.882642},{"c":68.1,"h":68.18,"l":67.84,"n":3248,"o":67.85,"t":"2026-10-22T19:55:00Z","v":259602,"vw":68.108039},{"c":67.86,"h":68.12,"l":67.86,"n":62,"o":68.12,"t":"2026-10-22T20:00:00Z","v":510573,"vw":68.11919},{"c":68.08,"h":68.12,"l":68.08,"n":9,"o":68.12,"t":"2026-10-22T22:40:00Z","v":497,"vw":68.091765}],"history":[{"c":25.16,"h":26.1,"l":25.02,"n":13550,"o":25.71,"t":"2024-10-21T04:00:00Z","v":1377660,"vw":25.223353},{"c":24.94,"h":25.21,"l":24.76,"n":12385,"o":25.02,"t":"2024-10-22T04:00:00Z","v":848458,"vw":24.922035},{"c":24.45,"h":25.19,"l":24.2,"n":12577,"o":24.93,"t":"2024-10-23T04:00:00Z","v":1039015,"vw":24.55147},{"c":24.17,"h":24.81,"l":24.12,"n":16874,"o":24.56,"t":"2024-10-24T04:00:00Z","v":1675645,"vw":24.303946},{"c":23.84,"h":24.9,"l":23.76,"n":16593,"o":24.17,"t":"2024-10-25T04:00:00Z","v":1272460,"vw":24.191276},{"c":24.44,"h":24.85,"l":23.915,"n":14021,"o":24.07,"t":"2024-10-28T04:00:00Z","v":1723245,"vw":24.487504},{"c":24.5,"h":24.68,"l":24.12,"n":13041,"o":24.17,"t":"2024-10-29T04:00:00Z","v":1132573,"vw":24.457171},{"c":23.79,"h":24.675,"l":23.775,"n":15474,"o":24.23,"t":"2024-10-30T04:00:00Z","v":1098667,"vw":24.120511},{"c":23.41,"h":24.53,"l":23.39,"n":16022,"o":23.8,"t":"2024-10-31T04:00:00Z","v":1316669,"vw":23.793925},{"c":25.48,"h":25.64,"l":23.35,"n":23813,"o":23.51,"t":"2024-11-01T04:00:00Z","v":1979732,"vw":25.161467},{"c":25.2,"h":25.81,"l":24.39,"n":17030,"o":25,"t":"2024-11-04T05:00:00Z","v":1256078,"vw":25.281254},{"c":25.52,"h":25.55,"l":24.46,"n":16336,"o":25.01,"t":"2024-11-05T05:00:00Z","v":1178327,"vw":25.278142},{"c":25.61,"h":26.6,"l":25.52,"n":27696,"o":26.38,"t":"2024-11-06T05:00:00Z","v":1974609,"vw":25.875539},{"c":25.88,"h":26.15,"l":25.34,"n":20973,"o":25.57,"t":"2024-11-07T05:00:00Z","v":1250479,"vw":25.88468},{"c":27.09,"h":27.27,"l":25.57,"n":22293,"o":25.8,"t":"2024-11-08T05:00:00Z","v":1733179,"vw":26.722517},{"c":26.12,"h":27.57,"l":26.08,"n":21651,"o":27.51,"t":"2024-11-11T05:00:00Z","v":2012365,"vw":26.673077},{"c":24.62,"h":26.6199,"l":24.09,"n":29370,"o":26.16,"t":"2024-11-12T05:00:00Z","v":2425549,"vw":24.886164},{"c":24.79,"h":26,"l":24.66,"n":20353,"o":24.92,"t":"2024-11-13T05:00:00Z","v":1834326,"vw":25.259885},{"c":24.11,"h":25.79,"l":24,"n":23178,"o":24.79,"t":"2024-11-14T05:00:00Z","v":1925736,"vw":24.756707},{"c":23.72,"h":24.3,"l":22.92,"n":26671,"o":24.3,"t":"2024-11-15T05:00:00Z","v":2781590,"vw":23.565072},{"c":22.35,"h":24.25,"l":22.1,"n":35070,"o":23.32,"t":"2024-11-18T05:00:00Z","v":3187964,"vw":22.828428},{"c":22.54,"h":22.94,"l":21.72,"n":30348,"o":22.265,"t":"2024-11-19T05:00:00Z","v":2148572,"vw":22.404123},{"c":23.04,"h":23.16,"l":22.05,"n":18204,"o":22.42,"t":"2024-11-20T05:00:00Z","v":1395913,"vw":22.939456},{"c":23.24,"h":23.63,"l":22.82,"n":20640,"o":23.04,"t":"2024-11-21T05:00:00Z","v":2069373,"vw":23.234898},{"c":23.42,"h":23.65,"l":22.47,"n":23599,"o":23.13,"t":"2024-11-22T05:00:00Z","v":2088438,"vw":23.240253},{"c":27.19,"h":30.51,"l":26.86,"n":126084,"o":28.81,"t":"2024-11-25T05:00:00Z","v":14615084,"vw":28.703897},{"c":26.44,"h":27.8774,"l":25.52,"n":46885,"o":26.93,"t":"2024-11-26T05:00:00Z","v":4317413,"vw":26.395498},{"c":27.49,"h":28.2,"l":26.25,"n":30786,"o":26.53,"t":"2024-11-27T05:00:00Z","v":2491761,"vw":27.384035},{"c":27.09,"h":28.04,"l":27.08,"n":12499,"o":27.84,"t":"2024-11-29T05:00:00Z","v":1120516,"vw":27.337341},{"c":26.6,"h":27.17,"l":26.15,"n":20499,"o":26.86,"t":"2024-12-02T05:00:00Z","v":1347121,"vw":26.594853},{"c":26.58,"h":27.08,"l":26.32,"n":21800,"o":26.42,"t":"2024-12-03T05:00:00Z","v":1777756,"vw":26.600055},{"c":27.1,"h":27.8,"l":26.3,"n":19827,"o":26.42,"t":"2024-12-04T05:00:00Z","v":1653079,"vw":27.266968},{"c":26.66,"h":27.2282,"l":26.36,"n":15319,"o":26.86,"t":"2024-12-05T05:00:00Z","v":1155433,"vw":26.782111},{"c":28.79,"h":29.3,"l":26.55,"n":28041,"o":26.96,"t":"2024-12-06T05:00:00Z","v":2922656,"vw":28.567503},{"c":29.5,"h":29.54,"l":28.36,"n":24588,"o":28.64,"t":"2024-12-09T05:00:00Z","v":1600431,"vw":29.227284},{"c":29.04,"h":29.99,"l":28.61,"n":19954,"o":29.66,"t":"2024-12-10T05:00:00Z","v":1556692,"vw":29.160055},{"c":28.98,"h":29.705,"l":28.94,"n":13609,"o":29.31,"t":"2024-12-11T05:00:00Z","v":1251297,"vw":29.188586},{"c":27.67,"h":29.17,"l":27.45,"n":19298,"o":28.73,"t":"2024-12-12T05:00:00Z","v":1851591,"vw":28.014082},{"c":27.49,"h":28.28,"l":27.0001,"n":20056,"o":27.68,"t":"2024-12-13T05:00:00Z","v":1482601,"vw":27.373659},{"c":27.71,"h":28.18,"l":27.42,"n":23245,"o":27.69,"t":"2024-12-16T05:00:00Z","v":1869132,"vw":27.781702},{"c":27.82,"h":27.975,"l":27.17,"n":21824,"o":27.43,"t":"2024-12-17T05:00:00Z","v":1526287,"vw":27.722236},{"c":25.98,"h":28.15,"l":25.51,"n":26948,"o":27.88,"t":"2024-12-18T05:00:00Z","v":2746793,"vw":26.488043},{"c":26.21,"h":26.605,"l":25.34,"n":26807,"o":26.08,"t":"2024-12-19T05:00:00Z","v":2465541,"vw":26.094865},{"c":26.49,"h":26.9,"l":26.02,"n":20357,"o":26.04,"t":"2024-12-20T05:00:00Z","v":4196359,"vw":26.505202},{"c":27.77,"h":27.79,"l":26.55,"n":19772,"o":26.75,"t":"2024-12-23T05:00:00Z","v":1475364,"vw":27.507164},{"c":28.53,"h":28.585,"l":27.56,"n":10565,"o":27.76,"t":"2024-12-24T05:00:00Z","v":939010,"vw":28.190066},{"c":28.39,"h":28.84,"l":27.78,"n":12631,"o":28.18,"t":"2024-12-26T05:00:00Z","v":1025591,"vw":28.404209},{"c":27.99,"h":28.82,"l":27.6,"n":14887,"o":28.17,"t":"2024-12-27T05:00:00Z","v":1250890,"vw":27.99008},{"c":27.32,"h":27.99,"l":27.23,"n":15909,"o":27.9,"t":"2024-12-30T05:00:00Z","v":1086779,"vw":27.459537},{"c":27.44,"h":27.8899,"l":27.32,"n":13254,"o":27.5,"t":"2024-12-31T05:00:00Z","v":881653,"vw":27.52906},{"c":28.2,"h":29,"l":27.53,"n":17803,"o":27.79,"t":"2025-01-02T05:00:00Z","v":1396534,"vw":28.337851},{"c":28.12,"h":28.56,"l":27.79,"n":15398,"o":28.16,"t":"2025-01-03T05:00:00Z","v":1281657,"vw":28.145187},{"c":28.26,"h":28.44,"l":27.86,"n":19869,"o":28.11,"t":"2025-01-06T05:00:00Z","v":1330021,"vw":28.224025},{"c":28.85,"h":28.966,"l":28.17,"n":16503,"o":28.39,"t":"2025-01-07T05:00:00Z","v":1461483,"vw":28.716113},{"c":29.45,"h":29.5,"l":28.2502,"n":19531,"o":28.66,"t":"2025-01-08T05:00:00Z","v":1662206,"vw":29.049857},{"c":29.08,"h":29.68,"l":28.445,"n":26108,"o":28.63,"t":"2025-01-10T05:00:00Z","v":2053797,"vw":29.073816},{"c":33.73,"h":34.25,"l":28.1,"n":92182,"o":28.98,"t":"2025-01-13T05:00:00Z","v":10113379,"vw":32.335936},{"c":35.605,"h":36.17,"l":33.55,"n":77667,"o":33.73,"t":"2025-01-14T05:00:00Z","v":7638542,"vw":35.538266},{"c":35,"h":36.24,"l":34.56,"n":44820,"o":35.75,"t":"2025-01-15T05:00:00Z","v":4127681,"vw":35.138185},{"c":34.11,"h":35.2,"l":33.73,"n":28348,"o":35.19,"t":"2025-01-16T05:00:00Z","v":2841792,"vw":34.278855},{"c":33.79,"h":34.9,"l":33.76,"n":24980,"o":34.5,"t":"2025-01-17T05:00:00Z","v":2877224,"vw":34.063501},{"c":36.08,"h":36.2948,"l":34.01,"n":27446,"o":34.01,"t":"2025-01-21T05:00:00Z","v":3739715,"vw":35.622272},{"c":35.84,"h":36.7199,"l":35.31,"n":22622,"o":36.13,"t":"2025-01-22T05:00:00Z","v":1827739,"vw":35.899618},{"c":37.09,"h":37.48,"l":35.31,"n":18629,"o":35.54,"t":"2025-01-23T05:00:00Z","v":1403040,"vw":36.857871},{"c":37.59,"h":37.61,"l":36.4,"n":19119,"o":36.88,"t":"2025-01-24T05:00:00Z","v":1730135,"vw":37.197763},{"c":36.67,"h":37.755,"l":36.25,"n":18686,"o":37.5,"t":"2025-01-27T05:00:00Z","v":1568009,"vw":36.804061},{"c":36.31,"h":36.75,"l":35.74,"n":28863,"o":36.71,"t":"2025-01-28T05:00:00Z","v":2763102,"vw":36.270412},{"c":36.46,"h":36.885,"l":35.8,"n":22332,"o":36.23,"t":"2025-01-29T05:00:00Z","v":3128765,"vw":36.328224},{"c":35.97,"h":36.9898,"l":35.415,"n":20817,"o":36.42,"t":"2025-01-30T05:00:00Z","v":2246515,"vw":36.052772},{"c":34.21,"h":36.5,"l":34,"n":33885,"o":35.83,"t":"2025-01-31T05:00:00Z","v":3032195,"vw":34.762422},{"c":31.03,"h":33.8,"l":31,"n":47020,"o":33.73,"t":"2025-02-03T05:00:00Z","v":5112390,"vw":31.965671},{"c":32.98,"h":33.16,"l":30.84,"n":29192,"o":31.18,"t":"2025-02-04T05:00:00Z","v":3104827,"vw":32.38895},{"c":33.54,"h":34.2,"l":32.66,"n":20165,"o":33.14,"t":"2025-02-05T05:00:00Z","v":2375086,"vw":33.528213},{"c":32.7,"h":33.94,"l":32.59,"n":18376,"o":33.83,"t":"2025-02-06T05:00:00Z","v":1742806,"vw":32.976656},{"c":31.85,"h":32.85,"l":31.76,"n":17032,"o":32.55,"t":"2025-02-07T05:00:00Z","v":1523817,"vw":32.058426},{"c":31.76,"h":32.99,"l":31.68,"n":18477,"o":31.92,"t":"2025-02-10T05:00:00Z","v":1681583,"vw":32.054946},{"c":31.12,"h":32.1056,"l":31.02,"n":19177,"o":31.56,"t":"2025-02-11T05:00:00Z","v":1645133,"vw":31.338234},{"c":31.95,"h":32.01,"l":30.5,"n":19800,"o":30.5,"t":"2025-02-12T05:00:00Z","v":1285309,"vw":31.485679},{"c":31.56,"h":32.64,"l":31.22,"n":18309,"o":32.29,"t":"2025-02-13T05:00:00Z","v":1726224,"vw":31.623609},{"c":34.9,"h":34.99,"l":31.63,"n":35995,"o":31.63,"t":"2025-02-14T05:00:00Z","v":3374710,"vw":33.989442},{"c":35.49,"h":36.07,"l":33.86,"n":35587,"o":35,"t":"2025-02-18T05:00:00Z","v":4001009,"vw":35.09369},{"c":36.29,"h":36.59,"l":35.41,"n":35120,"o":35.41,"t":"2025-02-19T05:00:00Z","v":4163953,"vw":36.12674},{"c":36.805,"h":39.47,"l":35.36,"n":78483,"o":39.4,"t":"2025-02-20T05:00:00Z","v":7246115,"vw":37.35925},{"c":36.85,"h":38.05,"l":36.385,"n":30251,"o":37.94,"t":"2025-02-21T05:00:00Z","v":2509031,"vw":37.038749},{"c":36.25,"h":37.5,"l":35.53,"n":23245,"o":36.78,"t":"2025-02-24T05:00:00Z","v":1752381,"vw":36.382248},{"c":34.35,"h":35.46,"l":32.5,"n":68856,"o":34.18,"t":"2025-02-25T05:00:00Z","v":6773693,"vw":34.329511},{"c":33.45,"h":35.005,"l":33.04,"n":36991,"o":34.73,"t":"2025-02-26T05:00:00Z","v":8934244,"vw":33.998338},{"c":34.25,"h":35.02,"l":33.36,"n":37067,"o":33.45,"t":"2025-02-27T05:00:00Z","v":4057854,"vw":34.519105},{"c":34.9,"h":34.985,"l":33.45,"n":25203,"o":33.8,"t":"2025-02-28T05:00:00Z","v":2514573,"vw":34.481684},{"c":33.01,"h":35,"l":32.32,"n":32845,"o":34.54,"t":"2025-03-03T05:00:00Z","v":3283365,"vw":33.222612},{"c":33.54,"h":33.92,"l":31.69,"n":27216,"o":32.72,"t":"2025-03-04T05:00:00Z","v":2988965,"vw":33.04697},{"c":34.97,"h":35.2,"l":33.57,"n":22486,"o":33.77,"t":"2025-03-05T05:00:00Z","v":2390677,"vw":34.76299},{"c":32.23,"h":33.45,"l":31.69,"n":56603,"o":32.5,"t":"2025-03-06T05:00:00Z","v":5744763,"vw":32.603706},{"c":31.57,"h":32.64,"l":31.22,"n":29795,"o":32.12,"t":"2025-03-07T05:00:00Z","v":3266247,"vw":31.820176},{"c":31.4,"h":31.69,"l":30.545,"n":32483,"o":31.25,"t":"2025-03-10T04:00:00Z","v":3430110,"vw":31.061445},{"c":32.34,"h":32.655,"l":31.34,"n":33173,"o":31.38,"t":"2025-03-11T04:00:00Z","v":3341999,"vw":32.027037},{"c":32.59,"h":33.19,"l":32.39,"n":24756,"o":32.39,"t":"2025-03-12T04:00:00Z","v":2931843,"vw":32.704048},{"c":32.31,"h":32.82,"l":31.85,"n":22637,"o":32.37,"t":"2025-03-13T04:00:00Z","v":3401114,"vw":32.336526},{"c":32.97,"h":33.45,"l":32.42,"n":17315,"o":32.59,"t":"2025-03-14T04:00:00Z","v":1577570,"vw":32.921938},{"c":33.01,"h":33.44,"l":32.33,"n":20906,"o":32.98,"t":"2025-03-17T04:00:00Z","v":1810810,"vw":32.84376},{"c":32.19,"h":32.65,"l":31.5,"n":23696,"o":31.81,"t":"2025-03-18T04:00:00Z","v":1942133,"vw":32.176031},{"c":33.75,"h":33.81,"l":32.04,"n":29253,"o":32.24,"t":"2025-03-19T04:00:00Z","v":2457615,"vw":33.336666},{"c":33.91,"h":34.6095,"l":33.045,"n":30288,"o":33.52,"t":"2025-03-20T04:00:00Z","v":2383446,"vw":34.051109},{"c":34.77,"h":35.09,"l":33.09,"n":34344,"o":33.39,"t":"2025-03-21T04:00:00Z","v":3460867,"vw":34.429422},{"c":37.22,"h":37.94,"l":34.8,"n":48033,"o":35.1,"t":"2025-03-24T04:00:00Z","v":4338928,"vw":37.100656},{"c":36.74,"h":37.57,"l":36.52,"n":28447,"o":37.29,"t":"2025-03-25T04:00:00Z","v":3293030,"vw":36.87251},{"c":36.1,"h":36.84,"l":35.77,"n":21753,"o":36.74,"t":"2025-03-26T04:00:00Z","v":1624204,"vw":36.225489},{"c":36.4,"h":37.06,"l":36.03,"n":16688,"o":36.47,"t":"2025-03-27T04:00:00Z","v":1705973,"vw":36.630265},{"c":35.11,"h":36.4,"l":34.97,"n":14759,"o":35.98,"t":"2025-03-28T04:00:00Z","v":1191492,"vw":35.279605},{"c":34.57,"h":35.37,"l":33.85,"n":26028,"o":35.24,"t":"2025-03-31T04:00:00Z","v":2652034,"vw":34.688884},{"c":33.02,"h":34.5,"l":32.84,"n":32147,"o":33.85,"t":"2025-04-01T04:00:00Z","v":3045379,"vw":33.479184},{"c":34.62,"h":34.74,"l":32.83,"n":27930,"o":32.89,"t":"2025-04-02T04:00:00Z","v":1967412,"vw":34.295694},{"c":34.07,"h":34.86,"l":33.3,"n":32563,"o":33.3,"t":"2025-04-03T04:00:00Z","v":2415334,"vw":34.164261},{"c":31.37,"h":33.885,"l":30.86,"n":50970,"o":33.365,"t":"2025-04-04T04:00:00Z","v":4015230,"vw":31.969889},{"c":30.67,"h":32.29,"l":28.86,"n":47849,"o":29.52,"t":"2025-04-07T04:00:00Z","v":4063891,"vw":30.36611},{"c":30.14,"h":32.77,"l":29.435,"n":41974,"o":32.08,"t":"2025-04-08T04:00:00Z","v":3540077,"vw":30.767533},{"c":32.88,"h":33.28,"l":28.325,"n":59948,"o":29.63,"t":"2025-04-09T04:00:00Z","v":5599147,"vw":31.163433},{"c":32.31,"h":32.88,"l":30.08,"n":41147,"o":32.01,"t":"2025-04-10T04:00:00Z","v":3502170,"vw":31.795291},{"c":33.91,"h":34.08,"l":31.9,"n":28699,"o":32.28,"t":"2025-04-11T04:00:00Z","v":2149730,"vw":33.451966},{"c":34.85,"h":35.03,"l":33.5827,"n":21610,"o":34.5,"t":"2025-04-14T04:00:00Z","v":1855323,"vw":34.545718},{"c":34.24,"h":35.1588,"l":33.84,"n":22217,"o":34.58,"t":"2025-04-15T04:00:00Z","v":1647445,"vw":34.335969},{"c":33.85,"h":34.49,"l":33.1,"n":20604,"o":34.24,"t":"2025-04-16T04:00:00Z","v":2438683,"vw":33.733857},{"c":33.87,"h":34.3,"l":33.37,"n":15858,"o":33.54,"t":"2025-04-17T04:00:00Z","v":1410669,"vw":33.776589},{"c":33.51,"h":34.29,"l":33.21,"n":16147,"o":33.68,"t":"2025-04-21T04:00:00Z","v":1498928,"vw":33.65647},{"c":34.18,"h":34.52,"l":33.55,"n":22399,"o":34.17,"t":"2025-04-22T04:00:00Z","v":1721710,"vw":34.119652},{"c":35.23,"h":36.11,"l":34.92,"n":35259,"o":35.3,"t":"2025-04-23T04:00:00Z","v":3309335,"vw":35.416644},{"c":35.96,"h":35.99,"l":34.71,"n":25135,"o":35.14,"t":"2025-04-24T04:00:00Z","v":1536736,"vw":35.683922},{"c":36.305,"h":36.35,"l":35.13,"n":24060,"o":35.2,"t":"2025-04-25T04:00:00Z","v":1287813,"vw":36.032216},{"c":35.89,"h":36.9,"l":34.67,"n":40391,"o":36.45,"t":"2025-04-28T04:00:00Z","v":3256630,"vw":35.537659},{"c":36.42,"h":37.05,"l":35.67,"n":42215,"o":36.05,"t":"2025-04-29T04:00:00Z","v":4483007,"vw":36.276216},{"c":38.36,"h":39.54,"l":37.24,"n":102422,"o":38.61,"t":"2025-04-30T04:00:00Z","v":10839940,"vw":38.317834},{"c":38.4,"h":38.615,"l":36.85,"n":43926,"o":38.29,"t":"2025-05-01T04:00:00Z","v":4725231,"vw":38.004208},{"c":38.57,"h":39.1599,"l":38.12,"n":45362,"o":38.85,"t":"2025-05-02T04:00:00Z","v":3168030,"vw":38.627649},{"c":38.22,"h":38.73,"l":37.76,"n":33380,"o":38.73,"t":"2025-05-05T04:00:00Z","v":2121339,"vw":38.16575},{"c":36.94,"h":38.005,"l":36.21,"n":47138,"o":37.84,"t":"2025-05-06T04:00:00Z","v":4393298,"vw":36.945553},{"c":35.82,"h":37.025,"l":35.44,"n":45199,"o":36.94,"t":"2025-05-07T04:00:00Z","v":3728396,"vw":35.960267},{"c":34.85,"h":35.75,"l":33.92,"n":43446,"o":35.625,"t":"2025-05-08T04:00:00Z","v":5320197,"vw":34.756912},{"c":34.17,"h":35.6,"l":34.15,"n":23860,"o":35.43,"t":"2025-05-09T04:00:00Z","v":1789087,"vw":34.585625},{"c":35.68,"h":36.11,"l":34.26,"n":34583,"o":34.535,"t":"2025-05-12T04:00:00Z","v":3253179,"vw":35.543039},{"c":33.26,"h":34.84,"l":33.21,"n":77251,"o":34.725,"t":"2025-05-13T04:00:00Z","v":6480157,"vw":33.667001},{"c":33.66,"h":34.05,"l":32.9,"n":42049,"o":33.33,"t":"2025-05-14T04:00:00Z","v":3140835,"vw":33.614526},{"c":33.74,"h":34.015,"l":33.24,"n":29738,"o":33.74,"t":"2025-05-15T04:00:00Z","v":2199372,"vw":33.655683},{"c":33.84,"h":34.1599,"l":33.57,"n":32216,"o":33.82,"t":"2025-05-16T04:00:00Z","v":2618489,"vw":33.84978},{"c":33.69,"h":33.8999,"l":32.695,"n":34433,"o":33.43,"t":"2025-05-19T04:00:00Z","v":2392561,"vw":33.374647},{"c":33.71,"h":34.435,"l":33.03,"n":24005,"o":33.46,"t":"2025-05-20T04:00:00Z","v":2230285,"vw":33.727454},{"c":32.84,"h":33.68,"l":32.51,"n":23349,"o":33.36,"t":"2025-05-21T04:00:00Z","v":1674906,"vw":32.94548},{"c":32.97,"h":33.25,"l":32.392,"n":22407,"o":32.72,"t":"2025-05-22T04:00:00Z","v":1349176,"vw":32.926498},{"c":33.34,"h":33.425,"l":32.3,"n":19728,"o":32.48,"t":"2025-05-23T04:00:00Z","v":2047184,"vw":33.128877},{"c":33.1,"h":33.93,"l":32.97,"n":20680,"o":33.93,"t":"2025-05-27T04:00:00Z","v":1573475,"vw":33.229337},{"c":32.26,"h":33.4,"l":32.16,"n":27932,"o":33.14,"t":"2025-05-28T04:00:00Z","v":2475227,"vw":32.67385},{"c":33.37,"h":33.39,"l":31.77,"n":35273,"o":32.56,"t":"2025-05-29T04:00:00Z","v":2623256,"vw":33.076489},{"c":34.25,"h":34.73,"l":32.37,"n":34794,"o":33.09,"t":"2025-05-30T04:00:00Z","v":2965052,"vw":33.998483},{"c":35.46,"h":35.52,"l":34.1303,"n":32826,"o":34.52,"t":"2025-06-02T04:00:00Z","v":2328658,"vw":35.22372},{"c":37.52,"h":37.87,"l":35.145,"n":42503,"o":35.49,"t":"2025-06-03T04:00:00Z","v":3079855,"vw":37.114345},{"c":38.02,"h":39.11,"l":37.57,"n":42170,"o":37.74,"t":"2025-06-04T04:00:00Z","v":3503179,"vw":38.212241},{"c":38.34,"h":38.74,"l":37.69,"n":23898,"o":38.07,"t":"2025-06-05T04:00:00Z","v":2261141,"vw":38.277121},{"c":38.62,"h":39.67,"l":38.265,"n":31437,"o":38.91,"t":"2025-06-06T04:00:00Z","v":2682540,"vw":38.922681},{"c":39.03,"h":39.85,"l":38.69,"n":38023,"o":39.46,"t":"2025-06-09T04:00:00Z","v":2923025,"vw":39.342366},{"c":40.09,"h":40.4,"l":39.1,"n":34227,"o":39.1,"t":"2025-06-10T04:00:00Z","v":2708783,"vw":40.022916},{"c":39.05,"h":40.38,"l":39,"n":30208,"o":40.1,"t":"2025-06-11T04:00:00Z","v":2231920,"vw":39.590263},{"c":39.65,"h":39.97,"l":38.76,"n":22847,"o":39,"t":"2025-06-12T04:00:00Z","v":1738783,"vw":39.538266},{"c":39.78,"h":39.815,"l":38.5746,"n":26136,"o":38.96,"t":"2025-06-13T04:00:00Z","v":2644773,"vw":39.46285},{"c":41.14,"h":41.355,"l":39.63,"n":41652,"o":39.95,"t":"2025-06-16T04:00:00Z","v":2864753,"vw":40.786226},{"c":40.07,"h":41.12,"l":39.9,"n":37974,"o":41.07,"t":"2025-06-17T04:00:00Z","v":3680635,"vw":40.296856},{"c":40,"h":41.71,"l":39.65,"n":37560,"o":40.34,"t":"2025-06-18T04:00:00Z","v":3259565,"vw":40.450496},{"c":41.73,"h":41.935,"l":40.19,"n":40565,"o":40.41,"t":"2025-06-20T04:00:00Z","v":5525995,"vw":41.43794},{"c":42.175,"h":42.2,"l":41.3,"n":30462,"o":41.32,"t":"2025-06-23T04:00:00Z","v":2589740,"vw":41.958659},{"c":44.45,"h":44.75,"l":42.29,"n":45293,"o":42.59,"t":"2025-06-24T04:00:00Z","v":3815588,"vw":43.918226},{"c":44.38,"h":45.18,"l":43.48,"n":40413,"o":44.78,"t":"2025-06-25T04:00:00Z","v":3185920,"vw":44.451508},{"c":45.12,"h":45.13,"l":43.78,"n":37195,"o":44.95,"t":"2025-06-26T04:00:00Z","v":2587492,"vw":44.688727},{"c":44.86,"h":45.48,"l":44.2001,"n":47433,"o":45.