{"symbol":"BC","url":"https://intraalpha.com/companies/BC","capturedAt":"2026-10-23T04:07:15.059Z","state":"ready","quote":{"symbol":"BC","last_price":68.29,"prev_close":65.48,"regular_close":68.29,"change":2.81,"change_pct":4.2914,"regular_change":2.81,"regular_change_pct":4.2914,"extended_change":0,"extended_change_pct":0,"bid":60.64,"ask":75.66,"bid_size":100,"ask_size":100,"volume":822339,"vwap":67.809676,"open":64.69,"high":68.33,"low":64.69,"close":68.29,"trade_count":16343,"last_trade_at":"2026-10-22T23:00:00.003998589Z","last_quote_at":"2026-10-22T20:02:06.407071248Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:08.697076597-04:00","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":"BC","fetched_at":"2026-10-23T04:07:14.682898+00:00","name":"Brunswick Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Brunswick Corporation designs, manufactures and markets recreational products worldwide. The company is headquartered in Mettawa, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4242936000,"ebitda":603300000,"pe_ratio":null,"peg_ratio":0.721,"book_value":25.89,"dividend_per_share":1.74,"dividend_yield":0.0265,"eps":-1.32,"revenue_ttm":5629900000,"gross_profit_ttm":1460800000,"profit_margin":-0.0153,"operating_margin_ttm":0.068,"return_on_assets_ttm":0.0338,"return_on_equity_ttm":-0.0483,"quarterly_earnings_growth":0.875,"quarterly_revenue_growth":0.077,"analyst_target_price":91.62,"analyst_number":1,"beta":1.375,"fifty_two_week_high":88.81,"fifty_two_week_low":57.74,"fifty_day_ma":70.58,"two_hundred_day_ma":77.94,"shares_outstanding":64797000,"forward_pe":11.63,"price_to_sales":0.754,"price_to_book":2.557,"ev_to_revenue":1.118,"ev_to_ebitda":21.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:14.682898+00:00"},"optionObservedAt":"2026-10-22T19:49:50.576Z","bars":[{"c":65.6,"h":65.63,"l":65.6,"n":4,"o":65.63,"t":"2026-10-16T09:40:00Z","v":202,"vw":65.615},{"c":65.65,"h":65.65,"l":65.65,"n":4,"o":65.65,"t":"2026-10-16T13:20:00Z","v":212,"vw":65.65},{"c":65.9,"h":66.67,"l":65.03,"n":136,"o":66.1,"t":"2026-10-16T13:30:00Z","v":12876,"vw":65.616553},{"c":65.91,"h":66.23,"l":65.485,"n":79,"o":65.51,"t":"2026-10-16T13:35:00Z","v":3606,"vw":65.906304},{"c":66.21,"h":66.24,"l":65.66,"n":63,"o":65.915,"t":"2026-10-16T13:40:00Z","v":3639,"vw":66.013333},{"c":65.79,"h":66.2,"l":65.74,"n":180,"o":66.105,"t":"2026-10-16T13:45:00Z","v":11369,"vw":65.900251},{"c":65.8,"h":65.89,"l":65.8,"n":55,"o":65.8,"t":"2026-10-16T13:50:00Z","v":1853,"vw":65.825324},{"c":66.28,"h":66.28,"l":65.86,"n":86,"o":65.86,"t":"2026-10-16T13:55:00Z","v":3134,"vw":65.986111},{"c":65.79,"h":66.16,"l":65.79,"n":89,"o":66.16,"t":"2026-10-16T14:00:00Z","v":2413,"vw":65.948462},{"c":65.43,"h":65.81,"l":65.43,"n":87,"o":65.75,"t":"2026-10-16T14:05:00Z","v":2469,"vw":65.642156},{"c":65.34,"h":65.44,"l":65.26,"n":37,"o":65.26,"t":"2026-10-16T14:10:00Z","v":1154,"vw":65.312727},{"c":65.3,"h":65.43,"l":65.29,"n":146,"o":65.43,"t":"2026-10-16T14:15:00Z","v":5355,"vw":65.363935},{"c":65.425,"h":65.46,"l":65.335,"n":95,"o":65.335,"t":"2026-10-16T14:20:00Z","v":2805,"vw":65.41631},{"c":65.465,"h":65.53,"l":65.34,"n":112,"o":65.41,"t":"2026-10-16T14:25:00Z","v":4006,"vw":65.431052},{"c":65.475,"h":65.485,"l":65.44,"n":47,"o":65.44,"t":"2026-10-16T14:30:00Z","v":1286,"vw":65.464286},{"c":65.24,"h":65.445,"l":65.24,"n":94,"o":65.41,"t":"2026-10-16T14:35:00Z","v":2835,"vw":65.343604},{"c":65.18,"h":65.24,"l":65.025,"n":81,"o":65.24,"t":"2026-10-16T14:40:00Z","v":3054,"vw":65.177336},{"c":65.175,"h":65.25,"l":65.1,"n":67,"o":65.14,"t":"2026-10-16T14:45:00Z","v":10997,"vw":65.198457},{"c":65.295,"h":65.375,"l":65.24,"n":164,"o":65.24,"t":"2026-10-16T14:50:00Z","v":6898,"vw":65.280323},{"c":65.37,"h":65.37,"l":65.31,"n":57,"o":65.32,"t":"2026-10-16T14:55:00Z","v":1293,"vw":65.344409},{"c":65.31,"h":65.43,"l":65.31,"n":84,"o":65.43,"t":"2026-10-16T15:00:00Z","v":1982,"vw":65.3575},{"c":65.425,"h":65.46,"l":65.36,"n":221,"o":65.37,"t":"2026-10-16T15:05:00Z","v":7616,"vw":65.409338},{"c":65.53,"h":65.53,"l":65.45,"n":165,"o":65.45,"t":"2026-10-16T15:10:00Z","v":5355,"vw":65.499714},{"c":65.41,"h":65.53,"l":65.41,"n":61,"o":65.53,"t":"2026-10-16T15:15:00Z","v":1818,"vw":65.470417},{"c":65.38,"h":65.44,"l":65.36,"n":59,"o":65.42,"t":"2026-10-16T15:20:00Z","v":1957,"vw":65.403705},{"c":65.325,"h":65.46,"l":65.315,"n":141,"o":65.4,"t":"2026-10-16T15:25:00Z","v":4424,"vw":65.370501},{"c":65.265,"h":65.265,"l":65.235,"n":58,"o":65.235,"t":"2026-10-16T15:30:00Z","v":1407,"vw":65.25385},{"c":65.11,"h":65.26,"l":65.055,"n":182,"o":65.26,"t":"2026-10-16T15:35:00Z","v":5084,"vw":65.131346},{"c":64.9,"h":65.02,"l":64.9,"n":73,"o":65.02,"t":"2026-10-16T15:40:00Z","v":1579,"vw":64.975828},{"c":65.07,"h":65.07,"l":64.92,"n":87,"o":65,"t":"2026-10-16T15:45:00Z","v":3111,"vw":65.020865},{"c":64.935,"h":64.96,"l":64.935,"n":69,"o":64.96,"t":"2026-10-16T15:55:00Z","v":1443,"vw":64.944434},{"c":64.98,"h":64.99,"l":64.915,"n":100,"o":64.93,"t":"2026-10-16T16:00:00Z","v":3462,"vw":64.939167},{"c":65.01,"h":65.12,"l":65.01,"n":107,"o":65.03,"t":"2026-10-16T16:05:00Z","v":2473,"vw":65.069381},{"c":64.96,"h":65.05,"l":64.96,"n":74,"o":65.05,"t":"2026-10-16T16:15:00Z","v":1481,"vw":65.005},{"c":64.975,"h":65.02,"l":64.975,"n":63,"o":64.98,"t":"2026-10-16T16:20:00Z","v":1744,"vw":64.99},{"c":64.87,"h":64.91,"l":64.87,"n":68,"o":64.91,"t":"2026-10-16T16:25:00Z","v":1204,"vw":64.884},{"c":64.805,"h":64.805,"l":64.8,"n":22,"o":64.8,"t":"2026-10-16T16:30:00Z","v":314,"vw":64.8025},{"c":64.795,"h":64.805,"l":64.77,"n":121,"o":64.8,"t":"2026-10-16T16:35:00Z","v":1983,"vw":64.799423},{"c":64.765,"h":64.81,"l":64.76,"n":133,"o":64.79,"t":"2026-10-16T16:40:00Z","v":3063,"vw":64.775153},{"c":64.64,"h":64.73,"l":64.64,"n":63,"o":64.73,"t":"2026-10-16T16:45:00Z","v":1149,"vw":64.708333},{"c":64.64,"h":64.64,"l":64.58,"n":83,"o":64.58,"t":"2026-10-16T16:50:00Z","v":2295,"vw":64.625256},{"c":64.605,"h":64.605,"l":64.521,"n":36,"o":64.605,"t":"2026-10-16T16:55:00Z","v":1710,"vw":64.595541},{"c":64.415,"h":64.605,"l":64.415,"n":122,"o":64.605,"t":"2026-10-16T17:00:00Z","v":2349,"vw":64.512869},{"c":64.23,"h":64.32,"l":64.23,"n":79,"o":64.31,"t":"2026-10-16T17:05:00Z","v":1826,"vw":64.298182},{"c":64.24,"h":64.285,"l":64.22,"n":90,"o":64.28,"t":"2026-10-16T17:10:00Z","v":1920,"vw":64.25875},{"c":64.17,"h":64.34,"l":64.17,"n":197,"o":64.34,"t":"2026-10-16T17:15:00Z","v":4755,"vw":64.262451},{"c":64.28,"h":64.28,"l":64.16,"n":91,"o":64.16,"t":"2026-10-16T17:20:00Z","v":2183,"vw":64.246213},{"c":64.28,"h":64.36,"l":64.28,"n":103,"o":64.3,"t":"2026-10-16T17:25:00Z","v":2558,"vw":64.319286},{"c":64.5575,"h":64.5575,"l":64.31,"n":243,"o":64.35,"t":"2026-10-16T17:30:00Z","v":12465,"vw":64.362773},{"c":64.52,"h":64.555,"l":64.445,"n":111,"o":64.555,"t":"2026-10-16T17:35:00Z","v":6398,"vw":64.497639},{"c":64.74,"h":64.755,"l":64.455,"n":107,"o":64.455,"t":"2026-10-16T17:40:00Z","v":3797,"vw":64.655601},{"c":64.715,"h":64.809,"l":64.715,"n":39,"o":64.72,"t":"2026-10-16T17:45:00Z","v":1328,"vw":64.732966},{"c":64.51,"h":64.705,"l":64.51,"n":145,"o":64.705,"t":"2026-10-16T17:50:00Z","v":5120,"vw":64.585827},{"c":64.39,"h":64.485,"l":64.39,"n":108,"o":64.48,"t":"2026-10-16T17:55:00Z","v":3514,"vw":64.448917},{"c":64.3,"h":64.39,"l":64.155,"n":190,"o":64.39,"t":"2026-10-16T18:00:00Z","v":4710,"vw":64.27291},{"c":64.395,"h":64.395,"l":64.395,"n":61,"o":64.395,"t":"2026-10-16T18:05:00Z","v":1774,"vw":64.395},{"c":64.39,"h":64.395,"l":64.39,"n":48,"o":64.395,"t":"2026-10-16T18:10:00Z","v":1330,"vw":64.393333},{"c":64.33,"h":64.45,"l":64.33,"n":102,"o":64.45,"t":"2026-10-16T18:15:00Z","v":3404,"vw":64.3835},{"c":64.3,"h":64.3,"l":64.29,"n":44,"o":64.3,"t":"2026-10-16T18:20:00Z","v":1308,"vw":64.297229},{"c":64.31,"h":64.31,"l":64.3,"n":112,"o":64.3,"t":"2026-10-16T18:25:00Z","v":2586,"vw":64.300909},{"c":64.354,"h":64.43,"l":64.32,"n":161,"o":64.32,"t":"2026-10-16T18:30:00Z","v":4686,"vw":64.385027},{"c":64.44,"h":64.69,"l":64.35,"n":222,"o":64.38,"t":"2026-10-16T18:35:00Z","v":24785,"vw":64.654934},{"c":64.47,"h":64.47,"l":64.42,"n":44,"o":64.435,"t":"2026-10-16T18:40:00Z","v":723,"vw":64.442843},{"c":64.42,"h":64.46,"l":64.37,"n":110,"o":64.42,"t":"2026-10-16T18:45:00Z","v":3091,"vw":64.43},{"c":64.54,"h":64.54,"l":64.48,"n":140,"o":64.48,"t":"2026-10-16T18:50:00Z","v":3464,"vw":64.522356},{"c":64.53,"h":64.57,"l":64.5,"n":91,"o":64.51,"t":"2026-10-16T18:55:00Z","v":2207,"vw":64.520834},{"c":64.585,"h":64.6,"l":64.57,"n":87,"o":64.57,"t":"2026-10-16T19:00:00Z","v":2504,"vw":64.580246},{"c":64.45,"h":64.59,"l":64.44,"n":111,"o":64.55,"t":"2026-10-16T19:05:00Z","v":2750,"vw":64.520222},{"c":64.625,"h":64.63,"l":64.52,"n":125,"o":64.52,"t":"2026-10-16T19:10:00Z","v":2934,"vw":64.572397},{"c":64.56,"h":64.63,"l":64.5,"n":212,"o":64.6025,"t":"2026-10-16T19:15:00Z","v":7929,"vw":64.579538},{"c":64.58,"h":64.61,"l":64.5275,"n":129,"o":64.56,"t":"2026-10-16T19:20:00Z","v":3321,"vw":64.571317},{"c":64.515,"h":64.58,"l":64.49,"n":249,"o":64.55,"t":"2026-10-16T19:25:00Z","v":7012,"vw":64.533553},{"c":64.43,"h":64.54,"l":64.41,"n":208,"o":64.54,"t":"2026-10-16T19:30:00Z","v":6161,"vw":64.46132},{"c":64.385,"h":64.47,"l":64.385,"n":123,"o":64.46,"t":"2026-10-16T19:35:00Z","v":2382,"vw":64.422267},{"c":64.38,"h":64.45,"l":64.325,"n":249,"o":64.45,"t":"2026-10-16T19:40:00Z","v":7457,"vw":64.367188},{"c":64.32,"h":64.38,"l":64.32,"n":260,"o":64.38,"t":"2026-10-16T19:45:00Z","v":6784,"vw":64.348731},{"c":64.28,"h":64.45,"l":64.28,"n":479,"o":64.36,"t":"2026-10-16T19:50:00Z","v":19827,"vw":64.399529},{"c":64.37,"h":64.405,"l":64.145,"n":1598,"o":64.24,"t":"2026-10-16T19:55:00Z","v":65238,"vw":64.26908},{"c":64.37,"h":64.37,"l":64.34,"n":41,"o":64.34,"t":"2026-10-16T20:00:00Z","v":161368,"vw":64.369912},{"c":64.34,"h":64.37,"l":64.34,"n":7,"o":64.37,"t":"2026-10-19T10:25:00Z","v":205,"vw":64.355},{"c":64.19,"h":64.55,"l":63.785,"n":24,"o":64.35,"t":"2026-10-19T13:30:00Z","v":4896,"vw":64.270498},{"c":64.18,"h":64.18,"l":64.18,"n":6,"o":64.18,"t":"2026-10-19T13:35:00Z","v":403,"vw":64.18},{"c":63.835,"h":63.96,"l":63.81,"n":36,"o":63.91,"t":"2026-10-19T13:40:00Z","v":1306,"vw":63.870625},{"c":63.698,"h":63.835,"l":63.665,"n":47,"o":63.835,"t":"2026-10-19T13:45:00Z","v":1897,"vw":63.708037},{"c":63.705,"h":63.705,"l":63.68,"n":17,"o":63.68,"t":"2026-10-19T13:50:00Z","v":3323,"vw":63.704215},{"c":63.69,"h":63.69,"l":63.655,"n":41,"o":63.655,"t":"2026-10-19T14:00:00Z","v":2504,"vw":63.678602},{"c":63.73,"h":63.81,"l":63.69,"n":143,"o":63.69,"t":"2026-10-19T14:05:00Z","v":9626,"vw":63.719813},{"c":63.75,"h":63.75,"l":63.73,"n":29,"o":63.73,"t":"2026-10-19T14:10:00Z","v":2114,"vw":63.737712},{"c":63.84,"h":64.0988,"l":63.74,"n":149,"o":63.74,"t":"2026-10-19T14:15:00Z","v":5679,"vw":63.825163},{"c":63.83,"h":63.83,"l":63.81,"n":63,"o":63.83,"t":"2026-10-19T14:20:00Z","v":1709,"vw":63.821002},{"c":63.746,"h":63.77,"l":63.66,"n":63,"o":63.77,"t":"2026-10-19T14:25:00Z","v":1850,"vw":63.724112},{"c":63.79,"h":63.83,"l":63.79,"n":37,"o":63.83,"t":"2026-10-19T14:30:00Z","v":2264,"vw":63.793683},{"c":63.705,"h":63.795,"l":63.65,"n":100,"o":63.795,"t":"2026-10-19T14:35:00Z","v":2945,"vw":63.75352},{"c":63.715,"h":63.715,"l":63.71,"n":35,"o":63.71,"t":"2026-10-19T14:40:00Z","v":2627,"vw":63.710885},{"c":63.625,"h":63.735,"l":63.59,"n":110,"o":63.735,"t":"2026-10-19T14:45:00Z","v":3138,"vw":63.633947},{"c":63.57,"h":63.625,"l":63.375,"n":183,"o":63.625,"t":"2026-10-19T14:50:00Z","v":7049,"vw":63.515927},{"c":63.51,"h":63.535,"l":63.51,"n":31,"o":63.535,"t":"2026-10-19T14:55:00Z","v":856,"vw":63.523558},{"c":63.64,"h":63.71,"l":63.545,"n":136,"o":63.545,"t":"2026-10-19T15:00:00Z","v":4641,"vw":63.623036},{"c":63.67,"h":63.67,"l":63.66,"n":75,"o":63.66,"t":"2026-10-19T15:05:00Z","v":3091,"vw":63.666883},{"c":63.59,"h":63.72,"l":63.59,"n":176,"o":63.72,"t":"2026-10-19T15:10:00Z","v":5906,"vw":63.677462},{"c":63.48,"h":63.6,"l":63.46,"n":87,"o":63.595,"t":"2026-10-19T15:15:00Z","v":2875,"vw":63.544081},{"c":63.55,"h":63.6,"l":63.4298,"n":150,"o":63.48,"t":"2026-10-19T15:20:00Z","v":5469,"vw":63.532844},{"c":63.5,"h":63.6,"l":63.5,"n":89,"o":63.6,"t":"2026-10-19T15:25:00Z","v":2183,"vw":63.545337},{"c":63.51,"h":63.55,"l":63.43,"n":69,"o":63.55,"t":"2026-10-19T15:30:00Z","v":2378,"vw":63.49375},{"c":63.6,"h":63.6,"l":63.535,"n":65,"o":63.54,"t":"2026-10-19T15:35:00Z","v":2165,"vw":63.562238},{"c":63.39,"h":63.52,"l":63.39,"n":77,"o":63.52,"t":"2026-10-19T15:40:00Z","v":1768,"vw":63.468889},{"c":63.43,"h":63.44,"l":63.415,"n":24,"o":63.415,"t":"2026-10-19T15:45:00Z","v":929,"vw":63.427143},{"c":63.435,"h":63.435,"l":63.39,"n":58,"o":63.39,"t":"2026-10-19T15:50:00Z","v":1653,"vw":63.421539},{"c":63.42,"h":63.47,"l":63.4,"n":226,"o":63.4,"t":"2026-10-19T15:55:00Z","v":6156,"vw":63.438897},{"c":63.53,"h":63.535,"l":63.34,"n":391,"o":63.4,"t":"2026-10-19T16:00:00Z","v":16377,"vw":63.433805},{"c":63.4275,"h":63.53,"l":63.405,"n":106,"o":63.53,"t":"2026-10-19T16:05:00Z","v":4797,"vw":63.439328},{"c":63.475,"h":63.5,"l":63.43,"n":65,"o":63.43,"t":"2026-10-19T16:10:00Z","v":3224,"vw":63.483589},{"c":63.53,"h":63.55,"l":63.475,"n":84,"o":63.475,"t":"2026-10-19T16:15:00Z","v":3240,"vw":63.520198},{"c":63.535,"h":63.59,"l":63.46,"n":32,"o":63.46,"t":"2026-10-19T16:20:00Z","v":2095,"vw":63.568214},{"c":63.53,"h":63.53,"l":63.39,"n":185,"o":63.525,"t":"2026-10-19T16:25:00Z","v":6822,"vw":63.463462},{"c":63.53,"h":63.54,"l":63.52,"n":81,"o":63.52,"t":"2026-10-19T16:30:00Z","v":2486,"vw":63.527575},{"c":63.525,"h":63.525,"l":63.525,"n":39,"o":63.525,"t":"2026-10-19T16:35:00Z","v":646,"vw":63.525},{"c":63.69,"h":63.69,"l":63.54,"n":153,"o":63.56,"t":"2026-10-19T16:40:00Z","v":8944,"vw":63.61301},{"c":63.66,"h":63.66,"l":63.64,"n":52,"o":63.64,"t":"2026-10-19T16:45:00Z","v":2115,"vw":63.645714},{"c":63.625,"h":63.685,"l":63.62,"n":125,"o":63.68,"t":"2026-10-19T16:50:00Z","v":4684,"vw":63.64375},{"c":63.63,"h":63.63,"l":63.63,"n":35,"o":63.63,"t":"2026-10-19T16:55:00Z","v":625,"vw":63.63},{"c":63.68,"h":63.68,"l":63.58,"n":141,"o":63.59,"t":"2026-10-19T17:00:00Z","v":7835,"vw":63.628723},{"c":63.65,"h":63.735,"l":63.65,"n":123,"o":63.665,"t":"2026-10-19T17:05:00Z","v":7233,"vw":63.706002},{"c":63.64,"h":63.67,"l":63.605,"n":88,"o":63.63