18,"t":"2025-06-27T04:00:00Z","v":8453206,"vw":44.881891},{"c":43.18,"h":45.23,"l":42.94,"n":49476,"o":45.13,"t":"2025-06-30T04:00:00Z","v":5468684,"vw":43.395021},{"c":42.78,"h":43.04,"l":41.8,"n":38496,"o":43,"t":"2025-07-01T04:00:00Z","v":2782213,"vw":42.49802},{"c":42.83,"h":43.155,"l":42.12,"n":34035,"o":42.42,"t":"2025-07-02T04:00:00Z","v":2641701,"vw":42.748081},{"c":43.99,"h":44.07,"l":42.285,"n":22591,"o":42.63,"t":"2025-07-03T04:00:00Z","v":2459721,"vw":43.673926},{"c":43.5,"h":43.77,"l":42.95,"n":35267,"o":43.77,"t":"2025-07-07T04:00:00Z","v":2540757,"vw":43.379524},{"c":43.19,"h":44.03,"l":43.15,"n":26470,"o":43.68,"t":"2025-07-08T04:00:00Z","v":2007086,"vw":43.444776},{"c":45.98,"h":46.4299,"l":43.91,"n":57455,"o":44.255,"t":"2025-07-09T04:00:00Z","v":4634012,"vw":45.616979},{"c":46.27,"h":46.8,"l":45.93,"n":32475,"o":46.09,"t":"2025-07-10T04:00:00Z","v":2424941,"vw":46.304794},{"c":46.47,"h":46.76,"l":45.7291,"n":24677,"o":45.98,"t":"2025-07-11T04:00:00Z","v":2187986,"vw":46.320423},{"c":47.69,"h":48.6809,"l":46.795,"n":45723,"o":47.3415,"t":"2025-07-14T04:00:00Z","v":3861152,"vw":47.980667},{"c":46.965,"h":48.4153,"l":46.63,"n":37736,"o":48.19,"t":"2025-07-15T04:00:00Z","v":2416728,"vw":47.185649},{"c":47.1,"h":47.66,"l":46.7002,"n":30948,"o":47.29,"t":"2025-07-16T04:00:00Z","v":2586513,"vw":47.168117},{"c":46.74,"h":47.48,"l":46.59,"n":23358,"o":47.02,"t":"2025-07-17T04:00:00Z","v":1254920,"vw":46.871288},{"c":46.51,"h":47.36,"l":46.135,"n":29267,"o":47.05,"t":"2025-07-18T04:00:00Z","v":2139157,"vw":46.722226},{"c":45.9,"h":47.4,"l":45.81,"n":27135,"o":47.34,"t":"2025-07-21T04:00:00Z","v":2360979,"vw":46.280133},{"c":45.77,"h":46.39,"l":45.29,"n":26678,"o":45.87,"t":"2025-07-22T04:00:00Z","v":2108972,"vw":45.872445},{"c":46.19,"h":47.045,"l":45.36,"n":28453,"o":46,"t":"2025-07-23T04:00:00Z","v":2086248,"vw":46.21832},{"c":45.66,"h":46.7676,"l":45.5,"n":25892,"o":46.06,"t":"2025-07-24T04:00:00Z","v":1594544,"vw":45.852729},{"c":46.3,"h":46.41,"l":45.2732,"n":23902,"o":45.61,"t":"2025-07-25T04:00:00Z","v":1508946,"vw":46.094356},{"c":46.23,"h":47.11,"l":46.09,"n":26758,"o":46.58,"t":"2025-07-28T04:00:00Z","v":2054083,"vw":46.420109},{"c":46.32,"h":46.83,"l":45.92,"n":22421,"o":46.53,"t":"2025-07-29T04:00:00Z","v":1462008,"vw":46.33398},{"c":45.62,"h":46.77,"l":45.1058,"n":29246,"o":46.265,"t":"2025-07-30T04:00:00Z","v":1683555,"vw":45.841602},{"c":47.27,"h":48.065,"l":45.555,"n":37773,"o":45.63,"t":"2025-07-31T04:00:00Z","v":2820759,"vw":47.318381},{"c":47.37,"h":48.03,"l":46.305,"n":35747,"o":46.5,"t":"2025-08-01T04:00:00Z","v":2215621,"vw":47.276339},{"c":47.75,"h":48.2,"l":47.21,"n":26227,"o":47.69,"t":"2025-08-04T04:00:00Z","v":2488508,"vw":47.672909},{"c":49.21,"h":49.77,"l":47.005,"n":65272,"o":47.45,"t":"2025-08-05T04:00:00Z","v":5690941,"vw":48.813431},{"c":44.81,"h":45.85,"l":42.0901,"n":159855,"o":44.5,"t":"2025-08-06T04:00:00Z","v":14108166,"vw":43.890144},{"c":45.95,"h":46.15,"l":44.1,"n":40798,"o":44.49,"t":"2025-08-07T04:00:00Z","v":2662338,"vw":45.543839},{"c":46.58,"h":47.24,"l":45.395,"n":34464,"o":45.64,"t":"2025-08-08T04:00:00Z","v":2570167,"vw":46.410812},{"c":48.24,"h":48.3,"l":46.285,"n":33856,"o":46.49,"t":"2025-08-11T04:00:00Z","v":2335558,"vw":47.853967},{"c":49.09,"h":49.1399,"l":47.365,"n":30929,"o":48.51,"t":"2025-08-12T04:00:00Z","v":2138721,"vw":48.588618},{"c":50.38,"h":50.51,"l":49.105,"n":29684,"o":49.6,"t":"2025-08-13T04:00:00Z","v":2222426,"vw":50.118099},{"c":51.18,"h":51.86,"l":49.75,"n":31657,"o":49.96,"t":"2025-08-14T04:00:00Z","v":2026689,"vw":51.13876},{"c":51.32,"h":51.66,"l":50.6,"n":26667,"o":51.16,"t":"2025-08-15T04:00:00Z","v":2221530,"vw":51.22785},{"c":49.02,"h":51,"l":48.995,"n":34477,"o":50.95,"t":"2025-08-18T04:00:00Z","v":2998628,"vw":49.583591},{"c":48.91,"h":49.6,"l":48.0258,"n":25556,"o":48.49,"t":"2025-08-19T04:00:00Z","v":2401321,"vw":48.912675},{"c":48.88,"h":49.26,"l":48.22,"n":20739,"o":48.9,"t":"2025-08-20T04:00:00Z","v":1765442,"vw":48.837232},{"c":50.23,"h":50.25,"l":48.29,"n":22257,"o":48.7,"t":"2025-08-21T04:00:00Z","v":1340084,"vw":49.684975},{"c":49.08,"h":50.73,"l":48.84,"n":24363,"o":50.61,"t":"2025-08-22T04:00:00Z","v":1490153,"vw":49.417361},{"c":47.29,"h":49.08,"l":46.81,"n":32109,"o":48.78,"t":"2025-08-25T04:00:00Z","v":1953965,"vw":47.452845},{"c":48.87,"h":48.91,"l":47.26,"n":23735,"o":47.42,"t":"2025-08-26T04:00:00Z","v":2201221,"vw":48.470585},{"c":49.59,"h":50.8,"l":48.81,"n":31426,"o":48.81,"t":"2025-08-27T04:00:00Z","v":2501968,"vw":49.8551},{"c":52.57,"h":52.6,"l":49.28,"n":37132,"o":49.28,"t":"2025-08-28T04:00:00Z","v":2690940,"vw":51.67741},{"c":51.76,"h":52.845,"l":50.905,"n":31920,"o":52.49,"t":"2025-08-29T04:00:00Z","v":2991286,"vw":51.674463},{"c":50,"h":52.64,"l":49.9,"n":40124,"o":51.095,"t":"2025-09-02T04:00:00Z","v":3105667,"vw":51.012788},{"c":51.84,"h":52.64,"l":49.75,"n":36875,"o":50.06,"t":"2025-09-03T04:00:00Z","v":2745309,"vw":51.709032},{"c":51.83,"h":52.48,"l":50.49,"n":26048,"o":51.97,"t":"2025-09-04T04:00:00Z","v":2908401,"vw":51.546187},{"c":53.38,"h":53.97,"l":51.5,"n":35580,"o":51.83,"t":"2025-09-05T04:00:00Z","v":2916356,"vw":53.164684},{"c":54.29,"h":54.6,"l":52.96,"n":35007,"o":53.365,"t":"2025-09-08T04:00:00Z","v":2050831,"vw":53.948625},{"c":53.5,"h":54.46,"l":52.25,"n":23492,"o":54.09,"t":"2025-09-09T04:00:00Z","v":2029284,"vw":53.347406},{"c":52.96,"h":54.25,"l":52.2,"n":20847,"o":53.595,"t":"2025-09-10T04:00:00Z","v":1598986,"vw":52.949336},{"c":52.6,"h":53.6,"l":52.3501,"n":20880,"o":53.08,"t":"2025-09-11T04:00:00Z","v":1897820,"vw":52.796791},{"c":51.21,"h":54.29,"l":51.03,"n":29860,"o":52.91,"t":"2025-09-12T04:00:00Z","v":2087802,"vw":51.976714},{"c":51.47,"h":51.48,"l":49.94,"n":23991,"o":51.08,"t":"2025-09-15T04:00:00Z","v":1311970,"vw":51.116577},{"c":51.49,"h":51.8954,"l":50.72,"n":20949,"o":51.47,"t":"2025-09-16T04:00:00Z","v":2433172,"vw":51.323931},{"c":51.18,"h":52.72,"l":51.17,"n":19919,"o":52.11,"t":"2025-09-17T04:00:00Z","v":1814655,"vw":51.636566},{"c":53.33,"h":53.38,"l":51.22,"n":26418,"o":51.22,"t":"2025-09-18T04:00:00Z","v":2160882,"vw":52.966161},{"c":52.37,"h":53.92,"l":51.88,"n":25694,"o":53.33,"t":"2025-09-19T04:00:00Z","v":6030005,"vw":52.451933},{"c":51.54,"h":52.59,"l":51.32,"n":23214,"o":52.21,"t":"2025-09-22T04:00:00Z","v":2175943,"vw":51.740366},{"c":51.5,"h":52.43,"l":51.35,"n":23416,"o":51.46,"t":"2025-09-23T04:00:00Z","v":2157650,"vw":51.658609},{"c":50.65,"h":51.85,"l":50.25,"n":27053,"o":51.22,"t":"2025-09-24T04:00:00Z","v":1575414,"vw":50.714298},{"c":49,"h":50.25,"l":48.78,"n":36291,"o":50.03,"t":"2025-09-25T04:00:00Z","v":2909660,"vw":49.297499},{"c":50.05,"h":50.1,"l":48.88,"n":25890,"o":48.97,"t":"2025-09-26T04:00:00Z","v":1485889,"vw":49.643052},{"c":51.96,"h":52.45,"l":50.5,"n":30902,"o":50.68,"t":"2025-09-29T04:00:00Z","v":1954812,"vw":51.729663},{"c":51.94,"h":52.363,"l":50.8,"n":32098,"o":52.26,"t":"2025-09-30T04:00:00Z","v":2221359,"vw":51.682142},{"c":53.48,"h":53.81,"l":51.87,"n":28504,"o":51.87,"t":"2025-10-01T04:00:00Z","v":1457461,"vw":53.308315},{"c":53.28,"h":53.745,"l":51.85,"n":32210,"o":53.54,"t":"2025-10-02T04:00:00Z","v":1603014,"vw":52.831661},{"c":52.86,"h":53.7825,"l":52,"n":27717,"o":53.24,"t":"2025-10-03T04:00:00Z","v":1415192,"vw":52.774077},{"c":54.61,"h":54.64,"l":52.975,"n":23922,"o":53.15,"t":"2025-10-06T04:00:00Z","v":1368672,"vw":54.298209},{"c":54.22,"h":55.13,"l":52.97,"n":27066,"o":54.61,"t":"2025-10-07T04:00:00Z","v":1812877,"vw":54.044933},{"c":55.3,"h":55.33,"l":53.82,"n":25161,"o":54.55,"t":"2025-10-08T04:00:00Z","v":2218465,"vw":55.018304},{"c":54.79,"h":55.285,"l":54.48,"n":24537,"o":55.09,"t":"2025-10-09T04:00:00Z","v":2113664,"vw":54.865544},{"c":55.49,"h":55.94,"l":54.66,"n":27926,"o":54.83,"t":"2025-10-10T04:00:00Z","v":3293139,"vw":55.331053},{"c":55.96,"h":56.24,"l":55.07,"n":24375,"o":55.98,"t":"2025-10-13T04:00:00Z","v":2257318,"vw":55.912642},{"c":56.5,"h":57.47,"l":55.41,"n":32252,"o":55.95,"t":"2025-10-14T04:00:00Z","v":2490213,"vw":56.562119},{"c":56.63,"h":57.49,"l":55.71,"n":28136,"o":56.63,"t":"2025-10-15T04:00:00Z","v":1880975,"vw":56.616039},{"c":55.03,"h":56.8,"l":54.495,"n":24497,"o":56.78,"t":"2025-10-16T04:00:00Z","v":1184084,"vw":55.467226},{"c":54.92,"h":55.485,"l":54.02,"n":18455,"o":54.35,"t":"2025-10-17T04:00:00Z","v":1364747,"vw":54.871101},{"c":56.255,"h":56.3,"l":53.71,"n":26799,"o":55.55,"t":"2025-10-20T04:00:00Z","v":1933476,"vw":55.387672},{"c":54.36,"h":56.5,"l":54.29,"n":21330,"o":56.21,"t":"2025-10-21T04:00:00Z","v":1191758,"vw":54.753173},{"c":53.24,"h":54.57,"l":52.85,"n":21854,"o":54.31,"t":"2025-10-22T04:00:00Z","v":1373156,"vw":53.400052},{"c":53.81,"h":53.9575,"l":52.75,"n":19952,"o":53.12,"t":"2025-10-23T04:00:00Z","v":1232976,"vw":53.606415},{"c":54.26,"h":55.565,"l":54.23,"n":19231,"o":54.8,"t":"2025-10-24T04:00:00Z","v":1497545,"vw":54.609184},{"c":63.56,"h":65,"l":56.74,"n":104870,"o":57,"t":"2025-10-27T04:00:00Z","v":8486846,"vw":62.724254},{"c":64.5,"h":64.61,"l":62.51,"n":45682,"o":63.02,"t":"2025-10-28T04:00:00Z","v":3340065,"vw":63.643195},{"c":66.62,"h":69.48,"l":63,"n":81440,"o":69.37,"t":"2025-10-29T04:00:00Z","v":7434955,"vw":66.515705},{"c":63.37,"h":67.75,"l":62.705,"n":67358,"o":66.07,"t":"2025-10-30T04:00:00Z","v":4843434,"vw":64.381098},{"c":62.64,"h":64.32,"l":62.06,"n":35968,"o":63.88,"t":"2025-10-31T04:00:00Z","v":2470591,"vw":63.009223},{"c":61.98,"h":64.19,"l":60.79,"n":35901,"o":62.74,"t":"2025-11-03T05:00:00Z","v":2136951,"vw":61.736856},{"c":61.37,"h":61.905,"l":60.22,"n":29895,"o":61.42,"t":"2025-11-04T05:00:00Z","v":1989302,"vw":61.096306},{"c":62.66,"h":63.41,"l":60.74,"n":31585,"o":61.37,"t":"2025-11-05T05:00:00Z","v":2126014,"vw":62.581682},{"c":62.73,"h":64.44,"l":62.15,"n":31109,"o":62.73,"t":"2025-11-06T05:00:00Z","v":3218860,"vw":63.086085},{"c":61.8,"h":63.26,"l":60.55,"n":36361,"o":62.73,"t":"2025-11-07T05:00:00Z","v":2326272,"vw":61.529759},{"c":62.81,"h":63.23,"l":62.06,"n":23659,"o":62.13,"t":"2025-11-10T05:00:00Z","v":1277168,"vw":62.706773},{"c":66.58,"h":66.72,"l":62.06,"n":31986,"o":63.12,"t":"2025-11-11T05:00:00Z","v":2578836,"vw":65.617486},{"c":66.22,"h":67.93,"l":65.1,"n":29912,"o":66.07,"t":"2025-11-12T05:00:00Z","v":2077836,"vw":66.390704},{"c":65.06,"h":67.28,"l":64.95,"n":26693,"o":65.13,"t":"2025-11-13T05:00:00Z","v":1770744,"vw":65.679621},{"c":66.39,"h":67.71,"l":63.905,"n":27581,"o":64,"t":"2025-11-14T05:00:00Z","v":1539499,"vw":66.511973},{"c":66.9,"h":67.49,"l":65.4,"n":31803,"o":65.69,"t":"2025-11-17T05:00:00Z","v":2532810,"vw":66.59146},{"c":65.59,"h":66.94,"l":64.34,"n":25586,"o":65.59,"t":"2025-11-18T05:00:00Z","v":2103058,"vw":65.886561},{"c":65.54,"h":65.96,"l":64.5,"n":25014,"o":65.535,"t":"2025-11-19T05:00:00Z","v":1270385,"vw":65.311126},{"c":64.62,"h":67.25,"l":64.47,"n":29473,"o":66.4,"t":"2025-11-20T05:00:00Z","v":2063219,"vw":65.732996},{"c":68.11,"h":69.3983,"l":64.41,"n":42794,"o":64.64,"t":"2025-11-21T05:00:00Z","v":4127599,"vw":67.89414},{"c":70.99,"h":71.435,"l":67.92,"n":42908,"o":67.92,"t":"2025-11-24T05:00:00Z","v":4530277,"vw":70.241344},{"c":70.63,"h":71.65,"l":69.53,"n":32325,"o":70.675,"t":"2025-11-25T05:00:00Z","v":1877075,"vw":70.378439},{"c":71.72,"h":72.26,"l":70.1,"n":29638,"o":70.98,"t":"2025-11-26T05:00:00Z","v":1744599,"vw":71.628247},{"c":72.01,"h":72.28,"l":70.9301,"n":12039,"o":71.06,"t":"2025-11-28T05:00:00Z","v":524469,"vw":71.809197},{"c":71.78,"h":72.47,"l":71.07,"n":27891,"o":72.01,"t":"2025-12-01T05:00:00Z","v":2403210,"vw":71.790558},{"c":71.46,"h":73.45,"l":71.35,"n":30549,"o":72.17,"t":"2025-12-02T05:00:00Z","v":2180682,"vw":72.140125},{"c":74.15,"h":74.34,"l":71.16,"n":37890,"o":71.94,"t":"2025-12-03T05:00:00Z","v":2047068,"vw":73.439863},{"c":74.76,"h":75.04,"l":72.48,"n":29187,"o":74.01,"t":"2025-12-04T05:00:00Z","v":1347973,"vw":74.532388},{"c":73.64,"h":74.86,"l":72.375,"n":29914,"o":74.4,"t":"2025-12-05T05:00:00Z","v":1938814,"vw":73.255883},{"c":74.24,"h":75.1,"l":73.7,"n":24702,"o":74.26,"t":"2025-12-08T05:00:00Z","v":1658907,"vw":74.36765},{"c":71.67,"h":74.72,"l":71.465,"n":32299,"o":74.05,"t":"2025-12-09T05:00:00Z","v":1711529,"vw":72.380634},{"c":72.7,"h":73.0599,"l":70.35,"n":23321,"o":71.46,"t":"2025-12-10T05:00:00Z","v":1606415,"vw":72.082659},{"c":74.065,"h":74.27,"l":72.42,"n":29106,"o":74.01,"t":"2025-12-11T05:00:00Z","v":1705150,"vw":73.74429},{"c":75.15,"h":75.24,"l":72.65,"n":30595,"o":73.83,"t":"2025-12-12T05:00:00Z","v":1597272,"vw":74.581073},{"c":74.51,"h":75.61,"l":73.95,"n":32754,"o":74.96,"t":"2025-12-15T05:00:00Z","v":2333887,"vw":74.653149},{"c":75.69,"h":76.51,"l":72.73,"n":31836,"o":73.49,"t":"2025-12-16T05:00:00Z","v":2216706,"vw":75.507508},{"c":74.02,"h":75.74,"l":73.95,"n":26798,"o":75.32,"t":"2025-12-17T05:00:00Z","v":1532973,"vw":74.417997},{"c":74.14,"h":75.92,"l":73.48,"n":24776,"o":75.36,"t":"2025-12-18T05:00:00Z","v":1451884,"vw":74.229039},{"c":76.3,"h":77.2,"l":74.2,"n":37156,"o":74.44,"t":"2025-12-19T05:00:00Z","v":4684985,"vw":76.022272},{"c":77.09,"h":78.44,"l":76.45,"n":32238,"o":76.8,"t":"2025-12-22T05:00:00Z","v":2042553,"vw":77.431216},{"c":76.4,"h":77.4,"l":75.82,"n":20500,"o":76.38,"t":"2025-12-23T05:00:00Z","v":1304093,"vw":76.373232},{"c":76.53,"h":77.32,"l":76.375,"n":10796,"o":76.77,"t":"2025-12-24T05:00:00Z","v":548592,"vw":76.694089},{"c":75.8,"h":77.48,"l":75.6,"n":19458,"o":77.48,"t":"2025-12-26T05:00:00Z","v":1085087,"vw":76.049151},{"c":75.61,"h":75.84,"l":74.525,"n":22515,"o":75.04,"t":"2025-12-29T05:00:00Z","v":1366228,"vw":75.362531},{"c":75.48,"h":75.91,"l":74.47,"n":25251,"o":75.57,"t":"2025-12-30T05:00:00Z","v":1309566,"vw":75.147471},{"c":76.49,"h":77.28,"l":74.9906,"n":20113,"o":75.5,"t":"2025-12-31T05:00:00Z","v":1261371,"vw":76.583005},{"c":78.235,"h":78.54,"l":76.02,"n":29391,"o":76.54,"t":"2026-01-02T05:00:00Z","v":2413539,"vw":77.448893},{"c":73.42,"h":78.585,"l":71.99,"n":45330,"o":78.29,"t":"2026-01-05T05:00:00Z","v":3029807,"vw":73.737751},{"c":73.99,"h":74.29,"l":71.19,"n":45444,"o":73.69,"t":"2026-01-06T05:00:00Z","v":3363022,"vw":72.823987},{"c":74.27,"h":75.57,"l":72.89,"n":40517,"o":74.13,"t":"2026-01-07T05:00:00Z","v":2340017,"vw":74.34456},{"c":73.82,"h":75.49,"l":73.05,"n":27623,"o":73.55,"t":"2026-01-08T05:00:00Z","v":1754958,"vw":73.927388},{"c":77.25,"h":78.36,"l":74.46,"n":48665,"o":74.48,"t":"2026-01-09T05:00:00Z","v":2889389,"vw":77.167519},{"c":76.84,"h":77.41,"l":70.95,"n":49352,"o":76.78,"t":"2026-01-12T05:00:00Z","v":5081260,"vw":75.323762},{"c":79.11,"h":79.8799,"l":75.07,"n":41588,"o":76.15,"t":"2026-01-13T05:00:00Z","v":2595719,"vw":78.60839},{"c":77.9,"h":79.31,"l":76.8236,"n":30987,"o":79.28,"t":"2026-01-14T05:00:00Z","v":1922624,"vw":77.909539},{"c":76.26,"h":77.85,"l":74.3,"n":40835,"o":75.01,"t":"2026-01-15T05:00:00Z","v":6164752,"vw":76.135397},{"c":76.26,"h":78.13,"l":75.85,"n":40691,"o":77.66,"t":"2026-01-16T05:00:00Z","v":7388848,"vw":76.778348},{"c":77.19,"h":77.94,"l":73.7701,"n":33710,"o":74.552,"t":"2026-01-20T05:00:00Z","v":2908327,"vw":76.626708},{"c":78.15,"h":78.56,"l":76.68,"n":33393,"o":77.67,"t":"2026-01-21T05:00:00Z","v":2212234,"vw":77.952117},{"c":79.91,"h":81.325,"l":77.14,"n":31445,"o":77.98,"t":"2026-01-22T05:00:00Z","v":2665793,"vw":79.953374},{"c":77.87,"h":80.58,"l":77.84,"n":27282,"o":79.77,"t":"2026-01-23T05:00:00Z","v":2367566,"vw":78.391375},{"c":77.81,"h":78.5,"l":76.23,"n":23749,"o":76.96,"t":"2026-01-26T05:00:00Z","v":3900654,"vw":77.831984},{"c":77.87,"h":79.76,"l":77.365,"n":20515,"o":78.35,"t":"2026-01-27T05:00:00Z","v":1341582,"vw":78.138625},{"c":77.49,"h":78.35,"l":75.83,"n":26717,"o":78.35,"t":"2026-01-28T05:00:00Z","v":1839213,"vw":76.993823},{"c":79.1,"h":79.18,"l":77.21,"n":24518,"o":77.99,"t":"2026-01-29T05:00:00Z","v":1375721,"vw":78.449359},{"c":77.27,"h":80,"l":76.74,"n":24499,"o":78.845,"t":"2026-01-30T05:00:00Z","v":2302022,"vw":77.540227},{"c":78.24,"h":78.98,"l":76.25,"n":22727,"o":76.45,"t":"2026-02-02T05:00:00Z","v":1291522,"vw":78.30218},{"c":78.18,"h":80,"l":76.54,"n":23924,"o":78.57,"t":"2026-02-03T05:00:00Z","v":1320486,"vw":78.045566},{"c":75.19,"h":78.48,"l":74.32,"n":40123,"o":78.48,"t":"2026-02-04T05:00:00Z","v":2867730,"vw":75.394671},{"c":63.73,"h":75.915,"l":62.84,"n":86257,"o":74.7,"t":"2026-02-05T05:00:00Z","v":8919858,"vw":66.38452},{"c":68.05,"h":70.63,"l":67.59,"n":58339,"o":70.075,"t":"2026-02-06T05:00:00Z","v":4742019,"vw":68.688493},{"c":72.29,"h":72.98,"l":67.82,"n":39270,"o":67.84,"t":"2026-02-09T05:00:00Z","v":3114347,"vw":71.640472},{"c":72.47,"h":72.64,"l":71.01,"n":26490,"o":72.37,"t":"2026-02-10T05:00:00Z","v":1884429,"vw":72.159904},{"c":73.33,"h":73.515,"l":70.09,"n":34147,"o":72.97,"t":"2026-02-11T05:00:00Z","v":2211209,"vw":72.312033},{"c":76.06,"h":84.94,"l":76.03,"n":100489,"o":84.845,"t":"2026-02-12T05:00:00Z","v":9161867,"vw":78.910547},{"c":75.25,"h":77.785,"l":72.82,"n":37725,"o":77.55,"t":"2026-02-13T05:00:00Z","v":2818725,"vw":75.823376},{"c":75.85,"h":76.335,"l":73.78,"n":28343,"o":74.31,"t":"2026-02-17T05:00:00Z","v":3250524,"vw":75.44155},{"c":73.93,"h":76.805,"l":73.84,"n":33876,"o":75.07,"t":"2026-02-18T05:00:00Z","v":2365605,"vw":74.983089},{"c":70.72,"h":73.71,"l":70.58,"n":46828,"o":73.38,"t":"2026-02-19T05:00:00Z","v":3653862,"vw":71.171024},{"c":68.14,"h":70.85,"l":67.42,"n":51671,"o":70.63,"t":"2026-02-20T05:00:00Z","v":5076078,"vw":68.491517},{"c":67.91,"h":69.5,"l":67.1,"n":29401,"o":67.87,"t":"2026-02-23T05:00:00Z","v":3673304,"vw":67.636756},{"c":68.31,"h":68.97,"l":67.11,"n":32472,"o":67.91,"t":"2026-02-24T05:00:00Z","v":2507362,"vw":68.196517},{"c":66.54,"h":71.51,"l":63.5,"n":70289,"o":70.5,"t":"2026-02-25T05:00:00Z","v":5391879,"vw":66.492396},{"c":67.61,"h":67.66,"l":64.33,"n":39738,"o":66.625,"t":"2026-02-26T05:00:00Z","v":2925282,"vw":66.192032},{"c":66.48,"h":68.47,"l":65.46,"n":33458,"o":66.42,"t":"2026-02-27T05:00:00Z","v":2262357,"vw":66.511275},{"c":65.5,"h":65.6695,"l":63.35,"n":35580,"o":64.36,"t":"2026-03-02T05:00:00Z","v":2382318,"vw":64.884874},{"c":64.53,"h":65.83,"l":62.77,"n":34950,"o":63.74,"t":"2026-03-03T05:00:00Z","v":2316402,"vw":64.374443},{"c":66.54,"h":67.2,"l":64.255,"n":37541,"o":65,"t":"2026-03-04T05:00:00Z","v":2388870,"vw":66.08803},{"c":66.17,"h":66.575,"l":64.71,"n":27596,"o":65.71,"t":"2026-03-05T05:00:00Z","v":1784317,"vw":65.64669},{"c":65.36,"h":66.06,"l":63.625,"n":29331,"o":64.41,"t":"2026-03-06T05:00:00Z","v":3244044,"vw":64.9875},{"c":65.64,"h":66.365,"l":64.5,"n":25475,"o":65.17,"t":"2026-03-09T04:00:00Z","v":1764967,"vw":65.596165},{"c":74.32,"h":75.905,"l":66,"n":61412,"o":66.12,"t":"2026-03-10T04:00:00Z","v":6157857,"vw":72.456524},{"c":71.39,"h":74.15,"l":70.81,"n":30045,"o":73.16,"t":"2026-03-11T04:00:00Z","v":2412587,"vw":72.424265},{"c":67.98,"h":70.36,"l":67.845,"n":30787,"o":70.35,"t":"2026-03-12T04:00:00Z","v":2352572,"vw":68.598614},{"c":69.41,"h":70,"l":67.73,"n":25701,"o":68.81,"t":"2026-03-13T04:00:00Z","v":1820835,"vw":68.985521},{"c":71.03,"h":71.98,"l":70.09,"n":26760,"o":70.45,"t":"2026-03-16T04:00:00Z","v":1626968,"vw":71.136728},{"c":70.94,"h":71.56,"l":69.91,"n":20977,"o":70.18,"t":"2026-03-17T04:00:00Z","v":1281612,"vw":70.945615},{"c":70.12,"h":71.33,"l":69.815,"n":23156,"o":70.94,"t":"2026-03-18T04:00:00Z","v":1422120,"vw":70.320929},{"c":70.07,"h":70.7,"l":68.25,"n":17889,"o":69.61,"t":"2026-03-19T04:00:00Z","v":1167329,"vw":69.705171},{"c":68.54,"h":72.35,"l":68,"n":25955,"o":70.43,"t":"2026-03-20T04:00:00Z","v":2906461,"vw":69.173893},{"c":69.6,"h":71.27,"l":68.4,"n":21486,"o":69.22,"t":"2026-03-23T04:00:00Z","v":1434283,"vw":69.961514},{"c":68.53,"h":69.28,"l":67.57,"n":19194,"o":68.87,"t":"2026-03-24T04:00:00Z","v":1518204,"vw":68.396423},{"c":71.61,"h":72.275,"l":68.935,"n":25377,"o":69.29,"t":"2026-03-25T04:00:00Z","v":1261392,"vw":71.400021},{"c":72.58,"h":73.41,"l":70.77,"n":22924,"o":71.54,"t":"2026-03-26T04:00:00Z","v":1493972,"vw":72.497314},{"c":69.7,"h":73.03,"l":69.44,"n":23215,"o":72.33,"t":"2026-03-27T04:00:00Z","v":1225853,"vw":70.036824},{"c":69.36,"h":69.95,"l":68.83,"n":27661,"o":69.83,"t":"2026-03-30T04:00:00Z","v":1554621,"vw":69.331946},{"c":74.26,"h":74.935,"l":70.22,"n":31596,"o":70.22,"t":"2026-03-31T04:00:00Z","v":2336910,"vw":73.846463},{"c":74.45,"h":75.675,"l":73.19,"n":34319,"o":74.765,"t":"2026-04-01T04:00:00Z","v":2255961,"vw":74.356969},{"c":73.15,"h":74.63,"l":71.95,"n":21562,"o":71.95,"t":"2026-04-02T04:00:00Z","v":1230111,"vw":73.014595},{"c":72.28,"h":73.91,"l":72.08,"n":13161,"o":73.2,"t":"2026-04-06T04:00:00Z","v":630856,"vw":72.629088},{"c":71.93,"h":72.16,"l":70.52,"n":18970,"o":72.06,"t":"2026-04-07T04:00:00Z","v":1159939,"vw":71.507809},{"c":74.14,"h":75.29,"l":73.1,"n":26633,"o":74.03,"t":"2026-04-08T04:00:00Z","v":1441506,"vw":74.291488},{"c":75.52,"h":76.24,"l":73.14,"n":24988,"o":74.34,"t":"2026-04-09T04:00:00Z","v":2408954,"vw":74.690874},{"c":74.59,"h":75.85,"l":74.26,"n":19213,"o":75.85,"t":"2026-04-10T04:00:00Z","v":1076008,"vw":74.653568},{"c":77.87,"h":79.25,"l":74.59,"n":31610,"o":74.87,"t":"2026-04-13T04:00:00Z","v":2589561,"vw":77.215665},{"c":77.93,"h":79.5,"l":77.5,"n":27292,"o":78.24,"t":"2026-04-14T04:00:00Z","v":2435338,"vw":78.497451},{"c":77.7,"h":78.9,"l":76.17,"n":24869,"o":78,"t":"2026-04-15T04:00:00Z","v":1563005,"vw":77.35734},{"c":77.51,"h":78.45,"l":76.28,"n":18200,"o":77.21,"t":"2026-04-16T04:00:00Z","v":917838,"vw":77.336148},{"c":76.75,"h":79.62,"l":75.65,"n":27102,"o":79.6,"t":"2026-04-17T04:00:00Z","v":2044892,"vw":76.836529},{"c":76.68,"h":77.26,"l":75.71,"n":19944,"o":76.65,"t":"2026-04-20T04:00:00Z","v":1650527,"vw":76.586929},{"c":76.18,"h":77.24,"l":74.94,"n":23925,"o":76.68,"t":"2026-04-21T04:00:00Z","v":1467715,"vw":75.886158},{"c":74.44,"h":76.97,"l":73.57,"n":25339,"o":76.63,"t":"2026-04-22T04:00:00Z","v":1484617,"vw":74.391496},{"c":71.67,"h":75.08,"l":71.13,"n":29396,"o":74.44,"t":"2026-04-23T04:00:00Z","v":2396880,"vw":72.442776},{"c":73.28,"h":75.55,"l":69.52,"n":49067,"o":71.32,"t":"2026-04-24T04:00:00Z","v":4134768,"vw":72.976714},{"c":74.52,"h":77.235,"l":74.3,"n":41292,"o":75.86,"t":"2026-04-27T04:00:00Z","v":3016077,"vw":75.469603},{"c":69.71,"h":84.75,"l":69.1183,"n":125456,"o":83.2,"t":"2026-04-28T04:00:00Z","v":12881513,"vw":73.945357},{"c":70.94,"h":71.33,"l":68.352,"n":42683,"o":68.352,"t":"2026-04-29T04:00:00Z","v":2812723,"vw":70.458863},{"c":71.11,"h":72.49,"l":69.72,"n":32281,"o":71.4,"t":"2026-04-30T04:00:00Z","v":2675122,"vw":70.936777},{"c":68.56,"h":70.95,"l":68.41,"n":26791,"o":70.51,"t":"2026-05-01T04:00:00Z","v":1806514,"vw":69.012382},{"c":68.99,"h":69.875,"l":68.02,"n":26538,"o":68.36,"t":"2026-05-04T04:00:00Z","v":1888475,"vw":69.152231},{"c":68.78,"h":70.42,"l":67.48,"n":26292,"o":69.81,"t":"2026-05-05T04:00:00Z","v":2119358,"vw":68.499797},{"c":68.09,"h":69.39,"l":67.915,"n":36876,"o":68.74,"t":"2026-05-06T04:00:00Z","v":2643786,"vw":68.382115},{"c":67.45,"h":69.29,"l":66.955,"n":37135,"o":68.58,"t":"2026-05-07T04:00:00Z","v":2875711,"vw":67.854291},{"c":67.39,"h":69.11,"l":66,"n":50523,"o":66.53,"t":"2026-05-08T04:00:00Z","v":5401734,"vw":67.019564},{"c":64.68,"h":68.848,"l":63.88,"n":40390,"o":68.848,"t":"2026-05-11T04:00:00Z","v":3648521,"vw":65.208685},{"c":65.95,"h":66.02,"l":64.235,"n":34721,"o":64.94,"t":"2026-05-12T04:00:00Z","v":2410094,"vw":65.382772},{"c":68.61,"h":70.235,"l":65.16,"n":42585,"o":65.46,"t":"2026-05-13T04:00:00Z","v":3144551,"vw":68.307283},{"c":69.66,"h":70.025,"l":67.66,"n":26960,"o":68.9,"t":"2026-05-14T04:00:00Z","v":2237003,"vw":69.193796},{"c":66.13,"h":69.185,"l":66.05,"n":33584,"o":68.9,"t":"2026-05-15T04:00:00Z","v":2679278,"vw":66.835464},{"c":65.32,"h":66.72,"l":63.63,"n":41093,"o":66.21,"t":"2026-05-18T04:00:00Z","v":3415550,"vw":64.635167},{"c":66,"h":67,"l":64.52,"n":34038,"o":64.56,"t":"2026-05-19T04:00:00Z","v":2420351,"vw":65.720858},{"c":68.22,"h":68.8,"l":66.6,"n":37251,"o":66.87,"t":"2026-05-20T04:00:00Z","v":2609098,"vw":68.045483},{"c":70.28,"h":71.01,"l":67,"n":31083,"o":67.58,"t":"2026-05-21T04:00:00Z","v":2297136,"vw":69.840317},{"c":69.12,"h":71.74,"l":68.415,"n":27771,"o":70.56,"t":"2026-05-22T04:00:00Z","v":1826522,"vw":69.478849},{"c":67.73,"h":68.49,"l":66.55,"n":34671,"o":68.49,"t":"2026-05-26T04:00:00Z","v":2422859,"vw":67.375086},{"c":66.44,"h":68.125,"l":65.55,"n":42008,"o":68.06,"t":"2026-05-27T04:00:00Z","v":3023059,"vw":66.331885},{"c":68.45,"h":68.795,"l":65.43,"n":26436,"o":66.45,"t":"2026-05-28T04:00:00Z","v":2180797,"vw":67.671842},{"c":66.26,"h":68.1499,"l":66.14,"n":30215,"o":67.96,"t":"2026-05-29T04:00:00Z","v":3052400,"vw":66.783953},{"c":65.36,"h":67.36,"l":65.225,"n":34871,"o":66.5,"t":"2026-06-01T04:00:00Z","v":8117703,"vw":66.342043},{"c":63.88,"h":65.085,"l":62.5,"n":37642,"o":64.845,"t":"2026-06-02T04:00:00Z","v":4697628,"vw":63.487197},{"c":65.48,"h":65.845,"l":62.71,"n":36086,"o":63.43,"t":"2026-06-03T04:00:00Z","v":2741436,"vw":65.10026},{"c":67.33,"h":68.48,"l":65.145,"n":25384,"o":66,"t":"2026-06-04T04:00:00Z","v":1968925,"vw":67.507663},{"c":67.61,"h":69.51,"l":66.59,"n":36787,"o":67.45,"t":"2026-06-05T04:00:00Z","v":2590224,"vw":67.995018},{"c":67.37,"h":68.43,"l":66.76,"n":25503,"o":67.97,"t":"2026-06-08T04:00:00Z","v":1752004,"vw":67.519317},{"c":67.68,"h":69,"l":65.825,"n":27129,"o":67.8,"t":"2026-06-09T04:00:00Z","v":1836897,"vw":67.270332},{"c":67.405,"h":69.415,"l":67.015,"n":25324,"o":67.1,"t":"2026-06-10T04:00:00Z","v":2128469,"vw":67.876102},{"c":67.55,"h":69.025,"l":66.775,"n":29008,"o":67.58,"t":"2026-06-11T04:00:00Z","v":2535272,"vw":67.795914},{"c":66.8,"h":68.2,"l":66.79,"n":25809,"o":67.67,"t":"2026-06-12T04:00:00Z","v":1545609,"vw":67.185506},{"c":68,"h":68.02,"l":66,"n":31906,"o":66.91,"t":"2026-06-15T04:00:00Z","v":3087199,"vw":67.16365},{"c":66.64,"h":67.9628,"l":65.83,"n":30726,"o":67.5,"t":"2026-06-16T04:00:00Z","v":2738270,"vw":66.657822},{"c":67.39,"h":68.615,"l":66.3001,"n":24648,"o":66.67,"t":"2026-06-17T04:00:00Z","v":1601548,"vw":67.467607},{"c":66.27,"h":68.6,"l":65.5913,"n":28296,"o":68.08,"t":"2026-06-18T04:00:00Z","v":3815670,"vw":66.548488},{"c":68.92,"h":69.66,"l":66.3,"n":33291,"o":66.35,"t":"2026-06-22T04:00:00Z","v":2539961,"vw":68.88012},{"c":68.63,"h":69.9,"l":68.03,"n":28590,"o":68.57,"t":"2026-06-23T04:00:00Z","v":2455218,"vw":69.008987},{"c":69.36,"h":70.77,"l":68.94,"n":38661,"o":69.25,"t":"2026-06-24T04:00:00Z","v":4190524,"vw":69.884353},{"c":69.69,"h":70.46,"l":68.92,"n":34750,"o":69.59,"t":"2026-06-25T04:00:00Z","v":2778771,"vw":69.723199},{"c":70.24,"h":72.54,"l":68.82,"n":62658,"o":69.53,"t":"2026-06-26T04:00:00Z","v":27055584,"vw":70.445277},{"c":72.01,"h":73.28,"l":70.5,"n":41737,"o":71.29,"t":"2026-06-29T04:00:00Z","v":3264060,"vw":72.181825},{"c":74.48,"h":74.65,"l":71.78,"n":47192,"o":72.53,"t":"2026-06-30T04:00:00Z","v":3393356,"vw":73.950704},{"c":74.52,"h":75.28,"l":73.56,"n":34233,"o":74.48,"t":"2026-07-01T04:00:00Z","v":3028845,"vw":74.612075},{"c":77.19,"h":77.26,"l":74.49,"n":36029,"o":75.03,"t":"2026-07-02T04:00:00Z","v":3179545,"vw":76.488406},{"c":77.75,"h":79.25,"l":77.15,"n":41150,"o":77.48,"t":"2026-07-06T04:00:00Z","v":3137333,"vw":78.240954},{"c":77.91,"h":78.9,"l":76.19,"n":35360,"o":78.05,"t":"2026-07-07T04:00:00Z","v":2694581,"vw":77.859776},{"c":78.33,"h":78.46,"l":76.01,"n":31540,"o":77.11,"t":"2026-07-08T04:00:00Z","v":2060940,"vw":77.715758},{"c":90.17,"h":93.415,"l":84,"n":147554,"o":84,"t":"2026-07-09T04:00:00Z","v":20328737,"vw":90.24701},{"c":85.89,"h":91,"l":84.86,"n":58500,"o":90.81,"t":"2026-07-10T04:00:00Z","v":6382908,"vw":86.488701},{"c":83.08,"h":85.38,"l":81.37,"n":39091,"o":84.84,"t":"2026-07-13T04:00:00Z","v":3378859,"vw":82.841871},{"c":84.09,"h":84.59,"l":81.5,"n":30864,"o":82.3,"t":"2026-07-14T04:00:00Z","v":2739257,"vw":83.587567},{"c":82.66,"h":83.575,"l":82.09,"n":24602,"o":83.48,"t":"2026-07-15T04:00:00Z","v":1955386,"vw":82.756781},{"c":80.3,"h":83.055,"l":80.17,"n":29087,"o":83.055,"t":"2026-07-16T04:00:00Z","v":3529301,"vw":81.258903},{"c":81.38,"h":82.56,"l":78.98,"n":25299,"o":79.1,"t":"2026-07-17T04:00:00Z","v":1442756,"vw":81.410245},{"c":80.76,"h":83.155,"l":80.6975,"n":23527,"o":81.93,"t":"2026-07-20T04:00:00Z","v":1746560,"vw":81.187749},{"c":82.45,"h":82.61,"l":80.76,"n":19613,"o":80.8,"t":"2026-07-21T04:00:00Z","v":1388572,"vw":82.134286},{"c":82.66,"h":82.88,"l":81.02,"n":23074,"o":82.47,"t":"2026-07-22T04:00:00Z","v":1569019,"vw":82.397191},{"c":82.93,"h":83.53,"l":81.77,"n":24861,"o":82.4,"t":"2026-07-23T04:00:00Z","v":1530925,"vw":82.714154},{"c":84.02,"h":85.3,"l":82.74,"n":30147,"o":83.46,"t":"2026-07-24T04:00:00Z","v":2058363,"vw":84.181559},{"c":84.12,"h":86.32,"l":83.98,"n":25929,"o":84.105,"t":"2026-07-27T04:00:00Z","v":2186905,"vw":84.671991},{"c":85.55,"h":85.66,"l":83.02,"n":30867,"o":84.24,"t":"2026-07-28T04:00:00Z","v":2180381,"vw":84.575534},{"c":83.54,"h":85.785,"l":83.35,"n":28889,"o":85.49,"t":"2026-07-29T04:00:00Z","v":2400548,"vw":84.254386},{"c":82.14,"h":82.41,"l":79.6,"n":37889,"o":80.06,"t":"2026-07-30T04:00:00Z","v":2514032,"vw":81.347413},{"c":80.09,"h":82.4,"l":79.455,"n":29296,"o":82.38,"t":"2026-07-31T04:00:00Z","v":2130622,"vw":80.288382},{"c":79.96,"h":81.23,"l":78.82,"n":23593,"o":81.23,"t":"2026-08-03T04:00:00Z","v":1367040,"vw":80.076383},{"c":82.07,"h":82.32,"l":80.035,"n":23473,"o":80.8,"t":"2026-08-04T04:00:00Z","v":1703303,"vw":81.68135},{"c":81.99,"h":83.57,"l":81.46,"n":19955,"o":82.86,"t":"2026-08-05T04:00:00Z","v":2424647,"vw":82.131566},{"c":82.8,"h":84.655,"l":81.5,"n":20073,"o":81.5,"t":"2026-08-06T04:00:00Z","v":1221544,"vw":82.905615},{"c":84.48,"h":85.03,"l":82.24,"n":31537,"o":83.72,"t":"2026-08-07T04:00:00Z","v":2148285,"vw":84.000938},{"c":84.67,"h":86,"l":83.45,"n":41031,"o":83.45,"t":"2026-08-10T04:00:00Z","v":2942554,"vw":84.879466},{"c":83.7,"h":89.49,"l":83.35,"n":43417,"o":87.02,"t":"2026-08-11T04:00:00Z","v":3082240,"vw":84.511552},{"c":83.84,"h":84.99,"l":82.82,"n":29258,"o":83.47,"t":"2026-08-12T04:00:00Z","v":2793414,"vw":84.08691},{"c":81.21,"h":84.77,"l":80.78,"n":19222,"o":84.77,"t":"2026-08-13T04:00:00Z","v":1279747,"vw":81.485128},{"c":79.86,"h":80.56,"l":78.6,"n":39448,"o":80.14,"t":"2026-08-14T04:00:00Z","v":3094144,"vw":79.702169},{"c":79.89,"h":80.42,"l":78.125,"n":33631,"o":79.15,"t":"2026-08-17T04:00:00Z","v":2795790,"vw":79.422355},{"c":82.98,"h":83.95,"l":80.1,"n":28224,"o":80.54,"t":"2026-08-18T04:00:00Z","v":2718445,"vw":82.52265},{"c":83.95,"h":85.65,"l":83.25,"n":35291,"o":84.22,"t":"2026-08-19T04:00:00Z","v":3285206,"vw":84.065733},{"c":82.94,"h":84.3646,"l":82.63,"n":27000,"o":83.51,"t":"2026-08-20T04:00:00Z","v":2030564,"vw":83.224971},{"c":81.5,"h":83.3667,"l":81.36,"n":22812,"o":82.89,"t":"2026-08-21T04:00:00Z","v":1743952,"vw":81.90817},{"c":81.07,"h":81.68,"l":80.16,"n":18002,"o":80.98,"t":"2026-08-24T04:00:00Z","v":1113486,"vw":80.896887},{"c":80.4,"h":82.5,"l":80.2,"n":21277,"o":81.89,"t":"2026-08-25T04:00:00Z","v":1469281,"vw":80.729322},{"c":79.37,"h":80.76,"l":79.33,"n":23635,"o":79.75,"t":"2026-08-26T04:00:00Z","v":1704404,"vw":79.643755},{"c":78.68,"h":79.725,"l":78.34,"n":19217,"o":79.25,"t":"2026-08-27T04:00:00Z","v":1033624,"vw":78.716831},{"c":76.6,"h":80.55,"l":76.34,"n":28392,"o":79.99,"t":"2026-08-28T04:00:00Z","v":1922052,"vw":77.566877},{"c":76.59,"h":77.235,"l":75.02,"n":28337,"o":76.2,"t":"2026-08-31T04:00:00Z","v":2063683,"vw":76.225758},{"c":76.57,"h":77.451,"l":76.22,"n":20351,"o":76.61,"t":"2026-09-01T04:00:00Z","v":1447499,"vw":76.599161},{"c":76.5,"h":78.2499,"l":75.955,"n":20486,"o":76.6,"t":"2026-09-02T04:00:00Z","v":1620797,"vw":76.516006},{"c":75.41,"h":76.64,"l":75.2,"n":20486,"o":76.43,"t":"2026-09-03T04:00:00Z","v":1097981,"vw":75.51954},{"c":74.84,"h":75.365,"l":74.11,"n":26263,"o":74.98,"t":"2026-09-04T04:00:00Z","v":1539286,"vw":74.565932},{"c":74.76,"h":76.34,"l":73.26,"n":29236,"o":73.6,"t":"2026-09-08T04:00:00Z","v":2094433,"vw":74.568344},{"c":76.08,"h":76.81,"l":73.465,"n":34683,"o":73.63,"t":"2026-09-09T04:00:00Z","v":2305950,"vw":75.814767},{"c":72.5,"h":75.5,"l":72.12,"n":33367,"o":75.27,"t":"2026-09-10T04:00:00Z","v":3063943,"vw":72.95545},{"c":72.44,"h":74.105,"l":71.98,"n":27463,"o":73.225,"t":"2026-09-11T04:00:00Z","v":1761768,"vw":72.469496},{"c":72.38,"h":73.67,"l":72.165,"n":26120,"o":72.55,"t":"2026-09-14T04:00:00Z","v":1851138,"vw":72.584226},{"c":68.39,"h":72.405,"l":66.955,"n":48769,"o":72.26,"t":"2026-09-15T04:00:00Z","v":3993153,"vw":68.806557},{"c":68.3,"h":69.46,"l":67.105,"n":35313,"o":68.52,"t":"2026-09-16T04:00:00Z","v":4785439,"vw":68.258386},{"c":67.31,"h":69.99,"l":66.93,"n":35940,"o":69.72,"t":"2026-09-17T04:00:00Z","v":2344025,"vw":67.514227},{"c":66.61,"h":67.555,"l":66.095,"n":31734,"o":67.39,"t":"2026-09-18T04:00:00Z","v":4102969,"vw":66.652958},{"c":66.58,"h":67.33,"l":65.78,"n":30862,"o":67.01,"t":"2026-09-21T04:00:00Z","v":3167201,"vw":66.414655},{"c":69.23,"h":69.77,"l":66.61,"n":47604,"o":66.9,"t":"2026-09-22T04:00:00Z","v":3779607,"vw":68.97309},{"c":65.71,"h":70,"l":64.9,"n":44539,"o":69.23,"t":"2026-09-23T04:00:00Z","v":3677249,"vw":66.098008},{"c":66.28,"h":67.3,"l":65.325,"n":42057,"o":65.85,"t":"2026-09-24T04:00:00Z","v":4271065,"vw":66.450759},{"c":65.57,"h":67.07,"l":64.84,"n":25585,"o":66.5,"t":"2026-09-25T04:00:00Z","v":2090262,"vw":65.451297},{"c":66.61,"h":67.34,"l":64.36,"n":32242,"o":65.07,"t":"2026-09-28T04:00:00Z","v":2967328,"vw":66.422261},{"c":65.97,"h":67.16,"l":65.82,"n":36244,"o":66.38,"t":"2026-09-29T04:00:00Z","v":3597185,"vw":66.44214},{"c":65.8,"h":67.32,"l":65.61,"n":31528,"o":66.14,"t":"2026-09-30T04:00:00Z","v":2822483,"vw":66.160186},{"c":66.91,"h":67.255,"l":65.16,"n":40504,"o":65.72,"t":"2026-10-01T04:00:00Z","v":3550135,"vw":66.485863},{"c":67.25,"h":68.68,"l":66.23,"n":36152,"o":67.1,"t":"2026-10-02T04:00:00Z","v":2646363,"vw":67.308068},{"c":66.14,"h":68.08,"l":65.46,"n":28988,"o":67.4,"t":"2026-10-05T04:00:00Z","v":2168652,"vw":66.312008},{"c":66.96,"h":68.12,"l":65.705,"n":39666,"o":67.75,"t":"2026-10-06T04:00:00Z","v":3710374,"vw":67.142246},{"c":66.5,"h":67.585,"l":66.15,"n":27413,"o":66.78,"t":"2026-10-07T04:00:00Z","v":2064290,"vw":66.851965},{"c":65.04,"h":66.405,"l":63.7,"n":38385,"o":66.39,"t":"2026-10-08T04:00:00Z","v":3362128,"vw":64.948175},{"c":65.35,"h":65.94,"l":64.34,"n":25142,"o":65.04,"t":"2026-10-09T04:00:00Z","v":1846568,"vw":65.272876},{"c":65.75,"h":66.415,"l":65.2,"n":25375,"o":65.35,"t":"2026-10-12T04:00:00Z","v":1778999,"vw":65.815078},{"c":63.3,"h":66.05,"l":62.94,"n":31937,"o":66.05,"t":"2026-10-13T04:00:00Z","v":2709286,"vw":63.734722},{"c":64.94,"h":65.36,"l":62.86,"n":31619,"o":63.34,"t":"2026-10-14T04:00:00Z","v":2701675,"vw":64.650808},{"c":67.13,"h":67.7625,"l":65.435,"n":34924,"o":65.67,"t":"2026-10-15T04:00:00Z","v":2638853,"vw":67.122496},{"c":66.39,"h":67.04,"l":65.26,"n":30200,"o":67.03,"t":"2026-10-16T04:00:00Z","v":2055638,"vw":66.256777},{"c":67.94,"h":68.52,"l":66.725,"n":28599,"o":67.35,"t":"2026-10-19T04:00:00Z","v":2292415,"vw":67.972278},{"c":67.55,"h":69,"l":67.25,"n":33061,"o":68.28,"t":"2026-10-20T04:00:00Z","v":2732885,"vw":67.753797},{"c":67.74,"h":68.79,"l":67.545,"n":28569,"o":68.04,"t":"2026-10-21T04:00:00Z","v":3008852,"vw":68.049048},{"c":68.12,"h":69.32,"l":67.0744,"n":35025,"o":67.48,"t":"2026-10-22T04:00:00Z","v":2780480,"vw":68.151043}],"volatilityBars":[{"c":66.49,"h":66.49,"l":66.49,"n":4,"o":66.49,"t":"2026-09-22T08:45:00Z","v":249,"vw":66.49},{"c":66.58,"h":66.58,"l":66.58,"n":1,"o":66.58,"t":"2026-09-22T10:45:00Z","v":314,"vw":66.58},{"c":65.929,"h":65.929,"l":65.929,"n":1,"o":65.929,"t":"2026-09-22T13:00:00Z","v":309,"vw":65.929},{"c":67.01,"h":67.05,"l":66.85,"n":55,"o":66.85,"t":"2026-09-22T13:15:00Z","v":2814,"vw":66.896887},{"c":67.14,"h":67.16,"l":66.61,"n":721,"o":66.9,"t":"2026-09-22T13:30:00Z","v":79075,"vw":66.876086},{"c":67.555,"h":67.79,"l":67.065,"n":1214,"o":67.11,"t":"2026-09-22T13:45:00Z","v":98015,"vw":67.58232},{"c":67.74,"h":67.89,"l":67.525,"n":1030,"o":67.545,"t":"2026-09-22T14:00:00Z","v":75990,"vw":67.746392},{"c":68.205,"h":68.25,"l":67.465,"n":1968,"o":67.72,"t":"2026-09-22T14:15:00Z","v":167956,"vw":67.790471},{"c":68.275,"h":68.405,"l":68.14,"n":1155,"o":68.22,"t":"2026-09-22T14:30:00Z","v":69214,"vw":68.263963},{"c":68.77,"h":68.85,"l":68.23,"n":1049,"o":68.275,"t":"2026-09-22T14:45:00Z","v":93941,"vw":68.469319},{"c":68.89,"h":68.98,"l":68.5101,"n":1478,"o":68.74,"t":"2026-09-22T15:00:00Z","v":91578,"vw":68.778962},{"c":69.165,"h":69.32,"l":68.86,"n":2050,"o":68.86,"t":"2026-09-22T15:15:00Z","v":157688,"vw":69.060822},{"c":69.4,"h":69.4,"l":68.99,"n":1403,"o":69.18,"t":"2026-09-22T15:30:00Z","v":84875,"vw":69.157115},{"c":69.29,"h":69.54,"l":69.1,"n":1319,"o":69.37,"t":"2026-09-22T15:45:00Z","v":92800,"vw":69.280336},{"c":69.155,"h":69.41,"l":69.05,"n":1220,"o":69.29,"