,"t":"2026-10-19T17:10:00Z","v":4370,"vw":63.643199},{"c":63.685,"h":63.87,"l":63.64,"n":194,"o":63.64,"t":"2026-10-19T17:15:00Z","v":9689,"vw":63.718745},{"c":63.625,"h":63.69,"l":63.5317,"n":77,"o":63.655,"t":"2026-10-19T17:20:00Z","v":2531,"vw":63.61598},{"c":63.635,"h":63.65,"l":63.625,"n":37,"o":63.65,"t":"2026-10-19T17:25:00Z","v":1619,"vw":63.643916},{"c":63.455,"h":63.664,"l":63.42,"n":162,"o":63.635,"t":"2026-10-19T17:30:00Z","v":7200,"vw":63.551953},{"c":63.465,"h":63.49,"l":63.375,"n":103,"o":63.49,"t":"2026-10-19T17:35:00Z","v":4425,"vw":63.447453},{"c":63.61,"h":63.69,"l":63.465,"n":122,"o":63.475,"t":"2026-10-19T17:40:00Z","v":3823,"vw":63.585537},{"c":63.7,"h":63.7,"l":63.62,"n":116,"o":63.64,"t":"2026-10-19T17:45:00Z","v":3184,"vw":63.658061},{"c":63.65,"h":63.67,"l":63.65,"n":20,"o":63.67,"t":"2026-10-19T17:50:00Z","v":589,"vw":63.66},{"c":63.705,"h":63.73,"l":63.7,"n":48,"o":63.72,"t":"2026-10-19T17:55:00Z","v":1749,"vw":63.707576},{"c":63.73,"h":63.745,"l":63.64,"n":177,"o":63.74,"t":"2026-10-19T18:00:00Z","v":4970,"vw":63.701118},{"c":63.73,"h":63.74,"l":63.73,"n":39,"o":63.74,"t":"2026-10-19T18:05:00Z","v":734,"vw":63.735333},{"c":63.73,"h":63.73,"l":63.67,"n":95,"o":63.6901,"t":"2026-10-19T18:10:00Z","v":2515,"vw":63.693108},{"c":63.77,"h":63.77,"l":63.7018,"n":143,"o":63.74,"t":"2026-10-19T18:15:00Z","v":5511,"vw":63.733294},{"c":63.66,"h":63.78,"l":63.66,"n":101,"o":63.74,"t":"2026-10-19T18:20:00Z","v":3278,"vw":63.728695},{"c":63.71,"h":63.74,"l":63.63,"n":280,"o":63.685,"t":"2026-10-19T18:25:00Z","v":11856,"vw":63.689246},{"c":63.68,"h":63.73,"l":63.68,"n":62,"o":63.72,"t":"2026-10-19T18:30:00Z","v":3260,"vw":63.723846},{"c":63.66,"h":63.71,"l":63.63,"n":154,"o":63.67,"t":"2026-10-19T18:35:00Z","v":6619,"vw":63.676132},{"c":63.575,"h":63.635,"l":63.53,"n":148,"o":63.635,"t":"2026-10-19T18:40:00Z","v":4924,"vw":63.591759},{"c":63.57,"h":63.59,"l":63.57,"n":75,"o":63.575,"t":"2026-10-19T18:45:00Z","v":2459,"vw":63.578889},{"c":63.59,"h":63.62,"l":63.56,"n":156,"o":63.575,"t":"2026-10-19T18:50:00Z","v":5519,"vw":63.596489},{"c":63.56,"h":63.6,"l":63.47,"n":284,"o":63.59,"t":"2026-10-19T18:55:00Z","v":11861,"vw":63.55241},{"c":63.575,"h":63.6,"l":63.57,"n":148,"o":63.59,"t":"2026-10-19T19:00:00Z","v":4233,"vw":63.580235},{"c":63.65,"h":63.65,"l":63.56,"n":174,"o":63.575,"t":"2026-10-19T19:05:00Z","v":5907,"vw":63.594645},{"c":63.5949,"h":63.65,"l":63.59,"n":261,"o":63.65,"t":"2026-10-19T19:10:00Z","v":11055,"vw":63.616301},{"c":63.7,"h":63.72,"l":63.61,"n":236,"o":63.61,"t":"2026-10-19T19:15:00Z","v":11938,"vw":63.638095},{"c":63.84,"h":63.84,"l":63.73,"n":211,"o":63.73,"t":"2026-10-19T19:20:00Z","v":6796,"vw":63.776433},{"c":63.86,"h":63.9,"l":63.83,"n":238,"o":63.84,"t":"2026-10-19T19:25:00Z","v":7883,"vw":63.866247},{"c":63.73,"h":63.865,"l":63.73,"n":330,"o":63.865,"t":"2026-10-19T19:30:00Z","v":8920,"vw":63.794981},{"c":63.785,"h":63.82,"l":63.755,"n":252,"o":63.755,"t":"2026-10-19T19:35:00Z","v":5880,"vw":63.795907},{"c":63.88,"h":63.88,"l":63.78,"n":323,"o":63.78,"t":"2026-10-19T19:40:00Z","v":9650,"vw":63.830442},{"c":63.905,"h":63.93,"l":63.83,"n":381,"o":63.87,"t":"2026-10-19T19:45:00Z","v":10978,"vw":63.875456},{"c":63.84,"h":63.93,"l":63.82,"n":540,"o":63.86,"t":"2026-10-19T19:50:00Z","v":18704,"vw":63.888092},{"c":63.84,"h":63.85,"l":63.73,"n":1398,"o":63.85,"t":"2026-10-19T19:55:00Z","v":49419,"vw":63.793524},{"c":63.82,"h":63.82,"l":63.82,"n":35,"o":63.82,"t":"2026-10-19T20:00:00Z","v":138430,"vw":63.82},{"c":63.79,"h":63.82,"l":63.79,"n":7,"o":63.82,"t":"2026-10-20T09:50:00Z","v":205,"vw":63.805},{"c":64.08,"h":64.08,"l":63.33,"n":27,"o":63.73,"t":"2026-10-20T13:30:00Z","v":4085,"vw":63.77052},{"c":64.235,"h":64.44,"l":64.235,"n":39,"o":64.42,"t":"2026-10-20T13:35:00Z","v":1139,"vw":64.331667},{"c":64.215,"h":64.245,"l":64.02,"n":167,"o":64.235,"t":"2026-10-20T13:40:00Z","v":2940,"vw":64.181129},{"c":64.65,"h":64.69,"l":64.365,"n":65,"o":64.365,"t":"2026-10-20T13:45:00Z","v":2280,"vw":64.505},{"c":64.525,"h":64.525,"l":64.39,"n":69,"o":64.4,"t":"2026-10-20T13:50:00Z","v":1665,"vw":64.45},{"c":64.515,"h":64.515,"l":64.515,"n":26,"o":64.515,"t":"2026-10-20T13:55:00Z","v":1177,"vw":64.515},{"c":64.06,"h":64.6,"l":64.06,"n":124,"o":64.6,"t":"2026-10-20T14:00:00Z","v":4760,"vw":64.327337},{"c":64.13,"h":64.23,"l":64.11,"n":57,"o":64.2,"t":"2026-10-20T14:05:00Z","v":2198,"vw":64.144384},{"c":63.83,"h":64.06,"l":63.83,"n":48,"o":64.05,"t":"2026-10-20T14:10:00Z","v":1702,"vw":64.029428},{"c":64.1,"h":64.1,"l":63.81,"n":90,"o":63.92,"t":"2026-10-20T14:15:00Z","v":2193,"vw":63.983487},{"c":64.48,"h":64.48,"l":64.05,"n":147,"o":64.1,"t":"2026-10-20T14:20:00Z","v":26931,"vw":64.164912},{"c":64.83,"h":64.83,"l":64.48,"n":225,"o":64.48,"t":"2026-10-20T14:25:00Z","v":9837,"vw":64.571755},{"c":64.84,"h":65.01,"l":64.7,"n":239,"o":64.885,"t":"2026-10-20T14:30:00Z","v":10327,"vw":64.864772},{"c":64.68,"h":64.945,"l":64.68,"n":89,"o":64.795,"t":"2026-10-20T14:35:00Z","v":3602,"vw":64.797115},{"c":65.01,"h":65.01,"l":64.71,"n":126,"o":64.71,"t":"2026-10-20T14:40:00Z","v":22607,"vw":64.938873},{"c":65.07,"h":65.205,"l":65,"n":129,"o":65.15,"t":"2026-10-20T14:45:00Z","v":4719,"vw":65.088129},{"c":65.38,"h":65.38,"l":65.08,"n":84,"o":65.08,"t":"2026-10-20T14:50:00Z","v":4487,"vw":65.187429},{"c":65.53,"h":65.53,"l":65.43,"n":99,"o":65.465,"t":"2026-10-20T14:55:00Z","v":2695,"vw":65.456992},{"c":65.35,"h":65.46,"l":65.3,"n":163,"o":65.32,"t":"2026-10-20T15:00:00Z","v":5217,"vw":65.388312},{"c":65.28,"h":65.3516,"l":65.19,"n":155,"o":65.34,"t":"2026-10-20T15:05:00Z","v":5431,"vw":65.279843},{"c":65.2062,"h":65.39,"l":64.96,"n":142,"o":65.34,"t":"2026-10-20T15:10:00Z","v":4341,"vw":65.164686},{"c":65.27,"h":65.29,"l":65.195,"n":74,"o":65.215,"t":"2026-10-20T15:15:00Z","v":1863,"vw":65.24125},{"c":65.24,"h":65.285,"l":65.06,"n":97,"o":65.27,"t":"2026-10-20T15:20:00Z","v":2592,"vw":65.16895},{"c":65.05,"h":65.29,"l":65.05,"n":172,"o":65.29,"t":"2026-10-20T15:25:00Z","v":4130,"vw":65.174762},{"c":65.165,"h":65.32,"l":65.05,"n":138,"o":65.06,"t":"2026-10-20T15:30:00Z","v":7184,"vw":65.185189},{"c":65.285,"h":65.33,"l":65.2,"n":90,"o":65.2,"t":"2026-10-20T15:35:00Z","v":3219,"vw":65.237222},{"c":65.42,"h":65.46,"l":65.31,"n":143,"o":65.31,"t":"2026-10-20T15:40:00Z","v":3438,"vw":65.422319},{"c":65.37,"h":65.44,"l":65.36,"n":72,"o":65.43,"t":"2026-10-20T15:45:00Z","v":2336,"vw":65.407158},{"c":65.41,"h":65.41,"l":65.31,"n":124,"o":65.31,"t":"2026-10-20T15:50:00Z","v":4345,"vw":65.346429},{"c":65.28,"h":65.41,"l":65.19,"n":120,"o":65.41,"t":"2026-10-20T15:55:00Z","v":2927,"vw":65.277178},{"c":65.17,"h":65.2,"l":65.095,"n":97,"o":65.19,"t":"2026-10-20T16:00:00Z","v":2006,"vw":65.160374},{"c":65.11,"h":65.24,"l":65.08,"n":88,"o":65.16,"t":"2026-10-20T16:05:00Z","v":3415,"vw":65.119636},{"c":65.08,"h":65.12,"l":64.89,"n":119,"o":65.12,"t":"2026-10-20T16:10:00Z","v":3259,"vw":65.026391},{"c":64.82,"h":65.12,"l":64.8,"n":198,"o":65.09,"t":"2026-10-20T16:15:00Z","v":11192,"vw":64.893144},{"c":64.92,"h":65.02,"l":64.92,"n":104,"o":64.95,"t":"2026-10-20T16:20:00Z","v":3727,"vw":64.9832},{"c":65.06,"h":65.07,"l":64.955,"n":69,"o":64.955,"t":"2026-10-20T16:25:00Z","v":1710,"vw":65.015272},{"c":65.05,"h":65.07,"l":65,"n":120,"o":65.07,"t":"2026-10-20T16:30:00Z","v":4298,"vw":65.047646},{"c":65.25,"h":65.3225,"l":65.04,"n":107,"o":65.045,"t":"2026-10-20T16:35:00Z","v":3594,"vw":65.16775},{"c":65.19,"h":65.275,"l":65.17,"n":74,"o":65.19,"t":"2026-10-20T16:40:00Z","v":2180,"vw":65.200258},{"c":65.3,"h":65.3,"l":65.19,"n":100,"o":65.19,"t":"2026-10-20T16:45:00Z","v":2819,"vw":65.22031},{"c":65.03,"h":65.27,"l":65.03,"n":139,"o":65.27,"t":"2026-10-20T16:50:00Z","v":5097,"vw":65.187309},{"c":65.05,"h":65.07,"l":64.975,"n":92,"o":65.05,"t":"2026-10-20T16:55:00Z","v":3203,"vw":65.021172},{"c":65.125,"h":65.16,"l":65.015,"n":132,"o":65.06,"t":"2026-10-20T17:00:00Z","v":4218,"vw":65.0807},{"c":64.96,"h":65.095,"l":64.95,"n":153,"o":65.08,"t":"2026-10-20T17:05:00Z","v":5462,"vw":65.030417},{"c":64.795,"h":64.985,"l":64.795,"n":131,"o":64.975,"t":"2026-10-20T17:10:00Z","v":5288,"vw":64.876597},{"c":64.81,"h":64.855,"l":64.68,"n":300,"o":64.85,"t":"2026-10-20T17:15:00Z","v":17447,"vw":64.765407},{"c":64.805,"h":64.82,"l":64.775,"n":163,"o":64.81,"t":"2026-10-20T17:20:00Z","v":5389,"vw":64.799853},{"c":64.99,"h":64.99,"l":64.79,"n":292,"o":64.79,"t":"2026-10-20T17:25:00Z","v":8027,"vw":64.905639},{"c":65.075,"h":65.14,"l":64.99,"n":159,"o":65.09,"t":"2026-10-20T17:30:00Z","v":5757,"vw":65.070679},{"c":65.065,"h":65.1,"l":65.05,"n":87,"o":65.05,"t":"2026-10-20T17:35:00Z","v":3015,"vw":65.059301},{"c":65.11,"h":65.14,"l":65.07,"n":121,"o":65.07,"t":"2026-10-20T17:40:00Z","v":3997,"vw":65.088513},{"c":65.14,"h":65.195,"l":65.13,"n":143,"o":65.14,"t":"2026-10-20T17:45:00Z","v":6160,"vw":65.156014},{"c":65.22,"h":65.22,"l":65.14,"n":115,"o":65.14,"t":"2026-10-20T17:50:00Z","v":2514,"vw":65.162519},{"c":65.2,"h":65.2,"l":65.16,"n":138,"o":65.195,"t":"2026-10-20T17:55:00Z","v":3694,"vw":65.179007},{"c":65.23,"h":65.265,"l":65.2,"n":184,"o":65.2,"t":"2026-10-20T18:00:00Z","v":5886,"vw":65.23073},{"c":65.25,"h":65.28,"l":65.23,"n":126,"o":65.23,"t":"2026-10-20T18:05:00Z","v":3992,"vw":65.258375},{"c":65.335,"h":65.335,"l":65.265,"n":151,"o":65.265,"t":"2026-10-20T18:10:00Z","v":3059,"vw":65.325917},{"c":65.32,"h":65.4,"l":65.32,"n":186,"o":65.37,"t":"2026-10-20T18:15:00Z","v":6232,"vw":65.35261},{"c":65.22,"h":65.32,"l":65.22,"n":155,"o":65.3047,"t":"2026-10-20T18:20:00Z","v":4361,"vw":65.277847},{"c":65.29,"h":65.29,"l":65.22,"n":171,"o":65.24,"t":"2026-10-20T18:25:00Z","v":4257,"vw":65.264471},{"c":65.29,"h":65.335,"l":65.29,"n":126,"o":65.305,"t":"2026-10-20T18:30:00Z","v":3599,"vw":65.317684},{"c":65.3,"h":65.3,"l":65.27,"n":128,"o":65.3,"t":"2026-10-20T18:35:00Z","v":3648,"vw":65.284056},{"c":65.253,"h":65.29,"l":65.2,"n":135,"o":65.29,"t":"2026-10-20T18:40:00Z","v":4672,"vw":65.258943},{"c":65.3,"h":65.32,"l":65.25,"n":194,"o":65.26,"t":"2026-10-20T18:45:00Z","v":7384,"vw":65.296638},{"c":65.29,"h":65.32,"l":65.28,"n":126,"o":65.32,"t":"2026-10-20T18:50:00Z","v":4387,"vw":65.301536},{"c":65.205,"h":65.29,"l":65.205,"n":182,"o":65.29,"t":"2026-10-20T18:55:00Z","v":6056,"vw":65.248679},{"c":65.205,"h":65.28,"l":65.205,"n":206,"o":65.22,"t":"2026-10-20T19:00:00Z","v":7679,"vw":65.245739},{"c":65.28,"h":65.3045,"l":65.24,"n":220,"o":65.24,"t":"2026-10-20T19:05:00Z","v":4311,"vw":65.275638},{"c":65.24,"h":65.28,"l":65.18,"n":194,"o":65.28,"t":"2026-10-20T19:10:00Z","v":6013,"vw":65.229429},{"c":65.385,"h":65.385,"l":65.24,"n":296,"o":65.24,"t":"2026-10-20T19:15:00Z","v":8559,"vw":65.276498},{"c":65.44,"h":65.44,"l":65.31,"n":229,"o":65.36,"t":"2026-10-20T19:20:00Z","v":9470,"vw":65.354814},{"c":65.485,"h":65.58,"l":65.45,"n":238,"o":65.45,"t":"2026-10-20T19:25:00Z","v":7650,"vw":65.501348},{"c":65.45,"h":65.5,"l":65.45,"n":280,"o":65.5,"t":"2026-10-20T19:30:00Z","v":10445,"vw":65.478935},{"c":65.395,"h":65.47,"l":65.395,"n":238,"o":65.455,"t":"2026-10-20T19:35:00Z","v":6774,"vw":65.437095},{"c":65.58,"h":65.58,"l":65.39,"n":346,"o":65.39,"t":"2026-10-20T19:40:00Z","v":13342,"vw":65.488741},{"c":65.67,"h":65.75,"l":65.59,"n":635,"o":65.59,"t":"2026-10-20T19:45:00Z","v":23427,"vw":65.693771},{"c":65.68,"h":65.74,"l":65.6,"n":760,"o":65.69,"t":"2026-10-20T19:50:00Z","v":29865,"vw":65.672143},{"c":65.76,"h":65.84,"l":65.6,"n":2189,"o":65.659,"t":"2026-10-20T19:55:00Z","v":102314,"vw":65.753119},{"c":65.77,"h":65.77,"l":65.77,"n":34,"o":65.77,"t":"2026-10-20T20:00:00Z","v":167775,"vw":65.77},{"c":65.74,"h":65.77,"l":65.74,"n":5,"o":65.77,"t":"2026-10-21T09:35:00Z","v":203,"vw":65.755},{"c":65.45,"h":65.45,"l":65.45,"n":12,"o":65.45,"t":"2026-10-21T11:10:00Z","v":584,"vw":65.45},{"c":65.55,"h":65.55,"l":65.55,"n":3,"o":65.55,"t":"2026-10-21T11:15:00Z","v":311,"vw":65.55},{"c":65.51,"h":65.52,"l":65.3,"n":33,"o":65.4,"t":"2026-10-21T11:20:00Z","v":1849,"vw":65.450503},{"c":65.8,"h":66.31,"l":65.8,"n":10,"o":66.31,"t":"2026-10-21T11:55:00Z","v":449,"vw":66.001176},{"c":66.31,"h":66.31,"l":66.31,"n":7,"o":66.31,"t":"2026-10-21T12:50:00Z","v":314,"vw":66.31},{"c":66.25,"h":66.51,"l":66.2,"n":33,"o":66.51,"t":"2026-10-21T12:55:00Z","v":1734,"vw":66.376167},{"c":66.46,"h":66.46,"l":66.46,"n":9,"o":66.46,"t":"2026-10-21T13:00:00Z","v":388,"vw":66.46},{"c":67.11,"h":67.11,"l":66.3,"n":101,"o":66.3,"t":"2026-10-21T13:05:00Z","v":6248,"vw":66.673281},{"c":66.75,"h":66.9,"l":66.7,"n":21,"o":66.8,"t":"2026-10-21T13:10:00Z","v":1780,"vw":66.760022},{"c":66.82,"h":66.96,"l":66.81,"n":36,"o":66.81,"t":"2026-10-21T13:15:00Z","v":1247,"vw":66.857736},{"c":66.81,"h":67.3,"l":66.6,"n":51,"o":67.3,"t":"2026-10-21T13:20:00Z","v":2540,"vw":66.946023},{"c":66.8,"h":66.91,"l":66.69,"n":25,"o":66.7,"t":"2026-10-21T13:25:00Z","v":1565,"vw":66.822631},{"c":65.905,"h":66.29,"l":65.04,"n":75,"o":66.21,"t":"2026-10-21T13:30:00Z","v":4565,"vw":66.103447},{"c":65.725,"h":66.175,"l":65.725,"n":43,"o":65.81,"t":"2026-10-21T13:35:00Z","v":833,"vw":65.829854},{"c":65.68,"h":65.72,"l":65.68,"n":40,"o":65.72,"t":"2026-10-21T13:40:00Z","v":1404,"vw":65.69444},{"c":65.97,"h":65.99,"l":65.375,"n":64,"o":65.675,"t":"2026-10-21T13:45:00Z","v":1168,"vw":65.7575},{"c":65.645,"h":65.96,"l":65.53,"n":79,"o":65.82,"t":"2026-10-21T13:55:00Z","v":1006,"vw":65.78},{"c":65.225,"h":65.42,"l":65.225,"n":72,"o":65.42,"t":"2026-10-21T14:00:00Z","v":2742,"vw":65.299014},{"c":64.9,"h":65.16,"l":64.86,"n":41,"o":65.16,"t":"2026-10-21T14:05:00Z","v":802,"vw":64.966583},{"c":65.05,"h":65.16,"l":65.025,"n":120,"o":65.05,"t":"2026-10-21T14:10:00Z","v":10813,"vw":65.037415},{"c":64.95,"h":65.16,"l":64.95,"n":154,"o":65.16,"t":"2026-10-21T14:15:00Z","v":5444,"vw":65.067585},{"c":65.035,"h":65.035,"l":65,"n":110,"o":65.01,"t":"2026-10-21T14:20:00Z","v":3404,"vw":65.010331},{"c":64.91,"h":65.0401,"l":64.91,"n":48,"o":64.95,"t":"2026-10-21T14:25:00Z","v":1105,"vw":64.993128},{"c":65.125,"h":65.13,"l":65.025,"n":54,"o":65.025,"t":"2026-10-21T14:30:00Z","v":2476,"vw":65.059687},{"c":65.22,"h":65.22,"l":65.095,"n":97,"o":65.17,"t":"2026-10-21T14:35:00Z","v":1995,"vw":65.149215},{"c":65.02,"h":65.14,"l":65.02,"n":68,"o":65.14,"t":"2026-10-21T14:40:00Z","v":3465,"vw":65.058334},{"c":65