t":"2026-09-22T16:00:00Z","v":84805,"vw":69.207785},{"c":69.44,"h":69.455,"l":69.11,"n":1214,"o":69.155,"t":"2026-09-22T16:15:00Z","v":85642,"vw":69.27605},{"c":69.45,"h":69.55,"l":69.375,"n":1034,"o":69.44,"t":"2026-09-22T16:30:00Z","v":55078,"vw":69.465035},{"c":69.51,"h":69.57,"l":69.38,"n":1196,"o":69.48,"t":"2026-09-22T16:45:00Z","v":71244,"vw":69.481004},{"c":69.255,"h":69.53,"l":69.195,"n":1062,"o":69.515,"t":"2026-09-22T17:00:00Z","v":55935,"vw":69.358422},{"c":69,"h":69.315,"l":68.98,"n":939,"o":69.255,"t":"2026-09-22T17:15:00Z","v":46568,"vw":69.10062},{"c":68.885,"h":69.085,"l":68.75,"n":2984,"o":68.96,"t":"2026-09-22T17:30:00Z","v":358212,"vw":68.947243},{"c":69.015,"h":69.06,"l":68.76,"n":2679,"o":68.885,"t":"2026-09-22T17:45:00Z","v":147149,"vw":68.944495},{"c":69.33,"h":69.36,"l":68.97,"n":2123,"o":69.01,"t":"2026-09-22T18:00:00Z","v":146438,"vw":69.161574},{"c":69.315,"h":69.47,"l":69.235,"n":1325,"o":69.315,"t":"2026-09-22T18:15:00Z","v":94755,"vw":69.363561},{"c":69.34,"h":69.62,"l":69.305,"n":1549,"o":69.31,"t":"2026-09-22T18:30:00Z","v":116581,"vw":69.427078},{"c":69.41,"h":69.47,"l":69.27,"n":2133,"o":69.34,"t":"2026-09-22T18:45:00Z","v":160271,"vw":69.361319},{"c":69.575,"h":69.77,"l":69.29,"n":2114,"o":69.41,"t":"2026-09-22T19:00:00Z","v":139155,"vw":69.541775},{"c":69.14,"h":69.63,"l":69.09,"n":1791,"o":69.575,"t":"2026-09-22T19:15:00Z","v":117248,"vw":69.314404},{"c":69.345,"h":69.355,"l":68.98,"n":2807,"o":69.14,"t":"2026-09-22T19:30:00Z","v":183592,"vw":69.114989},{"c":69.22,"h":69.575,"l":69.06,"n":7754,"o":69.345,"t":"2026-09-22T19:45:00Z","v":507612,"vw":69.346804},{"c":69.23,"h":69.23,"l":69.23,"n":41,"o":69.23,"t":"2026-09-22T20:00:00Z","v":351858,"vw":69.23},{"c":69.2,"h":69.27,"l":69.2,"n":35,"o":69.27,"t":"2026-09-22T20:15:00Z","v":400,"vw":69.232258},{"c":69.31,"h":69.39,"l":69.31,"n":4,"o":69.39,"t":"2026-09-22T20:45:00Z","v":299,"vw":69.35},{"c":70.4999,"h":70.4999,"l":70.4999,"n":1,"o":70.4999,"t":"2026-09-22T23:15:00Z","v":200,"vw":70.4999},{"c":69.5,"h":70.45,"l":69.01,"n":89,"o":70.05,"t":"2026-09-23T08:00:00Z","v":8339,"vw":69.6463},{"c":68.95,"h":69.5,"l":68.95,"n":21,"o":69.45,"t":"2026-09-23T12:15:00Z","v":2308,"vw":69.235715},{"c":68.1,"h":70,"l":68.1,"n":1056,"o":69.27,"t":"2026-09-23T13:30:00Z","v":54106,"vw":69.121627},{"c":68.08,"h":68.16,"l":67.75,"n":1731,"o":68.06,"t":"2026-09-23T13:45:00Z","v":121590,"vw":67.891802},{"c":68.25,"h":68.305,"l":67.7,"n":1765,"o":68.01,"t":"2026-09-23T14:00:00Z","v":519768,"vw":67.885257},{"c":67.96,"h":68.365,"l":67.68,"n":1256,"o":68.17,"t":"2026-09-23T14:15:00Z","v":57984,"vw":68.05662},{"c":67.4,"h":68.05,"l":67.29,"n":1549,"o":67.985,"t":"2026-09-23T14:30:00Z","v":88142,"vw":67.6696},{"c":66.74,"h":67.375,"l":66.55,"n":2116,"o":67.33,"t":"2026-09-23T14:45:00Z","v":141852,"vw":66.93503},{"c":66.73,"h":66.795,"l":66.335,"n":1281,"o":66.73,"t":"2026-09-23T15:00:00Z","v":64720,"vw":66.55168},{"c":66.465,"h":66.78,"l":66.4,"n":1172,"o":66.735,"t":"2026-09-23T15:15:00Z","v":58308,"vw":66.57506},{"c":66.355,"h":66.575,"l":66.21,"n":2286,"o":66.49,"t":"2026-09-23T15:30:00Z","v":217059,"vw":66.3679},{"c":66.15,"h":66.365,"l":65.925,"n":1454,"o":66.25,"t":"2026-09-23T15:45:00Z","v":84743,"vw":66.056083},{"c":65.93,"h":66.225,"l":65.85,"n":1092,"o":66.15,"t":"2026-09-23T16:00:00Z","v":55272,"vw":65.990009},{"c":65.815,"h":65.95,"l":65.725,"n":816,"o":65.95,"t":"2026-09-23T16:15:00Z","v":39569,"vw":65.804917},{"c":65.75,"h":65.96,"l":65.75,"n":1083,"o":65.84,"t":"2026-09-23T16:30:00Z","v":47553,"vw":65.867226},{"c":65.51,"h":65.755,"l":65.45,"n":1499,"o":65.755,"t":"2026-09-23T16:45:00Z","v":99059,"vw":65.565686},{"c":65.45,"h":65.62,"l":65.38,"n":1393,"o":65.51,"t":"2026-09-23T17:00:00Z","v":103274,"vw":65.51057},{"c":65.18,"h":65.53,"l":65.075,"n":1661,"o":65.47,"t":"2026-09-23T17:15:00Z","v":129391,"vw":65.308463},{"c":65.15,"h":65.34,"l":65.11,"n":944,"o":65.16,"t":"2026-09-23T17:30:00Z","v":224097,"vw":65.212322},{"c":65.225,"h":65.225,"l":64.9,"n":1136,"o":65.16,"t":"2026-09-23T17:45:00Z","v":54939,"vw":65.088121},{"c":65.185,"h":65.29,"l":65,"n":1595,"o":65.24,"t":"2026-09-23T18:00:00Z","v":100894,"vw":65.15522},{"c":65.28,"h":65.46,"l":65.185,"n":1203,"o":65.185,"t":"2026-09-23T18:15:00Z","v":62541,"vw":65.274725},{"c":65.12,"h":65.31,"l":65.12,"n":1076,"o":65.28,"t":"2026-09-23T18:30:00Z","v":56683,"vw":65.218689},{"c":65.27,"h":65.3,"l":65.015,"n":1388,"o":65.12,"t":"2026-09-23T18:45:00Z","v":81088,"vw":65.129143},{"c":65.62,"h":65.62,"l":65.2345,"n":1323,"o":65.25,"t":"2026-09-23T19:00:00Z","v":83707,"vw":65.380321},{"c":65.91,"h":65.965,"l":65.54,"n":1716,"o":65.575,"t":"2026-09-23T19:15:00Z","v":112351,"vw":65.77425},{"c":66.145,"h":66.33,"l":65.87,"n":3511,"o":65.905,"t":"2026-09-23T19:30:00Z","v":243731,"vw":66.162228},{"c":65.72,"h":66.145,"l":65.63,"n":7095,"o":66.12,"t":"2026-09-23T19:45:00Z","v":498176,"vw":65.827766},{"c":65.71,"h":65.81,"l":65.71,"n":65,"o":65.71,"t":"2026-09-23T20:00:00Z","v":264116,"vw":65.71024},{"c":65.703,"h":65.703,"l":65.703,"n":1,"o":65.703,"t":"2026-09-23T21:00:00Z","v":100,"vw":65.703},{"c":65.81,"h":65.81,"l":65.81,"n":3,"o":65.81,"t":"2026-09-24T11:00:00Z","v":400,"vw":65.81},{"c":65.19,"h":65.48,"l":65.05,"n":9,"o":65.48,"t":"2026-09-24T12:00:00Z","v":547,"vw":65.233363},{"c":66.39,"h":66.42,"l":66.39,"n":25,"o":66.39,"t":"2026-09-24T13:15:00Z","v":1568,"vw":66.396916},{"c":66.4025,"h":66.78,"l":65.8,"n":911,"o":65.85,"t":"2026-09-24T13:30:00Z","v":63629,"vw":66.256875},{"c":65.885,"h":66.785,"l":65.835,"n":1046,"o":66.385,"t":"2026-09-24T13:45:00Z","v":56874,"vw":66.321303},{"c":66.11,"h":66.23,"l":65.79,"n":1026,"o":65.94,"t":"2026-09-24T14:00:00Z","v":70553,"vw":65.975794},{"c":66.595,"h":66.64,"l":66.08,"n":1242,"o":66.11,"t":"2026-09-24T14:15:00Z","v":79034,"vw":66.44184},{"c":66.36,"h":66.75,"l":66.15,"n":1425,"o":66.5625,"t":"2026-09-24T14:30:00Z","v":92665,"vw":66.56727},{"c":66.14,"h":66.43,"l":66.1,"n":1041,"o":66.36,"t":"2026-09-24T14:45:00Z","v":55671,"vw":66.289603},{"c":66.24,"h":66.24,"l":66.085,"n":890,"o":66.17,"t":"2026-09-24T15:00:00Z","v":39684,"vw":66.167399},{"c":65.995,"h":66.38,"l":65.91,"n":1122,"o":66.225,"t":"2026-09-24T15:15:00Z","v":79547,"vw":66.180427},{"c":65.53,"h":65.98,"l":65.45,"n":1117,"o":65.98,"t":"2026-09-24T15:30:00Z","v":77317,"vw":65.601737},{"c":65.49,"h":65.635,"l":65.345,"n":1192,"o":65.56,"t":"2026-09-24T15:45:00Z","v":247876,"vw":65.534121},{"c":65.71,"h":65.71,"l":65.325,"n":850,"o":65.485,"t":"2026-09-24T16:00:00Z","v":55372,"vw":65.494022},{"c":66.365,"h":66.43,"l":65.72,"n":1815,"o":65.72,"t":"2026-09-24T16:15:00Z","v":112730,"vw":66.296145},{"c":66.67,"h":66.77,"l":66.195,"n":919,"o":66.365,"t":"2026-09-24T16:30:00Z","v":42293,"vw":66.533755},{"c":66.605,"h":66.8275,"l":66.51,"n":935,"o":66.66,"t":"2026-09-24T16:45:00Z","v":104143,"vw":66.703509},{"c":66.45,"h":66.68,"l":66.37,"n":1140,"o":66.6,"t":"2026-09-24T17:00:00Z","v":84500,"vw":66.588268},{"c":66.625,"h":66.7,"l":66.3,"n":2044,"o":66.4175,"t":"2026-09-24T17:15:00Z","v":192401,"vw":66.609762},{"c":66.77,"h":66.99,"l":66.645,"n":1438,"o":66.67,"t":"2026-09-24T17:30:00Z","v":363400,"vw":66.804731},{"c":66.89,"h":66.915,"l":66.7,"n":1001,"o":66.779,"t":"2026-09-24T17:45:00Z","v":58051,"vw":66.82789},{"c":66.755,"h":66.92,"l":66.37,"n":3038,"o":66.885,"t":"2026-09-24T18:00:00Z","v":246557,"vw":66.659723},{"c":66.95,"h":67,"l":66.64,"n":1594,"o":66.72,"t":"2026-09-24T18:15:00Z","v":130233,"vw":66.805597},{"c":67.09,"h":67.3,"l":66.845,"n":1860,"o":66.92,"t":"2026-09-24T18:30:00Z","v":475488,"vw":67.050659},{"c":67.075,"h":67.21,"l":66.87,"n":1396,"o":67.09,"t":"2026-09-24T18:45:00Z","v":96312,"vw":67.024567},{"c":66.655,"h":67.05,"l":66.575,"n":1511,"o":67.03,"t":"2026-09-24T19:00:00Z","v":218892,"vw":66.718231},{"c":66.27,"h":66.79,"l":66.2,"n":1768,"o":66.655,"t":"2026-09-24T19:15:00Z","v":114102,"vw":66.53163},{"c":65.99,"h":66.52,"l":65.905,"n":2240,"o":66.24,"t":"2026-09-24T19:30:00Z","v":260384,"vw":66.295701},{"c":66.21,"h":66.3,"l":65.495,"n":7329,"o":65.91,"t":"2026-09-24T19:45:00Z","v":470851,"vw":65.955951},{"c":66.33,"h":66.33,"l":66.28,"n":43,"o":66.28,"t":"2026-09-24T20:00:00Z","v":334738,"vw":66.280016},{"c":67.64,"h":67.64,"l":67.24,"n":21,"o":67.24,"t":"2026-09-24T20:30:00Z","v":25633,"vw":67.637342},{"c":67,"h":67,"l":66.4,"n":4,"o":66.4,"t":"2026-09-25T08:15:00Z","v":402,"vw":66.671084},{"c":66.51,"h":66.51,"l":66.51,"n":4,"o":66.51,"t":"2026-09-25T11:00:00Z","v":369,"vw":66.51},{"c":67,"h":67.2,"l":66.7,"n":63,"o":66.99,"t":"2026-09-25T11:30:00Z","v":11442,"vw":66.954802},{"c":67.4268,"h":67.4268,"l":67.4268,"n":1,"o":67.4268,"t":"2026-09-25T11:45:00Z","v":100,"vw":67.4268},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-25T12:00:00Z","v":140,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-25T13:15:00Z","v":300,"vw":66.5},{"c":64.95,"h":67.07,"l":64.84,"n":811,"o":66.5,"t":"2026-09-25T13:30:00Z","v":129555,"vw":65.511184},{"c":65.33,"h":65.505,"l":64.8808,"n":880,"o":64.95,"t":"2026-09-25T13:45:00Z","v":87912,"vw":65.217299},{"c":65.16,"h":65.5175,"l":65.16,"n":844,"o":65.325,"t":"2026-09-25T14:00:00Z","v":34254,"vw":65.348635},{"c":65.09,"h":65.36,"l":64.95,"n":752,"o":65.16,"t":"2026-09-25T14:15:00Z","v":87956,"vw":65.049942},{"c":65.13,"h":65.26,"l":65,"n":800,"o":65.1,"t":"2026-09-25T14:30:00Z","v":80326,"vw":65.12266},{"c":65.175,"h":65.23,"l":64.965,"n":799,"o":65.1,"t":"2026-09-25T14:45:00Z","v":38166,"vw":65.102818},{"c":65.21,"h":65.32,"l":65.13,"n":612,"o":65.23,"t":"2026-09-25T15:00:00Z","v":22936,"vw":65.234392},{"c":65.23,"h":65.3,"l":65.16,"n":620,"o":65.25,"t":"2026-09-25T15:15:00Z","v":29755,"vw":65.215204},{"c":65.225,"h":65.28,"l":65.12,"n":737,"o":65.23,"t":"2026-09-25T15:30:00Z","v":33967,"vw":65.193857},{"c":65.24,"h":65.28,"l":65.14,"n":689,"o":65.225,"t":"2026-09-25T15:45:00Z","v":31495,"vw":65.214889},{"c":65.635,"h":65.755,"l":65.21,"n":841,"o":65.21,"t":"2026-09-25T16:00:00Z","v":38952,"vw":65.562399},{"c":65.665,"h":65.69,"l":65.44,"n":839,"o":65.635,"t":"2026-09-25T16:15:00Z","v":51117,"vw":65.528399},{"c":65.45,"h":65.73,"l":65.38,"n":683,"o":65.705,"t":"2026-09-25T16:30:00Z","v":29359,"vw":65.519362},{"c":65.41,"h":65.52,"l":65.325,"n":705,"o":65.44,"t":"2026-09-25T16:45:00Z","v":29731,"vw":65.427681},{"c":65.36,"h":65.4,"l":65.24,"n":665,"o":65.4,"t":"2026-09-25T17:00:00Z","v":34087,"vw":65.332192},{"c":65.31,"h":65.35,"l":65.11,"n":977,"o":65.35,"t":"2026-09-25T17:15:00Z","v":64180,"vw":65.206961},{"c":65.465,"h":65.49,"l":65.285,"n":720,"o":65.34,"t":"2026-09-25T17:30:00Z","v":68892,"vw":65.360809},{"c":65.555,"h":65.56,"l":65.42,"n":717,"o":65.475,"t":"2026-09-25T17:45:00Z","v":35914,"vw":65.475384},{"c":65.565,"h":65.6,"l":65.4425,"n":592,"o":65.55,"t":"2026-09-25T18:00:00Z","v":20884,"vw":65.525986},{"c":65.47,"h":65.64,"l":65.46,"n":540,"o":65.58,"t":"2026-09-25T18:15:00Z","v":25469,"vw":65.569296},{"c":65.42,"h":65.56,"l":65.355,"n":773,"o":65.46,"t":"2026-09-25T18:30:00Z","v":52439,"vw":65.480546},{"c":65.58,"h":65.65,"l":65.42,"n":574,"o":65.42,"t":"2026-09-25T18:45:00Z","v":19742,"vw":65.5456},{"c":65.755,"h":65.8,"l":65.58,"n":1043,"o":65.58,"t":"2026-09-25T19:00:00Z","v":74869,"vw":65.747241},{"c":65.61,"h":65.79,"l":65.51,"n":940,"o":65.76,"t":"2026-09-25T19:15:00Z","v":44350,"vw":65.67962},{"c":65.51,"h":65.65,"l":65.34,"n":1614,"o":65.61,"t":"2026-09-25T19:30:00Z","v":85277,"vw":65.474335},{"c":65.52,"h":65.985,"l":65.49,"n":5329,"o":65.51,"t":"2026-09-25T19:45:00Z","v":360891,"vw":65.623249},{"c":65.57,"h":65.57,"l":65.57,"n":42,"o":65.57,"t":"2026-09-25T20:00:00Z","v":301696,"vw":65.57},{"c":65.57,"h":65.57,"l":65.57,"n":1,"o":65.57,"t":"2026-09-25T20:30:00Z","v":59724,"vw":65.57},{"c":65.12,"h":65.955,"l":65.12,"n":10,"o":65.36,"t":"2026-09-25T20:45:00Z","v":1500,"vw":65.310667},{"c":65.55,"h":65.6,"l":65.55,"n":9,"o":65.6,"t":"2026-09-28T11:00:00Z","v":398,"vw":65.575},{"c":65.4,"h":65.5,"l":65.4,"n":37,"o":65.5,"t":"2026-09-28T12:00:00Z","v":3815,"vw":65.456334},{"c":65.57,"h":65.57,"l":65.48,"n":9,"o":65.48,"t":"2026-09-28T12:30:00Z","v":504,"vw":65.538858},{"c":65.92,"h":65.92,"l":65.92,"n":2,"o":65.92,"t":"2026-09-28T12:45:00Z","v":225,"vw":65.92},{"c":65.58,"h":65.58,"l":65.58,"n":6,"o":65.58,"t":"2026-09-28T13:00:00Z","v":303,"vw":65.58},{"c":65.15,"h":65.57,"l":65.15,"n":12,"o":65.57,"t":"2026-09-28T13:15:00Z","v":1565,"vw":65.513576},{"c":65.11,"h":65.535,"l":64.36,"n":969,"o":65.07,"t":"2026-09-28T13:30:00Z","v":92263,"vw":64.879563},{"c":64.95,"h":65.2,"l":64.71,"n":1501,"o":65.095,"t":"2026-09-28T13:45:00Z","v":121640,"vw":64.985174},{"c":65.06,"h":65.17,"l":64.8,"n":1115,"o":64.98,"t":"2026-09-28T14:00:00Z","v":65605,"vw":64.969268},{"c":65.55,"h":65.61,"l":65.01,"n":662,"o":65.105,"t":"2026-09-28T14:15:00Z","v":37818,"vw":65.318874},{"c":65.51,"h":65.635,"l":65.3,"n":565,"o":65.635,"t":"2026-09-28T14:30:00Z","v":23920,"vw":65.422627},{"c":66.065,"h":66.18,"l":65.505,"n":889,"o":65.505,"t":"2026-09-28T14:45:00Z","v":56948,"vw":65.786262},{"c":66.18,"h":66.29,"l":65.99,"n":935,"o":66.12,"t":"2026-09-28T15:00:00Z","v":63777,"vw":66.158279},{"c":66.41,"h":66.41,"l":66.11,"n":871,"o":66.115,"t":"2026-09-28T15:15:00Z","v":43954,"vw":66.314871},{"c":66.25,"h":66.4,"l":66.01,"n":894,"o":66.39,"t":"2026-09-28T15:30:00Z","v":48049,"vw":66.22695},{"c":66.48,"h":66.49,"l":66.21,"n":835,"o":66.215,"t":"2026-09-28T15:45:00Z","v":37815,"vw":66.320646},{"c":66.31,"h":66.5,"l":66.3,"n":1176,"o":66.475,"t":"2026-09-28T16:00:00Z","v":75327,"vw":66.386597},{"c":66.515,"h":66.64,"l":66.28,"n":1014,"o":66.3,"t":"2026-09-28T16:15:00Z","v":96109,"vw":66.488528},{"c":66.635,"h":66.79,"l":66.45,"n":1341,"o":66.515,"t":"2026-09-28T16:30:00Z","v":81926,"vw":66.635249},{"c":66.84,"h":66.86,"l":66.61,"n":1311,"o":66.65,"t":"2026-09-28T16:45:00Z","v":89894,"vw":66.756824},{"c":67.195,"h":67.32,"l":66.8,"n":1176,"o":66.85,"t":"2026-09-28T17:00:00Z","v":72816,"vw":67.05312},{"c":66.85,"h":67.23,"l":66.745,"n":1161,"o":67.1501,"t":"2026-09-28T17:15:00Z","v":87702,"vw":66.986354},{"c":67.07,"h":67.07,"l":66.825,"n":1000,"o":66.85,"t":"2026-09-28T17:30:00Z","v":62941,"vw":66.971325},{"c":67.175,"h":67.23,"l":67.03,"n":697,"o":67.06,"t":"2026-09-28T17:45:00Z","v":56650,"vw":67.142248},{"c":67.3,"h":67.335,"l":67,"n":979,"o":67.21,"t":"2026-09-28T18:00:00Z","v":58047,"vw":67.207951},{"c":67.04,"h":67.34,"l":67.02,"n":841,"o":67.255,"t":"2026-09-28T18:15:00Z","v":37829,"vw":67.204456},{"c":66.835,"h":67.26,"l":66.815,"n":1205,"o":67.07,"t":"2026-09-28T18:30:00Z","v":93305,"vw":67.068531},{"c":66.955,"h":67.055,"l":66.835,"n":1353,"o":66.835,"t":"2026-09-28T18:45:00Z","v":118768,"vw":66.965665},{"c":66.55,"h":66.98,"l":66.49,"n":1177,"o":66.95,"t":"2026-09-28T19:00:00Z","v":343659,"vw":66.840759},{"c":66.56,"h":66.63,"l":66.31,"n":1327,"o":66.53,"t":"2026-09-28T19:15:00Z","v":91312,"vw":66.511353},{"c":66.43,"h":66.63,"l":66.36,"n":2098,"o":66.58,"t":"2026-09-28T19:30:00Z","v":133258,"vw":66.496748},{"c":66.62,"h":66.77,"l":66.34,"n":4635,"o":66.44,"t":"2026-09-28T19:45:00Z","v":305416,"vw":66.537036},{"c":66.61,"h":66.67,"l":66.61,"n":48,"o":66.61,"t":"2026-09-28T20:00:00Z","v":399019,"vw":66.610124},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-09-28T20:15:00Z","v":119448,"vw":66.61},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-09-28T20:45:00Z","v":150,"vw":66.6},{"c":66.25,"h":66.25,"l":66.2,"n":34,"o":66.2,"t":"2026-09-29T08:00:00Z","v":2626,"vw":66.210784},{"c":66.7,"h":66.7,"l":66.7,"n":9,"o":66.7,"t":"2026-09-29T08:15:00Z","v":579,"vw":66.7},{"c":66.7,"h":66.7,"l":66.7,"n":7,"o":66.7,"t":"2026-09-29T08:45:00Z","v":286,"vw":66.7},{"c":66.75,"h":66.76,"l":66.75,"n":3,"o":66.76,"t":"2026-09-29T09:00:00Z","v":351,"vw":66.757143},{"c":66.9,"h":67,"l":66.77,"n":53,"o":67,"t":"2026-09-29T11:45:00Z","v":7395,"vw":66.952311},{"c":67.03,"h":67.04,"l":67,"n":14,"o":67,"t":"2026-09-29T12:15:00Z","v":1096,"vw":67.02189},{"c":67.49,"h":67.49,"l":67.49,"n":1,"o":67.49,"t":"2026-09-29T12:30:00Z","v":201,"vw":67.49},{"c":67.1,"h":67.1,"l":66.84,"n":97,"o":66.85,"t":"2026-09-29T13:00:00Z","v":6619,"vw":66.941847},{"c":66.07,"h":67.16,"l":66.07,"n":699,"o":66.38,"t":"2026-09-29T13:30:00Z","v":54026,"vw":66.582079},{"c":66.25,"h":66.41,"l":65.93,"n":737,"o":66.01,"t":"2026-09-29T13:45:00Z","v":37929,"vw":66.1535},{"c":66.285,"h":66.37,"l":66.05,"n":824,"o":66.235,"t":"2026-09-29T14:00:00Z","v":64134,"vw":66.228454},{"c":66.47,"h":66.505,"l":66.09,"n":927,"o":66.36,"t":"2026-09-29T14:15:00Z","v":60763,"vw":66.306807},{"c":66.325,"h":66.455,"l":66.235,"n":703,"o":66.42,"t":"2026-09-29T14:30:00Z","v":34056,"vw":66.349252},{"c":66.71,"h":66.78,"l":66.4,"n":965,"o":66.4,"t":"2026-09-29T14:45:00Z","v":59275,"vw":66.582477},{"c":66.61,"h":66.76,"l":66.54,"n":1276,"o":66.68,"t":"2026-09-29T15:00:00Z","v":82251,"vw":66.645734},{"c":66.65,"h":66.82,"l":66.53,"n":1362,"o":66.61,"t":"2026-09-29T15:15:00Z","v":77305,"vw":66.719731},{"c":66.625,"h":66.9,"l":66.52,"n":1105,"o":66.605,"t":"2026-09-29T15:30:00Z","v":66764,"vw":66.709299},{"c":66.77,"h":66.79,"l":66.505,"n":1081,"o":66.66,"t":"2026-09-29T15:45:00Z","v":58946,"vw":66.637073},{"c":66.565,"h":66.805,"l":66.52,"n":2365,"o":66.79,"t":"2026-09-29T16:00:00Z","v":149754,"vw":66.64696},{"c":66.715,"h":66.77,"l":66.535,"n":1847,"o":66.54,"t":"2026-09-29T16:15:00Z","v":80594,"vw":66.656616},{"c":66.805,"h":66.89,"l":66.64,"n":1204,"o":66.7,"t":"2026-09-29T16:30:00Z","v":78783,"vw":66.762635},{"c":66.9,"h":67.01,"l":66.75,"n":1187,"o":66.8,"t":"2026-09-29T16:45:00Z","v":68273,"vw":66.873953},{"c":66.92,"h":67.02,"l":66.8,"n":883,"o":66.95,"t":"2026-09-29T17:00:00Z","v":60496,"vw":66.913087},{"c":66.8351,"h":66.975,"l":66.7,"n":2221,"o":66.97,"t":"2026-09-29T17:15:00Z","v":386700,"vw":66.842259},{"c":66.805,"h":66.93,"l":66.765,"n":1001,"o":66.805,"t":"2026-09-29T17:30:00Z","v":57388,"vw":66.818964},{"c":66.815,"h":66.84,"l":66.63,"n":1562,"o":66.805,"t":"2026-09-29T17:45:00Z","v":112569,"vw":66.736323},{"c":66.54,"h":67.11,"l":66.4,"n":1233,"o":66.8,"t":"2026-09-29T18:00:00Z","v":398597,"vw":66.833533},{"c":66.08,"h":66.58,"l":66.02,"n":977,"o":66.54,"t":"2026-09-29T18:15:00Z","v":268421,"vw":66.489579},{"c":66.02,"h":66.165,"l":65.915,"n":1119,"o":66.14,"t":"2026-09-29T18:30:00Z","v":71625,"vw":66.074035},{"c":66.085,"h":66.12,"l":65.94,"n":890,"o":66,"t":"2026-09-29T18:45:00Z","v":51542,"vw":66.017523},{"c":66.175,"h":66.25,"l":66.09,"n":1136,"o":66.1,"t":"2026-09-29T19:00:00Z","v":62152,"vw":66.179501},{"c":66.085,"h":66.19,"l":66.06,"n":1346,"o":66.175,"t":"2026-09-29T19:15:00Z","v":65862,"vw":66.126054},{"c":66.11,"h":66.19,"l":65.97,"n":1585,"o":66.07,"t":"2026-09-29T19:30:00Z","v":79260,"vw":66.095747},{"c":65.96,"h":66.135,"l":65.82,"n":5523,"o":66.11,"t":"2026-09-29T19:45:00Z","v":381534,"vw":65.953673},{"c":65.97,"h":66.06,"l":65.97,"n":40,"o":65.97,"t":"2026-09-29T20:00:00Z","v":564074,"vw":65.970103},{"c":66.23,"h":66.23,"l":66.23,"n":1,"o":66.23,"t":"2026-09-29T22:45:00Z","v":199,"vw":66.23},{"c":66.45,"h":66.45,"l":66.45,"n":5,"o":66.45,"t":"2026-09-30T10:45:00Z","v":162,"vw":66.45},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-09-30T12:00:00Z","v":301,"vw":66.05},{"c":66.0589,"h":66.1,"l":66.0589,"n":13,"o":66.1,"t":"2026-09-30T12:15:00Z","v":5000,"vw":66.072636},{"c":66.2,"h":66.2,"l":66.2,"n":2,"o":66.2,"t":"2026-09-30T12:30:00Z","v":120,"vw":66.2},{"c":66.49,"h":66.49,"l":66.49,"n":1,"o":66.49,"t":"2026-09-30T13:00:00Z","v":400,"vw":66.49},{"c":66,"h":66.01,"l":66,"n":17,"o":66.01,"t":"2026-09-30T13:15:00Z","v":1013,"vw":66.008571},{"c":66.255,"h":66.43,"l":65.61,"n":513,"o":66.14,"t":"2026-09-30T13:30:00Z","v":50854,"vw":66.102886},{"c":66.4025,"h":66.75,"l":66.26,"n":927,"o":66.26,"t":"2026-09-30T13:45:00Z","v":81394,"vw":66.503246},{"c":66.155,"h":66.685,"l":65.99,"n":2381,"o":66.395,"t":"2026-09-30T14:00:00Z","v":227792,"vw":66.33238},{"c":66.42,"h":66.42,"l":66.15,"n":1036,"o":66.155,"t":"2026-09-30T14:15:00Z","v":72880,"vw":66.27251},{"c":66.11,"h":66.41,"l":66.08,"n":815,"o":66.345,"t":"2026-09-30T14:30:00Z","v":43756,"vw":66.242679},{"c":66.625,"h":66.625,"l":66.105,"n":798,"o":66.105,"t":"2026-09-30T14:45:00Z","v":42655,"vw":66.439849},{"c":67.055,"h":67.32,"l":66.675,"n":1315,"o":66.675,"t":"2026-09-30T15:00:00Z","v":88173,"vw":67.109164},{"c":66.67,"h":67.08,"l":66.49,"n":1393,"o":67.055,"t":"2026-09-30T15:15:00Z","v":91790,"vw":66.721735},{"c":66.355,"h":66.765,"l":66.25,"n":1242,"o":66.675,"t":"2026-09-30T15:30:00Z","v":117357,"vw":66.59328},{"c":66.355,"h":66.42,"l":66.255,"n":755,"o":66.31,"t":"2026-09-30T15:45:00Z","v":35309,"vw":66.351905},{"c":66.23,"h":66.49,"l":66.19,"n":790,"o":66.42,"t":"2026-09-30T16:00:00Z","v":36275,"vw":66.334939},{"c":66.175,"h":66.31,"l":66.04,"n":854,"o":66.17,"t":"2026-09-30T16:15:00Z","v":55655,"vw":66.167496},{"c":65.88,"h":66.255,"l":65.79,"n":939,"o":66.19,"t":"2026-09-30T16:30:00Z","v":57250,"vw":65.993667},{"c":65.975,"h":66.06,"l":65.895,"n":982,"o":65.9,"t":"2026-09-30T16:45:00Z","v":60470,"vw":65.993042},{"c":66.08,"h":66.1,"l":65.96,"n":1164,"o":65.975,"t":"2026-09-30T17:00:00Z","v":70228,"vw":66.01764},{"c":65.905,"h":66.08,"l":65.88,"n":1045,"o":66.08,"t":"2026-09-30T17:15:00Z","v":48225,"vw":65.959322},{"c":66.46,"h":66.56,"l":65.905,"n":1285,"o":65.905,"t":"2026-09-30T17:30:00Z","v":146910,"vw":66.161851},{"c":66.31,"h":66.54,"l":66.195,"n":778,"o":66.42,"t":"2026-09-30T17:45:00Z","v":35992,"vw":66.33901},{"c":66.5,"h":66.52,"l":66.19,"n":777,"o":66.26,"t":"2026-09-30T18:00:00Z","v":36062,"vw":66.304507},{"c":66.5,"h":66.51,"l":66.33,"n":876,"o":66.48,"t":"2026-09-30T18:15:00Z","v":43422,"vw":66.395132},{"c":66.465,"h":66.7,"l":66.465,"n":1217,"o":66.51,"t":"2026-09-30T18:30:00Z","v":68891,"vw":66.574662},{"c":66.3,"h":66.54,"l":66.23,"n":1038,"o":66.49,"t":"2026-09-30T18:45:00Z","v":48213,"vw":66.396971},{"c":66.37,"h":66.39,"l":66.19,"n":842,"o":66.3,"t":"2026-09-30T19:00:00Z","v":43335,"vw":66.279007},{"c":66.38,"h":66.39,"l":66.23,"n":1083,"o":66.365,"t":"2026-09-30T19:15:00Z","v":71864,"vw":66.322523},{"c":66.195,"h":66.46,"l":66.115,"n":1560,"o":66.34,"t":"2026-09-30T19:30:00Z","v":80506,"vw":66.290499},{"c":65.8,"h":66.21,"l":65.75,"n":4936,"o":66.195,"t":"2026-09-30T19:45:00Z","v":367908,"vw":65.91454},{"c":65.8,"h":65.8,"l":65.8,"n":42,"o":65.8,"t":"2026-09-30T20:00:00Z","v":634417,"vw":65.8},{"c":66.265,"h":66.49,"l":65.385,"n":687,"o":65.72,"t":"2026-10-01T13:30:00Z","v":49823,"vw":66.057526},{"c":65.81,"h":66.25,"l":65.77,"n":587,"o":66.25,"t":"2026-10-01T13:45:00Z","v":19349,"vw":65.951432},{"c":65.83,"h":65.93,"l":65.45,"n":811,"o":65.83,"t":"2026-10-01T14:00:00Z","v":64672,"vw":65.727846},{"c":65.49,"h":65.91,"l":65.465,"n":801,"o":65.85,"t":"2026-10-01T14:15:00Z","v":47229,"vw":65.591331},{"c":65.345,"h":65.5,"l":65.16,"n":935,"o":65.485,"t":"2026-10-01T14:30:00Z","v":67145,"vw":65.393858},{"c":65.68,"h":65.84,"l":65.38,"n":689,"o":65.38,"t":"2026-10-01T14:45:00Z","v":37995,"vw":65.58759},{"c":65.74,"h":65.74,"l":65.475,"n":1169,"o":65.7,"t":"2026-10-01T15:00:00Z","v":89250,"vw":65.600155},{"c":65.785,"h":66.02,"l":65.68,"n":1274,"o":65.725,"t":"2026-10-01T15:15:00Z","v":102493,"vw":65.855859},{"c":65.85,"h":66.29,"l":65.73,"n":871,"o":65.78,"t":"2026-10-01T15:30:00Z","v":62495,"vw":66.026031},{"c":65.82,"h":65.955,"l":65.71,"n":937,"o":65.8825,"t":"2026-10-01T15:45:00Z","v":73623,"vw":65.830064},{"c":65.76,"h":66.13,"l":65.76,"n":1503,"o":65.83,"t":"2026-10-01T16:00:00Z","v":94310,"vw":65.945231},{"c":65.855,"h":65.93,"l":65.69,"n":612,"o":65.7,"t":"2026-10-01T16:15:00Z","v":34966,"vw":65.816614},{"c":66.01,"h":66.11,"l":65.87,"n":1327,"o":65.89,"t":"2026-10-01T16:30:00Z","v":110229,"vw":66.014284},{"c":65.75,"h":66.27,"l":65.75,"n":1014,"o":66.02,"t":"2026-10-01T16:45:00Z","v":89728,"vw":66.133112},{"c":65.935,"h":65.96,"l":65.66,"n":945,"o":65.74,"t":"2026-10-01T17:00:00Z","v":61908,"vw":65.882642},{"c":66.57,"h":66.639,"l":65.92,"n":1075,"o":65.92,"t":"2026-10-01T17:15:00Z","v":70481,"vw":66.27294},{"c":66.505,"h":66.735,"l":66.43,"n":965,"o":66.61,"t":"2026-10-01T17:30:00Z","v":56094,"vw":66.557336},{"c":66.4,"h":66.54,"l":66.16,"n":1496,"o":66.53,"t":"2026-10-01T17:45:00Z","v":95344,"vw":66.395648},{"c":66.11,"h":66.395,"l":65.91,"n":1588,"o":66.395,"t":"2026-10-01T18:00:00Z","v":75542,"vw":66.058318},{"c":66.3,"h":66.39,"l":66.11,"n":1619,"o":66.12,"t":"2026-10-01T18:15:00Z","v":101881,"vw":66.279984},{"c":66.455,"h":66.455,"l":66.2,"n":1633,"o":66.33,"t":"2026-10-01T18:30:00Z","v":131241,"vw":66.307168},{"c":66.36,"h":66.47,"l":66.25,"n":1346,"o":66.425,"t":"2026-10-01T18:45:00Z","v":143361,"vw":66.368133},{"c":66.7,"h":66.72,"l":66.35,"n":2409,"o":66.37,"t":"2026-10-01T19:00:00Z","v":263548,"vw":66.525718},{"c":66.5,"h":66.82,"l":66.495,"n":1811,"o":66.72,"t":"2026-10-01T19:15:00Z","v":116628,"vw":66.733691},{"c":66.97,"h":67.15,"l":66.48,"n":3606,"o":66.51,"t":"2026-10-01T19:30:00Z","v":314500,"vw":66.937957},{"c":66.86,"h":67.255,"l":66.86,"n":8314,"o":66.97,"t":"2026-10-01T19:45:00Z","v":657767,"vw":67.006211},{"c":66.91,"h":66.91,"l":66.91,"n":39,"o":66.91,"t":"2026-10-01T20:00:00Z","v":453391,"vw":66.91},{"c":66.91,"h":66.91,"l":66.91,"n":1,"o":66.91,"t":"2026-10-01T20:15:00Z","v":51891,"vw":66.91},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-01T22:00:00Z","v":116,"vw":67},{"c":67.2,"h":67.31,"l":67.2,"n":15,"o":67.31,"t":"2026-10-02T10:00:00Z","v":479,"vw":67.255313},{"c":67.8,"h":67.8,"l":67.8,"n":2,"o":67.8,"t":"2026-10-02T11:15:00Z","v":152,"vw":67.8},{"c":67.35,"h":67.35,"l":67.35,"n":1,"o":67.35,"t":"2026-10-02T13:15:00Z","v":100,"vw":67.35},{"c":66.37,"h":67.32,"l":66.23,"n":860,"o":66.94,"t":"2026-10-02T13:30:00Z","v":94509,"vw":66.735036},{"c":66.82,"h":66.88,"l":66.34,"n":1698,"o":66.37,"t":"2026-10-02T13:45:00Z","v":124031,"vw":66.645654},{"c":68.37,"h":68.68,"l":66.81,"n":2208,"o":66.845,"t":"2026-10-02T14:00:00Z","v":163849,"vw":67.544332},{"c":67.925,"h":68.61,"l":67.86,"n":2092,"o":68.22,"t":"2026-10-02T14:15:00Z","v":135943,"vw":68.288134},{"c":67.9,"h":67.93,"l":67.645,"n":1883,"o":67.925,"t":"2026-10-02T14:30:00Z","v":99944,"vw":67.800119},{"c":68.01,"h":68.14,"l":67.79,"n":1588,"o":67.89,"t":"2026-10-02T14:45:00Z","v":133011,"vw":67.971741},{"c":67.12,"h":68.0699,"l":66.945,"n":1005,"o":68.015,"t":"2026-10-02T15:00:00Z","v":47518,"vw":67.277348},{"c":67.1,"h":67.3,"l":67.05,"n":889,"o":67.14,"t":"2026-10-02T15:15:00Z","v":42248,"vw":67.152965},{"c":67.24,"h":67.31,"l":67.07,"n":861,"o":67.1,"t":"2026-10-02T15:30:00Z","v":41267,"vw":67.214919},{"c":67.37,"h":67.48,"l":67.245,"n":1060,"o":67.245,"t":"2026-10-02T15:45:00Z","v":55687,"vw":67.377565},{"c":66.99,"h":67.51,"l":66.8805,"n":866,"o":67.37,"t":"2026-10-02T16:00:00Z","v":40607,"vw":67.163899},{"c":66.91,"h":67.11,"l":66.87,"n":1072,"o":67.03,"t":"2026-10-02T16:15:00Z","v":111683,"vw":66.988117},{"c":67.08,"h":67.13,"l":66.91,"n":868,"o":66.91,"t":"2026-10-02T16:30:00Z","v":46504,"vw":67.01229},{"c":67.33,"h":67.33,"l":67.1,"n":696,"o":67.11,"t":"2026-10-02T16:45:00Z","v":28029,"vw":67.230717},{"c":67.46,"h":67.51,"l":67.325,"n":1442,"o":67.35,"t":"2026-10-02T17:00:00Z","v":110980,"vw":67.404419},{"c":67.37,"h":67.58,"l":67.355,"n":636,"o":67.46,"t":"2026-10-02T17:15:00Z","v":33525,"vw":67.464995},{"c":67.58,"h":67.59,"l":67.37,"n":630,"o":67.37,"t":"2026-10-02T17:30:00Z","v":33414,"vw":67.497821},{"c":67.44,"h":67.57,"l":67.26,"n":1074,"o":67.56,"t":"2026-10-02T17:45:00Z","v":54100,"vw":67.392745},{"c":67.185,"h":67.445,"l":67.12,"n":1282,"o":67.445,"t":"2026-10-02T18:00:00Z","v":77899,"vw":67.323377},{"c":67.15,"h":67.33,"l":67.07,"n":1307,"o":67.2,"t":"2026-10-02T18:15:00Z","v":92775,"vw":67.211988},{"c":67.17,"h":67.21,"l":67.08,"n":993,"o":67.155,"t":"2026-10-02T18:30:00Z","v":51182,"vw":67.16143},{"c":67.05,"h":67.19,"l":67,"n":1098,"o":67.17,"t":"2026-10-02T18:45:00Z","v":58874,"vw":67.109407},{"c":67.135,"h":67.21,"l":67.06,"n":1504,"o":67.06,"t":"2026-10-02T19:00:00Z","v":91308,"vw":67.123236},{"c":67.245,"h":67.31,"l":67,"n":1689,"o":67.135,"t":"2026-10-02T19:15:00Z","v":112162,"vw":67.122232},{"c":67.19,"h":67.26,"l":67.07,"n":1528,"o":67.245,"t":"2026-10-02T19:30:00Z","v":80546,"vw":67.173753},{"c":67.3,"h":67.31,"l":67.07,"n":5002,"o":67.185,"t":"2026-10-02T19:45:00Z","v":326518,"vw":67.194639},{"c":67.25,"h":67.25,"l":67.25,"n":31,"o":67.25,"t":"2026-10-02T20:00:00Z","v":352472,"vw":67.25},{"c":67.1762,"h":67.1762,"l":67.1762,"n":2,"o":67.1762,"t":"2026-10-02T23:15:00Z","v":154,"vw":67.1762},{"c":67.23,"h":67.23,"l":67.23,"n":5,"o":67.23,"t":"2026-10-05T08:00:00Z","v":112,"vw":67.23},{"c":67.3,"h":67.3,"l":67.3,"n":5,"o":67.3,"t":"2026-10-05T11:00:00Z","v":508,"vw":67.3},{"c":67.98,"h":67.98,"l":67.98,"n":1,"o":67.98,"t":"2026-10-05T11:30:00Z","v":100,"vw":67.98},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-05T11:45:00Z","v":100,"vw":67.25},{"c":67.14,"h":68.08,"l":67.11,"n":630,"o":67.4,"t":"2026-10-05T13:30:00Z","v":44890,"vw":67.43902},{"c":66.55,"h":67.18,"l":66.15,"n":935,"o":67.115,"t":"2026-10-05T13:45:00Z","v":99904,"vw":66.585968},{"c":66.09,"h":66.79,"l":66,"n":1032,"o":66.62,"t":"2026-10-05T14:00:00Z","v":70899,"vw":66.386306},{"c":65.82,"h":66.22,"l":65.625,"n":1229,"o":66.15,"t":"2026-10-05T14:15:00Z","v":108101,"vw":65.9635},{"c":65.72,"h":65.8,"l":65.46,"n":1108,"o":65.8,"t":"2026-10-05T14:30:00Z","v":74046,"vw":65.607403},{"c":66.04,"h":66.19,"l":65.68,"n":960,"o":65.76,"t":"2026-10-05T14:45:00Z","v":51359,"vw":65.957534},{"c":66,"h":66.1099,"l":65.89,"n":696,"o":66.04,"t":"2026-10-05T15:00:00Z","v":32125,"vw":65.984603},{"c":66.14,"h":66.19,"l":65.86,"n":816,"o":66.05,"t":"2026-10-05T15:15:00Z","v":40932,"vw":66.047318},{"c":66.37,"h":66.37,"l":66.11,"n":522,"o":66.14,"t":"2026-10-05T15:30:00Z","v":18043,"vw":66.209388},{"c":66.255,"h":66.43,"l":66.165,"n":732,"o":66.43,"t":"2026-10-05T15:45:00Z","v":55614,"vw":66.336664},{"c":66.425,"h":66.45,"l":66.205,"n":759,"o":66.255,"t":"2026-10-05T16:00:00Z","v":35873,"vw":66.313796},{"c":66.96,"h":66.99,"l":66.335,"n":908,"o":66.425,"t":"2026-10-05T16:15:00Z","v":48232,"vw":66.509479},{"c":66.72,"h":67.06,"l":66.65,"n":905,"o":66.95,"t":"2026-10-05T16:30:00Z","v":55658,"vw":66.854846},{"c":66.61,"h":66.75,"l":66.59,"n":737,"o":66.7,"t":"2026-10-05T16:45:00Z","v":38259,"vw":66.675489},{"c":66.55,"h":66.67,"l":66.46,"n":869,"o":66.61,"t":"2026-10-05T17:00:00Z","v":45775,"vw":66.547494},{"c":66.69,"h":66.73,"l":66.54,"n":924,"o":66.54,"t":"2026-10-05T17:15:00Z","v":36706,"vw":66.655426},{"c":66.69,"h":66.755,"l":66.62,"n":720,"o":66.68,"t":"2026-10-05T17:30:00Z","v":32097,"vw":66.68168},{"c":66.435,"h":66.7,"l":66.4,"n":700,"o":66.69,"t":"2026-10-05T17:45:00Z","v":28896,"vw":66.570535},{"c":66.37,"h":66.47,"l":66.275,"n":937,"o":66.44,"t":"2026-10-05T18:00:00Z","v":42726,"vw":66.392684},{"c":66.27,"h":66.4,"l":66.205,"n":1047,"o":66.375,"t":"2026-10-05T18:15:00Z","v":56781,"vw":66.304095},{"c":66.22,"h":66.54,"l":66.22,"n":1010,"o":66.28,"t":"2026-10-05T18:30:00Z","v":48288,"vw":66.384311},{"c":66.25,"h":66.3,"l":66.215,"n":886,"o":66.24,"t":"2026-10-05T18:45:00Z","v":41988,"vw":66.264992},{"c":66.58,"h":66.755,"l":66.25,"n":1195,"o":66.28,"t":"2026-10-05T19:00:00Z","v":58986,"vw":66.558866},{"c":66.53,"h":66.71,"l":66.465,"n":1110,"o":66.56,"t":"2026-10-05T19:15:00Z","v":52201,"vw":66.567965},{"c":66.545,"h":66.555,"l":66.345,"n":1669,"o":66.52,"t":"2026-10-05T19:30:00Z","v":75392,"vw":66.444876},{"c":66.17,"h":66.73,"l":66.09,"n":5837,"o":66.52,"t":"2026-10-05T19:45:00Z","v":374745,"vw":66.346997},{"c":66.14,"h":66.19,"l":66.14,"n":48,"o":66.19,"t":"2026-10-05T20:00:00Z","v":478523,"vw":66.140012},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-05T20:15:00Z","v":140,"vw":67.1},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-05T21:00:00Z","v":100,"vw":66.5},{"c":66.41,"h":66.49,"l":66.1,"n":84,"o":66.1,"t":"2026-10-06T11:00:00Z","v":3315,"vw":66.269289},{"c":66.37,"h":66.4,"l":66.37,"n":3,"o":66.4,"t":"2026-10-06T11:15:00Z","v":325,"vw":66.379231},{"c":67.5,"h":67.5,"l":66.3882,"n":26,"o":66.3882,"t":"2026-10-06T11:30:00Z","v":2987,"vw":66.808898},{"c":67.8,"h":67.8,"l":67.02,"n":8,"o":67.02,"t":"2026-10-06T11:45:00Z","v":314,"vw":67.542574},{"c":68,"h":68.01,"l":68,"n":5,"o":68.01,"t":"2026-10-06T12:00:00Z","v":1665,"vw":68.000625},{"c":67.9,"h":67.99,"l":67.9,"n":5,"o":67.9688,"t":"2026-10-06T12:15:00Z","v":420,"vw":67.956725},{"c":68,"h":68,"l":67.16,"n":21,"o":67.51,"t":"2026-10-06T12:30:00Z","v":3825,"vw":67.644009},{"c":68.1,"h":68.1,"l":68,"n":4,"o":68,"t":"2026-10-06T12:45:00Z","v":2802,"vw":68.03125},{"c":68.3,"h":68.3,"l":68,"n":8,"o":68,"t":"2026-10-06T13:00:00Z","v":3604,"vw":68.023611},{"c":68.1,"h":68.4041,"l":68.1,"n":6,"o":68.25,"t":"2026-10-06T13:15:00Z","v":2509,"vw":68.256492},{"c":67.385,"h":68,"l":66.66,"n":1601,"o":67.75,"t":"2026-10-06T13:30:00Z","v":144388,"vw":67.317631},{"c":66.75,"h":67.55,"l":66.235,"n":1534,"o":67.43,"t":"2026-10-06T13:45:00Z","v":91669,"vw":66.824129},{"c":65.83,"h":66.99,"l":65.735,"n":2118,"o":66.8,"t":"2026-10-06T14:00:00Z","v":146132,"vw":66.367572},{"c":65.8,"h":66.13,"l":65.705,"n":1441,"o":65.86,"t":"2026-10-06T14:15:00Z","v":119858,"vw":65.89986},{"c":65.96,"h":66.095,"l":65.72,"n":1330,"o":65.805,"t":"2026-10-06T14:30:00Z","v":86509,"vw":65.885376},{"c":67.39,"h":67.875,"l":65.95,"n":3913,"o":65.97,"t":"2026-10-06T14:45:00Z","v":568568,"vw":67.444921},{"c":67.87,"h":68.12,"l":66.9975,"n":2815,"o":67.325,"t":"2026-10-06T15:00:00Z","v":282792,"vw":67.67307},{"c":68.03,"h":68.06,"l":67.61,"n":1094,"o":67.79,"t":"2026-10-06T15:15:00Z","v":103493,"vw":67.912371},{"c":67.83,"h":68.08,"l":67.515,"n":1489,"o":68.005,"t":"2026-10-06T15:30:00Z","v":150149,"vw":67.803834},{"c":68.0099,"h":68.06,"l":67.6,"n":1024,"o":67.82,"t":"2026-10-06T15:45:00Z","v":56900,"vw":67.805729},{"c":67.565,"h":68.01,"l":67.53,"n":674,"o":67.955,"t":"2026-10-06T16:00:00Z","v":80213,"vw":67.747672},{"c":67.365,"h":67.59,"l":67.255,"n":987,"o":67.565,"t":"2026-10-06T16:15:00Z","v":58536,"vw":67.474437},{"c":67.155,"h":67.57,"l":67.15,"n":954,"o":67.365,"t":"2026-10-06T16:30:00Z","v":63721,"vw":67.356255},{"c":66.95,"h":67.38,"l":66.86,"n":1176,"o":67.155,"t":"2026-10-06T16:45:00Z","v":60629,"vw":67.215381},{"c":66.71,"h":67.09,"l":66.67,"n":1061,"o":66.93,"t":"2026-10-06T17:00:00Z","v":72432,"vw":66.87697},{"c":66.54,"h":66.705,"l":66.43,"n":732,"o":66.6805,"t":"2026-10-06T17:15:00Z","v":35706,"vw":66.565229},{"c":66.88,"h":66.91,"l":66.525,"n":765,"o":66.56,"t":"2026-10-06T17:30:00Z","v":36839,"vw":66.694833},{"c":66.95,"h":67.105,"l":66.84,"n":921,"o":66.905,"t":"2026-10-06T17:45:00Z","v":50837,"vw":66.964178},{"c":67.04,"h":67.05,"l":66.925,"n":861,"o":66.97,"t":"2026-10-06T18:00:00Z","v":38108,"vw":66.981647},{"c":67.245,"h":67.27,"l":67.03,"n":980,"o":67.035,"t":"2026-10-06T18:15:00Z","v":46047,"vw":67.120951},{"c":67.42,"h":67.54,"l":67.25,"n":1167,"o":67.25,"t":"2026-10-06T18:30:00Z","v":75317,"vw":67.425753},{"c":67.11,"h":67.46,"l":67.1,"n":1217,"o":67.415,"t":"2026-10-06T18:45:00Z","v":76562,"vw":67.304928},{"c":67.3078,"h":67.44,"l":67.095,"n":1306,"o":67.095,"t":"2026-10-06T19:00:00Z","v":64821,"vw":67.284461},{"c":66.775,"h":67.29,"l":66.775,"n":1485,"o":67.285,"t":"2026-10-06T19:15:00Z","v":107370,"vw":67.028124},{"c":66.64,"h":66.95,"l":66.57,"n":1961,"o":66.775,"t":"2026-10-06T19:30:00Z","v":438611,"vw":66.738234},{"c":66.98,"h":67.05,"l":66.57,"n":4727,"o":66.65,"t":"2026-10-06T19:45:00Z","v":322722,"vw":66.885865},{"c":67.44,"h":67.44,"l":66.96,"n":38,"o":66.96,"t":"2026-10-06T20:00:00Z","v":306690,"vw":66.960169},{"c":66.3,"h":66.3,"l":66.3,"n":4,"o":66.3,"t":"2026-10-06T21:45:00Z","v":350,"vw":66.3},{"c":66.9774,"h":66.9774,"l":66.9774,"n":1,"o":66.9774,"t":"2026-10-06T23:15:00Z","v":100,"vw":66.9774},{"c":66.99,"h":66.99,"l":66.99,"n":5,"o":66.99,"t":"2026-10-06T23:30:00Z","v":104,"vw":66.99},{"c":66.95,"h":66.95,"l":66.95,"n":4,"o":66.95,"t":"2026-10-06T23:45:00Z","v":200,"vw":66.95},{"c":67.8,"h":67.8,"l":67.8,"n":14,"o":67.8,"t":"2026-10-07T08:00:00Z","v":620,"vw":67.8},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-10-07T09:30:00Z","v":415,"vw":67.5},{"c":66.8,"h":66.8,"l":66.8,"n":6,"o":66.8,"t":"2026-10-07T11:00:00Z","v":203,"vw":66.8},{"c":66.56,"h":66.8,"l":66.56,"n":8,"o":66.8,"t":"2026-10-07T11:15:00Z","v":500,"vw":66.725},{"c":66.8,"h":66.8,"l":66.8,"n":2,"o":66.8,"t":"2026-10-07T11:45:00Z","v":101,"vw":66.8},{"c":66.9,"h":66.91,"l":66.81,"n":11,"o":66.9,"t":"2026-10-07T12:30:00Z","v":1083,"vw":66.882937},{"c":67.18,"h":67.54,"l":66.15,"n":1123,"o":66.78,"t":"2026-10-07T13:30:00Z","v":86082,"vw":67.186086},{"c":67.2,"h":67.5,"l":66.85,"n":1196,"o":67.255,"t":"2026-10-07T13:45:00Z","v":64816,"vw":67