.18,"h":65.21,"l":65.11,"n":89,"o":65.11,"t":"2026-10-21T14:45:00Z","v":3345,"vw":65.158844},{"c":65.19,"h":65.26,"l":65.18,"n":90,"o":65.19,"t":"2026-10-21T14:50:00Z","v":3929,"vw":65.198788},{"c":65.19,"h":65.29,"l":65.15,"n":210,"o":65.29,"t":"2026-10-21T14:55:00Z","v":20819,"vw":65.193995},{"c":65.23,"h":65.23,"l":65.06,"n":162,"o":65.11,"t":"2026-10-21T15:00:00Z","v":4974,"vw":65.123977},{"c":65.42,"h":65.42,"l":65.29,"n":74,"o":65.31,"t":"2026-10-21T15:05:00Z","v":1220,"vw":65.336667},{"c":65.46,"h":65.46,"l":65.42,"n":41,"o":65.42,"t":"2026-10-21T15:10:00Z","v":652,"vw":65.433333},{"c":65.51,"h":65.57,"l":65.39,"n":66,"o":65.39,"t":"2026-10-21T15:15:00Z","v":2026,"vw":65.428406},{"c":65.64,"h":65.73,"l":65.51,"n":213,"o":65.51,"t":"2026-10-21T15:20:00Z","v":7752,"vw":65.641668},{"c":65.91,"h":65.91,"l":65.62,"n":130,"o":65.64,"t":"2026-10-21T15:25:00Z","v":7321,"vw":65.761769},{"c":66.045,"h":66.08,"l":65.925,"n":183,"o":66,"t":"2026-10-21T15:30:00Z","v":5486,"vw":66.034122},{"c":66.09,"h":66.09,"l":66.0325,"n":51,"o":66.0325,"t":"2026-10-21T15:35:00Z","v":906,"vw":66.054167},{"c":65.87,"h":66,"l":65.83,"n":159,"o":66,"t":"2026-10-21T15:40:00Z","v":5171,"vw":65.872485},{"c":65.8,"h":65.82,"l":65.76,"n":140,"o":65.82,"t":"2026-10-21T15:45:00Z","v":4300,"vw":65.790178},{"c":65.7,"h":65.81,"l":65.7,"n":86,"o":65.81,"t":"2026-10-21T15:50:00Z","v":2576,"vw":65.7765},{"c":65.8,"h":65.8,"l":65.705,"n":69,"o":65.705,"t":"2026-10-21T15:55:00Z","v":1598,"vw":65.73375},{"c":65.66,"h":65.735,"l":65.66,"n":104,"o":65.735,"t":"2026-10-21T16:00:00Z","v":2343,"vw":65.697288},{"c":65.69,"h":65.71,"l":65.655,"n":60,"o":65.655,"t":"2026-10-21T16:05:00Z","v":1820,"vw":65.67492},{"c":65.685,"h":65.71,"l":65.685,"n":79,"o":65.69,"t":"2026-10-21T16:10:00Z","v":1826,"vw":65.690168},{"c":65.68,"h":65.72,"l":65.68,"n":42,"o":65.72,"t":"2026-10-21T16:15:00Z","v":1166,"vw":65.693009},{"c":65.63,"h":65.66,"l":65.62,"n":92,"o":65.63,"t":"2026-10-21T16:20:00Z","v":2473,"vw":65.647003},{"c":65.57,"h":65.61,"l":65.52,"n":117,"o":65.61,"t":"2026-10-21T16:25:00Z","v":3806,"vw":65.562967},{"c":65.615,"h":65.66,"l":65.59,"n":76,"o":65.59,"t":"2026-10-21T16:30:00Z","v":2116,"vw":65.612917},{"c":65.96,"h":66.04,"l":65.65,"n":296,"o":65.7,"t":"2026-10-21T16:35:00Z","v":12084,"vw":65.771869},{"c":65.9,"h":66.06,"l":65.77,"n":120,"o":66.06,"t":"2026-10-21T16:40:00Z","v":4961,"vw":65.895754},{"c":65.865,"h":65.97,"l":65.77,"n":70,"o":65.97,"t":"2026-10-21T16:45:00Z","v":2731,"vw":65.883645},{"c":65.705,"h":65.86,"l":65.705,"n":110,"o":65.86,"t":"2026-10-21T16:50:00Z","v":2711,"vw":65.746709},{"c":65.78,"h":65.78,"l":65.7,"n":60,"o":65.7,"t":"2026-10-21T16:55:00Z","v":1032,"vw":65.72},{"c":65.74,"h":65.78,"l":65.67,"n":139,"o":65.72,"t":"2026-10-21T17:00:00Z","v":4565,"vw":65.717619},{"c":65.775,"h":65.83,"l":65.755,"n":98,"o":65.765,"t":"2026-10-21T17:05:00Z","v":3570,"vw":65.779186},{"c":65.84,"h":65.84,"l":65.78,"n":125,"o":65.78,"t":"2026-10-21T17:10:00Z","v":3222,"vw":65.812007},{"c":65.815,"h":65.86,"l":65.815,"n":117,"o":65.82,"t":"2026-10-21T17:15:00Z","v":2430,"vw":65.821325},{"c":65.815,"h":65.83,"l":65.81,"n":99,"o":65.815,"t":"2026-10-21T17:20:00Z","v":3043,"vw":65.815288},{"c":65.92,"h":65.95,"l":65.87,"n":151,"o":65.87,"t":"2026-10-21T17:25:00Z","v":4403,"vw":65.905219},{"c":65.95,"h":65.95,"l":65.88,"n":155,"o":65.88,"t":"2026-10-21T17:30:00Z","v":4247,"vw":65.936982},{"c":65.905,"h":65.97,"l":65.89,"n":245,"o":65.96,"t":"2026-10-21T17:35:00Z","v":7471,"vw":65.928988},{"c":65.935,"h":65.95,"l":65.92,"n":149,"o":65.95,"t":"2026-10-21T17:40:00Z","v":3819,"vw":65.938034},{"c":66.01,"h":66.055,"l":65.95,"n":205,"o":65.95,"t":"2026-10-21T17:45:00Z","v":7954,"vw":66.000253},{"c":66.005,"h":66.005,"l":66.005,"n":16,"o":66.005,"t":"2026-10-21T17:50:00Z","v":241,"vw":66.005},{"c":66.05,"h":66.05,"l":66,"n":45,"o":66,"t":"2026-10-21T17:55:00Z","v":731,"vw":66.025},{"c":65.9,"h":66.01,"l":65.9,"n":285,"o":66,"t":"2026-10-21T18:00:00Z","v":13301,"vw":65.971534},{"c":65.85,"h":65.89,"l":65.795,"n":161,"o":65.89,"t":"2026-10-21T18:05:00Z","v":5795,"vw":65.849339},{"c":65.89,"h":65.92,"l":65.87,"n":62,"o":65.87,"t":"2026-10-21T18:10:00Z","v":1954,"vw":65.902},{"c":65.7,"h":65.865,"l":65.7,"n":130,"o":65.865,"t":"2026-10-21T18:15:00Z","v":3033,"vw":65.806667},{"c":65.73,"h":65.73,"l":65.68,"n":138,"o":65.7,"t":"2026-10-21T18:20:00Z","v":4263,"vw":65.701382},{"c":65.67,"h":65.77,"l":65.67,"n":106,"o":65.715,"t":"2026-10-21T18:25:00Z","v":3680,"vw":65.741946},{"c":65.64,"h":65.745,"l":65.62,"n":71,"o":65.745,"t":"2026-10-21T18:30:00Z","v":2128,"vw":65.665779},{"c":65.68,"h":65.68,"l":65.64,"n":42,"o":65.64,"t":"2026-10-21T18:35:00Z","v":1105,"vw":65.664},{"c":65.635,"h":65.655,"l":65.61,"n":140,"o":65.64,"t":"2026-10-21T18:40:00Z","v":3939,"vw":65.639444},{"c":65.4,"h":65.635,"l":65.4,"n":213,"o":65.635,"t":"2026-10-21T18:45:00Z","v":7357,"vw":65.52539},{"c":65.3,"h":65.36,"l":65.28,"n":124,"o":65.345,"t":"2026-10-21T18:50:00Z","v":2983,"vw":65.336321},{"c":65.01,"h":65.35,"l":65.01,"n":241,"o":65.35,"t":"2026-10-21T18:55:00Z","v":6186,"vw":65.139714},{"c":64.78,"h":64.94,"l":64.46,"n":369,"o":64.94,"t":"2026-10-21T19:00:00Z","v":9136,"vw":64.749069},{"c":64.7225,"h":64.86,"l":64.635,"n":213,"o":64.69,"t":"2026-10-21T19:05:00Z","v":5383,"vw":64.740437},{"c":64.82,"h":64.85,"l":64.7,"n":172,"o":64.75,"t":"2026-10-21T19:10:00Z","v":7902,"vw":64.766602},{"c":65.06,"h":65.09,"l":64.87,"n":227,"o":64.87,"t":"2026-10-21T19:15:00Z","v":6823,"vw":64.997295},{"c":65.06,"h":65.1,"l":65.035,"n":219,"o":65.035,"t":"2026-10-21T19:20:00Z","v":6397,"vw":65.066479},{"c":65.185,"h":65.215,"l":65.0925,"n":233,"o":65.11,"t":"2026-10-21T19:25:00Z","v":5734,"vw":65.151477},{"c":65.31,"h":65.375,"l":65.21,"n":315,"o":65.21,"t":"2026-10-21T19:30:00Z","v":7717,"vw":65.281284},{"c":65.305,"h":65.35,"l":65.28,"n":176,"o":65.325,"t":"2026-10-21T19:35:00Z","v":4317,"vw":65.318847},{"c":65.28,"h":65.285,"l":65.21,"n":356,"o":65.21,"t":"2026-10-21T19:40:00Z","v":7395,"vw":65.250152},{"c":65.33,"h":65.45,"l":65.31,"n":387,"o":65.31,"t":"2026-10-21T19:45:00Z","v":13110,"vw":65.386808},{"c":65.345,"h":65.44,"l":65.33,"n":410,"o":65.355,"t":"2026-10-21T19:50:00Z","v":17098,"vw":65.376359},{"c":65.49,"h":65.53,"l":65.285,"n":1548,"o":65.345,"t":"2026-10-21T19:55:00Z","v":70581,"vw":65.401856},{"c":65.48,"h":65.48,"l":65.48,"n":33,"o":65.48,"t":"2026-10-21T20:00:00Z","v":141758,"vw":65.48},{"c":64.69,"h":64.69,"l":64.69,"n":3,"o":64.69,"t":"2026-10-22T13:30:00Z","v":4426,"vw":64.69},{"c":65.31,"h":65.34,"l":65.245,"n":24,"o":65.245,"t":"2026-10-22T13:35:00Z","v":2741,"vw":65.300759},{"c":65.635,"h":66,"l":65.63,"n":102,"o":65.9,"t":"2026-10-22T13:40:00Z","v":4434,"vw":65.855722},{"c":65.98,"h":66.09,"l":65.635,"n":54,"o":65.635,"t":"2026-10-22T13:45:00Z","v":4764,"vw":65.877407},{"c":66.55,"h":66.6,"l":66.5,"n":58,"o":66.55,"t":"2026-10-22T13:50:00Z","v":3199,"vw":66.5734},{"c":66.315,"h":66.315,"l":66.315,"n":4,"o":66.315,"t":"2026-10-22T13:55:00Z","v":231,"vw":66.315},{"c":66.69,"h":66.69,"l":66.35,"n":72,"o":66.6,"t":"2026-10-22T14:00:00Z","v":3201,"vw":66.57978},{"c":67,"h":67.31,"l":66.69,"n":62,"o":66.865,"t":"2026-10-22T14:05:00Z","v":4235,"vw":66.917106},{"c":67.045,"h":67.045,"l":66.995,"n":23,"o":67.045,"t":"2026-10-22T14:10:00Z","v":1214,"vw":67.040088},{"c":67.4092,"h":67.46,"l":67.05,"n":50,"o":67.05,"t":"2026-10-22T14:15:00Z","v":2680,"vw":67.313606},{"c":67.13,"h":67.32,"l":67.09,"n":95,"o":67.32,"t":"2026-10-22T14:20:00Z","v":5342,"vw":67.156895},{"c":66.97,"h":67.08,"l":66.84,"n":78,"o":67.08,"t":"2026-10-22T14:25:00Z","v":3167,"vw":66.987564},{"c":66.55,"h":66.97,"l":66.54,"n":83,"o":66.94,"t":"2026-10-22T14:30:00Z","v":9296,"vw":66.585023},{"c":66.6,"h":66.6,"l":66.565,"n":29,"o":66.565,"t":"2026-10-22T14:35:00Z","v":455,"vw":66.583498},{"c":66.79,"h":66.79,"l":66.595,"n":64,"o":66.595,"t":"2026-10-22T14:40:00Z","v":2138,"vw":66.712857},{"c":66.65,"h":66.97,"l":66.65,"n":118,"o":66.77,"t":"2026-10-22T14:45:00Z","v":5789,"vw":66.900935},{"c":66.88,"h":66.88,"l":66.73,"n":89,"o":66.73,"t":"2026-10-22T14:50:00Z","v":2108,"vw":66.8075},{"c":66.88,"h":67.0299,"l":66.84,"n":97,"o":66.895,"t":"2026-10-22T14:55:00Z","v":3250,"vw":66.901823},{"c":66.77,"h":66.86,"l":66.77,"n":51,"o":66.86,"t":"2026-10-22T15:00:00Z","v":950,"vw":66.82129},{"c":66.69,"h":66.935,"l":66.69,"n":143,"o":66.805,"t":"2026-10-22T15:05:00Z","v":2957,"vw":66.858409},{"c":66.77,"h":66.77,"l":66.77,"n":11,"o":66.77,"t":"2026-10-22T15:10:00Z","v":287,"vw":66.77},{"c":66.94,"h":66.94,"l":66.82,"n":66,"o":66.82,"t":"2026-10-22T15:15:00Z","v":1151,"vw":66.9075},{"c":67.48,"h":67.48,"l":67.29,"n":86,"o":67.3199,"t":"2026-10-22T15:20:00Z","v":5072,"vw":67.333121},{"c":67.425,"h":67.425,"l":67.39,"n":24,"o":67.39,"t":"2026-10-22T15:25:00Z","v":1023,"vw":67.403808},{"c":67.42,"h":67.42,"l":67.37,"n":88,"o":67.37,"t":"2026-10-22T15:30:00Z","v":2222,"vw":67.400428},{"c":67.34,"h":67.47,"l":67.34,"n":174,"o":67.47,"t":"2026-10-22T15:35:00Z","v":3032,"vw":67.43625},{"c":67.34,"h":67.35,"l":67.34,"n":48,"o":67.35,"t":"2026-10-22T15:40:00Z","v":1364,"vw":67.341667},{"c":67.39,"h":67.51,"l":67.39,"n":89,"o":67.5,"t":"2026-10-22T15:45:00Z","v":1763,"vw":67.463892},{"c":67.6,"h":67.6,"l":67.52,"n":149,"o":67.52,"t":"2026-10-22T15:55:00Z","v":3909,"vw":67.556161},{"c":67.68,"h":67.69,"l":67.62,"n":98,"o":67.65,"t":"2026-10-22T16:00:00Z","v":2343,"vw":67.658468},{"c":67.665,"h":67.68,"l":67.665,"n":54,"o":67.68,"t":"2026-10-22T16:05:00Z","v":917,"vw":67.6725},{"c":67.575,"h":67.62,"l":67.55,"n":191,"o":67.61,"t":"2026-10-22T16:10:00Z","v":7548,"vw":67.587892},{"c":67.695,"h":67.71,"l":67.64,"n":199,"o":67.64,"t":"2026-10-22T16:15:00Z","v":4937,"vw":67.674327},{"c":67.8,"h":67.82,"l":67.71,"n":92,"o":67.71,"t":"2026-10-22T16:20:00Z","v":1499,"vw":67.786667},{"c":67.785,"h":67.785,"l":67.69,"n":30,"o":67.69,"t":"2026-10-22T16:25:00Z","v":700,"vw":67.757934},{"c":67.86,"h":67.97,"l":67.69,"n":254,"o":67.73,"t":"2026-10-22T16:30:00Z","v":6866,"vw":67.872},{"c":67.63,"h":67.87,"l":67.61,"n":84,"o":67.87,"t":"2026-10-22T16:35:00Z","v":1297,"vw":67.725},{"c":67.59,"h":67.7499,"l":67.59,"n":84,"o":67.64,"t":"2026-10-22T16:40:00Z","v":2819,"vw":67.694317},{"c":67.635,"h":67.64,"l":67.53,"n":42,"o":67.635,"t":"2026-10-22T16:45:00Z","v":1251,"vw":67.608973},{"c":67.665,"h":67.6725,"l":67.55,"n":72,"o":67.55,"t":"2026-10-22T16:50:00Z","v":2596,"vw":67.64416},{"c":67.67,"h":67.67,"l":67.67,"n":15,"o":67.67,"t":"2026-10-22T16:55:00Z","v":458,"vw":67.67},{"c":67.555,"h":67.7175,"l":67.52,"n":289,"o":67.675,"t":"2026-10-22T17:00:00Z","v":21145,"vw":67.58468},{"c":67.505,"h":67.6,"l":67.47,"n":193,"o":67.57,"t":"2026-10-22T17:05:00Z","v":8160,"vw":67.549157},{"c":67.53,"h":67.5606,"l":67.44,"n":67,"o":67.52,"t":"2026-10-22T17:10:00Z","v":1464,"vw":67.518285},{"c":67.625,"h":67.66,"l":67.58,"n":216,"o":67.58,"t":"2026-10-22T17:15:00Z","v":7709,"vw":67.614097},{"c":67.48,"h":67.685,"l":67.46,"n":220,"o":67.65,"t":"2026-10-22T17:20:00Z","v":7072,"vw":67.531427},{"c":67.56,"h":67.65,"l":67.48,"n":116,"o":67.48,"t":"2026-10-22T17:25:00Z","v":2941,"vw":67.589091},{"c":67.63,"h":67.63,"l":67.45,"n":125,"o":67.54,"t":"2026-10-22T17:30:00Z","v":3981,"vw":67.569603},{"c":67.59,"h":67.7,"l":67.57,"n":113,"o":67.685,"t":"2026-10-22T17:35:00Z","v":3299,"vw":67.638902},{"c":67.645,"h":67.69,"l":67.55,"n":123,"o":67.55,"t":"2026-10-22T17:40:00Z","v":10919,"vw":67.56995},{"c":67.64,"h":67.71,"l":67.51,"n":297,"o":67.66,"t":"2026-10-22T17:45:00Z","v":10705,"vw":67.637856},{"c":67.455,"h":67.63,"l":67.44,"n":182,"o":67.615,"t":"2026-10-22T17:50:00Z","v":5435,"vw":67.544521},{"c":67.57,"h":67.63,"l":67.53,"n":179,"o":67.53,"t":"2026-10-22T17:55:00Z","v":4245,"vw":67.56762},{"c":67.475,"h":67.63,"l":67.47,"n":184,"o":67.59,"t":"2026-10-22T18:00:00Z","v":6127,"vw":67.566168},{"c":67.55,"h":67.59,"l":67.44,"n":215,"o":67.495,"t":"2026-10-22T18:05:00Z","v":13202,"vw":67.477363},{"c":67.665,"h":67.7285,"l":67.59,"n":307,"o":67.59,"t":"2026-10-22T18:10:00Z","v":26053,"vw":67.691989},{"c":67.675,"h":67.675,"l":67.6,"n":134,"o":67.61,"t":"2026-10-22T18:15:00Z","v":3437,"vw":67.633458},{"c":67.65,"h":67.78,"l":67.65,"n":462,"o":67.7,"t":"2026-10-22T18:20:00Z","v":22953,"vw":67.706836},{"c":67.665,"h":67.705,"l":67.65,"n":220,"o":67.69,"t":"2026-10-22T18:25:00Z","v":4709,"vw":67.675984},{"c":67.65,"h":67.75,"l":67.65,"n":279,"o":67.7,"t":"2026-10-22T18:30:00Z","v":9286,"vw":67.704742},{"c":67.6,"h":67.64,"l":67.525,"n":207,"o":67.62,"t":"2026-10-22T18:35:00Z","v":8561,"vw":67.589436},{"c":67.74,"h":67.75,"l":67.6,"n":240,"o":67.6,"t":"2026-10-22T18:40:00Z","v":7123,"vw":67.673382},{"c":67.915,"h":67.945,"l":67.795,"n":267,"o":67.82,"t":"2026-10-22T18:45:00Z","v":9940,"vw":67.882293},{"c":67.93,"h":67.96,"l":67.85,"n":209,"o":67.91,"t":"2026-10-22T18:50:00Z","v":6066,"vw":67.897015},{"c":67.85,"h":67.94,"l":67.84,"n":218,"o":67.93,"t":"2026-10-22T18:55:00Z","v":6408,"vw":67.898185},{"c":67.9,"h":68,"l":67.7725,"n":367,"o":67.88,"t":"2026-10-22T19:00:00Z","v":13703,"vw":67.908295},{"c":67.985,"h":68.03,"l":67.86,"n":268,"o":67.88,"t":"2026-10-22T19:05:00Z","v":10158,"vw":67.947345},{"c":67.9425,"h":68,"l":67.92,"n":332,"o":67.985,"t":"2026-10-22T19:10:00Z","v":10461,"vw":67.954623},{"c":67.845,"h":67.945,"l":67.845,"n":236,"o":67.945,"t":"2026-10-22T19:15:00Z","v":9366,"vw":67.891213},{"c":67.805,"h":67.93,"l":67.745,"n":279,"o":67.8625,"t":"2026-10-22T19:20:00Z","v":8119,"vw":67.861478},{"c":67.76,"h":67.88,"l":67.745,"n":288,"o":67.86,"t":"2026-10-22T19:25:00Z","v":6737,"vw":67.825721},{"c":67.69,"h":67.915,"l":67.69,"n":456,"o":67.75,"t":"2026-10-22T19:30:00Z","v":17155,"vw":67.811195},{"c":67.77,"h":67.82,"l":67.63,"n":530,"o":67.69,"t":"2026-10-22T19:35:00Z","v":19886,"vw":67.731179},{"c":67.625,"h":67.78,"l":67.62,"n":315,"o":67.78,"t":"2026-10-22T19:40:00Z","v":9235,"vw":67.695658},{"c":67.855,"h":67.86,"l":67.59,"n":549,"o":67.64,"t":"2026-10-22T19:45:00Z","v":25336,"vw":67.698363},{"c":68.2,"h":68.2,"l":67.9,"n":641,"o":67.9,"t":"2026-10-22T19:50:00Z","v":31081,"vw":68.079125},{"c":68.29,"h":68.33,"l":68.04,"n":2013,"o":68.24,"t":"2026-10-22T19:55:00Z","v":109709,"vw":68.147875},{"c":68.29,"h":68.29,"l":68.29,"n":31,"o":68.29,"t":"2026-10-22T20:00:00Z","v":154993,"vw":68.29}],"history":[{"c":81.55,"h":83.495,"l":81.44,"n":12081,"o":83.44,"t":"2024-10-21T04:00:00Z","v":674652,"vw":82.112311},{"c":78.82,"h":80.5499,"l":78.23,"n":15890,"o":79.83,"t":"2024-10-22T04:00:00Z","v":923909,"vw":78.878455},{"c":77.01,"h":79.12,"l":76.54,"n":16652,"o":78.26,"t":"2024-10-23T04:00:00Z","v":1002147,"vw":77.370699},{"c":79.96,"h":80.54,"l":76.07,"n":18507,"o":77.74,"t":"2024-10-24T04:00:00Z","v":1080802,"vw":79.022335},{"c":80.76,"h":82.44,"l":79.945,"n":17432,"o":79.97,"t":"2024-10-25T04:00:00Z","v":1113859,"vw":80.879624},{"c":82.05,"h":82.51,"l":80.9,"n":10225,"o":81.62,"t":"2024-10-28T04:00:00Z","v":490098,"vw":81.849513},{"c":82.79,"h":82.88,"l":80.88,"n":10862,"o":81.38,"t":"2024-10-29T04:00:00Z","v":435259,"vw":82.431223},{"c":81.6,"h":83.72,"l":81.371,"n":11759,"o":82.39,"t":"2024-10-30T04:00:00Z","v":617778,"vw":81.918953},{"c":79.74,"h":82.17,"l":79.68,"n":10262,"o":81.87,"t":"2024-10-31T04:00:00Z","v":500004,"vw":80.294606},{"c":80.89,"h":81.28,"l":79.67,"n":13500,"o":80.27,"t":"2024-11-01T04:00:00Z","v":582733,"vw":80.764605},{"c":80.61,"h":82.33,"l":80.54,"n":8637,"o":80.99,"t":"2024-11-04T05:00:00Z","v":358618,"vw":81.019834},{"c":81.59,"h":81.75,"l":79.735,"n":8661,"o":79.86,"t":"2024-11-05T05:00:00Z","v":437513,"vw":81.270942},{"c":85.95,"h":86.7,"l":82.71,"n":19692,"o":84.79,"t":"2024-11-06T05:00:00Z","v":1120886,"vw":85.037045},{"c":83.53,"h":86.75,"l":83.31,"n":10950,"o":86.26,"t":"2024-11-07T05:00:00Z","v":445418,"vw":84.218665},{"c":83.85,"h":84.29,"l":82.21,"n":9764,"o":83.7,"t":"2024-11-08T05:00:00Z","v":355392,"vw":83.799323},{"c":83.31,"h":85.225,"l":83,"n":10575,"o":84.58,"t":"2024-11-11T05:00:00Z","v":472623,"vw":83.637378},{"c":80.4,"h":82.81,"l":80.265,"n":9125,"o":82.81,"t":"2024-11-12T05:00:00Z","v":455753,"vw":80.811135},{"c":81.66,"h":82.3,"l":80.82,"n":7147,"o":81.03,"t":"2024-11-13T05:00:00Z","v":266315,"vw":81.684415},{"c":80.88,"h":83.0099,"l":80.49,"n":6915,"o":82.22,"t":"2024-11-14T05:00:00Z","v":271189,"vw":81.221397},{"c":80.2,"h":81.7122,"l":79.72,"n":9085,"o":81.25,"t":"2024-11-15T05:00:00Z","v":416767,"vw":80.408319},{"c":79.9,"h":80.785,"l":79.36,"n":9177,"o":79.95,"t":"2024-11-18T05:00:00Z","v":357720,"vw":80.09177},{"c":79.53,"h":79.8,"l":78.35,"n":8574,"o":79.16,"t":"2024-11-19T05:00:00Z","v":420673,"vw":79.505467},{"c":78.45,"h":78.875,"l":77.17,"n":10098,"o":78.82,"t":"2024-11-20T05:00:00Z","v":574726,"vw":78.066837},{"c":81.13,"h":81.31,"l":78.1,"n":10248,"o":78.64,"t":"2024-11-21T05:00:00Z","v":448098,"vw":80.824187},{"c":82.37,"h":83.23,"l":81,"n":11875,"o":81.87,"t":"2024-11-22T05:00:00Z","v":542354,"vw":82.250737},{"c":85.82,"h":87.65,"l":82.89,"n":16949,"o":83.76,"t":"2024-11-25T05:00:00Z","v":979342,"vw":86.259449},{"c":80.74,"h":84.66,"l":80.03,"n":15353,"o":83.68,"t":"2024-11-26T05:00:00Z","v":661236,"vw":80.993434},{"c":80.62,"h":83,"l":80.44,"n":10148,"o":81.62,"t":"2024-11-27T05:00:00Z","v":373705,"vw":80.794269},{"c":80.51,"h":82.03,"l":80.37,"n":6119,"o":80.98,"t":"2024-11-29T05:00:00Z","v":207008,"vw":80.687348},{"c":79.91,"h":81.1299,"l":79.89,"n":11207,"o":80.73,"t":"2024-12-02T05:00:00Z","v":482140,"vw":80.318277},{"c":79.51,"h":80.515,"l":78.92,"n":11236,"o":79.87,"t":"2024-12-03T05:00:00Z","v":620010,"vw":79.520762},{"c":78.89,"h":80.015,"l":78.48,"n":10006,"o":79.45,"t":"2024-12-04T05:00:00Z","v":456624,"vw":78.964489},{"c":77.64,"h":79.84,"l":77.44,"n":8922,"o":79.01,"t":"2024-12-05T05:00:00Z","v":454860,"vw":77.9828},{"c":76.81,"h":79.035,"l":76.45,"n":12389,"o":78,"t":"2024-12-06T05:00:00Z","v":593309,"vw":77.334813},{"c":77.75,"h":78.78,"l":77.12,"n":13147,"o":77.24,"t":"2024-12-09T05:00:00Z","v":698485,"vw":78.042617},{"c":76.54,"h":77.8,"l":75.54,"n":12378,"o":77.8,"t":"2024-12-10T05:00:00Z","v":613716,"vw":76.630738},{"c":75.81,"h":78.13,"l":75.51,"n":11156,"o":77.43,"t":"2024-12-11T05:00:00Z","v":666708,"vw":75.944047},{"c":74.97,"h":76.36,"l":74.87,"n":10565,"o":75.88,"t":"2024-12-12T05:00:00Z","v":506502,"vw":75.268744},{"c":73.59,"h":75.31,"l":72.84,"n":13121,"o":74.77,"t":"2024-12-13T05:00:00Z","v":598402,"vw":73.522796},{"c":72.41,"h":73.79,"l":71.9214,"n":14450,"o":73.28,"t":"2024-12-16T05:00:00Z","v":705582,"vw":72.621435},{"c":71.42,"h":73.17,"l":70.91,"n":13707,"o":72.11,"t":"2024-12-17T05:00:00Z","v":876532,"vw":71.51447},{"c":67.96,"h":73.3,"l":67.94,"n":15284,"o":71.8,"t":"2024-12-18T05:00:00Z","v":929690,"vw":69.609238},{"c":66.84,"h":69.809,"l":66.77,"n":17017,"o":68.2,"t":"2024-12-19T05:00:00Z","v":875515,"vw":67.435293},{"c":66.75,"h":68.07,"l":66.4,"n":17162,"o":66.47,"t":"2024-12-20T05:00:00Z","v":1805507,"vw":66.874479},{"c":65.85,"h":67.169,"l":65.36,"n":13096,"o":66.17,"t":"2024-12-23T05:00:00Z","v":665016,"vw":65.981284},{"c":65.99,"h":66.11,"l":65.2,"n":6265,"o":65.67,"t":"2024-12-24T05:00:00Z","v":261451,"vw":65.801222},{"c":65.74,"h":66.24,"l":65.2,"n":9007,"o":65.47,"t":"2024-12-26T05:00:00Z","v":508575,"vw":65.813422},{"c":64.7,"h":66.23,"l":64,"n":9415,"o":65.11,"t":"2024-12-27T05:00:00Z","v":507724,"vw":64.800913},{"c":64.5,"h":64.87,"l":63.0841,"n":13955,"o":64.13,"t":"2024-12-30T05:00:00Z","v":901471,"vw":64.274546},{"c":64.68,"h":65.25,"l":64.17,"n":11514,"o":65.11,"t":"2024-12-31T05:00:00Z","v":757045,"vw":64.678836},{"c":63.74,"h":66.155,"l":63.71,"n":10797,"o":65.51,"t":"2025-01-02T05:00:00Z","v":533603,"vw":64.163138},{"c":64.5,"h":64.975,"l":63.15,"n":11571,"o":63.84,"t":"2025-01-03T05:00:00Z","v":555760,"vw":64.337463},{"c":66.24,"h":67.44,"l":65,"n":18141,"o":65,"t":"2025-01-06T05:00:00Z","v":1103130,"vw":66.55976},{"c":65.8,"h":67.53,"l":65.3,"n":11257,"o":66.17,"t":"2025-01-07T05:00:00Z","v":547071,"vw":65.869678},{"c":65.14,"h":65.4,"l":63.65,"n":11818,"o":65.11,"t":"2025-01-08T05:00:00Z","v":471479,"vw":64.886348},{"c":63.36,"h":64.234,"l":62.64,"n":18706,"o":64.23,"t":"2025-01-10T05:00:00Z","v":763515,"vw":63.378274},{"c":64.29,"h":64.5,"l":62.67,"n":10270,"o":63.33,"t":"2025-01-13T05:00:00Z","v":416978,"vw":63.977402},{"c":65.8,"h":65.81,"l":64.445,"n":10092,"o":64.77,"t":"2025-01-14T05:00:00Z","v":443756,"vw":65.382857},{"c":67.29,"h":68.3174,"l":66.98,"n":11327,"o":67.57,"t":"2025-01-15T05:00:00Z","v":510922,"vw":67.428577},{"c":67.58,"h":67.86,"l":66.16,"n":10646,"o":67.01,"t":"2025-01-16T05:00:00Z","v":488887,"vw":67.351291},{"c":67.45,"h":68.3,"l":66.84,"n":11827,"o":68,"t":"2025-01-17T05:00:00Z","v":731337,"vw":67.572403},{"c":69.25,"h":69.27,"l":68.0025,"n":12096,"o":68.17,"t":"2025-01-21T05:00:00Z","v":547167,"vw":69.006479},{"c":67.53,"h":69.13,"l":67.51,"n":13197,"o":68.91,"t":"2025-01-22T05:00:00Z","v":692462,"vw":68.143995},{"c":68.4,"h":69.39,"l":67.23,"n":16091,"o":68.14,"t":"2025-01-23T05:00:00Z","v":854638,"vw":68.580742},{"c":68.21,"h":68.74,"l":67.74,"n":13189,"o":68.17,"t":"2025-01-24T05:00:00Z","v":748700,"vw":68.298666},{"c":70.51,"h":70.83,"l":68.3625,"n":17181,"o":68.5,"t":"2025-01-27T05:00:00Z","v":860139,"vw":70.191366},{"c":68.56,"h":69.64,"l":67.665,"n":19580,"o":69.03,"t":"2025-01-28T05:00:00Z","v":1254727,"vw":68.615792},{"c":68.17,"h":69.62,"l":67.645,"n":17955,"o":68.56,"t":"2025-01-29T05:00:00Z","v":955758,"vw":68.35476},{"c":69.04,"h":73.46,"l":67.23,"n":29656,"o":69.9,"t":"2025-01-30T05:00:00Z","v":1751509,"vw":69.545764},{"c":67.44,"h":70.65,"l":67.34,"n":26609,"o":68.36,"t":"2025-01-31T05:00:00Z","v":1359006,"vw":68.439955},{"c":66.13,"h":67.53,"l":63.76,"n":20642,"o":65,"t":"2025-02-03T05:00:00Z","v":1046492,"vw":65.844035},{"c":67.13,"h":67.2,"l":65.63,"n":12713,"o":66.13,"t":"2025-02-04T05:00:00Z","v":551582,"vw":66.84978},{"c":66.57,"h":67.15,"l":65.97,"n":11412,"o":67.15,"t":"2025-02-05T05:00:00Z","v":481366,"vw":66.543697},{"c":66.35,"h":67.65,"l":65.84,"n":10213,"o":67.65,"t":"2025-02-06T05:00:00Z","v":422422,"vw":66.458896},{"c":65.7,"h":66.44,"l":65.025,"n":12457,"o":66.24,"t":"2025-02-07T05:00:00Z","v":630863,"vw":65.718739},{"c":65.56,"h":66.76,"l":65.43,"n":13800,"o":66.76,"t":"2025-02-10T05:00:00Z","v":634450,"vw":65.830531},{"c":65.83,"h":66.06,"l":64.8134,"n":9382,"o":64.99,"t":"2025-02-11T05:00:00Z","v":468899,"vw":65.626306},{"c":64.21,"h":64.61,"l":63.2,"n":12478,"o":64.61,"t":"2025-02-12T05:00:00Z","v":497682,"vw":63.955815},{"c":64.98,"h":65.2,"l":63.89,"n":12348,"o":64.55,"t":"2025-02-13T05:00:00Z","v":547452,"vw":64.587102},{"c":65.58,"h":66.94,"l":65.03,"n":10767,"o":65.49,"t":"2025-02-14T05:00:00Z","v":441928,"vw":65.642053},{"c":64.79,"h":65.989,"l":63.58,"n":17231,"o":65.58,"t":"2025-02-18T05:00:00Z","v":1136345,"vw":64.517861},{"c":64.69,"h":65.3,"l":63.24,"n":13279,"o":63.91,"t":"2025-02-19T05:00:00Z","v":1232335,"vw":64.510058},{"c":64.02,"h":65.73,"l":63.5,"n":13669,"o":64.9,"t":"2025-02-20T05:00:00Z","v":543122,"vw":64.161658},{"c":62.74,"h":64.66,"l":62.33,"n":11005,"o":64.48,"t":"2025-02-21T05:00:00Z","v":510877,"vw":63.140187},{"c":62.22,"h":62.83,"l":61.42,"n":12901,"o":62.24,"t":"2025-02-24T05:00:00Z","v":771007,"vw":62.397499},{"c":64.48,"h":64.81,"l":62.13,"n":14675,"o":62.3,"t":"2025-02-25T05:00:00Z","v":737372,"vw":63.984449},{"c":62.47,"h":64.99,"l":62,"n":12084,"o":64.99,"t":"2025-02-26T05:00:00Z","v":603974,"vw":62.808046},{"c":60.25,"h":62.4,"l":60.06,"n":14360,"o":62.07,"t":"2025-02-27T05:00:00Z","v":806893,"vw":60.798804},{"c":60.85,"h":60.88,"l":59.25,"n":15539,"o":60.12,"t":"2025-02-28T05:00:00Z","v":867034,"vw":60.363475},{"c":59.01,"h":62.12,"l":58.61,"n":16303,"o":61.4,"t":"2025-03-03T05:00:00Z","v":872110,"vw":59.581774},{"c":55.44,"h":58.4,"l":55.4,"n":22228,"o":58,"t":"2025-03-04T05:00:00Z","v":1257419,"vw":56.225729},{"c":57.91,"h":57.94,"l":55.42,"n":18209,"o":55.76,"t":"2025-03-05T05:00:00Z","v":1173969,"vw":57.141154},{"c":58.75,"h":59.3825,"l":57.48,"n":21630,"o":57.69,"t":"2025-03-06T05:00:00Z","v":1333381,"vw":58.632194},{"c":59.12,"h":59.34,"l":57.96,"n":15695,"o":58.84,"t":"2025-03-07T05:00:00Z","v":687043,"vw":58.908849},{"c":58.7,"h":59.45,"l":57.91,"n":19483,"o":58.76,"t":"2025-03-10T04:00:00Z","v":949702,"vw":58.678256},{"c":57.44,"h":58.88,"l":55.89,"n":18811,"o":58.62,"t":"2025-03-11T04:00:00Z","v":893275,"vw":56.993403},{"c":56.53,"h":57.585,"l":55.43,"n":15026,"o":57.39,"t":"2025-03-12T04:00:00Z","v":719670,"vw":56.376601},{"c":56.22,"h":57.365,"l":54.97,"n":14040,"o":56.14,"t":"2025-03-13T04:00:00Z","v":733780,"vw":56.047161},{"c":57.71,"h":57.73,"l":56.4,"n":12144,"o":57.02,"t":"2025-03-14T04:00:00Z","v":638370,"vw":57.396218},{"c":59.23,"h":59.515,"l":57.35,"n":15701,"o":57.35,"t":"2025-03-17T04:00:00Z","v":885242,"vw":58.85854},{"c":57.11,"h":59.04,"l":57.06,"n":13048,"o":59.04,"t":"2025-03-18T04:00:00Z","v":556512,"vw":57.532283},{"c":56.79,"h":57.81,"l":55.75,"n":14019,"o":57.38,"t":"2025-03-19T04:00:00Z","v":766313,"vw":56.939511},{"c":56.36,"h":57.41,"l":55.34,"n":12568,"o":55.65,"t":"2025-03-20T04:00:00Z","v":614124,"vw":56.500619},{"c":56.63,"h":57.075,"l":55.26,"n":14765,"o":55.28,"t":"2025-03-21T04:00:00Z","v":1245712,"vw":56.450133},{"c":57.87,"h":58.6,"l":56.96,"n":11828,"o":57.12,"t":"2025-03-24T04:00:00Z","v":614074,"vw":57.838933},{"c":56.23,"h":58.15,"l":55.86,"n":10308,"o":58,"t":"2025-03-25T04:00:00Z","v":721727,"vw":56.649071},{"c":56.34,"h":57.06,"l":55.68,"n":16475,"o":56.36,"t":"2025-03-26T04:00:00Z","v":951291,"vw":56.412924},{"c":55.99,"h":56.83,"l":55.45,"n":18659,"o":56.16,"t":"2025-03-27T04:00:00Z","v":1293066,"vw":55.977099},{"c":53.49,"h":55.845,"l":52.988,"n":22184,"o":55.5,"t":"2025-03-28T04:00:00Z","v":1345238,"vw":53.56093},{"c":53.85,"h":54.295,"l":52.12,"n":21429,"o":52.76,"t":"2025-03-31T04:00:00Z","v":1490882,"vw":53.366007},{"c":53.93,"h":54.87,"l":53.08,"n":14684,"o":53.94,"t":"2025-04-01T04:00:00Z","v":1080910,"vw":53.923723},{"c":55.56,"h":55.74,"l":53.44,"n":11599,"o":53.44,"t":"2025-04-02T04:00:00Z","v":607362,"vw":55.122158},{"c":47.93,"h":53.04,"l":47.87,"n":30020,"o":52.63,"t":"2025-04-03T04:00:00Z","v":1816335,"vw":49.327536},{"c":46.68,"h":47.66,"l":42.83,"n":42566,"o":44.95,"t":"2025-04-04T04:00:00Z","v":2983519,"vw":46.198557},{"c":45.27,"h":46.975,"l":43.81,"n":32041,"o":44.66,"t":"2025-04-07T04:00:00Z","v":2139628,"vw":45.106137},{"c":41.93,"h":46.8,"l":41.17,"n":28840,"o":46.78,"t":"2025-04-08T04:00:00Z","v":1733083,"vw":42.788665},{"c":48.06,"h":48.34,"l":41,"n":28890,"o":41.05,"t":"2025-04-09T04:00:00Z","v":1857928,"vw":46.199534},{"c":44.22,"h":47.705,"l":42.245,"n":34300,"o":46.08,"t":"2025-04-10T04:00:00Z","v":1987193,"vw":43.728782},{"c":44.24,"h":44.27,"l":41.86,"n":29941,"o":44.14,"t":"2025-04-11T04:00:00Z","v":1910155,"vw":43.352567},{"c":44.71,"h":45.445,"l":42.9,"n":23954,"o":45.32,"t":"2025-04-14T04:00:00Z","v":1494202,"vw":44.218582},{"c":43.46,"h":45.3,"l":43.07,"n":20939,"o":44.36,"t":"2025-04-15T04:00:00Z","v":1319647,"vw":43.624318},{"c":43.34,"h":44.15,"l":42.61,"n":18506,"o":43.44,"t":"2025-04-16T04:00:00Z","v":1174417,"vw":43.231611},{"c":43.8,"h":44.54,"l":43.31,"n":19720,"o":43.31,"t":"2025-04-17T04:00:00Z","v":1181136,"vw":43.924365},{"c":43.48,"h":43.68,"l":42.05,"n":22427,"o":43.2,"t":"2025-04-21T04:00:00Z","v":1319491,"vw":43.15141},{"c":44.82,"h":44.899,"l":43.545,"n":15730,"o":43.85,"t":"2025-04-22T04:00:00Z","v":985374,"vw":44.52012},{"c":45.27,"h":47.713,"l":44.8265,"n":26365,"o":46.59,"t":"2025-04-23T04:00:00Z","v":1944021,"vw":45.527437},{"c":47.85,"h":48,"l":44.3,"n":26498,"o":45.42,"t":"2025-04-24T04:00:00Z","v":2224152,"vw":46.92751},{"c":46.86,"h":47.705,"l":46.04,"n":20331,"o":47.41,"t":"2025-04-25T04:00:00Z","v":1059458,"vw":46.861154},{"c":46.5,"h":48,"l":45.85,"n":17077,"o":47.07,"t":"2025-04-28T04:00:00Z","v":940430,"vw":46.497505},{"c":46.36,"h":46.76,"l":45.82,"n":17319,"o":46.43,"t":"2025-04-29T04:00:00Z","v":912838,"vw":46.370761},{"c":46.05,"h":46.13,"l":44.4,"n":13740,"o":45.48,"t":"2025-04-30T04:00:00Z","v":869260,"vw":45.53824},{"c":46.33,"h":47.01,"l":45.66,"n":13854,"o":46.43,"t":"2025-05-01T04:00:00Z","v":883968,"vw":46.483031},{"c":47.33,"h":47.805,"l":46.625,"n":13526,"o":47.15,"t":"2025-05-02T04:00:00Z","v":1128655,"vw":47.33808},{"c":46.6,"h":47.4682,"l":46.57,"n":12235,"o":46.8,"t":"2025-05-05T04:00:00Z","v":554148,"vw":46.893366},{"c":45.66,"h":46.56,"l":45.44,"n":11560,"o":45.94,"t":"2025-05-06T04:00:00Z","v":650356,"vw":45.809201},{"c":45.9,"h":46.46,"l":45.52,"n":13200,"o":46.1,"t":"