.148831},{"c":67.08,"h":67.37,"l":66.79,"n":1344,"o":67.2,"t":"2026-10-07T14:00:00Z","v":125310,"vw":67.070365},{"c":67.13,"h":67.3,"l":66.97,"n":1027,"o":67.04,"t":"2026-10-07T14:15:00Z","v":64002,"vw":67.177228},{"c":67.2875,"h":67.585,"l":66.93,"n":1384,"o":67.13,"t":"2026-10-07T14:30:00Z","v":96697,"vw":67.31626},{"c":67.135,"h":67.515,"l":67.13,"n":1062,"o":67.25,"t":"2026-10-07T14:45:00Z","v":63062,"vw":67.366782},{"c":66.84,"h":67.145,"l":66.76,"n":938,"o":67.1,"t":"2026-10-07T15:00:00Z","v":69459,"vw":66.933542},{"c":66.71,"h":66.915,"l":66.59,"n":728,"o":66.85,"t":"2026-10-07T15:15:00Z","v":63867,"vw":66.768901},{"c":67.04,"h":67.27,"l":66.76,"n":975,"o":66.76,"t":"2026-10-07T15:30:00Z","v":71401,"vw":67.042105},{"c":67.02,"h":67.155,"l":66.967474,"n":513,"o":66.967474,"t":"2026-10-07T15:45:00Z","v":31436,"vw":67.075625},{"c":66.985,"h":67.16,"l":66.925,"n":526,"o":67.1,"t":"2026-10-07T16:00:00Z","v":21458,"vw":67.029197},{"c":66.96,"h":67.105,"l":66.96,"n":442,"o":66.96,"t":"2026-10-07T16:15:00Z","v":17442,"vw":67.027867},{"c":66.825,"h":67.09,"l":66.68,"n":526,"o":66.975,"t":"2026-10-07T16:30:00Z","v":21415,"vw":66.842542},{"c":66.875,"h":66.91,"l":66.74,"n":654,"o":66.79,"t":"2026-10-07T16:45:00Z","v":26325,"vw":66.824132},{"c":66.985,"h":67.065,"l":66.77,"n":644,"o":66.875,"t":"2026-10-07T17:00:00Z","v":35208,"vw":66.901354},{"c":66.675,"h":67.02,"l":66.6725,"n":676,"o":66.97,"t":"2026-10-07T17:15:00Z","v":35217,"vw":66.78182},{"c":66.855,"h":66.91,"l":66.63,"n":684,"o":66.65,"t":"2026-10-07T17:30:00Z","v":61223,"vw":66.782368},{"c":66.58,"h":66.86,"l":66.58,"n":528,"o":66.86,"t":"2026-10-07T17:45:00Z","v":35781,"vw":66.741793},{"c":66.57,"h":66.65,"l":66.485,"n":738,"o":66.58,"t":"2026-10-07T18:00:00Z","v":42539,"vw":66.581876},{"c":66.98,"h":66.98,"l":66.545,"n":922,"o":66.57,"t":"2026-10-07T18:15:00Z","v":50229,"vw":66.715974},{"c":66.7,"h":67.05,"l":66.665,"n":621,"o":66.94,"t":"2026-10-07T18:30:00Z","v":24592,"vw":66.87715},{"c":66.97,"h":66.98,"l":66.715,"n":943,"o":66.715,"t":"2026-10-07T18:45:00Z","v":39157,"vw":66.909925},{"c":66.94,"h":67.015,"l":66.8101,"n":1067,"o":67.015,"t":"2026-10-07T19:00:00Z","v":54132,"vw":66.914565},{"c":66.59,"h":66.91,"l":66.57,"n":1150,"o":66.91,"t":"2026-10-07T19:15:00Z","v":66763,"vw":66.715892},{"c":66.45,"h":66.65,"l":66.3,"n":1483,"o":66.59,"t":"2026-10-07T19:30:00Z","v":58303,"vw":66.494329},{"c":66.47,"h":66.77,"l":66.22,"n":4770,"o":66.45,"t":"2026-10-07T19:45:00Z","v":283922,"vw":66.538455},{"c":66.5,"h":66.5,"l":66.5,"n":41,"o":66.5,"t":"2026-10-07T20:00:00Z","v":249019,"vw":66.5},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-07T21:30:00Z","v":145,"vw":65.99},{"c":66.04,"h":66.35,"l":66.04,"n":30,"o":66.35,"t":"2026-10-08T09:15:00Z","v":806,"vw":66.179252},{"c":66.3,"h":66.3,"l":66.05,"n":10,"o":66.05,"t":"2026-10-08T09:30:00Z","v":978,"vw":66.260046},{"c":66.47,"h":66.47,"l":66.47,"n":9,"o":66.47,"t":"2026-10-08T11:00:00Z","v":151,"vw":66.47},{"c":65.94,"h":66.5,"l":65.94,"n":20,"o":66.5,"t":"2026-10-08T13:15:00Z","v":1797,"vw":66.179398},{"c":65.73,"h":66.405,"l":65.29,"n":947,"o":65.9,"t":"2026-10-08T13:30:00Z","v":108466,"vw":65.88293},{"c":65.73,"h":66.12,"l":65.58,"n":909,"o":65.75,"t":"2026-10-08T13:45:00Z","v":51983,"vw":65.850923},{"c":65.37,"h":65.74,"l":65.235,"n":1156,"o":65.72,"t":"2026-10-08T14:00:00Z","v":61548,"vw":65.45918},{"c":65.08,"h":65.44,"l":65,"n":879,"o":65.44,"t":"2026-10-08T14:15:00Z","v":44393,"vw":65.144552},{"c":64.845,"h":65.07,"l":64.8,"n":1001,"o":65.02,"t":"2026-10-08T14:30:00Z","v":42671,"vw":64.915568},{"c":64.6,"h":65,"l":64.53,"n":1050,"o":64.8,"t":"2026-10-08T14:45:00Z","v":78714,"vw":64.765585},{"c":64.79,"h":64.8799,"l":64.56,"n":753,"o":64.66,"t":"2026-10-08T15:00:00Z","v":27910,"vw":64.724051},{"c":64.705,"h":65.1,"l":64.705,"n":1059,"o":64.785,"t":"2026-10-08T15:15:00Z","v":89464,"vw":64.900673},{"c":64.46,"h":64.76,"l":64.335,"n":910,"o":64.75,"t":"2026-10-08T15:30:00Z","v":56906,"vw":64.555735},{"c":63.925,"h":64.47,"l":63.88,"n":1856,"o":64.435,"t":"2026-10-08T15:45:00Z","v":133255,"vw":64.172314},{"c":63.755,"h":64.04,"l":63.72,"n":1256,"o":63.96,"t":"2026-10-08T16:00:00Z","v":62898,"vw":63.857559},{"c":64.02,"h":64.11,"l":63.7,"n":2348,"o":63.75,"t":"2026-10-08T16:15:00Z","v":157366,"vw":63.928414},{"c":64.16,"h":64.19,"l":63.88,"n":1116,"o":64.02,"t":"2026-10-08T16:30:00Z","v":62244,"vw":64.036415},{"c":64.91,"h":64.92,"l":64.1374,"n":1421,"o":64.16,"t":"2026-10-08T16:45:00Z","v":120480,"vw":64.37738},{"c":65.06,"h":65.25,"l":64.81,"n":1253,"o":64.87,"t":"2026-10-08T17:00:00Z","v":60393,"vw":65.086415},{"c":64.64,"h":65.135,"l":64.56,"n":1114,"o":65.02,"t":"2026-10-08T17:15:00Z","v":60937,"vw":64.760637},{"c":64.66,"h":64.84,"l":64.58,"n":1426,"o":64.64,"t":"2026-10-08T17:30:00Z","v":94853,"vw":64.718001},{"c":64.66,"h":64.7,"l":64.475,"n":1320,"o":64.64,"t":"2026-10-08T17:45:00Z","v":93509,"vw":64.630063},{"c":65.27,"h":65.415,"l":64.57,"n":1051,"o":64.65,"t":"2026-10-08T18:00:00Z","v":52369,"vw":64.893804},{"c":65.23,"h":65.36,"l":65.1,"n":786,"o":65.275,"t":"2026-10-08T18:15:00Z","v":32462,"vw":65.223461},{"c":65.395,"h":65.46,"l":65.23,"n":966,"o":65.23,"t":"2026-10-08T18:30:00Z","v":50070,"vw":65.335427},{"c":65.24,"h":65.49,"l":65.1285,"n":1071,"o":65.385,"t":"2026-10-08T18:45:00Z","v":56538,"vw":65.287874},{"c":65.32,"h":65.415,"l":65.21,"n":1939,"o":65.25,"t":"2026-10-08T19:00:00Z","v":153627,"vw":65.321833},{"c":65.17,"h":65.375,"l":65.04,"n":2207,"o":65.34,"t":"2026-10-08T19:15:00Z","v":130191,"vw":65.213356},{"c":65.285,"h":65.36,"l":65.065,"n":2888,"o":65.19,"t":"2026-10-08T19:30:00Z","v":200779,"vw":65.242552},{"c":65.04,"h":65.29,"l":64.9,"n":5393,"o":65.285,"t":"2026-10-08T19:45:00Z","v":309220,"vw":65.045927},{"c":65.04,"h":65.04,"l":65.04,"n":45,"o":65.04,"t":"2026-10-08T20:00:00Z","v":961947,"vw":65.04},{"c":65.01,"h":65.01,"l":65.01,"n":18,"o":65.01,"t":"2026-10-09T08:00:00Z","v":217,"vw":65.01},{"c":65.5,"h":65.5,"l":65.1,"n":55,"o":65.1,"t":"2026-10-09T11:15:00Z","v":3695,"vw":65.115152},{"c":65.2,"h":65.2,"l":65.2,"n":4,"o":65.2,"t":"2026-10-09T11:30:00Z","v":175,"vw":65.2},{"c":65.35,"h":65.35,"l":65.3,"n":41,"o":65.3,"t":"2026-10-09T12:00:00Z","v":7525,"vw":65.349286},{"c":65.26,"h":65.26,"l":65.1,"n":20,"o":65.11,"t":"2026-10-09T12:30:00Z","v":1669,"vw":65.236621},{"c":65.8211,"h":65.8211,"l":65.16,"n":3,"o":65.16,"t":"2026-10-09T12:45:00Z","v":297,"vw":65.49055},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-09T13:00:00Z","v":200,"vw":65.2},{"c":65.73,"h":65.73,"l":65.73,"n":13,"o":65.73,"t":"2026-10-09T13:15:00Z","v":591,"vw":65.73},{"c":64.98,"h":65.94,"l":64.74,"n":1084,"o":65.04,"t":"2026-10-09T13:30:00Z","v":111459,"vw":65.219311},{"c":65.2,"h":65.45,"l":64.87,"n":713,"o":64.905,"t":"2026-10-09T13:45:00Z","v":37948,"vw":65.174874},{"c":65.315,"h":65.54,"l":65.145,"n":1093,"o":65.3399,"t":"2026-10-09T14:00:00Z","v":53375,"vw":65.40384},{"c":65.205,"h":65.48,"l":64.87,"n":599,"o":65.32,"t":"2026-10-09T14:15:00Z","v":32853,"vw":65.200577},{"c":64.96,"h":65.51,"l":64.92,"n":1043,"o":65.21,"t":"2026-10-09T14:30:00Z","v":57278,"vw":65.291646},{"c":64.685,"h":65.03,"l":64.34,"n":1424,"o":64.99,"t":"2026-10-09T14:45:00Z","v":102835,"vw":64.588665},{"c":64.755,"h":64.895,"l":64.6,"n":712,"o":64.675,"t":"2026-10-09T15:00:00Z","v":32833,"vw":64.743946},{"c":64.925,"h":64.925,"l":64.54,"n":1019,"o":64.82,"t":"2026-10-09T15:15:00Z","v":51772,"vw":64.778357},{"c":65.01,"h":65.11,"l":64.88,"n":1072,"o":64.925,"t":"2026-10-09T15:30:00Z","v":84468,"vw":65.004587},{"c":65.05,"h":65.17,"l":64.995,"n":624,"o":65.03,"t":"2026-10-09T15:45:00Z","v":28482,"vw":65.086001},{"c":65.03,"h":65.14,"l":64.96,"n":451,"o":64.97,"t":"2026-10-09T16:00:00Z","v":23001,"vw":65.034997},{"c":65.47,"h":65.47,"l":65.045,"n":723,"o":65.045,"t":"2026-10-09T16:15:00Z","v":35622,"vw":65.285064},{"c":65.24,"h":65.62,"l":65.215,"n":630,"o":65.47,"t":"2026-10-09T16:30:00Z","v":25782,"vw":65.482986},{"c":65.555,"h":65.61,"l":65.27,"n":706,"o":65.31,"t":"2026-10-09T16:45:00Z","v":50918,"vw":65.488196},{"c":65.57,"h":65.7,"l":65.53,"n":683,"o":65.56,"t":"2026-10-09T17:00:00Z","v":35389,"vw":65.603386},{"c":65.45,"h":65.74,"l":65.45,"n":562,"o":65.632,"t":"2026-10-09T17:15:00Z","v":28016,"vw":65.606984},{"c":65.56,"h":65.645,"l":65.45,"n":586,"o":65.48,"t":"2026-10-09T17:30:00Z","v":25363,"vw":65.566442},{"c":65.62,"h":65.7,"l":65.525,"n":757,"o":65.565,"t":"2026-10-09T17:45:00Z","v":57338,"vw":65.611054},{"c":65.7,"h":65.76,"l":65.5975,"n":618,"o":65.645,"t":"2026-10-09T18:00:00Z","v":29146,"vw":65.663973},{"c":65.57,"h":65.755,"l":65.56,"n":668,"o":65.7,"t":"2026-10-09T18:15:00Z","v":42027,"vw":65.720323},{"c":65.58,"h":65.68,"l":65.51,"n":689,"o":65.575,"t":"2026-10-09T18:30:00Z","v":27570,"vw":65.60975},{"c":65.55,"h":65.67,"l":65.53,"n":621,"o":65.6,"t":"2026-10-09T18:45:00Z","v":27951,"vw":65.600558},{"c":65.375,"h":65.56,"l":65.33,"n":809,"o":65.56,"t":"2026-10-09T19:00:00Z","v":32280,"vw":65.436555},{"c":65.37,"h":65.5,"l":65.29,"n":1037,"o":65.41,"t":"2026-10-09T19:15:00Z","v":101195,"vw":65.378474},{"c":65.36,"h":65.4,"l":65.25,"n":1687,"o":65.4,"t":"2026-10-09T19:30:00Z","v":72981,"vw":65.31149},{"c":65.345,"h":65.42,"l":65.22,"n":3853,"o":65.34,"t":"2026-10-09T19:45:00Z","v":215369,"vw":65.332366},{"c":65.35,"h":65.35,"l":65.35,"n":47,"o":65.35,"t":"2026-10-09T20:00:00Z","v":349389,"vw":65.35},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-09T20:15:00Z","v":52644,"vw":65.35},{"c":66.43,"h":66.43,"l":65.49,"n":11,"o":65.49,"t":"2026-10-12T13:15:00Z","v":478,"vw":66.019577},{"c":65.735,"h":66,"l":65.2,"n":633,"o":65.35,"t":"2026-10-12T13:30:00Z","v":99608,"vw":65.467982},{"c":65.81,"h":65.93,"l":65.425,"n":1033,"o":65.7999,"t":"2026-10-12T13:45:00Z","v":64737,"vw":65.746597},{"c":65.91,"h":66.03,"l":65.55,"n":828,"o":65.81,"t":"2026-10-12T14:00:00Z","v":34634,"vw":65.758914},{"c":65.625,"h":65.87,"l":65.59,"n":639,"o":65.81,"t":"2026-10-12T14:15:00Z","v":30164,"vw":65.726716},{"c":65.335,"h":65.59,"l":65.33,"n":792,"o":65.59,"t":"2026-10-12T14:30:00Z","v":35375,"vw":65.451474},{"c":65.65,"h":65.66,"l":65.32,"n":656,"o":65.35,"t":"2026-10-12T14:45:00Z","v":28947,"vw":65.509715},{"c":65.85,"h":65.85,"l":65.42,"n":795,"o":65.61,"t":"2026-10-12T15:00:00Z","v":30628,"vw":65.592918},{"c":66.03,"h":66.065,"l":65.7872,"n":703,"o":65.855,"t":"2026-10-12T15:15:00Z","v":39482,"vw":65.884504},{"c":65.94,"h":66.11,"l":65.94,"n":968,"o":66.03,"t":"2026-10-12T15:30:00Z","v":68611,"vw":66.023},{"c":65.93,"h":66.02,"l":65.9,"n":716,"o":65.9,"t":"2026-10-12T15:45:00Z","v":28301,"vw":65.954415},{"c":65.93,"h":65.935,"l":65.795,"n":812,"o":65.92,"t":"2026-10-12T16:00:00Z","v":37978,"vw":65.868242},{"c":66.065,"h":66.1,"l":65.92,"n":871,"o":65.95,"t":"2026-10-12T16:15:00Z","v":41954,"vw":66.002534},{"c":65.95,"h":66.065,"l":65.875,"n":740,"o":66.065,"t":"2026-10-12T16:30:00Z","v":37263,"vw":65.964118},{"c":65.885,"h":65.975,"l":65.775,"n":654,"o":65.945,"t":"2026-10-12T16:45:00Z","v":31667,"vw":65.897472},{"c":65.875,"h":65.945,"l":65.82,"n":622,"o":65.88,"t":"2026-10-12T17:00:00Z","v":24956,"vw":65.879323},{"c":66.24,"h":66.415,"l":65.875,"n":1606,"o":65.875,"t":"2026-10-12T17:15:00Z","v":144597,"vw":66.204279},{"c":66.085,"h":66.29,"l":66.085,"n":720,"o":66.25,"t":"2026-10-12T17:30:00Z","v":30683,"vw":66.192226},{"c":65.925,"h":66.085,"l":65.76,"n":699,"o":66.0513,"t":"2026-10-12T17:45:00Z","v":41126,"vw":65.878367},{"c":65.99,"h":66.035,"l":65.855,"n":691,"o":65.89,"t":"2026-10-12T18:00:00Z","v":34797,"vw":65.932114},{"c":65.69,"h":65.98,"l":65.68,"n":701,"o":65.98,"t":"2026-10-12T18:15:00Z","v":82630,"vw":65.770277},{"c":65.74,"h":65.75,"l":65.61,"n":592,"o":65.67,"t":"2026-10-12T18:30:00Z","v":24925,"vw":65.672662},{"c":65.67,"h":65.74,"l":65.64,"n":763,"o":65.74,"t":"2026-10-12T18:45:00Z","v":29372,"vw":65.684663},{"c":65.615,"h":65.76,"l":65.58,"n":933,"o":65.665,"t":"2026-10-12T19:00:00Z","v":46795,"vw":65.65163},{"c":65.795,"h":66.01,"l":65.6,"n":959,"o":65.615,"t":"2026-10-12T19:15:00Z","v":71042,"vw":65.847045},{"c":65.75,"h":65.95,"l":65.675,"n":1273,"o":65.79,"t":"2026-10-12T19:30:00Z","v":138386,"vw":65.767095},{"c":65.74,"h":65.875,"l":65.59,"n":4208,"o":65.725,"t":"2026-10-12T19:45:00Z","v":252181,"vw":65.729495},{"c":66.2,"h":66.2,"l":65.75,"n":48,"o":65.75,"t":"2026-10-12T20:00:00Z","v":208263,"vw":65.750328},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-12T20:30:00Z","v":10789,"vw":65.75},{"c":66.5,"h":66.5,"l":66.5,"n":7,"o":66.5,"t":"2026-10-13T10:45:00Z","v":160,"vw":66.5},{"c":65.96,"h":65.96,"l":65.75,"n":34,"o":65.75,"t":"2026-10-13T11:00:00Z","v":5424,"vw":65.831003},{"c":65.68,"h":65.68,"l":65.67,"n":3,"o":65.68,"t":"2026-10-13T13:15:00Z","v":300,"vw":65.676667},{"c":65.2679,"h":66.05,"l":65,"n":803,"o":66.05,"t":"2026-10-13T13:30:00Z","v":91087,"vw":65.403471},{"c":64.61,"h":65.32,"l":64.3,"n":1661,"o":65.3,"t":"2026-10-13T13:45:00Z","v":199910,"vw":64.66228},{"c":64.45,"h":64.85,"l":64.32,"n":1324,"o":64.6,"t":"2026-10-13T14:00:00Z","v":112085,"vw":64.509477},{"c":64.1,"h":64.75,"l":64.05,"n":1236,"o":64.45,"t":"2026-10-13T14:15:00Z","v":105011,"vw":64.451757},{"c":64.3,"h":64.36,"l":64,"n":792,"o":64.08,"t":"2026-10-13T14:30:00Z","v":51944,"vw":64.183463},{"c":64.105,"h":64.51,"l":64.05,"n":918,"o":64.265,"t":"2026-10-13T14:45:00Z","v":83360,"vw":64.236278},{"c":63.955,"h":64.18,"l":63.825,"n":853,"o":64.16,"t":"2026-10-13T15:00:00Z","v":66660,"vw":64.002662},{"c":63.72,"h":63.97,"l":63.69,"n":609,"o":63.92,"t":"2026-10-13T15:15:00Z","v":32602,"vw":63.860129},{"c":63.975,"h":64.01,"l":63.57,"n":802,"o":63.7311,"t":"2026-10-13T15:30:00Z","v":38575,"vw":63.821288},{"c":63.9,"h":64.155,"l":63.87,"n":1020,"o":63.96,"t":"2026-10-13T15:45:00Z","v":72605,"vw":63.998611},{"c":63.64,"h":64.04,"l":63.61,"n":859,"o":63.915,"t":"2026-10-13T16:00:00Z","v":55287,"vw":63.829075},{"c":63.68,"h":63.72,"l":63.5,"n":1181,"o":63.66,"t":"2026-10-13T16:15:00Z","v":111118,"vw":63.563172},{"c":63.83,"h":63.89,"l":63.62,"n":481,"o":63.62,"t":"2026-10-13T16:30:00Z","v":26556,"vw":63.787032},{"c":63.72,"h":63.87,"l":63.69,"n":435,"o":63.87,"t":"2026-10-13T16:45:00Z","v":18587,"vw":63.738903},{"c":63.58,"h":63.83,"l":63.575,"n":862,"o":63.745,"t":"2026-10-13T17:00:00Z","v":49406,"vw":63.680195},{"c":63.45,"h":63.555,"l":63.325,"n":801,"o":63.555,"t":"2026-10-13T17:15:00Z","v":55921,"vw":63.428554},{"c":63.36,"h":63.55,"l":63.355,"n":575,"o":63.47,"t":"2026-10-13T17:30:00Z","v":23783,"vw":63.472118},{"c":63.32,"h":63.47,"l":63.29,"n":749,"o":63.335,"t":"2026-10-13T17:45:00Z","v":30339,"vw":63.364887},{"c":63.405,"h":63.405,"l":63.18,"n":949,"o":63.36,"t":"2026-10-13T18:00:00Z","v":57341,"vw":63.293158},{"c":63.59,"h":63.59,"l":63.35,"n":918,"o":63.38,"t":"2026-10-13T18:15:00Z","v":43545,"vw":63.473202},{"c":63.13,"h":63.58,"l":63.13,"n":1364,"o":63.58,"t":"2026-10-13T18:30:00Z","v":93325,"vw":63.306965},{"c":63.03,"h":63.19,"l":62.94,"n":1257,"o":63.13,"t":"2026-10-13T18:45:00Z","v":72439,"vw":63.066252},{"c":63.12,"h":63.24,"l":62.95,"n":1262,"o":63.05,"t":"2026-10-13T19:00:00Z","v":81144,"vw":63.130941},{"c":63.29,"h":63.33,"l":63.05,"n":1507,"o":63.125,"t":"2026-10-13T19:15:00Z","v":63222,"vw":63.155975},{"c":63.4,"h":63.54,"l":63.06,"n":2625,"o":63.27,"t":"2026-10-13T19:30:00Z","v":255938,"vw":63.295478},{"c":63.28,"h":63.735,"l":63.24,"n":5230,"o":63.4,"t":"2026-10-13T19:45:00Z","v":382306,"vw":63.386309},{"c":63.3,"h":63.39,"l":63.29,"n":38,"o":63.29,"t":"2026-10-13T20:00:00Z","v":416218,"vw":63.300155},{"c":63.35,"h":63.35,"l":63,"n":20,"o":63,"t":"2026-10-13T21:00:00Z","v":401,"vw":63.24521},{"c":63.039,"h":63.039,"l":63.039,"n":1,"o":63.039,"t":"2026-10-13T23:00:00Z","v":158,"vw":63.039},{"c":63.9,"h":63.9,"l":63.9,"n":4,"o":63.9,"t":"2026-10-14T11:00:00Z","v":202,"vw":63.9},{"c":63.7,"h":63.7,"l":63.65,"n":28,"o":63.65,"t":"2026-10-14T12:00:00Z","v":2002,"vw":63.653125},{"c":63.8,"h":63.8,"l":63.8,"n":18,"o":63.8,"t":"2026-10-14T12:15:00Z","v":956,"vw":63.8},{"c":63.4,"h":63.4,"l":63.4,"n":14,"o":63.4,"t":"2026-10-14T12:30:00Z","v":1470,"vw":63.4},{"c":63.3,"h":63.55,"l":63.3,"n":31,"o":63.55,"t":"2026-10-14T12:45:00Z","v":3843,"vw":63.441584},{"c":63.98,"h":63.98,"l":62.86,"n":799,"o":63.34,"t":"2026-10-14T13:30:00Z","v":92108,"vw":63.260795},{"c":64.15,"h":64.3499,"l":63.61,"n":997,"o":63.81,"t":"2026-10-14T13:45:00Z","v":70489,"vw":63.964224},{"c":63.795,"h":64.52,"l":63.75,"n":1669,"o":64.14,"t":"2026-10-14T14:00:00Z","v":123162,"vw":64.201217},{"c":63.665,"h":64.06,"l":63.58,"n":1176,"o":63.8057,"t":"2026-10-14T14:15:00Z","v":63328,"vw":63.792062},{"c":64.23,"h":64.27,"l":63.63,"n":1114,"o":63.665,"t":"2026-10-14T14:30:00Z","v":59627,"vw":63.896317},{"c":64.08,"h":64.28,"l":63.945,"n":989,"o":64.26,"t":"2026-10-14T14:45:00Z","v":47084,"vw":64.145896},{"c":64.209,"h":64.28,"l":63.97,"n":1766,"o":64.08,"t":"2026-10-14T15:00:00Z","v":119016,"vw":64.152913},{"c":63.96,"h":64.11,"l":63.79,"n":745,"o":64.08,"t":"2026-10-14T15:15:00Z","v":38789,"vw":63.986436},{"c":63.965,"h":64.03,"l":63.88,"n":855,"o":63.99,"t":"2026-10-14T15:30:00Z","v":57043,"vw":63.981084},{"c":64.04,"h":64.385,"l":63.945,"n":881,"o":63.96,"t":"2026-10-14T15:45:00Z","v":52545,"vw":64.211763},{"c":64.075,"h":64.275,"l":63.93,"n":801,"o":64.04,"t":"2026-10-14T16:00:00Z","v":43978,"vw":64.146974},{"c":64.485,"h":64.575,"l":64.1,"n":955,"o":64.11,"t":"2026-10-14T16:15:00Z","v":47210,"vw":64.334286},{"c":64.39,"h":64.485,"l":64.24,"n":781,"o":64.485,"t":"2026-10-14T16:30:00Z","v":37071,"vw":64.397616},{"c":64.6,"h":64.605,"l":64.35,"n":863,"o":64.41,"t":"2026-10-14T16:45:00Z","v":42446,"vw":64.475486},{"c":64.725,"h":64.84,"l":64.55,"n":722,"o":64.6366,"t":"2026-10-14T17:00:00Z","v":38109,"vw":64.684121},{"c":64.63,"h":64.79,"l":64.59,"n":789,"o":64.7,"t":"2026-10-14T17:15:00Z","v":32856,"vw":64.689328},{"c":64.775,"h":64.92,"l":64.625,"n":978,"o":64.63,"t":"2026-10-14T17:30:00Z","v":37818,"vw":64.790867},{"c":64.9701,"h":65.025,"l":64.755,"n":970,"o":64.76,"t":"2026-10-14T17:45:00Z","v":61407,"vw":64.869406},{"c":65.08,"h":65.08,"l":64.905,"n":897,"o":65.01,"t":"2026-10-14T18:00:00Z","v":43285,"vw":64.986415},{"c":65.08,"h":65.34,"l":64.965,"n":1038,"o":65.08,"t":"2026-10-14T18:15:00Z","v":61187,"vw":65.202973},{"c":64.94,"h":65.16,"l":64.86,"n":939,"o":65.11,"t":"2026-10-14T18:30:00Z","v":43405,"vw":