2025-05-07T04:00:00Z","v":549665,"vw":45.907661},{"c":48.08,"h":48.47,"l":46.12,"n":16550,"o":46.66,"t":"2025-05-08T04:00:00Z","v":1105187,"vw":47.553799},{"c":47.98,"h":48.51,"l":47.8195,"n":12550,"o":48.21,"t":"2025-05-09T04:00:00Z","v":733675,"vw":48.074666},{"c":52.44,"h":53.74,"l":50.97,"n":26012,"o":51.9,"t":"2025-05-12T04:00:00Z","v":1626333,"vw":52.589706},{"c":52.26,"h":52.82,"l":51.425,"n":15222,"o":52.78,"t":"2025-05-13T04:00:00Z","v":727037,"vw":52.256088},{"c":52.16,"h":52.62,"l":51.615,"n":16173,"o":51.83,"t":"2025-05-14T04:00:00Z","v":873215,"vw":52.158557},{"c":52.01,"h":52.17,"l":51.02,"n":15046,"o":51.63,"t":"2025-05-15T04:00:00Z","v":775124,"vw":51.814778},{"c":53.21,"h":53.5,"l":52.09,"n":17526,"o":52.43,"t":"2025-05-16T04:00:00Z","v":787142,"vw":53.118818},{"c":52.94,"h":53.115,"l":51.51,"n":18106,"o":51.51,"t":"2025-05-19T04:00:00Z","v":845198,"vw":52.837826},{"c":52.8,"h":53.49,"l":52.51,"n":17616,"o":52.74,"t":"2025-05-20T04:00:00Z","v":933134,"vw":52.957938},{"c":50.08,"h":51.965,"l":50.08,"n":15129,"o":51.42,"t":"2025-05-21T04:00:00Z","v":757922,"vw":50.565496},{"c":51.26,"h":51.57,"l":49.45,"n":18801,"o":49.81,"t":"2025-05-22T04:00:00Z","v":1362194,"vw":50.804294},{"c":49.76,"h":50.49,"l":49.13,"n":13558,"o":49.3,"t":"2025-05-23T04:00:00Z","v":672060,"vw":49.824298},{"c":51.26,"h":51.29,"l":49.6,"n":15631,"o":50.63,"t":"2025-05-27T04:00:00Z","v":747126,"vw":50.979938},{"c":50.28,"h":51.3,"l":50.16,"n":11949,"o":51.2,"t":"2025-05-28T04:00:00Z","v":523317,"vw":50.540436},{"c":51.44,"h":52.0214,"l":50.775,"n":18139,"o":51.22,"t":"2025-05-29T04:00:00Z","v":1038089,"vw":51.280607},{"c":50.62,"h":51.1,"l":50.28,"n":11885,"o":51.1,"t":"2025-05-30T04:00:00Z","v":937288,"vw":50.673583},{"c":49.72,"h":50.28,"l":48.83,"n":13726,"o":50.28,"t":"2025-06-02T04:00:00Z","v":668636,"vw":49.611058},{"c":53.1,"h":53.36,"l":49.42,"n":26550,"o":49.8,"t":"2025-06-03T04:00:00Z","v":1468575,"vw":52.69966},{"c":54.73,"h":55.27,"l":53.175,"n":31387,"o":53.41,"t":"2025-06-04T04:00:00Z","v":2001489,"vw":54.61832},{"c":55,"h":55.32,"l":53.7645,"n":27263,"o":54.21,"t":"2025-06-05T04:00:00Z","v":1653598,"vw":54.891153},{"c":56.26,"h":57.14,"l":55.08,"n":30296,"o":55.8,"t":"2025-06-06T04:00:00Z","v":1749586,"vw":56.463788},{"c":57.22,"h":58.22,"l":55.915,"n":28837,"o":57.1,"t":"2025-06-09T04:00:00Z","v":1781232,"vw":57.421302},{"c":58.37,"h":59.12,"l":57.2309,"n":17408,"o":57.63,"t":"2025-06-10T04:00:00Z","v":1286075,"vw":58.356234},{"c":58.22,"h":59.13,"l":58.06,"n":19727,"o":58.73,"t":"2025-06-11T04:00:00Z","v":1049838,"vw":58.439023},{"c":57.35,"h":57.625,"l":56.52,"n":13162,"o":57.34,"t":"2025-06-12T04:00:00Z","v":670903,"vw":57.157301},{"c":55.63,"h":57.02,"l":55.2,"n":13581,"o":56.45,"t":"2025-06-13T04:00:00Z","v":798180,"vw":55.692423},{"c":57.06,"h":57.64,"l":55.821,"n":12772,"o":56.84,"t":"2025-06-16T04:00:00Z","v":595180,"vw":57.058895},{"c":55.01,"h":56.515,"l":54.74,"n":13187,"o":56.26,"t":"2025-06-17T04:00:00Z","v":668189,"vw":55.285546},{"c":55.52,"h":56.47,"l":55.225,"n":14293,"o":55.23,"t":"2025-06-18T04:00:00Z","v":666334,"vw":55.777365},{"c":55.43,"h":56.15,"l":54.49,"n":13868,"o":56.15,"t":"2025-06-20T04:00:00Z","v":1110284,"vw":55.301203},{"c":56.27,"h":56.395,"l":54.195,"n":13116,"o":55.06,"t":"2025-06-23T04:00:00Z","v":654463,"vw":55.818785},{"c":56.49,"h":57.715,"l":56.39,"n":12612,"o":56.83,"t":"2025-06-24T04:00:00Z","v":663552,"vw":56.658516},{"c":54.82,"h":56.86,"l":54.49,"n":12241,"o":56.49,"t":"2025-06-25T04:00:00Z","v":594613,"vw":55.054554},{"c":55.49,"h":55.73,"l":54.575,"n":14217,"o":55.22,"t":"2025-06-26T04:00:00Z","v":691583,"vw":55.368237},{"c":55.59,"h":56.33,"l":54.74,"n":15226,"o":56.04,"t":"2025-06-27T04:00:00Z","v":985588,"vw":55.621358},{"c":55.24,"h":55.88,"l":54.725,"n":15091,"o":55.68,"t":"2025-06-30T04:00:00Z","v":683817,"vw":55.278799},{"c":57.89,"h":59.79,"l":55,"n":22548,"o":55,"t":"2025-07-01T04:00:00Z","v":1221789,"vw":57.930691},{"c":59.86,"h":60.03,"l":57.805,"n":18112,"o":58.21,"t":"2025-07-02T04:00:00Z","v":992865,"vw":59.41095},{"c":59.44,"h":60.02,"l":58.58,"n":10011,"o":59.91,"t":"2025-07-03T04:00:00Z","v":626192,"vw":59.298176},{"c":58.18,"h":59.225,"l":57.45,"n":12820,"o":58.79,"t":"2025-07-07T04:00:00Z","v":577117,"vw":58.172178},{"c":59.29,"h":60.26,"l":57.77,"n":14309,"o":58.55,"t":"2025-07-08T04:00:00Z","v":676997,"vw":59.339241},{"c":59.64,"h":59.95,"l":58.645,"n":11489,"o":59.55,"t":"2025-07-09T04:00:00Z","v":481236,"vw":59.52897},{"c":61.5,"h":62.47,"l":59.67,"n":19303,"o":59.92,"t":"2025-07-10T04:00:00Z","v":1119031,"vw":61.707547},{"c":60.57,"h":61.0468,"l":60.33,"n":12793,"o":60.47,"t":"2025-07-11T04:00:00Z","v":728244,"vw":60.67926},{"c":59.56,"h":60.53,"l":59.06,"n":11916,"o":60.45,"t":"2025-07-14T04:00:00Z","v":582947,"vw":59.609158},{"c":58.43,"h":60.02,"l":58.43,"n":12880,"o":59.88,"t":"2025-07-15T04:00:00Z","v":706787,"vw":58.75335},{"c":58.35,"h":59.355,"l":57.61,"n":14490,"o":58.79,"t":"2025-07-16T04:00:00Z","v":708017,"vw":58.392043},{"c":59.6,"h":60.1,"l":58.2148,"n":14086,"o":58.38,"t":"2025-07-17T04:00:00Z","v":701649,"vw":59.441318},{"c":59.67,"h":60.56,"l":59.42,"n":13220,"o":60.52,"t":"2025-07-18T04:00:00Z","v":669640,"vw":59.746205},{"c":59.57,"h":60.84,"l":59.475,"n":14046,"o":60.29,"t":"2025-07-21T04:00:00Z","v":686068,"vw":59.872644},{"c":63.67,"h":63.84,"l":60.02,"n":25587,"o":60.02,"t":"2025-07-22T04:00:00Z","v":1561098,"vw":62.963224},{"c":64.69,"h":65.525,"l":63.79,"n":31257,"o":64.94,"t":"2025-07-23T04:00:00Z","v":1625337,"vw":64.550407},{"c":59.39,"h":62.325,"l":58.675,"n":37877,"o":60.41,"t":"2025-07-24T04:00:00Z","v":2752235,"vw":60.181752},{"c":60.79,"h":60.87,"l":59.24,"n":20547,"o":60.78,"t":"2025-07-25T04:00:00Z","v":1131488,"vw":60.357451},{"c":60.31,"h":61.26,"l":59.8,"n":13948,"o":60.62,"t":"2025-07-28T04:00:00Z","v":704137,"vw":60.394959},{"c":61.19,"h":62.112,"l":59.555,"n":21081,"o":60.8,"t":"2025-07-29T04:00:00Z","v":1157738,"vw":60.882422},{"c":59.16,"h":61.89,"l":58.99,"n":22268,"o":61.34,"t":"2025-07-30T04:00:00Z","v":1516067,"vw":59.758088},{"c":58.29,"h":58.985,"l":58.09,"n":17681,"o":58.44,"t":"2025-07-31T04:00:00Z","v":967417,"vw":58.358276},{"c":56.64,"h":57.77,"l":55.605,"n":21359,"o":57.61,"t":"2025-08-01T04:00:00Z","v":1158162,"vw":56.56652},{"c":58.77,"h":59.46,"l":56.6804,"n":16466,"o":56.86,"t":"2025-08-04T04:00:00Z","v":1031271,"vw":58.645771},{"c":59.32,"h":59.47,"l":57.83,"n":12996,"o":59.02,"t":"2025-08-05T04:00:00Z","v":619133,"vw":58.976757},{"c":58.52,"h":59.45,"l":58.26,"n":13449,"o":59.45,"t":"2025-08-06T04:00:00Z","v":582509,"vw":58.560288},{"c":57.2,"h":59.68,"l":56.96,"n":15876,"o":59.68,"t":"2025-08-07T04:00:00Z","v":862705,"vw":57.338941},{"c":56.85,"h":57.62,"l":56.41,"n":10056,"o":57.32,"t":"2025-08-08T04:00:00Z","v":498146,"vw":57.00254},{"c":56.7,"h":57.48,"l":55.84,"n":13233,"o":57.08,"t":"2025-08-11T04:00:00Z","v":606082,"vw":56.52097},{"c":60.48,"h":60.48,"l":57.05,"n":14144,"o":57.195,"t":"2025-08-12T04:00:00Z","v":800698,"vw":59.796061},{"c":64.62,"h":64.955,"l":60.63,"n":23648,"o":60.63,"t":"2025-08-13T04:00:00Z","v":1605597,"vw":63.705508},{"c":64.32,"h":64.42,"l":62.86,"n":20629,"o":63.51,"t":"2025-08-14T04:00:00Z","v":1303059,"vw":63.86952},{"c":63.27,"h":64.95,"l":63.24,"n":11064,"o":64.95,"t":"2025-08-15T04:00:00Z","v":567817,"vw":63.436693},{"c":63.1,"h":63.51,"l":62.65,"n":12305,"o":63.33,"t":"2025-08-18T04:00:00Z","v":660337,"vw":63.098689},{"c":64.22,"h":64.74,"l":63.61,"n":12139,"o":63.61,"t":"2025-08-19T04:00:00Z","v":585388,"vw":64.174932},{"c":62.64,"h":63.83,"l":62.6,"n":14333,"o":63.43,"t":"2025-08-20T04:00:00Z","v":771875,"vw":63.084698},{"c":62.07,"h":62.36,"l":60.99,"n":10097,"o":61.77,"t":"2025-08-21T04:00:00Z","v":477411,"vw":62.011816},{"c":65.92,"h":67.3,"l":62.36,"n":23823,"o":62.64,"t":"2025-08-22T04:00:00Z","v":1301056,"vw":65.984669},{"c":65.18,"h":65.94,"l":64.69,"n":14116,"o":65.26,"t":"2025-08-25T04:00:00Z","v":666162,"vw":65.339402},{"c":64.35,"h":65.84,"l":63.855,"n":15012,"o":65.04,"t":"2025-08-26T04:00:00Z","v":902858,"vw":64.416778},{"c":65.2,"h":65.735,"l":64.05,"n":16261,"o":64.05,"t":"2025-08-27T04:00:00Z","v":728126,"vw":65.09512},{"c":63.88,"h":65.655,"l":62.95,"n":16498,"o":65.61,"t":"2025-08-28T04:00:00Z","v":685360,"vw":63.710862},{"c":63.59,"h":64.73,"l":63.23,"n":13284,"o":64.2,"t":"2025-08-29T04:00:00Z","v":606288,"vw":63.588396},{"c":63.48,"h":63.62,"l":62.19,"n":12288,"o":62.32,"t":"2025-09-02T04:00:00Z","v":598058,"vw":63.239813},{"c":63.58,"h":64.3,"l":62.92,"n":10616,"o":63.09,"t":"2025-09-03T04:00:00Z","v":418222,"vw":63.480159},{"c":65.44,"h":65.5,"l":63.18,"n":12974,"o":63.92,"t":"2025-09-04T04:00:00Z","v":517736,"vw":64.912482},{"c":66.61,"h":67.18,"l":65.49,"n":14358,"o":65.8,"t":"2025-09-05T04:00:00Z","v":602882,"vw":66.343088},{"c":66.85,"h":67.49,"l":65.26,"n":16345,"o":67.49,"t":"2025-09-08T04:00:00Z","v":770293,"vw":66.648772},{"c":65.32,"h":66.425,"l":64.5761,"n":14486,"o":66.11,"t":"2025-09-09T04:00:00Z","v":637671,"vw":65.18783},{"c":64.72,"h":65.61,"l":63.68,"n":14815,"o":64.84,"t":"2025-09-10T04:00:00Z","v":928915,"vw":64.335428},{"c":66.67,"h":66.829,"l":64.66,"n":12141,"o":65.25,"t":"2025-09-11T04:00:00Z","v":550220,"vw":66.34409},{"c":65.28,"h":66.515,"l":65.215,"n":14759,"o":66.35,"t":"2025-09-12T04:00:00Z","v":624114,"vw":65.728926},{"c":65.4,"h":65.75,"l":64.56,"n":15368,"o":65.58,"t":"2025-09-15T04:00:00Z","v":669278,"vw":65.284211},{"c":65.62,"h":66.4,"l":65.18,"n":13983,"o":65.59,"t":"2025-09-16T04:00:00Z","v":642115,"vw":65.66608},{"c":64.93,"h":68.075,"l":64.76,"n":13841,"o":65.77,"t":"2025-09-17T04:00:00Z","v":633602,"vw":65.704331},{"c":65.43,"h":65.7499,"l":64.27,"n":14557,"o":65.34,"t":"2025-09-18T04:00:00Z","v":704640,"vw":65.192149},{"c":63.35,"h":65.3,"l":62.94,"n":16767,"o":65.28,"t":"2025-09-19T04:00:00Z","v":1609283,"vw":63.492267},{"c":63.73,"h":63.785,"l":62.82,"n":13852,"o":62.97,"t":"2025-09-22T04:00:00Z","v":651046,"vw":63.542162},{"c":62.55,"h":65.17,"l":62.49,"n":17333,"o":64.97,"t":"2025-09-23T04:00:00Z","v":904188,"vw":63.053738},{"c":62.67,"h":63.65,"l":62.32,"n":9679,"o":63,"t":"2025-09-24T04:00:00Z","v":440589,"vw":62.760421},{"c":61.73,"h":62.4751,"l":60.785,"n":14557,"o":61.99,"t":"2025-09-25T04:00:00Z","v":567926,"vw":61.534055},{"c":63.61,"h":63.64,"l":61.49,"n":16525,"o":61.97,"t":"2025-09-26T04:00:00Z","v":1028980,"vw":63.190326},{"c":64.17,"h":64.3,"l":62.74,"n":13176,"o":64.21,"t":"2025-09-29T04:00:00Z","v":607342,"vw":63.893382},{"c":63.24,"h":64.15,"l":62.045,"n":13860,"o":64.15,"t":"2025-09-30T04:00:00Z","v":505548,"vw":62.879415},{"c":64.13,"h":64.32,"l":62.97,"n":14642,"o":62.97,"t":"2025-10-01T04:00:00Z","v":528510,"vw":63.939177},{"c":65.1,"h":65.62,"l":64.13,"n":19092,"o":64.25,"t":"2025-10-02T04:00:00Z","v":601211,"vw":65.082919},{"c":66.34,"h":66.9,"l":65.25,"n":14315,"o":66,"t":"2025-10-03T04:00:00Z","v":877644,"vw":66.221428},{"c":64.61,"h":66.715,"l":64.32,"n":12393,"o":66.36,"t":"2025-10-06T04:00:00Z","v":473352,"vw":64.890811},{"c":63,"h":65.09,"l":62.95,"n":14982,"o":64.62,"t":"2025-10-07T04:00:00Z","v":742196,"vw":63.346407},{"c":63.6,"h":63.92,"l":62.78,"n":12775,"o":62.97,"t":"2025-10-08T04:00:00Z","v":562523,"vw":63.493347},{"c":62,"h":63.52,"l":61.98,"n":11620,"o":63.48,"t":"2025-10-09T04:00:00Z","v":605703,"vw":62.316677},{"c":58.75,"h":62.405,"l":58.56,"n":16616,"o":61.91,"t":"2025-10-10T04:00:00Z","v":937044,"vw":60.008664},{"c":60.26,"h":61.075,"l":59.5,"n":13007,"o":59.65,"t":"2025-10-13T04:00:00Z","v":590078,"vw":60.461332},{"c":62.9,"h":63.48,"l":59.47,"n":15319,"o":59.47,"t":"2025-10-14T04:00:00Z","v":827757,"vw":62.756095},{"c":63.12,"h":64.02,"l":62.21,"n":14305,"o":63.59,"t":"2025-10-15T04:00:00Z","v":732629,"vw":63.068251},{"c":62.55,"h":63.35,"l":61.71,"n":14136,"o":63.35,"t":"2025-10-16T04:00:00Z","v":877319,"vw":62.499937},{"c":63.91,"h":63.965,"l":62.075,"n":12420,"o":62.43,"t":"2025-10-17T04:00:00Z","v":608992,"vw":63.546911},{"c":63.34,"h":64.85,"l":63.115,"n":13584,"o":64.27,"t":"2025-10-20T04:00:00Z","v":670881,"vw":63.592627},{"c":65,"h":65.74,"l":62.9,"n":14005,"o":63.29,"t":"2025-10-21T04:00:00Z","v":791408,"vw":64.524243},{"c":65.05,"h":66.63,"l":64.77,"n":21741,"o":65.55,"t":"2025-10-22T04:00:00Z","v":1361005,"vw":65.56825},{"c":70.63,"h":70.67,"l":64,"n":31983,"o":67,"t":"2025-10-23T04:00:00Z","v":2174610,"vw":69.139647},{"c":71.91,"h":72.48,"l":69.595,"n":28309,"o":71.48,"t":"2025-10-24T04:00:00Z","v":1448245,"vw":71.553163},{"c":70.93,"h":73.07,"l":70.55,"n":22557,"o":72.03,"t":"2025-10-27T04:00:00Z","v":1300294,"vw":71.329337},{"c":70.59,"h":71.62,"l":70.205,"n":19823,"o":70.59,"t":"2025-10-28T04:00:00Z","v":922951,"vw":70.628214},{"c":68.36,"h":71.01,"l":67.93,"n":21370,"o":70.43,"t":"2025-10-29T04:00:00Z","v":1071742,"vw":69.036535},{"c":67.17,"h":68.955,"l":66.98,"n":18683,"o":67.65,"t":"2025-10-30T04:00:00Z","v":771879,"vw":67.661102},{"c":66.11,"h":66.745,"l":65.14,"n":14409,"o":66.69,"t":"2025-10-31T04:00:00Z","v":674918,"vw":65.957276},{"c":66.07,"h":66.34,"l":64.01,"n":14862,"o":65.57,"t":"2025-11-03T05:00:00Z","v":639828,"vw":65.861544},{"c":64.21,"h":65.93,"l":64.03,"n":13388,"o":65.27,"t":"2025-11-04T05:00:00Z","v":643398,"vw":64.344512},{"c":66.04,"h":66.73,"l":64.1,"n":13961,"o":64.35,"t":"2025-11-05T05:00:00Z","v":563002,"vw":66.014701},{"c":65.41,"h":66.89,"l":64.995,"n":15204,"o":66.05,"t":"2025-11-06T05:00:00Z","v":689172,"vw":65.645488},{"c":65.75,"h":66.385,"l":65.01,"n":13366,"o":65.05,"t":"2025-11-07T05:00:00Z","v":610406,"vw":65.627605},{"c":63.97,"h":66.25,"l":63.87,"n":13186,"o":66.25,"t":"2025-11-10T05:00:00Z","v":473106,"vw":64.185675},{"c":64.79,"h":65.03,"l":63.82,"n":13143,"o":64.41,"t":"2025-11-11T05:00:00Z","v":730304,"vw":64.735924},{"c":65.33,"h":66.3,"l":64.74,"n":14289,"o":65.26,"t":"2025-11-12T05:00:00Z","v":682244,"vw":65.42842},{"c":63.97,"h":65.95,"l":63.35,"n":15289,"o":64.77,"t":"2025-11-13T05:00:00Z","v":739286,"vw":64.367732},{"c":64.25,"h":64.54,"l":62.54,"n":14052,"o":62.89,"t":"2025-11-14T05:00:00Z","v":697133,"vw":64.069513},{"c":62.08,"h":64.24,"l":61.98,"n":10076,"o":64.24,"t":"2025-11-17T05:00:00Z","v":442141,"vw":62.471039},{"c":61.61,"h":62.1,"l":60.905,"n":13060,"o":61.42,"t":"2025-11-18T05:00:00Z","v":880435,"vw":61.530391},{"c":60.79,"h":