65.054773},{"c":64.955,"h":64.98,"l":64.82,"n":1051,"o":64.9,"t":"2026-10-14T18:45:00Z","v":64813,"vw":64.899281},{"c":64.9,"h":65.07,"l":64.76,"n":1215,"o":64.92,"t":"2026-10-14T19:00:00Z","v":58083,"vw":64.896505},{"c":65.2275,"h":65.36,"l":64.88,"n":1425,"o":64.91,"t":"2026-10-14T19:15:00Z","v":58537,"vw":65.142554},{"c":64.63,"h":65.325,"l":64.58,"n":2060,"o":65.24,"t":"2026-10-14T19:30:00Z","v":164113,"vw":64.942097},{"c":64.95,"h":65.085,"l":64.58,"n":4772,"o":64.63,"t":"2026-10-14T19:45:00Z","v":346679,"vw":64.912387},{"c":64.94,"h":64.94,"l":64.94,"n":52,"o":64.94,"t":"2026-10-14T20:00:00Z","v":784547,"vw":64.94},{"c":65,"h":65.09,"l":65,"n":3,"o":65.09,"t":"2026-10-14T20:15:00Z","v":499,"vw":65.036072},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-14T22:30:00Z","v":200,"vw":65.3},{"c":65.2,"h":65.2,"l":65,"n":5,"o":65,"t":"2026-10-14T23:30:00Z","v":750,"vw":65.129078},{"c":65.45,"h":65.5,"l":65.45,"n":53,"o":65.5,"t":"2026-10-15T11:00:00Z","v":5424,"vw":65.498091},{"c":65.15,"h":65.15,"l":65.05,"n":37,"o":65.05,"t":"2026-10-15T11:15:00Z","v":3781,"vw":65.101271},{"c":65.25,"h":65.25,"l":65.25,"n":9,"o":65.25,"t":"2026-10-15T11:45:00Z","v":319,"vw":65.25},{"c":65.14,"h":65.4,"l":65.14,"n":23,"o":65.4,"t":"2026-10-15T12:00:00Z","v":2923,"vw":65.19378},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-15T12:15:00Z","v":110,"vw":65.29},{"c":65.29,"h":65.325,"l":65.29,"n":7,"o":65.325,"t":"2026-10-15T13:15:00Z","v":502,"vw":65.303},{"c":66.42,"h":66.97,"l":65.435,"n":1110,"o":65.76,"t":"2026-10-15T13:30:00Z","v":127843,"vw":66.15388},{"c":66.63,"h":66.7,"l":66.18,"n":822,"o":66.38,"t":"2026-10-15T13:45:00Z","v":75827,"vw":66.483248},{"c":66.86,"h":67.2,"l":66.615,"n":1127,"o":66.64,"t":"2026-10-15T14:00:00Z","v":69070,"vw":66.995557},{"c":66.53,"h":67.08,"l":66.21,"n":1323,"o":66.85,"t":"2026-10-15T14:15:00Z","v":106664,"vw":66.605959},{"c":66.77,"h":66.95,"l":66.3,"n":843,"o":66.525,"t":"2026-10-15T14:30:00Z","v":41531,"vw":66.653718},{"c":66.95,"h":67.19,"l":66.75,"n":1196,"o":66.76,"t":"2026-10-15T14:45:00Z","v":66645,"vw":66.991089},{"c":67.305,"h":67.48,"l":66.92,"n":1289,"o":66.98,"t":"2026-10-15T15:00:00Z","v":78964,"vw":67.156736},{"c":67.225,"h":67.42,"l":67.18,"n":576,"o":67.35,"t":"2026-10-15T15:15:00Z","v":20935,"vw":67.299251},{"c":67.01,"h":67.28,"l":66.91,"n":809,"o":67.228,"t":"2026-10-15T15:30:00Z","v":34485,"vw":67.141647},{"c":67.26,"h":67.4,"l":66.96,"n":1340,"o":67,"t":"2026-10-15T15:45:00Z","v":62731,"vw":67.210169},{"c":67.1,"h":67.36,"l":67.1,"n":1075,"o":67.24,"t":"2026-10-15T16:00:00Z","v":43245,"vw":67.248564},{"c":67.175,"h":67.22,"l":66.9201,"n":966,"o":67.1031,"t":"2026-10-15T16:15:00Z","v":58277,"vw":66.997531},{"c":67.15,"h":67.21,"l":67.055,"n":1180,"o":67.175,"t":"2026-10-15T16:30:00Z","v":60865,"vw":67.160031},{"c":67.2,"h":67.29,"l":67.095,"n":982,"o":67.145,"t":"2026-10-15T16:45:00Z","v":53956,"vw":67.189776},{"c":67.16,"h":67.24,"l":67.1,"n":885,"o":67.2,"t":"2026-10-15T17:00:00Z","v":36889,"vw":67.183998},{"c":67.12,"h":67.31,"l":67.11,"n":936,"o":67.11,"t":"2026-10-15T17:15:00Z","v":51827,"vw":67.22466},{"c":67.16,"h":67.23,"l":67.07,"n":989,"o":67.09,"t":"2026-10-15T17:30:00Z","v":46104,"vw":67.152162},{"c":67.185,"h":67.3,"l":67.1401,"n":888,"o":67.145,"t":"2026-10-15T17:45:00Z","v":38633,"vw":67.203991},{"c":67.14,"h":67.35,"l":67.135,"n":1254,"o":67.185,"t":"2026-10-15T18:00:00Z","v":61055,"vw":67.228294},{"c":67.37,"h":67.445,"l":67.15,"n":1192,"o":67.15,"t":"2026-10-15T18:15:00Z","v":54148,"vw":67.268459},{"c":67.32,"h":67.44,"l":67.22,"n":1182,"o":67.39,"t":"2026-10-15T18:30:00Z","v":54620,"vw":67.33468},{"c":67.47,"h":67.51,"l":67.28,"n":1328,"o":67.32,"t":"2026-10-15T18:45:00Z","v":93728,"vw":67.433549},{"c":67.56,"h":67.56,"l":67.42,"n":1418,"o":67.445,"t":"2026-10-15T19:00:00Z","v":117166,"vw":67.505014},{"c":67.53,"h":67.66,"l":67.44,"n":1539,"o":67.57,"t":"2026-10-15T19:15:00Z","v":75802,"vw":67.557627},{"c":67.68,"h":67.71,"l":67.32,"n":2792,"o":67.53,"t":"2026-10-15T19:30:00Z","v":221751,"vw":67.47212},{"c":67.11,"h":67.7625,"l":67.085,"n":5453,"o":67.68,"t":"2026-10-15T19:45:00Z","v":408580,"vw":67.286799},{"c":67.13,"h":67.13,"l":67.13,"n":56,"o":67.13,"t":"2026-10-15T20:00:00Z","v":419777,"vw":67.13},{"c":67.13,"h":67.13,"l":67.13,"n":1,"o":67.13,"t":"2026-10-16T08:00:00Z","v":209,"vw":67.13},{"c":67.4,"h":67.45,"l":66.8,"n":39,"o":66.8,"t":"2026-10-16T11:00:00Z","v":4515,"vw":67.24186},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-10-16T11:30:00Z","v":301,"vw":67.15},{"c":67.26,"h":67.26,"l":67.1,"n":15,"o":67.1,"t":"2026-10-16T12:00:00Z","v":1542,"vw":67.142162},{"c":67.25,"h":67.25,"l":67.25,"n":6,"o":67.25,"t":"2026-10-16T12:45:00Z","v":650,"vw":67.25},{"c":66.32,"h":67.04,"l":66.24,"n":667,"o":67.03,"t":"2026-10-16T13:30:00Z","v":100807,"vw":66.577817},{"c":66.1375,"h":66.4,"l":65.26,"n":1013,"o":66.4,"t":"2026-10-16T13:45:00Z","v":84451,"vw":65.80335},{"c":66.18,"h":66.58,"l":66.075,"n":778,"o":66.1375,"t":"2026-10-16T14:00:00Z","v":34027,"vw":66.291084},{"c":65.889,"h":66.175,"l":65.81,"n":396,"o":66.175,"t":"2026-10-16T14:15:00Z","v":15057,"vw":65.961377},{"c":66.2,"h":66.2,"l":65.725,"n":878,"o":65.87,"t":"2026-10-16T14:30:00Z","v":48437,"vw":65.960598},{"c":66.28,"h":66.415,"l":66.155,"n":795,"o":66.18,"t":"2026-10-16T14:45:00Z","v":28900,"vw":66.266815},{"c":66.15,"h":66.38,"l":66.07,"n":960,"o":66.29,"t":"2026-10-16T15:00:00Z","v":62888,"vw":66.225982},{"c":65.735,"h":66.11,"l":65.52,"n":745,"o":66.11,"t":"2026-10-16T15:15:00Z","v":36285,"vw":65.837564},{"c":65.83,"h":65.965,"l":65.605,"n":885,"o":65.81,"t":"2026-10-16T15:30:00Z","v":35251,"vw":65.808437},{"c":65.89,"h":66.085,"l":65.75,"n":1173,"o":65.81,"t":"2026-10-16T15:45:00Z","v":62245,"vw":65.933464},{"c":65.745,"h":65.82,"l":65.62,"n":791,"o":65.82,"t":"2026-10-16T16:00:00Z","v":29770,"vw":65.711331},{"c":65.79,"h":66.03,"l":65.745,"n":989,"o":65.76,"t":"2026-10-16T16:15:00Z","v":48346,"vw":65.897806},{"c":65.685,"h":65.83,"l":65.685,"n":661,"o":65.83,"t":"2026-10-16T16:30:00Z","v":20035,"vw":65.749851},{"c":65.81,"h":65.95,"l":65.73,"n":739,"o":65.74,"t":"2026-10-16T16:45:00Z","v":66169,"vw":65.81042},{"c":65.86,"h":65.92,"l":65.7,"n":847,"o":65.92,"t":"2026-10-16T17:00:00Z","v":42435,"vw":65.829862},{"c":65.915,"h":65.9292,"l":65.77,"n":785,"o":65.855,"t":"2026-10-16T17:15:00Z","v":47292,"vw":65.874012},{"c":66.125,"h":66.14,"l":65.86,"n":937,"o":65.94,"t":"2026-10-16T17:30:00Z","v":41521,"vw":66.027382},{"c":66.08,"h":66.255,"l":66.06,"n":770,"o":66.17,"t":"2026-10-16T17:45:00Z","v":26592,"vw":66.182211},{"c":65.97,"h":66.07,"l":65.855,"n":963,"o":66.05,"t":"2026-10-16T18:00:00Z","v":42765,"vw":65.986263},{"c":66.06,"h":66.29,"l":65.87,"n":1194,"o":66,"t":"2026-10-16T18:15:00Z","v":78391,"vw":66.030583},{"c":66.39,"h":66.4,"l":66.04,"n":1289,"o":66.08,"t":"2026-10-16T18:30:00Z","v":56047,"vw":66.241709},{"c":66.27,"h":66.36,"l":66.155,"n":1273,"o":66.35,"t":"2026-10-16T18:45:00Z","v":68447,"vw":66.275544},{"c":66.655,"h":66.69,"l":66.265,"n":1445,"o":66.27,"t":"2026-10-16T19:00:00Z","v":84980,"vw":66.480378},{"c":66.53,"h":66.72,"l":66.465,"n":1860,"o":66.65,"t":"2026-10-16T19:15:00Z","v":189158,"vw":66.57201},{"c":66.53,"h":66.605,"l":66.29,"n":2362,"o":66.525,"t":"2026-10-16T19:30:00Z","v":153624,"vw":66.500322},{"c":66.375,"h":66.59,"l":66.265,"n":4085,"o":66.58,"t":"2026-10-16T19:45:00Z","v":271883,"vw":66.359459},{"c":66.39,"h":66.39,"l":66.39,"n":28,"o":66.39,"t":"2026-10-16T20:00:00Z","v":263680,"vw":66.39},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-16T20:30:00Z","v":565,"vw":66.35},{"c":67.32,"h":67.32,"l":67.32,"n":13,"o":67.32,"t":"2026-10-19T13:15:00Z","v":1382,"vw":67.32},{"c":67.165,"h":68.25,"l":66.725,"n":797,"o":67.24,"t":"2026-10-19T13:30:00Z","v":85501,"vw":67.642953},{"c":67.575,"h":67.75,"l":67.16,"n":968,"o":67.17,"t":"2026-10-19T13:45:00Z","v":51502,"vw":67.457287},{"c":67.45,"h":67.82,"l":67.44,"n":1008,"o":67.55,"t":"2026-10-19T14:00:00Z","v":53726,"vw":67.646334},{"c":67.8,"h":67.94,"l":67.53,"n":1311,"o":67.53,"t":"2026-10-19T14:15:00Z","v":69713,"vw":67.761424},{"c":67.36,"h":67.86,"l":67.31,"n":788,"o":67.805,"t":"2026-10-19T14:30:00Z","v":38664,"vw":67.656021},{"c":67.64,"h":67.73,"l":67.365,"n":862,"o":67.41,"t":"2026-10-19T14:45:00Z","v":35885,"vw":67.522306},{"c":67.695,"h":67.71,"l":67.59,"n":539,"o":67.64,"t":"2026-10-19T15:00:00Z","v":20639,"vw":67.655451},{"c":68.125,"h":68.245,"l":67.72,"n":1313,"o":67.72,"t":"2026-10-19T15:15:00Z","v":94389,"vw":68.003212},{"c":68.355,"h":68.52,"l":68.11,"n":1076,"o":68.17,"t":"2026-10-19T15:30:00Z","v":62122,"vw":68.274954},{"c":67.7,"h":68.355,"l":67.635,"n":1046,"o":68.355,"t":"2026-10-19T15:45:00Z","v":64850,"vw":68.045174},{"c":68.04,"h":68.045,"l":67.53,"n":590,"o":67.66,"t":"2026-10-19T16:00:00Z","v":26101,"vw":67.728404},{"c":67.98,"h":68.05,"l":67.87,"n":668,"o":68.01,"t":"2026-10-19T16:15:00Z","v":32442,"vw":67.936053},{"c":68.03,"h":68.13,"l":67.9,"n":687,"o":67.93,"t":"2026-10-19T16:30:00Z","v":30106,"vw":68.008762},{"c":68.15,"h":68.19,"l":67.92,"n":751,"o":68.02,"t":"2026-10-19T16:45:00Z","v":41617,"vw":68.072755},{"c":68.17,"h":68.2,"l":68.065,"n":820,"o":68.18,"t":"2026-10-19T17:00:00Z","v":45979,"vw":68.145536},{"c":68.19,"h":68.3,"l":68.1,"n":718,"o":68.14,"t":"2026-10-19T17:15:00Z","v":44895,"vw":68.186063},{"c":68.075,"h":68.24,"l":68.06,"n":722,"o":68.18,"t":"2026-10-19T17:30:00Z","v":35469,"vw":68.139552},{"c":68.17,"h":68.22,"l":68.07,"n":797,"o":68.09,"t":"2026-10-19T17:45:00Z","v":32246,"vw":68.129702},{"c":68.17,"h":68.22,"l":68,"n":797,"o":68.17,"t":"2026-10-19T18:00:00Z","v":40703,"vw":68.152864},{"c":68.24,"h":68.335,"l":68.13,"n":802,"o":68.165,"t":"2026-10-19T18:15:00Z","v":36380,"vw":68.241032},{"c":68.27,"h":68.36,"l":68.17,"n":720,"o":68.23,"t":"2026-10-19T18:30:00Z","v":30150,"vw":68.250569},{"c":68.47,"h":68.49,"l":68.3,"n":962,"o":68.3,"t":"2026-10-19T18:45:00Z","v":41558,"vw":68.411026},{"c":68.31,"h":68.48,"l":68.31,"n":1134,"o":68.46,"t":"2026-10-19T19:00:00Z","v":45220,"vw":68.418156},{"c":68.31,"h":68.34,"l":68.21,"n":1317,"o":68.3,"t":"2026-10-19T19:15:00Z","v":45309,"vw":68.28654},{"c":68.035,"h":68.37,"l":68,"n":2015,"o":68.31,"t":"2026-10-19T19:30:00Z","v":121611,"vw":68.184094},{"c":67.93,"h":68.1,"l":67.82,"n":4862,"o":68.035,"t":"2026-10-19T19:45:00Z","v":316752,"vw":67.930076},{"c":67.94,"h":67.94,"l":67.94,"n":45,"o":67.94,"t":"2026-10-19T20:00:00Z","v":503853,"vw":67.94},{"c":67.94,"h":67.94,"l":67.94,"n":1,"o":67.94,"t":"2026-10-19T20:15:00Z","v":238896,"vw":67.94},{"c":68.25,"h":68.25,"l":68.25,"n":2,"o":68.25,"t":"2026-10-20T11:00:00Z","v":101,"vw":68.25},{"c":67.81,"h":67.81,"l":67.81,"n":3,"o":67.81,"t":"2026-10-20T12:15:00Z","v":306,"vw":67.81},{"c":68.05,"h":68.07,"l":68.05,"n":6,"o":68.07,"t":"2026-10-20T13:00:00Z","v":470,"vw":68.063315},{"c":68.16,"h":68.16,"l":68.16,"n":6,"o":68.16,"t":"2026-10-20T13:15:00Z","v":751,"vw":68.16},{"c":68.54,"h":69,"l":67.895,"n":525,"o":68.28,"t":"2026-10-20T13:30:00Z","v":44239,"vw":68.315484},{"c":68.545,"h":68.62,"l":68.025,"n":921,"o":68.4,"t":"2026-10-20T13:45:00Z","v":61828,"vw":68.376321},{"c":68.185,"h":68.6,"l":68.02,"n":972,"o":68.46,"t":"2026-10-20T14:00:00Z","v":55327,"vw":68.31475},{"c":67.88,"h":68.26,"l":67.81,"n":1063,"o":68.19,"t":"2026-10-20T14:15:00Z","v":71212,"vw":68.048499},{"c":68.24,"h":68.28,"l":67.85,"n":1466,"o":67.86,"t":"2026-10-20T14:30:00Z","v":101810,"vw":68.013393},{"c":68.48,"h":68.56,"l":68.115,"n":1155,"o":68.23,"t":"2026-10-20T14:45:00Z","v":89927,"vw":68.311638},{"c":67.855,"h":68.65,"l":67.84,"n":1178,"o":68.48,"t":"2026-10-20T15:00:00Z","v":74913,"vw":68.362464},{"c":68.05,"h":68.05,"l":67.47,"n":1105,"o":67.86,"t":"2026-10-20T15:15:00Z","v":285570,"vw":67.749693},{"c":67.865,"h":68.07,"l":67.865,"n":1011,"o":68.07,"t":"2026-10-20T15:30:00Z","v":73817,"vw":67.943429},{"c":67.565,"h":67.85,"l":67.485,"n":1169,"o":67.85,"t":"2026-10-20T15:45:00Z","v":82725,"vw":67.618029},{"c":67.52,"h":67.67,"l":67.475,"n":973,"o":67.57,"t":"2026-10-20T16:00:00Z","v":78110,"vw":67.587154},{"c":67.815,"h":67.845,"l":67.51,"n":855,"o":67.525,"t":"2026-10-20T16:15:00Z","v":62885,"vw":67.655985},{"c":67.445,"h":67.82,"l":67.445,"n":811,"o":67.82,"t":"2026-10-20T16:30:00Z","v":46481,"vw":67.613347},{"c":67.325,"h":67.51,"l":67.265,"n":910,"o":67.42,"t":"2026-10-20T16:45:00Z","v":47039,"vw":67.401336},{"c":67.53,"h":67.54,"l":67.25,"n":1090,"o":67.325,"t":"2026-10-20T17:00:00Z","v":54327,"vw":67.395802},{"c":67.805,"h":67.815,"l":67.54,"n":709,"o":67.55,"t":"2026-10-20T17:15:00Z","v":37482,"vw":67.649893},{"c":67.82,"h":68.04,"l":67.69,"n":869,"o":67.77,"t":"2026-10-20T17:30:00Z","v":48075,"vw":67.892365},{"c":67.62,"h":67.91,"l":67.595,"n":1136,"o":67.83,"t":"2026-10-20T17:45:00Z","v":98162,"vw":67.75137},{"c":67.91,"h":68.005,"l":67.62,"n":832,"o":67.62,"t":"2026-10-20T18:00:00Z","v":47913,"vw":67.832309},{"c":67.53,"h":67.925,"l":67.52,"n":924,"o":67.9131,"t":"2026-10-20T18:15:00Z","v":63213,"vw":67.707816},{"c":67.605,"h":67.65,"l":67.51,"n":878,"o":67.56,"t":"2026-10-20T18:30:00Z","v":44319,"vw":67.594841},{"c":67.65,"h":67.7,"l":67.52,"n":1177,"o":67.605,"t":"2026-10-20T18:45:00Z","v":59480,"vw":67.633756},{"c":67.85,"h":67.985,"l":67.6,"n":1478,"o":67.665,"t":"2026-10-20T19:00:00Z","v":99214,"vw":67.777316},{"c":67.88,"h":67.8999,"l":67.72,"n":1272,"o":67.845,"t":"2026-10-20T19:15:00Z","v":64859,"vw":67.807265},{"c":67.615,"h":67.9598,"l":67.61,"n":1852,"o":67.8875,"t":"2026-10-20T19:30:00Z","v":99032,"vw":67.826267},{"c":67.58,"h":67.69,"l":67.34,"n":6375,"o":67.615,"t":"2026-10-20T19:45:00Z","v":459653,"vw":67.507251},{"c":67.55,"h":67.62,"l":67.55,"n":37,"o":67.55,"t":"2026-10-20T20:00:00Z","v":366161,"vw":67.550189},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-20T20:30:00Z","v":4296,"vw":67.55},{"c":67.23,"h":67.47,"l":67.23,"n":2,"o":67.47,"t":"2026-10-20T20:45:00Z","v":815,"vw":67.330123},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-20T23:15:00Z","v":220,"vw":68},{"c":67.55,"h":67.55,"l":67.55,"n":7,"o":67.55,"t":"2026-10-21T08:00:00Z","v":166,"vw":67.55},{"c":67.6,"h":67.85,"l":67.3,"n":101,"o":67.3,"t":"2026-10-21T11:00:00Z","v":12390,"vw":67.58551},{"c":67.7,"h":67.75,"l":67.66,"n":16,"o":67.68,"t":"2026-10-21T12:45:00Z","v":906,"vw":67.698004},{"c":68.12,"h":68.72,"l":67.69,"n":1060,"o":68.04,"t":"2026-10-21T13:30:00Z","v":104226,"vw":68.112593},{"c":67.96,"h":68.36,"l":67.7456,"n":728,"o":68.065,"t":"2026-10-21T13:45:00Z","v":49113,"vw":68.057001},{"c":67.79,"h":68.08,"l":67.545,"n":1003,"o":68,"t":"2026-10-21T14:00:00Z","v":62182,"vw":67.834609},{"c":68.47,"h":68.525,"l":67.7,"n":634,"o":67.775,"t":"2026-10-21T14:15:00Z","v":48136,"vw":68.246973},{"c":68.305,"h":68.56,"l":68.12,"n":923,"o":68.45,"t":"2026-10-21T14:30:00Z","v":95404,"vw":68.327892},{"c":68.3,"h":68.32,"l":68.02,"n":692,"o":68.3,"t":"2026-10-21T14:45:00Z","v":30882,"vw":68.200847},{"c":68.04,"h":68.32,"l":67.945,"n":1345,"o":68.31,"t":"2026-10-21T15:00:00Z","v":99266,"vw":68.168458},{"c":68.25,"h":68.56,"l":68.05,"n":1148,"o":68.05,"t":"2026-10-21T15:15:00Z","v":58435,"vw":68.213408},{"c":68.385,"h":68.64,"l":68.22,"n":1162,"o":68.25,"t":"2026-10-21T15:30:00Z","v":69370,"vw":68.432551},{"c":68.39,"h":68.4,"l":68.3,"n":558,"o":68.35,"t":"2026-10-21T15:45:00Z","v":121248,"vw":68.3433},{"c":68.13,"h":68.38,"l":68.085,"n":776,"o":68.364,"t":"2026-10-21T16:00:00Z","v":254819,"vw":68.220624},{"c":68.335,"h":68.355,"l":68.04,"n":805,"o":68.12,"t":"2026-10-21T16:15:00Z","v":61781,"vw":68.166293},{"c":68.365,"h":68.46,"l":68.26,"n":694,"o":68.38,"t":"2026-10-21T16:30:00Z","v":38596,"vw":68.360772},{"c":68.565,"h":68.61,"l":68.295,"n":628,"o":68.365,"t":"2026-10-21T16:45:00Z","v":51090,"vw":68.470322},{"c":68.77,"h":68.79,"l":68.53,"n":759,"o":68.56,"t":"2026-10-21T17:00:00Z","v":36611,"vw":68.688372},{"c":68.5851,"h":68.76,"l":68.52,"n":650,"o":68.75,"t":"2026-10-21T17:15:00Z","v":23774,"vw":68.620548},{"c":68.635,"h":68.69,"l":68.52,"n":687,"o":68.59,"t":"2026-10-21T17:30:00Z","v":413621,"vw":68.583412},{"c":68.53,"h":68.7025,"l":68.48,"n":844,"o":68.635,"t":"2026-10-21T17:45:00Z","v":81239,"vw":68.615726},{"c":68.52,"h":68.57,"l":68.39,"n":927,"o":68.53,"t":"2026-10-21T18:00:00Z","v":116721,"vw":68.498293},{"c":68.54,"h":68.62,"l":68.48,"n":645,"o":68.515,"t":"2026-10-21T18:15:00Z","v":28015,"vw":68.559726},{"c":68.555,"h":68.585,"l":68.47,"n":1010,"o":68.55,"t":"2026-10-21T18:30:00Z","v":73237,"vw":68.547737},{"c":68.26,"h":68.58,"l":68.26,"n":805,"o":68.58,"t":"2026-10-21T18:45:00Z","v":34276,"vw":68.413306},{"c":68.21,"h":68.26,"l":68.09,"n":1320,"o":68.24,"t":"2026-10-21T19:00:00Z","v":66134,"vw":68.187984},{"c":68.09,"h":68.24,"l":68.01,"n":1702,"o":68.2,"t":"2026-10-21T19:15:00Z","v":92895,"vw":68.097865},{"c":67.8,"h":68.12,"l":67.78,"n":1705,"o":68.07,"t":"2026-10-21T19:30:00Z","v":85134,"vw":67.942101},{"c":67.75,"h":68.005,"l":67.675,"n":4615,"o":67.78,"t":"2026-10-21T19:45:00Z","v":378148,"vw":67.777636},{"c":67.74,"h":67.74,"l":67.74,"n":54,"o":67.74,"t":"2026-10-21T20:00:00Z","v":382499,"vw":67.74},{"c":67.74,"h":67.74,"l":67.74,"n":1,"o":67.74,"t":"2026-10-21T20:15:00Z","v":30700,"vw":67.74},{"c":67.5084,"h":67.5084,"l":67.5084,"n":1,"o":67.5084,"t":"2026-10-21T23:30:00Z","v":200,"vw":67.5084},{"c":67.85,"h":67.85,"l":67.85,"n":6,"o":67.85,"t":"2026-10-22T11:00:00Z","v":107,"vw":67.85},{"c":67.4,"h":67.4,"l":67.4,"n":7,"o":67.4,"t":"2026-10-22T11:30:00Z","v":369,"vw":67.4},{"c":67.35,"h":67.55,"l":67.3,"n":48,"o":67.55,"t":"2026-10-22T12:00:00Z","v":4563,"vw":67.498462},{"c":67.65,"h":67.75,"l":67.65,"n":7,"o":67.75,"t":"2026-10-22T13:15:00Z","v":407,"vw":67.681646},{"c":68.62,"h":68.62,"l":67.0744,"n":524,"o":67.48,"t":"2026-10-22T13:30:00Z","v":61901,"vw":68.107484},{"c":69.17,"h":69.32,"l":68.28,"n":1109,"o":68.62,"t":"2026-10-22T13:45:00Z","v":78164,"vw":68.89351},{"c":68.345,"h":69.18,"l":68.33,"n":1174,"o":69.1,"t":"2026-10-22T14:00:00Z","v":77399,"vw":68.711932},{"c":68.275,"h":68.47,"l":68.13,"n":1453,"o":68.34,"t":"2026-10-22T14:15:00Z","v":89132,"vw":68.278027},{"c":68.275,"h":68.35,"l":67.7796,"n":2261,"o":68.275,"t":"2026-10-22T14:30:00Z","v":205921,"vw":68.14074},{"c":68.195,"h":68.24,"l":67.77,"n":829,"o":68.24,"t":"2026-10-22T14:45:00Z","v":41472,"vw":67.947945},{"c":68.12,"h":68.24,"l":67.93,"n":764,"o":68.09,"t":"2026-