62.09,"l":60.54,"n":13148,"o":61.99,"t":"2025-11-19T05:00:00Z","v":641576,"vw":61.059388},{"c":59.34,"h":62,"l":59.055,"n":16764,"o":61.27,"t":"2025-11-20T05:00:00Z","v":769136,"vw":59.78218},{"c":64.22,"h":64.52,"l":59.53,"n":18661,"o":59.73,"t":"2025-11-21T05:00:00Z","v":1303375,"vw":63.745602},{"c":65.43,"h":66.6,"l":63.7,"n":17711,"o":64.3,"t":"2025-11-24T05:00:00Z","v":1194904,"vw":65.550345},{"c":67.31,"h":68.3,"l":65.8,"n":20241,"o":65.8,"t":"2025-11-25T05:00:00Z","v":1136102,"vw":67.301164},{"c":66.57,"h":67.79,"l":66.51,"n":13393,"o":66.64,"t":"2025-11-26T05:00:00Z","v":629756,"vw":66.898443},{"c":66.11,"h":66.9942,"l":65.56,"n":7775,"o":66.55,"t":"2025-11-28T05:00:00Z","v":282434,"vw":66.21361},{"c":66.93,"h":67.68,"l":65.01,"n":20935,"o":65.38,"t":"2025-12-01T05:00:00Z","v":1373108,"vw":67.001251},{"c":68.33,"h":69.09,"l":66.4762,"n":15211,"o":67.37,"t":"2025-12-02T05:00:00Z","v":1403912,"vw":67.527311},{"c":70.11,"h":70.87,"l":68.1514,"n":18014,"o":68.94,"t":"2025-12-03T05:00:00Z","v":1126214,"vw":70.210035},{"c":69.73,"h":70.94,"l":69.365,"n":13385,"o":70.02,"t":"2025-12-04T05:00:00Z","v":779335,"vw":69.833047},{"c":70.01,"h":71.59,"l":69.36,"n":13811,"o":69.79,"t":"2025-12-05T05:00:00Z","v":756842,"vw":70.279914},{"c":71.31,"h":71.59,"l":69.99,"n":19148,"o":71.29,"t":"2025-12-08T05:00:00Z","v":866385,"vw":71.217872},{"c":71.4,"h":72.215,"l":70.6,"n":10065,"o":70.6,"t":"2025-12-09T05:00:00Z","v":411518,"vw":71.517523},{"c":74.49,"h":75.39,"l":71.45,"n":16913,"o":71.57,"t":"2025-12-10T05:00:00Z","v":1159582,"vw":73.895342},{"c":74.91,"h":75.55,"l":73.8401,"n":15858,"o":75.55,"t":"2025-12-11T05:00:00Z","v":910601,"vw":74.626899},{"c":73.79,"h":75.45,"l":73.565,"n":13780,"o":75.39,"t":"2025-12-12T05:00:00Z","v":713426,"vw":74.075851},{"c":74.56,"h":75.24,"l":73.67,"n":16734,"o":74.11,"t":"2025-12-15T05:00:00Z","v":953490,"vw":74.494409},{"c":74,"h":74.64,"l":73.33,"n":14110,"o":74.64,"t":"2025-12-16T05:00:00Z","v":790964,"vw":73.988502},{"c":75.1,"h":75.96,"l":73.02,"n":18832,"o":73.82,"t":"2025-12-17T05:00:00Z","v":1041377,"vw":75.096956},{"c":75.66,"h":76.06,"l":74.535,"n":15370,"o":75.82,"t":"2025-12-18T05:00:00Z","v":713299,"vw":75.527917},{"c":75.76,"h":76.62,"l":74.661,"n":12882,"o":75.28,"t":"2025-12-19T05:00:00Z","v":979175,"vw":75.823254},{"c":76.6,"h":76.7,"l":75.48,"n":11065,"o":75.58,"t":"2025-12-22T05:00:00Z","v":608843,"vw":76.437067},{"c":75.75,"h":76.45,"l":75.45,"n":10288,"o":76,"t":"2025-12-23T05:00:00Z","v":499934,"vw":75.895512},{"c":75.98,"h":76.81,"l":75.54,"n":4714,"o":76.25,"t":"2025-12-24T05:00:00Z","v":192411,"vw":75.983525},{"c":76.09,"h":76.28,"l":75.41,"n":7844,"o":76.15,"t":"2025-12-26T05:00:00Z","v":368418,"vw":75.99335},{"c":75.48,"h":76.14,"l":75.08,"n":9204,"o":76,"t":"2025-12-29T05:00:00Z","v":402881,"vw":75.506846},{"c":75.03,"h":76.09,"l":74.56,"n":8420,"o":75.54,"t":"2025-12-30T05:00:00Z","v":329529,"vw":75.228641},{"c":74.24,"h":75.095,"l":74.008,"n":9017,"o":74.97,"t":"2025-12-31T05:00:00Z","v":385223,"vw":74.348358},{"c":75.89,"h":76.11,"l":73.69,"n":11737,"o":74.43,"t":"2026-01-02T05:00:00Z","v":512552,"vw":75.576817},{"c":75.67,"h":76.975,"l":74.81,"n":14774,"o":75.39,"t":"2026-01-05T05:00:00Z","v":783735,"vw":75.899701},{"c":83.65,"h":83.77,"l":78.55,"n":30422,"o":78.6,"t":"2026-01-06T05:00:00Z","v":2375154,"vw":81.788421},{"c":84.66,"h":84.87,"l":83.04,"n":20493,"o":83.89,"t":"2026-01-07T05:00:00Z","v":1151160,"vw":84.327705},{"c":86.74,"h":87.39,"l":84.205,"n":18855,"o":85,"t":"2026-01-08T05:00:00Z","v":1266873,"vw":86.16254},{"c":87.57,"h":88.45,"l":85.49,"n":16947,"o":86.74,"t":"2026-01-09T05:00:00Z","v":1049880,"vw":87.313524},{"c":85.92,"h":86.52,"l":85.22,"n":21059,"o":86,"t":"2026-01-12T05:00:00Z","v":1242518,"vw":85.857283},{"c":87.48,"h":88.31,"l":85.0575,"n":16063,"o":85.3,"t":"2026-01-13T05:00:00Z","v":1076418,"vw":87.455267},{"c":88.07,"h":89.61,"l":86.541,"n":18353,"o":87.55,"t":"2026-01-14T05:00:00Z","v":933566,"vw":88.284834},{"c":88.73,"h":89.39,"l":87.86,"n":15100,"o":88.54,"t":"2026-01-15T05:00:00Z","v":808066,"vw":88.663981},{"c":88.64,"h":88.7299,"l":87.67,"n":14285,"o":88.05,"t":"2026-01-16T05:00:00Z","v":636563,"vw":88.347847},{"c":85.02,"h":87.39,"l":84.88,"n":16879,"o":86.57,"t":"2026-01-20T05:00:00Z","v":770808,"vw":85.524309},{"c":87.38,"h":88.45,"l":85.31,"n":16708,"o":85.98,"t":"2026-01-21T05:00:00Z","v":785988,"vw":87.390259},{"c":87.96,"h":89.59,"l":87.25,"n":20632,"o":87.79,"t":"2026-01-22T05:00:00Z","v":1607745,"vw":88.008978},{"c":86.66,"h":88.325,"l":86.12,"n":14399,"o":87.74,"t":"2026-01-23T05:00:00Z","v":754583,"vw":86.623861},{"c":85.67,"h":86.935,"l":85.43,"n":15869,"o":86.28,"t":"2026-01-26T05:00:00Z","v":861810,"vw":85.870487},{"c":85.77,"h":87.17,"l":84.16,"n":16413,"o":86.55,"t":"2026-01-27T05:00:00Z","v":1045518,"vw":85.578493},{"c":84.17,"h":86.45,"l":83.845,"n":24852,"o":86.04,"t":"2026-01-28T05:00:00Z","v":1444332,"vw":84.449732},{"c":80.62,"h":82.715,"l":78.15,"n":32020,"o":81.26,"t":"2026-01-29T05:00:00Z","v":2083916,"vw":80.142202},{"c":80.22,"h":81.055,"l":79.07,"n":18735,"o":79.39,"t":"2026-01-30T05:00:00Z","v":927694,"vw":80.175384},{"c":82.15,"h":82.2,"l":80.195,"n":16607,"o":80.7,"t":"2026-02-02T05:00:00Z","v":1122834,"vw":81.482545},{"c":85.8,"h":86.19,"l":81.43,"n":27362,"o":83.29,"t":"2026-02-03T05:00:00Z","v":1267844,"vw":85.289978},{"c":88.22,"h":89.135,"l":85.28,"n":20237,"o":85.28,"t":"2026-02-04T05:00:00Z","v":970857,"vw":88.133128},{"c":86.69,"h":87.91,"l":84.87,"n":14042,"o":87.12,"t":"2026-02-05T05:00:00Z","v":579743,"vw":86.597887},{"c":87.88,"h":89.13,"l":86.34,"n":14486,"o":87.3,"t":"2026-02-06T05:00:00Z","v":832207,"vw":88.025598},{"c":87.12,"h":87.6,"l":86.28,"n":11706,"o":87,"t":"2026-02-09T05:00:00Z","v":534979,"vw":87.068485},{"c":86.69,"h":88.29,"l":86.66,"n":11427,"o":87.41,"t":"2026-02-10T05:00:00Z","v":564986,"vw":87.15457},{"c":86.72,"h":88.05,"l":86.0405,"n":10424,"o":87.46,"t":"2026-02-11T05:00:00Z","v":514693,"vw":86.771317},{"c":86.17,"h":89.42,"l":84.13,"n":15029,"o":88.08,"t":"2026-02-12T05:00:00Z","v":1153421,"vw":85.879064},{"c":87.04,"h":88.11,"l":85.33,"n":11766,"o":86.77,"t":"2026-02-13T05:00:00Z","v":552208,"vw":87.109285},{"c":87.64,"h":88.43,"l":86.2,"n":16789,"o":87.01,"t":"2026-02-17T05:00:00Z","v":868252,"vw":87.330493},{"c":89.22,"h":90.25,"l":86.94,"n":19514,"o":86.94,"t":"2026-02-18T05:00:00Z","v":1106679,"vw":89.262609},{"c":86.81,"h":88.43,"l":85.51,"n":16479,"o":87.64,"t":"2026-02-19T05:00:00Z","v":1151768,"vw":86.767295},{"c":89.12,"h":90.16,"l":86.56,"n":17521,"o":86.56,"t":"2026-02-20T05:00:00Z","v":866084,"vw":88.532205},{"c":83.33,"h":88.33,"l":82.22,"n":17456,"o":88.27,"t":"2026-02-23T05:00:00Z","v":997889,"vw":83.608063},{"c":83.77,"h":85.41,"l":83.1801,"n":14201,"o":83.36,"t":"2026-02-24T05:00:00Z","v":736283,"vw":84.191818},{"c":80.96,"h":84.74,"l":79.89,"n":21456,"o":84.16,"t":"2026-02-25T05:00:00Z","v":1256615,"vw":81.051309},{"c":82.52,"h":83.85,"l":81.135,"n":18927,"o":81.27,"t":"2026-02-26T05:00:00Z","v":962922,"vw":82.625464},{"c":79.62,"h":81.1,"l":77.56,"n":19550,"o":80.95,"t":"2026-02-27T05:00:00Z","v":1487743,"vw":79.153401},{"c":79.54,"h":79.93,"l":76.03,"n":17634,"o":77.76,"t":"2026-03-02T05:00:00Z","v":1018321,"vw":79.185771},{"c":78.82,"h":79.44,"l":76,"n":12994,"o":76.98,"t":"2026-03-03T05:00:00Z","v":679299,"vw":78.603884},{"c":78.23,"h":80.45,"l":78.09,"n":13044,"o":79.78,"t":"2026-03-04T05:00:00Z","v":649468,"vw":78.667564},{"c":73.88,"h":78.75,"l":73.24,"n":32694,"o":77.26,"t":"2026-03-05T05:00:00Z","v":2849285,"vw":74.618744},{"c":70.62,"h":73.23,"l":68.95,"n":25559,"o":71.98,"t":"2026-03-06T05:00:00Z","v":1825242,"vw":70.50632},{"c":72.27,"h":72.29,"l":67.06,"n":23588,"o":69,"t":"2026-03-09T04:00:00Z","v":1587716,"vw":70.613559},{"c":72.08,"h":73.91,"l":72,"n":20984,"o":72.94,"t":"2026-03-10T04:00:00Z","v":1278329,"vw":72.807319},{"c":71.07,"h":72.355,"l":70.1447,"n":16832,"o":72,"t":"2026-03-11T04:00:00Z","v":1087358,"vw":71.081445},{"c":68.99,"h":70.625,"l":68.79,"n":16574,"o":69.57,"t":"2026-03-12T04:00:00Z","v":951704,"vw":69.575531},{"c":68.91,"h":69.62,"l":68.54,"n":13925,"o":69.44,"t":"2026-03-13T04:00:00Z","v":779477,"vw":69.033648},{"c":71.26,"h":72.64,"l":70.45,"n":18774,"o":71.42,"t":"2026-03-16T04:00:00Z","v":1018365,"vw":71.313574},{"c":71.59,"h":73.29,"l":71.41,"n":14343,"o":71.88,"t":"2026-03-17T04:00:00Z","v":577170,"vw":72.00212},{"c":70.59,"h":71.72,"l":70.265,"n":18396,"o":70.56,"t":"2026-03-18T04:00:00Z","v":752660,"vw":70.78098},{"c":71.18,"h":71.495,"l":69.59,"n":16312,"o":69.66,"t":"2026-03-19T04:00:00Z","v":898704,"vw":70.65156},{"c":70.47,"h":71.71,"l":69.28,"n":20022,"o":71.71,"t":"2026-03-20T04:00:00Z","v":1745310,"vw":70.339616},{"c":74.05,"h":75.64,"l":72.19,"n":19132,"o":73.1,"t":"2026-03-23T04:00:00Z","v":955580,"vw":74.299582},{"c":73.8,"h":75.31,"l":71.36,"n":15532,"o":72.71,"t":"2026-03-24T04:00:00Z","v":751919,"vw":74.105383},{"c":73.36,"h":76.28,"l":73.3,"n":17111,"o":74.63,"t":"2026-03-25T04:00:00Z","v":905813,"vw":73.824464},{"c":73.15,"h":74.31,"l":72.33,"n":14688,"o":72.33,"t":"2026-03-26T04:00:00Z","v":605649,"vw":73.18396},{"c":70.95,"h":72.82,"l":70.37,"n":17368,"o":72.35,"t":"2026-03-27T04:00:00Z","v":896365,"vw":71.195336},{"c":69.56,"h":71.97,"l":69.26,"n":25460,"o":71.97,"t":"2026-03-30T04:00:00Z","v":1437121,"vw":69.808038},{"c":72.76,"h":74.32,"l":70.355,"n":17061,"o":70.68,"t":"2026-03-31T04:00:00Z","v":887185,"vw":72.455534},{"c":73.07,"h":73.94,"l":72.05,"n":14881,"o":73.39,"t":"2026-04-01T04:00:00Z","v":741027,"vw":73.200356},{"c":73.3,"h":74.46,"l":70.01,"n":11498,"o":71.42,"t":"2026-04-02T04:00:00Z","v":488294,"vw":72.721547},{"c":73.4,"h":73.44,"l":71.76,"n":10874,"o":72.77,"t":"2026-04-06T04:00:00Z","v":409031,"vw":73.159875},{"c":73.55,"h":74.37,"l":71.26,"n":13572,"o":72.67,"t":"2026-04-07T04:00:00Z","v":533422,"vw":73.535133},{"c":77.02,"h":79.01,"l":76.7,"n":16052,"o":77.48,"t":"2026-04-08T04:00:00Z","v":890095,"vw":77.375756},{"c":77.99,"h":78.55,"l":76.09,"n":13560,"o":76.51,"t":"2026-04-09T04:00:00Z","v":570365,"vw":77.590727},{"c":77.06,"h":78.85,"l":76.58,"n":10881,"o":78.27,"t":"2026-04-10T04:00:00Z","v":437634,"vw":77.160574},{"c":77.8,"h":77.9,"l":76,"n":11042,"o":76.72,"t":"2026-04-13T04:00:00Z","v":447721,"vw":77.425389},{"c":78.78,"h":79.24,"l":77.55,"n":10589,"o":77.88,"t":"2026-04-14T04:00:00Z","v":511156,"vw":78.628912},{"c":77.23,"h":78.12,"l":74.24,"n":26592,"o":77.57,"t":"2026-04-15T04:00:00Z","v":1958208,"vw":76.533525},{"c":77.33,"h":79.41,"l":76.27,"n":19391,"o":77.4,"t":"2026-04-16T04:00:00Z","v":1194505,"vw":77.780214},{"c":81.23,"h":83.7125,"l":79.15,"n":16601,"o":79.15,"t":"2026-04-17T04:00:00Z","v":928960,"vw":81.839411},{"c":82.43,"h":82.54,"l":79.41,"n":11257,"o":80.63,"t":"2026-04-20T04:00:00Z","v":615414,"vw":82.03192},{"c":83.97,"h":84.85,"l":81.8601,"n":20586,"o":82.74,"t":"2026-04-21T04:00:00Z","v":1461362,"vw":84.037467},{"c":80.45,"h":85.275,"l":80,"n":15113,"o":85.05,"t":"2026-04-22T04:00:00Z","v":1018831,"vw":81.507039},{"c":79.98,"h":81.31,"l":78.88,"n":12292,"o":80.69,"t":"2026-04-23T04:00:00Z","v":583280,"vw":80.109478},{"c":79.37,"h":80.1,"l":78.8984,"n":12257,"o":80.05,"t":"2026-04-24T04:00:00Z","v":684676,"vw":79.462075},{"c":80.19,"h":81.13,"l":79.615,"n":12973,"o":79.93,"t":"2026-04-27T04:00:00Z","v":745583,"vw":80.275902},{"c":79.91,"h":80.24,"l":77.86,"n":12164,"o":80.24,"t":"2026-04-28T04:00:00Z","v":557340,"vw":79.660299},{"c":79.35,"h":79.89,"l":78.26,"n":16648,"o":79.61,"t":"2026-04-29T04:00:00Z","v":944878,"vw":79.114947},{"c":79.45,"h":80.95,"l":74.735,"n":21313,"o":80.82,"t":"2026-04-30T04:00:00Z","v":1123648,"vw":78.388347},{"c":79.42,"h":80.8064,"l":78.4505,"n":15183,"o":78.95,"t":"2026-05-01T04:00:00Z","v":672796,"vw":79.30228},{"c":74.46,"h":79.73,"l":74.19,"n":16089,"o":79.73,"t":"2026-05-04T04:00:00Z","v":690786,"vw":74.97977},{"c":78.42,"h":78.865,"l":74.925,"n":13194,"o":75.13,"t":"2026-05-05T04:00:00Z","v":504953,"vw":78.065008},{"c":81.46,"h":81.65,"l":79.8216,"n":11812,"o":80.22,"t":"2026-05-06T04:00:00Z","v":577005,"vw":81.236881},{"c":80.77,"h":82.2,"l":80.4,"n":14691,"o":82.17,"t":"2026-05-07T04:00:00Z","v":604528,"vw":80.932801},{"c":81.71,"h":83.217,"l":80.035,"n":11530,"o":81.57,"t":"2026-05-08T04:00:00Z","v":504609,"vw":81.803277},{"c":79.53,"h":81.815,"l":79.26,"n":12730,"o":81.67,"t":"2026-05-11T04:00:00Z","v":426302,"vw":79.746969},{"c":77.5,"h":80.865,"l":76.795,"n":12541,"o":79.95,"t":"2026-05-12T04:00:00Z","v":607570,"vw":77.62954},{"c":78.18,"h":78.52,"l":76.98,"n":13232,"o":77.67,"t":"2026-05-13T04:00:00Z","v":479113,"vw":78.065932},{"c":79.32,"h":81.435,"l":79.12,"n":12294,"o":80.79,"t":"2026-05-14T04:00:00Z","v":515939,"vw":79.700427},{"c":77.55,"h":78.73,"l":76.82,"n":10559,"o":78.73,"t":"2026-05-15T04:00:00Z","v":452315,"vw":77.608016},{"c":76.47,"h":78.6608,"l":76.29,"n":14629,"o":77.65,"t":"2026-05-18T04:00:00Z","v":551058,"vw":76.996409},{"c":73.49,"h":76.22,"l":73.36,"n":15308,"o":76.01,"t":"2026-05-19T04:00:00Z","v":817267,"vw":74.224211},{"c":77.86,"h":78.04,"l":72.5301,"n":18668,"o":73.93,"t":"2026-05-20T04:00:00Z","v":956447,"vw":76.851023},{"c":78.74,"h":79.31,"l":75.3079,"n":13182,"o":76.63,"t":"2026-05-21T04:00:00Z","v":514707,"vw":78.426114},{"c":80.96,"h":81.02,"l":78.08,"n":12459,"o":78.68,"t":"2026-05-22T04:00:00Z","v":645426,"vw":80.429111},{"c":83.37,"h":83.555,"l":81.74,"n":14747,"o":81.74,"t":"2026-05-26T04:00:00Z","v":859392,"vw":83.097165},{"c":83.56,"h":85.78,"l":83.495,"n":11802,"o":84.73,"t":"2026-05-27T04:00:00Z","v":490463,"vw":84.058488},{"c":83.63,"h":83.76,"l":81.49,"n":17312,"o":82.19,"t":"2026-05-28T04:00:00Z","v":833694,"vw":83.091295},{"c":83.76,"h":84.77,"l":82.78,"n":12418,"o":83.46,"t":"2026-05-29T04:00:00Z","v":721163,"vw":83.888637},{"c":82.47,"h":83.785,"l":80.4,"n":13538,"o":83.785,"t":"2026-06-01T04:00:00Z","v":407580,"vw":82.071605},{"c":81.76,"h":83.81,"l":81.62,"n":11778,"o":82.59,"t":"2026-06-02T04:00:00Z","v":640760,"vw":82.24801},{"c":82.12,"h":83.525,"l":80.75,"n":14559,"o":80.76,"t":"2026-06-03T04:00:00Z","v":672857,"vw":82.277318},{"c":82.44,"h":82.965,"l":80.93,"n":11012,"o":82.49,"t":"2026-06-04T04:00:00Z","v":435193,"vw":82.143807},{"c":80.4,"h":82.76,"l":79.61,"n":10828,"o":81.71,"t":"2026-06-05T04:00:00Z","v":441051,"vw":80.40478},{"c":80.67,"h":81.875,"l":80.06,"n":11300,"o":80.69,"t":"2026-06-08T04:00:00Z","v":453999,"vw":80.832806},{"c":83.14,"h":83.89,"l":81.13,"n":12615,"o":82.7,"t":"2026-06-09T04:00:00Z","v":565633,"vw":83.040127},{"c":78.68,"h":83.64,"l":78.63,"n":14328,"o":82.71,"t":"2026-06-10T04:00:00Z","v":747741,"vw":79.596406},{"c":81.62,"h":81.715,"l":78.31,"n":13775,"o":79.075,"t":"2026-06-11T04:00:00Z","v":495859,"vw":80.804105},{"c":82.56,"h":83.34,"l":82.21,"n":10421,"o":82.84,"t":"2026-06-12T04:00:00Z","v":394807,"vw":82.633904},{"c":82.13,"h":85.745,"l":81.4,"n":18410,"o":84.07,"t":"2026-06-15T04:00:00Z","v":954386,"vw":82.492398},{"c":82.2,"h":83.445,"l":81.44,"n":10951,"o":82.52,"t":"2026-06-16T04:00:00Z","v":433899,"vw":82.280198},{"c":80.73,"h":83.73,"l":80.24,"n":14085,"o":81.4,"t":"2026-06-17T04:00:00Z","v":742016,"vw":81.329624},{"c":83.57,"h":84.675,"l":81.15,"n":12851,"o":81.66,"t":"2026-06-18T04:00:00Z","v":1002120,"vw":83.429306},{"c":81.52,"h":83.6,"l":81.11,"n":14696,"o":83.28,"t":"2026-06-22T04:00:00Z","v":822932,"vw":81.655655},{"c":81.24,"h":82.2899,"l":80.31,"n":14703,"o":80.58,"t":"2026-06-23T04:00:00Z","v":729927,"vw":81.341607},{"c":84.85,"h":85.3,"l":82.1,"n":17699,"o":82.19,"t":"2026-06-24T04:00:00Z","v":949765,"vw":84.257916},{"c":87.96,"h":88.585,"l":86.01,"n":14041,"o":86.01,"t":"2026-06-25T04:00:00Z","v":597373,"vw":87.639158},{"c":87.08,"h":87.72,"l":85.51,"n":15307,"o":87.25,"t":"2026-06-26T04:00:00Z","v":1114089,"vw":86.807111},{"c":85.71,"h":86.54,"l":84.84,"n":17947,"o":86.18,"t":"2026-06-29T04:00:00Z","v":855116,"vw":85.640206},{"c":84.24,"h":85.34,"l":83.37,"n":15926,"o":85.3,"t":"2026-06-30T04:00:00Z","v":766773,"vw":84.254098},{"c":81.58,"h":84.3,"l":81.55,"n":14569,"o":83.43,"t":"2026-07-01T04:00:00Z","v":556057,"vw":82.298945},{"c":79.09,"h":82.98,"l":78.17,"n":14295,"o":82.03,"t":"2026-07-02T04:00:00Z","v":644253,"vw":79.193858},{"c":79.27,"h":80.065,"l":78.23,"n":11426,"o":79.65,"t":"2026-07-06T04:00:00Z","v":432208,"vw":79.054158},{"c":77.33,"h":79.455,"l":76.81,"n":12924,"o":79.12,"t":"2026-07-07T04:00:00Z","v":633350,"vw":77.751526},{"c":75.29,"h":76.51,"l":75.03,"n":13562,"o":75.88,"t":"2026-07-08T04:00:00Z","v":689394,"vw":75.459295},{"c":77.99,"h":79.32,"l":75.9,"n":13472,"o":75.9,"t":"2026-07-09T04:00:00Z","v":677137,"vw":78.146522},{"c":77.9,"h":79.48,"l":77.8,"n":11432,"o":77.87,"t":"2026-07-10T04:00:00Z","v":490546,"vw":78.183498},{"c":76.95,"h":78.955,"l":76.54,"n":11799,"o":78.08,"t":"2026-07-13T04:00:00Z","v":422848,"vw":77.142329},{"c":77.5,"h":78.21,"l":75.93,"n":9999,"o":77.8,"t":"2026-07-14T04:00:00Z","v":417247,"vw":77.350872},{"c":79,"h":80.08,"l":77.565,"n":12855,"o":77.96,"t":"2026-07-15T04:00:00Z","v":644775,"vw":79.139797},{"c":81.97,"h":83.08,"l":79.23,"n":12530,"o":79.23,"t":"2026-07-16T04:00:00Z","v":588151,"vw":81.941313},{"c":80.45,"h":83.86,"l":80.04,"n":17030,"o":81.14,"t":"2026-07-17T04:00:00Z","v":850225,"vw":81.025371},{"c":79.13,"h":81.97,"l":78.415,"n":15173,"o":81.37,"t":"2026-07-20T04:00:00Z","v":546501,"vw":79.112262},{"c":80.59,"h":81.51,"l":79.29,"n":16063,"o":80.75,"t":"2026-07-21T04:00:00Z","v":752344,"vw":80.461773},{"c":82.08,"h":82.3,"l":80.38,"n":16299,"o":80.38,"t":"2026-07-22T04:00:00Z","v":834365,"vw":81.675465},{"c":79.56,"h":80.97,"l":78.85,"n":20479,"o":80.81,"t":"2026-07-23T04:00:00Z","v":1059037,"vw":79.739141},{"c":79.92,"h":81.12,"l":79.38,"n":12618,"o":79.83,"t":"2026-07-24T04:00:00Z","v":511180,"vw":80.061477},{"c":80.65,"h":82.32,"l":80.1,"n":13284,"o":80.4,"t":"2026-07-27T04:00:00Z","v":552813,"vw":80.545122},{"c":82.01,"h":83.5899,"l":79.84,"n":18260,"o":81.11,"t":"2026-07-28T04:00:00Z","v":838019,"vw":82.461083},{"c":80.46,"h":82.695,"l":79.76,"n":20792,"o":82.1,"t":"2026-07-29T04:00:00Z","v":1030613,"vw":80.552949},{"c":79.75,"h":84.28,"l":79.21,"n":26637,"o":81.75,"t":"2026-07-30T04:00:00Z","v":1307406,"vw":80.579645},{"c":79,"h":80.85,"l":77.2,"n":19628,"o":80.85,"t":"2026-07-31T04:00:00Z","v":1160859,"vw":78.845656},{"c":79.39,"h":81.43,"l":78.245,"n":16161,"o":79.64,"t":"2026-08-03T04:00:00Z","v":616028,"vw":79.379055},{"c":83.27,"h":83.89,"l":79.36,"n":17604,"o":80.27,"t":"2026-08-04T04:00:00Z","v":682462,"vw":83.061899},{"c":83.58,"h":84.68,"l":82.26,"n":15102,"o":82.26,"t":"2026-08-05T04:00:00Z","v":651376,"vw":83.827781},{"c":81.25,"h":84.2999,"l":80.685,"n":13538,"o":83.39,"t":"2026-08-06T04:00:00Z","v":483013,"vw":81.340758},{"c":81.55,"h":82.54,"l":80.575,"n":12436,"o":80.94,"t":"2026-08-07T04:00:00Z","v":487994,"vw":81.702849},{"c":80.43,"h":81.605,"l":79.84,"n":15513,"o":80.97,"t":"2026-08-10T04:00:00Z","v":732156,"vw":80.402183},{"c":81.41,"h":82,"l":80.02,"n":18666,"o":80.06,"t":"2026-08-11T04:00:00Z","v":670564,"vw":81.328323},{"c":80.33,"h":82.2,"l":78.29,"n":17587,"o":82.2,"t":"2026-08-12T04:00:00Z","v":669980,"vw":79.892856},{"c":81.6,"h":82.14,"l":78.71,"n":19225,"o":80.46,"t":"2026-08-13T04:00:00Z","v":680669,"vw":81.470087},{"c":82.67,"h":82.73,"l":80.87,"n":10736,"o":81.07,"t":"2026-08-14T04:00:00Z","v":464327,"vw":82.245469},{"c":82.3,"h":83.46,"l":80.86,"n":16979,"o":81.55,"t":"2026-08-17T04:00:00Z","v":768200,"vw":82.435626},{"c":81.01,"h":82.57,"l":80.57,"n":19543,"o":80.57,"t":"2026-08-18T04:00:00Z","v":891691,"vw":81.321013},{"c":81.61,"h":83.87,"l":81.185,"n":15023,"o":82.23,"t":"2026-08-19T04:00:00Z","v":678352,"vw":81.824874},{"c":81.06,"h":81.1999,"l":79.12,"n":12663,"o":80.02,"t":"2026-08-20T04:00:00Z","v":523060,"vw":80.894866},{"c":80.83,"h":82.81,"l":80.77,"n":12894,"o":82.21,"t":"2026-08-21T04:00:00Z","v":578626,"vw":81.234617},{"c":81.25,"h":82.45,"l":80.485,"n":10966,"o":80.8,"t":"2026-08-24T04:00:00Z","v":553110,"vw":81.187302},{"c":80.33,"h":82.365,"l":79.6,"n":9401,"o":82.13,"t":"2026-08-25T04:00:00Z","v":461729,"vw":80.352409},{"c":79.67,"h":81.095,"l":79.66,"n":13043,"o":80.56,"t":"2026-08-26T04:00:00Z","v":647245,"vw":79.88462},{"c":77.6,"h":80.565,"l":77.54,"n":15645,"o":79.42,"t":"2026-08-27T04:00:00Z","v":816087,"vw":78.4473},{"c":76.64,"h":78.575,"l":76.55,"n":14564,"o":78.01,"t":"2026-08-28T04:00:00Z","v":694157,"vw":77.131906},{"c":75.9,"h":77.44,"l":75.03,"n":14987,"o":76.51,"t":"2026-08-31T04:00:00Z","v":1052310,"vw":75.729011},{"c":73.37,"h":75.27,"l":73,"n":15587,"o":74.8,"t":"2026-09-01T04:00:00Z","v":703819,"vw":73.669843},{"c":74.45,"h":75.8855,"l":73.2812,"n":12757,"o":73.98,"t":"2026-09-02T04:00:00Z","v":591749,"vw":74.707833},{"c":72.76,"h":75.425,"l":71.755,"n":17240,"o":74.22,"t":"2026-09-03T04:00:00Z","v":822582,"vw":72.602112},{"c":74.43,"h":74.895,"l":71.59,"n":16676,"o":71.84,"t":"2026-09-04T04:00:00Z","v":649168,"vw":74.343136},{"c":71.95,"h":74.5705,"l":71.55,"n":15431,"o":74.33,"t":"2026-09-08T04:00:00Z","v":708939,"vw":72.085817},{"c":70.93,"h":72.97,"l":70.62,"n":15736,"o":71.34,"t":"2026-09-09T04:00:00Z","v":699905,"vw":71.001513},{"c":69.88,"h":71.1975,"l":69.25,"n":15704,"o":70.51,"t":"2026-09-10T04:00:00Z","v":830120,"vw":69.953264},{"c":70.72,"h":71.935,"l":69.35,"n":13785,"o":69.35,"t":"2026-09-11T04:00:00Z","v":810115,"vw":70.965684},{"c":70.14,"h":70.84,"l":69.56,"n":15447,"o":69.83,"t":"2026-09-14T04:00:00Z","v":681908,"vw":70.215081},{"c":68.8,"h":70.75,"l":68.36,"n":16739,"o":69.55,"t":"2026-09-15T04:00:00Z","v":864357,"vw":68.781989},{"c":67.72,"h":70.13,"l":67.055,"n":17726,"o":69.22,"t":"2026-09-16T04:00:00Z","v":851560,"vw":68.285825},{"c":67.83,"h":69.29,"l":67.78,"n":13295,"o":69.22,"t":"2026-09-17T04:00:00Z","v":672828,"vw":68.078171},{"c":67.55,"h":68.155,"l":66.7,"n":13169,"o":67.55,"t":"2026-09-18T04:00:00Z","v":1103602,"vw":67.443861},{"c":66,"h":67.19,"l":65.375,"n":17687,"o":65.48,"t":"2026-09-21T04:00:00Z","v":1061155,"vw":66.28703},{"c":66.59,"h":68.91,"l":65.88,"n":17151,"o":67.87,"t":"2026-09-22T04:00:00Z","v":960840,"vw":66.614204},{"c":66.23,"h":67.47,"l":65.1,"n":16143,"o":65.88,"t":"2026-09-23T04:00:00Z","v":886407,"vw":66.312568},{"c":66.16,"h":67.37,"l":65.275,"n":15560,"o":65.65,"t":"2026-09-24T04:00:00Z","v":838329,"vw":66.16647},{"c":67.19,"h":67.55,"l":65.815,"n":14292,"o":66.36,"t":"2026-09-25T04:00:00Z","v":719787,"vw":67.186022},{"c":66.13,"h":67.12,"l":65.38,"n":18211,"o":66.65,"t":"2026-09-28T04:00:00Z","v":804950,"vw":66.228429},{"c":65.03,"h":66.41,"l":64.7625,"n":17306,"o":66.41,"t":"2026-09-29T04:00:00Z","v":705380,"vw":65.159653},{"c":64.24,"h":65.69,"l":64.1,"n":15506,"o":65.13,"t":"2026-09-30T04:00:00Z","v":743021,"vw":64.390206},{"c":64.22,"h":64.595,"l":62.675,"n":20764,"o":64,"t":"2026-10-01T04:00:00Z","v":838648,"vw":63.908258},{"c":65.43,"h":66.49,"l":65.02,"n":18596,"o":65.3,"t":"2026-10-02T04:00:00Z","v":749429,"vw":65.694494},{"c":64.83,"h":65.96,"l":64.21,"n":16290,"o":65.96,"t":"2026-10-05T04:00:00Z","v":800805,"vw":65.040606},{"c":64.98,"h":66.21,"l":64.64,"n":13184,"o":65.19,"t":"2026-10-06T04:00:00Z","v":578076,"vw":65.054665},{"c":63.36,"h":64.42,"l":63.08,"n":14529,"o":64.02,"t":"2026-10-07T04:00:00Z","v":640713,"vw":63.495952},{"c":62.35,"h":63.33,"l":61.68,"n":18188,"o":62.65,"t":"2026-10-08T04:00:00Z","v":862015,"vw":62.297316},{"c":61.48,"h":62.38,"l":61.4,"n":12486,"o":62.25,"t":"2026-10-09T04:00:00Z","v":554618,"vw":61.778542},{"c":62.14,"h":62.225,"l":61.23,"n":13703,"o":61.23,"t":"2026-10-12T04:00:00Z","v":617997,"vw":61.985901},{"c":62.48,"h":63.445,"l":61.495,"n":11820,"o":62.49,"t":"2026-10-13T04:00:00Z","v":611566,"vw":62.279882},{"c":61.91,"h":62.37,"l":61.2,"n":10832,"o":61.86,"t":"2026-10-14T04:00:00Z","v":523329,"vw":61.839271},{"c":65.63,"h":65.64,"l":62.45,"n":18809,"o":62.91,"t":"2026-10-15T04:00:00Z","v":883925,"vw":65.016362},{"c":64.37,"h":66.67,"l":64.145,"n":12560,"o":66.1,"t":"2026-10-16T04:00:00Z","v":563808,"vw":64.634376},{"c":63.82,"h":64.55,"l":63.34,"n":12612,"o":64.35,"t":"2026-10-19T04:00:00Z","v":574724,"vw":63.723878},{"c":65.77,"h":65.84,"l":63.33,"n":15341,"o":63.73,"t":"2026-10-20T04:00:00Z","v":743044,"vw":65.351444},{"c":65.48,"h":66.29,"l":64.46,"n":14244,"o":66.21,"t":"2026-10-21T04:00:00Z","v":596299,"vw":65.474274},{"c":68.29,"h":68.33,"l":64.69,"n":16343,"o":64.69,"t":"2026-10-22T04:00:00Z","v":822339,"vw":67.809676}],"volatilityBars":[{"c":66.2,"h":67.01,"l":66.01,"n":40,"o":66.01,"t":"2026-09-22T08:00:00Z","v":2897,"vw":66.162333},{"c":66.01,"h":66.01,"l":66.01,"n":13,"o":66.01,"t":"2026-09-22T09:45:00Z","v":2009,"vw":66.01},{"c":67.03,"h":69.5,"l":66.99,"n":15,"o":69.5,"t":"2026-09-22T11:00:00Z","v":1827,"vw":67.903729},{"c":67.1,"h":67.31,"l":67.09,"n":17,"o":67.31,"t":"2026-09-22T11:15:00Z","v":2431,"vw":67.213157},{"c":67.61,"h":68.91,"l":67.225,"n":135,"o":67.87,"t":"2026-09-22T13:30:00Z","v":24326,"vw":68.028136},{"c":66.72,"h":67.06,"l":66.455,"n":202,"o":66.98,"t":"2026-09-22T13:45:00Z","v":8000,"vw":66.789312},{"c":67.28,"h":67.28,"l":66.67,"n":319,"o":66.67,"t":"2026-09-22T14:00:00Z","v":13499,"vw":67.040128},{"c":67.03,"h":67.14,"l":66.9501,"n":171,"o":67.08,"t":"2026-09-22T14:15:00Z","v":6159,"vw":67.056263},{"c":66.645,"h":67.16,"l":66.645,"n":384,"o":67.05,"t":"2026-09-22T14:30:00Z","v":13118,"vw":66.914584},{"c":66.1,"h":66.3,"l":65.905,"n":339,"o":66.3,"t":"2026-09-22T14:45:00Z","v":9390,"vw":66.049607},{"c":66.45,"h":66.55,"l":66.05,"n":548,"o":66.06,"t":"2026-09-22T15:00:00Z","v":26119,"vw":66.264673},{"c":66.415,"h":66.57,"l":66.145,"n":457,"o":66.52,"t":"2026-09-22T15:15:00Z","v":24864,"vw":66.378231},{"c":65.91,"h":66.42,"l":65.91,"n":634,"o":66.42,"t":"2026-09-22T15:30:00Z","v":33974,"vw":66.123961},{"c":66.36,"h":66.36,"l":65.88,"n":250,"o":65.91,"t":"2026-09-22T15:45:00Z","v":7384,"vw":66.060077},{"c":66.51,"h":66.67,"l":66.3,"n":354,"o":66.36,"t":"2026-09-22T16:00:00Z","v":18664,"vw":66.482395},{"c":66.44,"h":66.59,"l":66.31,"n":319,"o":66.54,"t":"2026-09-22T16:15:00Z","v":10444,"vw":66.440506},{"c":66.58,"h":66.68,"l":66.435,"n":359,"o":66.435,"t":"2026-09-22T16:30:00Z","v":9315,"vw":66.58868},{"c":66.485,"h":66.84,"l":66.43,"n":616,"o":66.585,"t":"2026-09-22T16:45:00Z","v":28217,"vw":66.536468},{"c":66.61,"h":66.62,"l":66.29,"n":646,"o":66.495,"t":"2026-09-22T17:00:00Z","v":41130,"vw":66.455072},{"c":66.65,"h":66.945,"l":66.52,"n":1043,"o":66.61,"t":"2026-09-22T17:15:00Z","v":78279,"vw":66.796162},{"c":66.53,"h":66.72,"l":66.46,"n":435,"o":66.68,"t":"2026-09-22T17:30:00Z","v":13947,"vw":66.555104},{"c":66.835,"h":66.835,"l":66.47,"n":560,"o":66.53,"t":"2026-09-22T17:45:00Z","v":17083,"vw":66.637692},{"c":66.76,"h":67.065,"l":66.76,"n":497,"o":66.83,"t":"2026-09-22T18:00:00Z","v":15448,"vw":66.891685},{"c":66.66,"h":66.87,"l":66.65,"n":491,"o":66.76,"t":"2026-09-22T18:15:00Z","v":17648,"vw":66.751794},{"c":66.38,"h":66.685,"l":66.32,"n":532,"o":66.66,"t":"2026-09-22T18:30:00Z","v":14947,"vw":66.502831},{"c":66.515,"h":66.515,"l":66.325,"n":518,"o":66.38,"t":"2026-09-22T18:45:00Z","v":14269,"vw":66.407},{"c":66.5701,"h":66.63,"l":66.44,"n":641,"o":66.51,"t":"2026-09-22T19:00:00Z","v":26112,"vw":66.540607},{"c":66.41,"h":66.55,"l":66.41,"n":747,"o":66.55,"t":"2026-09-22T19:15:00Z","v":30538,"vw":66.467076},{"c":66.505,"h":66.57,"l":66.27,"n":1032,"o":66.37,"t":"2026-09-22T19:30:00Z","v":39047,"vw":66.470906},{"c":66.6,"h":66.64,"l":66.38,"n":3330,"o":66.53,"t":"2026-09-22T19:45:00Z","v":148606,"vw":66.527742},{"c":66.59,"h":66.59,"l":66.59,"n":27,"o":66.59,"t":"2026-09-22T20:00:00Z","v":199948,"vw":66.59},{"c":66.6,"h":66.6,"l":66.59,"n":15,"o":66.59,"t":"2026-09-22T22:00:00Z","v":8003,"vw":66.595},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-09-23T09:30:00Z","v":682,"vw":66.5},{"c":65.755,"h":66.6087,"l":65.56,"n":151,"o":65.88,"t":"2026-09-23T13:30:00Z","v":11332,"vw":66.071434},{"c":65.2,"h":65.75,"l":65.15,"n":147,"o":65.62,"t":"2026-09-23T13:45:00Z","v":5177,"vw":65.403723},{"c":65.96,"h":65.96,"l":65.1,"n":417,"o":65.1,"t":"2026-09-23T14:00:00Z","v":41079,"vw":65.386036},{"c":65.565,"h":66.02,"l":65.24,"n":650,"o":65.92,"t":"2026-09-23T14:15:00Z","v":32277,"vw":65.652678},{"c":65.91,"h":65.99,"l":65.51,"n":457,"o":65.51,"t":"2026-09-23T14:30:00Z","v":12546,"vw":65.829623},{"c":66.14,"h":66.245,"l":65.81,"n":444,"o":65.86,"t":"2026-09-23T14:45:00Z","v":11472,"vw":66.026136},{"c":67.29,"h":67.3,"l":66.185,"n":766,"o":66.22,"t":"2026-09-23T15:00:00Z","v":32791,"vw":66.830868},{"c":67.025,"h":67.47,"l":66.91,"n":656,"o":67.3,"t":"2026-09-23T15