10-22T15:00:00Z","v":42142,"vw":68.144447},{"c":68.3201,"h":68.58,"l":68.12,"n":1335,"o":68.12,"t":"2026-10-22T15:15:00Z","v":153935,"vw":68.463769},{"c":68.37,"h":68.49,"l":68.2525,"n":542,"o":68.4,"t":"2026-10-22T15:30:00Z","v":23347,"vw":68.357274},{"c":68.405,"h":68.64,"l":68.29,"n":705,"o":68.385,"t":"2026-10-22T15:45:00Z","v":43393,"vw":68.520303},{"c":68.29,"h":68.37,"l":68.19,"n":464,"o":68.365,"t":"2026-10-22T16:00:00Z","v":15803,"vw":68.272966},{"c":68.51,"h":68.565,"l":68.24,"n":714,"o":68.27,"t":"2026-10-22T16:15:00Z","v":29271,"vw":68.390244},{"c":68.105,"h":68.54,"l":67.83,"n":856,"o":68.54,"t":"2026-10-22T16:30:00Z","v":42194,"vw":68.083541},{"c":68.19,"h":68.38,"l":67.84,"n":814,"o":68.095,"t":"2026-10-22T16:45:00Z","v":38140,"vw":68.058744},{"c":68.245,"h":68.26,"l":68,"n":731,"o":68.2,"t":"2026-10-22T17:00:00Z","v":31850,"vw":68.103357},{"c":68.055,"h":68.3,"l":67.995,"n":838,"o":68.245,"t":"2026-10-22T17:15:00Z","v":46780,"vw":68.182796},{"c":68.23,"h":68.31,"l":68.03,"n":760,"o":68.12,"t":"2026-10-22T17:30:00Z","v":51844,"vw":68.13632},{"c":68.24,"h":68.34,"l":68.21,"n":903,"o":68.225,"t":"2026-10-22T17:45:00Z","v":31884,"vw":68.262194},{"c":68.31,"h":68.39,"l":68.09,"n":1243,"o":68.22,"t":"2026-10-22T18:00:00Z","v":59041,"vw":68.234275},{"c":68.385,"h":68.66,"l":68.3,"n":922,"o":68.32,"t":"2026-10-22T18:15:00Z","v":38038,"vw":68.467336},{"c":68.255,"h":68.52,"l":68.24,"n":792,"o":68.385,"t":"2026-10-22T18:30:00Z","v":33170,"vw":68.383404},{"c":68.225,"h":68.29,"l":68.015,"n":1972,"o":68.26,"t":"2026-10-22T18:45:00Z","v":128408,"vw":68.198536},{"c":67.94,"h":68.25,"l":67.88,"n":1932,"o":68.225,"t":"2026-10-22T19:00:00Z","v":105750,"vw":68.102149},{"c":67.835,"h":68.075,"l":67.76,"n":2785,"o":67.9,"t":"2026-10-22T19:15:00Z","v":156467,"vw":67.919167},{"c":67.545,"h":67.805,"l":67.36,"n":2549,"o":67.8,"t":"2026-10-22T19:30:00Z","v":165923,"vw":67.644598},{"c":68.1,"h":68.18,"l":67.45,"n":5650,"o":67.545,"t":"2026-10-22T19:45:00Z","v":414075,"vw":67.993621},{"c":67.86,"h":68.12,"l":67.86,"n":62,"o":68.12,"t":"2026-10-22T20:00:00Z","v":510573,"vw":68.11919},{"c":68.08,"h":68.12,"l":68.08,"n":9,"o":68.12,"t":"2026-10-22T22:30:00Z","v":497,"vw":68.091765}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7313653057226734,"strike":98.72205279055737,"iv":0.9068350524362793,"gamma":0.010786507061419908,"theta":-0.05363427942944562,"vega":0.033436632988946384,"rho":0.004632013357191193,"breakevenPct":46.0831640662163},{"delta":0.15,"premium":1.0071419819053953,"strike":86.78580180946047,"iv":0.7478621168889493,"gamma":0.016454443430607587,"theta":-0.059155962979048016,"vega":0.044320624721550725,"rho":0.007040082146794951,"breakevenPct":28.955557860408145},{"delta":0.2,"premium":0.9636400000000002,"strike":77.224,"iv":0.48699200000000004,"gamma":0.030428640000000003,"theta":-0.0471624,"vega":0.05268256,"rho":0.009729722132287804,"breakevenPct":14.846709753231492},{"delta":0.25,"premium":1.24364,"strike":75.224,"iv":0.470992,"gamma":0.03570864,"theta":-0.0519624,"vega":0.059802560000000005,"rho":0.012116228486198768,"breakevenPct":12.320270270270282},{"delta":0.3,"premium":1.6944200351493848,"strike":74.02460456942003,"iv":0.4933898066783831,"gamma":0.03684622144112478,"theta":-0.059288752196836554,"vega":0.06473567662565904,"rho":0.014401719035932589,"breakevenPct":11.220658937381645},{"delta":0.35,"premium":2.1667398945518452,"strike":72.9261862917399,"iv":0.5206305799648506,"gamma":0.03746133567662566,"theta":-0.06693374340949033,"vega":0.06939297012302284,"rho":0.01667446885360803,"breakevenPct":10.301007911709368},{"delta":0.4,"premium":2.677400835073069,"strike":71.70146137787056,"iv":0.5367578288100209,"gamma":0.03792359081419624,"theta":-0.07200814196242171,"vega":0.07238183716075157,"rho":0.018917511292105574,"breakevenPct":9.252147786344933},{"delta":0.45,"premium":3.2123695198329854,"strike":70.39665970772442,"iv":0.545839248434238,"gamma":0.03828893528183716,"theta":-0.07545281837160751,"vega":0.07431294363256785,"rho":0.021141719640536082,"breakevenPct":8.121370780783508},{"delta":0.5,"premium":3.638912133891213,"strike":69.08995815899581,"iv":0.5289066945606694,"gamma":0.03981966527196652,"theta":-0.07387907949790795,"vega":0.07471799163179915,"rho":0.023435332813231565,"breakevenPct":6.8285403832065645},{"delta":0.55,"premium":4.018096234309624,"strike":67.78242677824268,"iv":0.5006117154811714,"gamma":0.04185941422594142,"theta":-0.07011338912133891,"vega":0.07445648535564853,"rho":0.02575926073675543,"breakevenPct":5.464928044289508},{"delta":0.6,"premium":4.676470588235294,"strike":66.5392156862745,"iv":0.500226274509804,"gamma":0.04064745098039215,"theta":-0.06837764705882353,"vega":0.07228627450980392,"rho":0.027901679632625995,"breakevenPct":4.605884657035546},{"delta":0.65,"premium":5.411764705882353,"strike":65.31372549019608,"iv":0.5075301960784313,"gamma":0.03853960784313725,"theta":-0.06720117647058824,"vega":0.06959019607843137,"rho":0.029994090939245144,"breakevenPct":3.8858551646275368},{"delta":0.7,"premium":6.375898030127463,"strike":63.92236384704519,"iv":0.5204349942062573,"gamma":0.03524125144843569,"theta":-0.06478783314020857,"vega":0.06506361529548088,"rho":0.031924240298820204,"breakevenPct":3.2583165058352743},{"delta":0.75,"premium":7.428428351309708,"strike":62.4653312788906,"iv":0.5355449922958397,"gamma":0.03150431432973806,"theta":-0.06192650231124807,"vega":0.05986825885978428,"rho":0.03379146177472331,"breakevenPct":2.664159268801874},{"delta":0.8,"premium":9.007781201849001,"strike":60.539291217257315,"iv":0.565822342064715,"gamma":0.02618844375963019,"theta":-0.05784329738058551,"vega":0.0525493066255778,"rho":0.035271567073618,"breakevenPct":2.1549242348800264},{"delta":0.85,"premium":11.138699360341151,"strike":58.08102345415778,"iv":0.6107605543710022,"gamma":0.020247974413646057,"theta":-0.0526317697228145,"vega":0.043821961620469085,"rho":0.03633167756242802,"breakevenPct":1.6740934408033794},{"delta":0.9,"premium":13.066166077738517,"strike":55.772968197879855,"iv":0.6056349823321555,"gamma":0.015169611307420491,"theta":-0.040692402826855115,"vega":0.03275035335689045,"rho":0.037555723852805596,"breakevenPct":1.1150620969717682}],"put":[{"delta":0.1,"premium":0.9081863400836576,"strike":51.29792955462602,"iv":0.893265655543392,"gamma":0.010649521996187104,"theta":-0.051495396586393655,"vega":0.03343184577034515,"rho":-0.00619428885872166,"breakevenPct":25.984513492152804},{"delta":0.15,"premium":1.0946410289924804,"strike":56.964102899248026,"iv":0.6911807436716513,"gamma":0.018134443739518905,"theta":-0.05247902242427812,"vega":0.043928583076147776,"rho":-0.009194850322949562,"breakevenPct":17.935573046040624},{"delta":0.2,"premium":1.1534134007585335,"strike":61.210493046776236,"iv":0.5068790139064475,"gamma":0.029034639696586602,"theta":-0.04568723135271808,"vega":0.05225246523388116,"rho":-0.012037885243379884,"breakevenPct":11.784548111019829},{"delta":0.25,"premium":1.526338329764454,"strike":62.74625267665953,"iv":0.5033740899357602,"gamma":0.033410706638115635,"theta":-0.05168950749464668,"vega":0.05967516059957174,"rho":-0.015040398776833898,"breakevenPct":10.076506540988433},{"delta":0.3,"premium":1.9412205567451817,"strike":64.0845824411135,"iv":0.4983419700214133,"gamma":0.03672976445396146,"theta":-0.05543683083511777,"vega":0.06497494646680942,"rho":-0.01805575451604744,"breakevenPct":8.720091239176986},{"delta":0.35,"premium":2.4423624288425043,"strike":65.37476280834915,"iv":0.5020504743833017,"gamma":0.03892504743833017,"theta":-0.05955901328273245,"vega":0.06946944971537002,"rho":-0.021123995623588833,"breakevenPct":7.561104025401525},{"delta":0.4,"premium":3.1302182163187857,"strike":66.5607210626186,"iv":0.5246785578747628,"gamma":0.03868785578747628,"theta":-0.06449259962049336,"vega":0.07222087286527513,"rho":-0.024306710123333554,"breakevenPct":6.829461154083705},{"delta":0.45,"premium":3.8239583333333336,"strike":67.77083333333333,"iv":0.5427408333333333,"gamma":0.03852166666666667,"theta":-0.06838916666666667,"vega":0.07445416666666665,"rho":-0.02749496255835771,"breakevenPct":6.070982667450052},{"delta":0.5,"premium":4.5401041666666675,"strike":69.07291666666667,"iv":0.5434179166666667,"gamma":0.03862583333333333,"theta":-0.06833708333333334,"vega":0.07471458333333333,"rho":-0.030704301746945883,"breakevenPct":5.210322414806104},{"delta":0.55,"premium":5.277129337539434,"strike":70.37854889589906,"iv":0.541931545741325,"gamma":0.038548580441640376,"theta":-0.06736119873817034,"vega":0.07432460567823343,"rho":-0.033928612704996544,"breakevenPct":4.375118157521112},{"delta":0.6,"premium":6.06577287066246,"strike":71.69295478443743,"iv":0.5350966351209254,"gamma":0.03802281808622503,"theta":-0.06410147213459516,"vega":0.07232670872765509,"rho":-0.03718993720421833,"breakevenPct":3.602846777651325},{"delta":0.65,"premium":6.721937639198218,"strike":72.85820341499628,"iv":0.5167438010393467,"gamma":0.0377,"theta":-0.05867557535263549,"vega":0.0692086859688196,"rho":-0.040351307785619496,"breakevenPct":2.8550737723295034},{"delta":0.7,"premium":7.1673719376391976,"strike":73.78619153674833,"iv":0.4800697104677061,"gamma":0.0377,"theta":-0.04980400890868598,"vega":0.06430890868596882,"rho":-0.043353684311212705,"breakevenPct":2.146269684034762},{"delta":0.75,"premium":7.6128062360801785,"strike":74.71417965850037,"iv":0.4433956198960653,"gamma":0.0377,"theta":-0.04093244246473644,"vega":0.059409131403118036,"rho":-0.04635606083680593,"breakevenPct":1.4374655957400186},{"delta":0.8,"premium":9.186346863468637,"strike":76.5959409594096,"iv":0.454379335793358,"gamma":0.03265682656826567,"theta":-0.035646494464944646,"vega":0.052537638376383755,"rho":-0.0501980394261873,"breakevenPct":0.9847325265262025},{"delta":0.85,"premium":14.50431034482758,"strike":82.02586206896551,"iv":0.5905103448275861,"gamma":0.020958620689655177,"theta":-0.038506896551724144,"vega":0.043924137931034495,"rho":-0.05691379722174665,"breakevenPct":0.8202824263543901},{"delta":0.9,"premium":20.22586206896552,"strike":88.01724137931035,"iv":0.6655689655172413,"gamma":0.013920689655172415,"theta":-0.03049310344827586,"vega":0.0329896551724138,"rho":-0.0640123141707803,"breakevenPct":0.42394343368855775}]},"raw":{"call":[{"delta":0.1,"premium":0.7313653057226734,"strike":98.72205279055737,"iv":0.9068350524362793,"gamma":0.010786507061419908,"theta":-0.05363427942944562,"vega":0.033436632988946384,"rho":0.004632013357191193,"breakevenPct":46.0831640662163},{"delta":0.15,"premium":1.0071419819053953,"strike":86.78580180946047,"iv":0.7478621168889493,"gamma":0.016454443430607587,"theta":-0.059155962979048016,"vega":0.044320624721550725,"rho":0.007040082146794951,"breakevenPct":28.955557860408145},{"delta":0.2,"premium":0.9636400000000002,"strike":77.224,"iv":0.48699200000000004,"gamma":0.030428640000000003,"theta":-0.0471624,"vega":0.05268256,"rho":0.009729722132287804,"breakevenPct":14.846709753231492},{"delta":0.25,"premium":1.24364,"strike":75.224,"iv":0.470992,"gamma":0.03570864,"theta":-0.0519624,"vega":0.059802560000000005,"rho":0.012116228486198768,"breakevenPct":12.320270270270282},{"delta":0.3,"premium":1.6944200351493848,"strike":74.02460456942003,"iv":0.4933898066783831,"gamma":0.03684622144112478,"theta":-0.059288752196836554,"vega":0.06473567662565904,"rho":0.014401719035932589,"breakevenPct":11.220658937381645},{"delta":0.35,"premium":2.1667398945518452,"strike":72.9261862917399,"iv":0.5206305799648506,"gamma":0.03746133567662566,"theta":-0.06693374340949033,"vega":0.06939297012302284,"rho":0.01667446885360803,"breakevenPct":10.301007911709368},{"delta":0.4,"premium":2.677400835073069,"strike":71.70146137787056,"iv":0.5367578288100209,"gamma":0.03792359081419624,"theta":-0.07200814196242171,"vega":0.07238183716075157,"rho":0.018917511292105574,"breakevenPct":9.252147786344933},{"delta":0.45,"premium":3.2123695198329854,"strike":70.39665970772442,"iv":0.545839248434238,"gamma":0.03828893528183716,"theta":-0.07545281837160751,"vega":0.07431294363256785,"rho":0.021141719640536082,"breakevenPct":8.121370780783508},{"delta":0.5,"premium":3.638912133891213,"strike":69.08995815899581,"iv":0.5289066945606694,"gamma":0.03981966527196652,"theta":-0.07387907949790795,"vega":0.07471799163179915,"rho":0.023435332813231565,"breakevenPct":6.8285403832065645},{"delta":0.55,"premium":4.018096234309624,"strike":67.78242677824268,"iv":0.5006117154811714,"gamma":0.04185941422594142,"theta":-0.07011338912133891,"vega":0.07445648535564853,"rho":0.02575926073675543,"breakevenPct":5.464928044289508},{"delta":0.6,"premium":4.676470588235294,"strike":66.5392156862745,"iv":0.500226274509804,"gamma":0.04064745098039215,"theta":-0.06837764705882353,"vega":0.07228627450980392,"rho":0.027901679632625995,"breakevenPct":4.605884657035546},{"delta":0.65,"premium":5.411764705882353,"strike":65.31372549019608,"iv":0.5075301960784313,"gamma":0.03853960784313725,"theta":-0.06720117647058824,"vega":0.06959019607843137,"rho":0.029994090939245144,"breakevenPct":3.8858551646275368},{"delta":0.7,"premium":6.375898030127463,"strike":63.92236384704519,"iv":0.5204349942062573,"gamma":0.03524125144843569,"theta":-0.06478783314020857,"vega":0.06506361529548088,"rho":0.031924240298820204,"breakevenPct":3.2583165058352743},{"delta":0.75,"premium":7.428428351309708,"strike":62.4653312788906,"iv":0.5355449922958397,"gamma":0.03150431432973806,"theta":-0.06192650231124807,"vega":0.05986825885978428,"rho":0.03379146177472331,"breakevenPct":2.664159268801874},{"delta":0.8,"premium":9.007781201849001,"strike":60.539291217257315,"iv":0.565822342064715,"gamma":0.02618844375963019,"theta":-0.05784329738058551,"vega":0.0525493066255778,"rho":0.035271567073618,"breakevenPct":2.1549242348800264},{"delta":0.85,"premium":11.138699360341151,"strike":58.08102345415778,"iv":0.6107605543710022,"gamma":0.020247974413646057,"theta":-0.0526317697228145,"vega":0.043821961620469085,"rho":0.03633167756242802,"breakevenPct":1.6740934408033794},{"delta":0.9,"premium":13.066166077738517,"strike":55.772968197879855,"iv":0.6056349823321555,"gamma":0.015169611307420491,"theta":-0.040692402826855115,"vega":0.03275035335689045,"rho":0.037555723852805596,"breakevenPct":1.1150620969717682}],"put":[{"delta":0.1,"premium":0.9081863400836576,"strike":51.29792955462602,"iv":0.893265655543392,"gamma":0.010649521996187104,"theta":-0.051495396586393655,"vega":0.03343184577034515,"rho":-0.00619428885872166,"breakevenPct":25.984513492152804},{"delta":0.15,"premium":1.0946410289924804,"strike":56.964102899248026,"iv":0.6911807436716513,"gamma":0.018134443739518905,"theta":-0.05247902242427812,"vega":0.043928583076147776,"rho":-0.009194850322949562,"breakevenPct":17.935573046040624},{"delta":0.2,"premium":1.1534134007585335,"strike":61.210493046776236,"iv":0.5068790139064475,"gamma":0.029034639696586602,"theta":-0.04568723135271808,"vega":0.05225246523388116,"rho":-0.012037885243379884,"breakevenPct":11.784548111019829},{"delta":0.25,"premium":1.526338329764454,"strike":62.74625267665953,"iv":0.5033740899357602,"gamma":0.033410706638115635,"theta":-0.05168950749464668,"vega":0.05967516059957174,"rho":-0.015040398776833898,"breakevenPct":10.076506540988433},{"delta":0.3,"premium":1.9412205567451817,"strike":64.0845824411135,"iv":0.4983419700214133,"gamma":0.03672976445396146,"theta":-0.05543683083511777,"vega":0.06497494646680942,"rho":-0.01805575451604744,"breakevenPct":8.720091239176986},{"delta":0.35,"premium":2.4423624288425043,"strike":65.37476280834915,"iv":0.5020504743833017,"gamma":0.03892504743833017,"theta":-0.05955901328273245,"vega":0.06946944971537002,"rho":-0.021123995623588833,"breakevenPct":7.561104025401525},{"delta":0.4,"premium":3.1302182163187857,"strike":66.5607210626186,"iv":0.5246785578747628,"gamma":0.03868785578747628,"theta":-0.06449259962049336,"vega":0.07222087286527513,"rho":-0.024306710123333554,"breakevenPct":6.829461154083705},{"delta":0.45,"premium":3.8239583333333336,"strike":67.77083333333333,"iv":0.5427408333333333,"gamma":0.03852166666666667,"theta":-0.06838916666666667,"vega":0.07445416666666665,"rho":-0.02749496255835771,"breakevenPct":6.070982667450052},{"delta":0.5,"premium":4.5401041666666675,"strike":69.07291666666667,"iv":0.5434179166666667,"gamma":0.03862583333333333,"theta":-0.06833708333333334,"vega":0.07471458333333333,"rho":-0.030704301746945883,"breakevenPct":5.210322414806104},{"delta":0.55,"premium":5.277129337539434,"strike":70.37854889589906,"iv":0.541931545741325,"gamma":0.038548580441640376,"theta":-0.06736119873817034,"vega":0.07432460567823343,"rho":-0.033928612704996544,"breakevenPct":4.375118157521112},{"delta":0.6,"premium":6.06577287066246,"strike":71.69295478443743,"iv":0.5350966351209254,"gamma":0.03802281808622503,"theta":-0.06410147213459516,"vega":0.07232670872765509,"rho":-0.03718993720421833,"breakevenPct":3.602846777651325},{"delta":0.65,"premium":6.721937639198218,"strike":72.85820341499628,"iv":0.5167438010393467,"gamma":0.0377,"theta":-0.05867557535263549,"vega":0.0692086859688196,"rho":-0.040351307785619496,"breakevenPct":2.8550737723295034},{"delta":0.7,"premium":7.1673719376391976,"strike":73.78619153674833,"iv":0.4800697104677061,"gamma":0.0377,"theta":-0.04980400890868598,"vega":0.06430890868596882,"rho":-0.043353684311212705,"breakevenPct":2.146269684034762},{"delta":0.75,"premium":7.6128062360801785,"strike":74.71417965850037,"iv":0.4433956198960653,"gamma":0.0377,"theta":-0.04093244246473644,"vega":0.059409131403118036,"rho":-0.04635606083680593,"breakevenPct":1.4374655957400186},{"delta":0.8,"premium":9.186346863468637,"strike":76.5959409594096,"iv":0.454379335793358,"gamma":0.03265682656826567,"theta":-0.035646494464944646,"vega":0.052537638376383755,"rho":-0.0501980394261873,"breakevenPct":0.9847325265262025},{"delta":0.85,"premium":14.50431034482758,"strike":82.02586206896551,"iv":0.5905103448275861,"gamma":0.020958620689655177,"theta":-0.038506896551724144,"vega":0.043924137931034495,"rho":-0.05691379722174665,"breakevenPct":0.8202824263543901},{"delta":0.9,"premium":20.22586206896552,"strike":88.01724137931035,"iv":0.6655689655172413,"gamma":0.013920689655172415,"theta":-0.03049310344827586,"vega":0.0329896551724138,"rho":-0.0640123141707803,"breakevenPct":0.42394343368855775}]}},"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"}}