:15:00Z","v":40223,"vw":67.116087},{"c":66.9499,"h":67.0987,"l":66.76,"n":747,"o":67.02,"t":"2026-09-23T15:30:00Z","v":25328,"vw":66.963035},{"c":66.88,"h":67.01,"l":66.86,"n":470,"o":66.925,"t":"2026-09-23T15:45:00Z","v":18325,"vw":66.960595},{"c":66.755,"h":66.88,"l":66.67,"n":298,"o":66.88,"t":"2026-09-23T16:00:00Z","v":8662,"vw":66.77322},{"c":66.74,"h":66.83,"l":66.69,"n":263,"o":66.755,"t":"2026-09-23T16:15:00Z","v":10441,"vw":66.761638},{"c":66.47,"h":66.785,"l":66.47,"n":393,"o":66.77,"t":"2026-09-23T16:30:00Z","v":17091,"vw":66.607667},{"c":66.51,"h":66.6187,"l":66.46,"n":353,"o":66.53,"t":"2026-09-23T16:45:00Z","v":12880,"vw":66.548801},{"c":66.52,"h":66.58,"l":66.32,"n":304,"o":66.58,"t":"2026-09-23T17:00:00Z","v":11461,"vw":66.462213},{"c":66.54,"h":66.59,"l":66.39,"n":219,"o":66.45,"t":"2026-09-23T17:15:00Z","v":7115,"vw":66.49286},{"c":66.56,"h":66.65,"l":66.4,"n":442,"o":66.54,"t":"2026-09-23T17:30:00Z","v":13026,"vw":66.491812},{"c":66.68,"h":66.69,"l":66.55,"n":425,"o":66.55,"t":"2026-09-23T17:45:00Z","v":14453,"vw":66.594346},{"c":66.77,"h":66.85,"l":66.72,"n":526,"o":66.79,"t":"2026-09-23T18:00:00Z","v":16168,"vw":66.765356},{"c":66.68,"h":66.82,"l":66.68,"n":444,"o":66.79,"t":"2026-09-23T18:15:00Z","v":13080,"vw":66.757952},{"c":66.46,"h":66.685,"l":66.455,"n":545,"o":66.685,"t":"2026-09-23T18:30:00Z","v":17684,"vw":66.569377},{"c":66.41,"h":66.45,"l":66.36,"n":566,"o":66.45,"t":"2026-09-23T18:45:00Z","v":17488,"vw":66.388197},{"c":66.485,"h":66.58,"l":66.325,"n":679,"o":66.41,"t":"2026-09-23T19:00:00Z","v":21873,"vw":66.429083},{"c":66.285,"h":66.495,"l":66.235,"n":721,"o":66.44,"t":"2026-09-23T19:15:00Z","v":24607,"vw":66.361859},{"c":66.4,"h":66.535,"l":66.285,"n":1027,"o":66.285,"t":"2026-09-23T19:30:00Z","v":39708,"vw":66.381227},{"c":66.25,"h":66.4,"l":66.11,"n":2777,"o":66.375,"t":"2026-09-23T19:45:00Z","v":130924,"vw":66.245883},{"c":67.17,"h":67.17,"l":66.23,"n":28,"o":66.23,"t":"2026-09-23T20:00:00Z","v":252141,"vw":66.230969},{"c":66.295,"h":67.37,"l":65.65,"n":195,"o":65.65,"t":"2026-09-24T13:30:00Z","v":17797,"vw":66.46732},{"c":66.035,"h":66.2,"l":65.87,"n":212,"o":66.02,"t":"2026-09-24T13:45:00Z","v":8782,"vw":66.039523},{"c":66.09,"h":66.275,"l":65.99,"n":257,"o":66.215,"t":"2026-09-24T14:00:00Z","v":9337,"vw":66.128767},{"c":65.63,"h":66.01,"l":65.61,"n":287,"o":66.01,"t":"2026-09-24T14:15:00Z","v":14723,"vw":65.874238},{"c":65.46,"h":65.845,"l":65.425,"n":299,"o":65.66,"t":"2026-09-24T14:30:00Z","v":10096,"vw":65.686853},{"c":65.57,"h":65.57,"l":65.275,"n":296,"o":65.45,"t":"2026-09-24T14:45:00Z","v":10509,"vw":65.421241},{"c":65.545,"h":65.67,"l":65.5201,"n":294,"o":65.54,"t":"2026-09-24T15:00:00Z","v":8454,"vw":65.577053},{"c":65.4,"h":65.615,"l":65.3,"n":373,"o":65.54,"t":"2026-09-24T15:15:00Z","v":11548,"vw":65.413731},{"c":65.55,"h":65.55,"l":65.35,"n":425,"o":65.39,"t":"2026-09-24T15:30:00Z","v":10665,"vw":65.43393},{"c":65.505,"h":65.58,"l":65.44,"n":422,"o":65.55,"t":"2026-09-24T15:45:00Z","v":18259,"vw":65.497166},{"c":65.46,"h":65.47,"l":65.31,"n":394,"o":65.45,"t":"2026-09-24T16:00:00Z","v":11285,"vw":65.398106},{"c":65.86,"h":66.35,"l":65.56,"n":693,"o":65.56,"t":"2026-09-24T16:15:00Z","v":26817,"vw":65.953951},{"c":66.15,"h":66.15,"l":65.7075,"n":427,"o":65.87,"t":"2026-09-24T16:30:00Z","v":28579,"vw":65.812455},{"c":66.14,"h":66.27,"l":66.05,"n":481,"o":66.15,"t":"2026-09-24T16:45:00Z","v":22242,"vw":66.13625},{"c":66.165,"h":66.19,"l":65.95,"n":434,"o":66.11,"t":"2026-09-24T17:00:00Z","v":21901,"vw":66.080032},{"c":66.08,"h":66.16,"l":65.98,"n":383,"o":66.16,"t":"2026-09-24T17:15:00Z","v":18080,"vw":66.087491},{"c":66.215,"h":66.235,"l":66.05,"n":388,"o":66.06,"t":"2026-09-24T17:30:00Z","v":16802,"vw":66.122933},{"c":66.355,"h":66.385,"l":66.17,"n":535,"o":66.245,"t":"2026-09-24T17:45:00Z","v":18036,"vw":66.279097},{"c":66.58,"h":66.58,"l":66.135,"n":509,"o":66.34,"t":"2026-09-24T18:00:00Z","v":36096,"vw":66.383542},{"c":66.775,"h":66.815,"l":66.61,"n":437,"o":66.61,"t":"2026-09-24T18:15:00Z","v":21599,"vw":66.708033},{"c":66.515,"h":66.755,"l":66.3425,"n":587,"o":66.755,"t":"2026-09-24T18:30:00Z","v":30240,"vw":66.587562},{"c":66.44,"h":66.55,"l":66.355,"n":598,"o":66.55,"t":"2026-09-24T18:45:00Z","v":20613,"vw":66.444536},{"c":66.38,"h":66.495,"l":66.35,"n":511,"o":66.45,"t":"2026-09-24T19:00:00Z","v":16657,"vw":66.40541},{"c":66.54,"h":66.54,"l":66.235,"n":766,"o":66.34,"t":"2026-09-24T19:15:00Z","v":27572,"vw":66.400112},{"c":66.415,"h":66.61,"l":66.395,"n":1012,"o":66.54,"t":"2026-09-24T19:30:00Z","v":57750,"vw":66.457877},{"c":66.05,"h":66.4,"l":66.04,"n":3443,"o":66.4,"t":"2026-09-24T19:45:00Z","v":182380,"vw":66.18045},{"c":66.16,"h":66.16,"l":66.16,"n":45,"o":66.16,"t":"2026-09-24T20:00:00Z","v":141936,"vw":66.16},{"c":66.495,"h":66.53,"l":65.815,"n":117,"o":66.36,"t":"2026-09-25T13:30:00Z","v":6629,"vw":66.274601},{"c":66.595,"h":66.595,"l":66.1,"n":81,"o":66.23,"t":"2026-09-25T13:45:00Z","v":3132,"vw":66.296953},{"c":66.405,"h":66.405,"l":65.925,"n":187,"o":66.35,"t":"2026-09-25T14:00:00Z","v":5145,"vw":66.166198},{"c":66.575,"h":66.61,"l":66.45,"n":93,"o":66.45,"t":"2026-09-25T14:15:00Z","v":2439,"vw":66.567805},{"c":66.35,"h":66.5671,"l":66.15,"n":304,"o":66.46,"t":"2026-09-25T14:30:00Z","v":8640,"vw":66.3629},{"c":66.375,"h":66.41,"l":66.17,"n":179,"o":66.35,"t":"2026-09-25T14:45:00Z","v":4302,"vw":66.30034},{"c":66.545,"h":66.62,"l":66.44,"n":370,"o":66.54,"t":"2026-09-25T15:00:00Z","v":19100,"vw":66.50596},{"c":66.65,"h":66.68,"l":66.42,"n":303,"o":66.47,"t":"2026-09-25T15:15:00Z","v":8785,"vw":66.535642},{"c":66.36,"h":66.82,"l":66.33,"n":372,"o":66.66,"t":"2026-09-25T15:30:00Z","v":10810,"vw":66.515686},{"c":66.86,"h":66.86,"l":66.29,"n":357,"o":66.32,"t":"2026-09-25T15:45:00Z","v":9032,"vw":66.451681},{"c":67.38,"h":67.55,"l":66.9175,"n":667,"o":66.9175,"t":"2026-09-25T16:00:00Z","v":26566,"vw":67.233682},{"c":67.36,"h":67.425,"l":67.2,"n":348,"o":67.37,"t":"2026-09-25T16:15:00Z","v":9718,"vw":67.327178},{"c":67.31,"h":67.475,"l":67.2,"n":507,"o":67.475,"t":"2026-09-25T16:30:00Z","v":16694,"vw":67.346702},{"c":67.23,"h":67.305,"l":67.15,"n":283,"o":67.305,"t":"2026-09-25T16:45:00Z","v":11422,"vw":67.222053},{"c":67.29,"h":67.29,"l":67.04,"n":356,"o":67.2,"t":"2026-09-25T17:00:00Z","v":14817,"vw":67.159153},{"c":67.31,"h":67.375,"l":67.14,"n":362,"o":67.29,"t":"2026-09-25T17:15:00Z","v":14070,"vw":67.270432},{"c":67.385,"h":67.385,"l":67.1,"n":359,"o":67.305,"t":"2026-09-25T17:30:00Z","v":12072,"vw":67.264419},{"c":67.305,"h":67.445,"l":67.27,"n":450,"o":67.4,"t":"2026-09-25T17:45:00Z","v":14011,"vw":67.385009},{"c":67.34,"h":67.34,"l":67.23,"n":364,"o":67.27,"t":"2026-09-25T18:00:00Z","v":11022,"vw":67.2857},{"c":67.325,"h":67.355,"l":67.28,"n":308,"o":67.355,"t":"2026-09-25T18:15:00Z","v":10876,"vw":67.315179},{"c":67.425,"h":67.46,"l":67.345,"n":488,"o":67.37,"t":"2026-09-25T18:30:00Z","v":22228,"vw":67.422833},{"c":67.4,"h":67.51,"l":67.37,"n":545,"o":67.425,"t":"2026-09-25T18:45:00Z","v":20715,"vw":67.43754},{"c":67.42,"h":67.44,"l":67.35,"n":573,"o":67.43,"t":"2026-09-25T19:00:00Z","v":25428,"vw":67.403244},{"c":67.275,"h":67.475,"l":67.275,"n":844,"o":67.42,"t":"2026-09-25T19:15:00Z","v":37164,"vw":67.400761},{"c":67.18,"h":67.36,"l":67.12,"n":1008,"o":67.32,"t":"2026-09-25T19:30:00Z","v":47075,"vw":67.281371},{"c":67.19,"h":67.39,"l":67.14,"n":3121,"o":67.21,"t":"2026-09-25T19:45:00Z","v":169809,"vw":67.251806},{"c":67.19,"h":67.19,"l":67.19,"n":30,"o":67.19,"t":"2026-09-25T20:00:00Z","v":125975,"vw":67.19},{"c":65.85,"h":65.85,"l":65.85,"n":1,"o":65.85,"t":"2026-09-28T13:00:00Z","v":1290,"vw":65.85},{"c":66.49,"h":66.8142,"l":65.58,"n":585,"o":66.65,"t":"2026-09-28T13:30:00Z","v":27550,"vw":66.493533},{"c":66.88,"h":67.06,"l":66.49,"n":287,"o":66.49,"t":"2026-09-28T13:45:00Z","v":14488,"vw":66.899893},{"c":66.94,"h":67.12,"l":66.52,"n":417,"o":66.835,"t":"2026-09-28T14:00:00Z","v":15197,"vw":66.916571},{"c":66.765,"h":67.09,"l":66.7,"n":524,"o":67.09,"t":"2026-09-28T14:15:00Z","v":28227,"vw":66.903393},{"c":66.7,"h":66.765,"l":66.48,"n":307,"o":66.765,"t":"2026-09-28T14:30:00Z","v":13173,"vw":66.645451},{"c":66.36,"h":66.71,"l":66.36,"n":341,"o":66.705,"t":"2026-09-28T14:45:00Z","v":12341,"vw":66.552475},{"c":65.77,"h":66.36,"l":65.77,"n":390,"o":66.36,"t":"2026-09-28T15:00:00Z","v":15146,"vw":66.078569},{"c":65.68,"h":65.93,"l":65.65,"n":444,"o":65.77,"t":"2026-09-28T15:15:00Z","v":13982,"vw":65.797095},{"c":65.745,"h":65.87,"l":65.63,"n":393,"o":65.71,"t":"2026-09-28T15:30:00Z","v":14989,"vw":65.747918},{"c":65.48,"h":65.695,"l":65.38,"n":569,"o":65.63,"t":"2026-09-28T15:45:00Z","v":16535,"vw":65.516698},{"c":65.64,"h":65.765,"l":65.44,"n":501,"o":65.55,"t":"2026-09-28T16:00:00Z","v":17642,"vw":65.632881},{"c":66.605,"h":66.605,"l":65.68,"n":719,"o":65.68,"t":"2026-09-28T16:15:00Z","v":23573,"vw":66.093802},{"c":65.96,"h":66.45,"l":65.82,"n":597,"o":66.45,"t":"2026-09-28T16:30:00Z","v":16649,"vw":66.158329},{"c":66.025,"h":66.025,"l":65.73,"n":507,"o":65.99,"t":"2026-09-28T16:45:00Z","v":15259,"vw":65.930849},{"c":66.515,"h":66.73,"l":65.95,"n":632,"o":65.96,"t":"2026-09-28T17:00:00Z","v":17177,"vw":66.238655},{"c":66.17,"h":66.42,"l":66.04,"n":779,"o":66.25,"t":"2026-09-28T17:15:00Z","v":32951,"vw":66.145212},{"c":66.33,"h":66.38,"l":66.15,"n":680,"o":66.24,"t":"2026-09-28T17:30:00Z","v":17915,"vw":66.268533},{"c":66.29,"h":66.415,"l":66.29,"n":559,"o":66.33,"t":"2026-09-28T17:45:00Z","v":13763,"vw":66.346916},{"c":66.17,"h":66.32,"l":66.04,"n":757,"o":66.32,"t":"2026-09-28T18:00:00Z","v":27039,"vw":66.141329},{"c":66.2,"h":66.2,"l":65.995,"n":508,"o":66.17,"t":"2026-09-28T18:15:00Z","v":13741,"vw":66.093973},{"c":66.21,"h":66.24,"l":66.145,"n":578,"o":66.19,"t":"2026-09-28T18:30:00Z","v":17660,"vw":66.18953},{"c":66.155,"h":66.26,"l":66.1,"n":670,"o":66.18,"t":"2026-09-28T18:45:00Z","v":20422,"vw":66.176953},{"c":65.88,"h":66.155,"l":65.865,"n":606,"o":66.155,"t":"2026-09-28T19:00:00Z","v":18313,"vw":66.011383},{"c":66.265,"h":66.28,"l":65.84,"n":721,"o":65.88,"t":"2026-09-28T19:15:00Z","v":27119,"vw":66.138831},{"c":66.39,"h":66.51,"l":66.27,"n":1218,"o":66.28,"t":"2026-09-28T19:30:00Z","v":44851,"vw":66.404506},{"c":66.135,"h":66.435,"l":66.08,"n":3275,"o":66.39,"t":"2026-09-28T19:45:00Z","v":131570,"vw":66.227451},{"c":66.13,"h":66.14,"l":66.13,"n":50,"o":66.14,"t":"2026-09-28T20:00:00Z","v":151518,"vw":66.130015},{"c":66.11,"h":66.13,"l":66.11,"n":9,"o":66.13,"t":"2026-09-29T08:00:00Z","v":242,"vw":66.12},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-29T12:45:00Z","v":192,"vw":66.5},{"c":65.86,"h":66.41,"l":65.48,"n":567,"o":66.41,"t":"2026-09-29T13:30:00Z","v":37357,"vw":65.90303},{"c":65.3709,"h":65.84,"l":65.3709,"n":195,"o":65.805,"t":"2026-09-29T13:45:00Z","v":4847,"vw":65.606525},{"c":65.56,"h":65.835,"l":65.13,"n":432,"o":65.39,"t":"2026-09-29T14:00:00Z","v":13782,"vw":65.498025},{"c":65.3,"h":65.74,"l":65.23,"n":390,"o":65.655,"t":"2026-09-29T14:15:00Z","v":10939,"vw":65.465099},{"c":65.51,"h":65.51,"l":65.22,"n":375,"o":65.31,"t":"2026-09-29T14:30:00Z","v":8641,"vw":65.333629},{"c":65.41,"h":65.5,"l":65.34,"n":360,"o":65.38,"t":"2026-09-29T14:45:00Z","v":7458,"vw":65.423266},{"c":65.135,"h":65.47,"l":65.135,"n":444,"o":65.47,"t":"2026-09-29T15:00:00Z","v":10565,"vw":65.328418},{"c":65.115,"h":65.2199,"l":65.02,"n":458,"o":65.2199,"t":"2026-09-29T15:15:00Z","v":11298,"vw":65.105577},{"c":65.125,"h":65.18,"l":65,"n":446,"o":65.115,"t":"2026-09-29T15:30:00Z","v":9377,"vw":65.101464},{"c":64.995,"h":65.34,"l":64.92,"n":626,"o":65.17,"t":"2026-09-29T15:45:00Z","v":15461,"vw":65.118585},{"c":65.17,"h":65.215,"l":65.025,"n":382,"o":65.07,"t":"2026-09-29T16:00:00Z","v":10213,"vw":65.115011},{"c":65.385,"h":65.4,"l":65.15,"n":587,"o":65.15,"t":"2026-09-29T16:15:00Z","v":16549,"vw":65.301182},{"c":65.26,"h":65.48,"l":65.26,"n":386,"o":65.395,"t":"2026-09-29T16:30:00Z","v":10853,"vw":65.391347},{"c":65.005,"h":65.26,"l":64.98,"n":414,"o":65.26,"t":"2026-09-29T16:45:00Z","v":17872,"vw":65.082626},{"c":64.92,"h":64.92,"l":64.7625,"n":416,"o":64.92,"t":"2026-09-29T17:00:00Z","v":15427,"vw":64.853605},{"c":64.945,"h":65.03,"l":64.87,"n":389,"o":64.945,"t":"2026-09-29T17:15:00Z","v":9617,"vw":64.937143},{"c":65.01,"h":65.03,"l":64.95,"n":285,"o":64.96,"t":"2026-09-29T17:30:00Z","v":6331,"vw":64.992337},{"c":64.91,"h":65.16,"l":64.86,"n":520,"o":65.01,"t":"2026-09-29T17:45:00Z","v":14235,"vw":65.007764},{"c":64.91,"h":65.26,"l":64.9,"n":535,"o":64.96,"t":"2026-09-29T18:00:00Z","v":14258,"vw":65.074503},{"c":65.05,"h":65.09,"l":64.9,"n":454,"o":64.93,"t":"2026-09-29T18:15:00Z","v":11023,"vw":64.990765},{"c":65.115,"h":65.415,"l":65.01,"n":695,"o":65.075,"t":"2026-09-29T18:30:00Z","v":17229,"vw":65.148797},{"c":65.23,"h":65.245,"l":64.97,"n":709,"o":65.1,"t":"2026-09-29T18:45:00Z","v":21333,"vw":65.072222},{"c":65.35,"h":65.38,"l":65.17,"n":726,"o":65.27,"t":"2026-09-29T19:00:00Z","v":24748,"vw":65.307097},{"c":65.13,"h":65.38,"l":65.03,"n":709,"o":65.35,"t":"2026-09-29T19:15:00Z","v":25236,"vw":65.20571},{"c":65.2,"h":65.3299,"l":65.11,"n":1122,"o":65.14,"t":"2026-09-29T19:30:00Z","v":31463,"vw":65.233952},{"c":65.01,"h":65.225,"l":64.87,"n":3516,"o":65.225,"t":"2026-09-29T19:45:00Z","v":156957,"vw":65.05483},{"c":65.03,"h":65.03,"l":65.03,"n":43,"o":65.03,"t":"2026-09-29T20:00:00Z","v":160830,"vw":65.03},{"c":65.13,"h":65.49,"l":64.24,"n":294,"o":65.13,"t":"2026-09-30T13:30:00Z","v":18259,"vw":65.026535},{"c":64.97,"h":65.385,"l":64.97,"n":208,"o":65.07,"t":"2026-09-30T13:45:00Z","v":6380,"vw":65.138918},{"c":65.51,"h":65.69,"l":64.925,"n":346,"o":64.995,"t":"2026-09-30T14:00:00Z","v":15397,"vw":65.285921},{"c":64.79,"h":65.59,"l":64.79,"n":457,"o":65.51,"t":"2026-09-30T14:15:00Z","v":14348,"vw":65.182686},{"c":64.95,"h":65,"l":64.77,"n":273,"o":64.805,"t":"2026-09-30T14:30:00Z","v":8699,"vw":64.874613},{"c":65.085,"h":65.14,"l":64.86,"n":319,"o":64.86,"t":"2026-09-30T14:45:00Z","v":10859,"vw":65.017062},{"c":64.805,"h":65.115,"l":64.63,"n":423,"o":65.09,"t":"2026-09-30T15:00:00Z","v":15608,"vw":64.999951},{"c":64.66,"h":64.965,"l":64.66,"n":181,"o":64.965,"t":"2026-09-30T15:15:00Z","v":3827,"vw":64.827273},{"c":64.36,"h":64.765,"l":64.36,"n":244,"o":64.75,"t":"2026-09-30T15:30:00Z","v":8242,"vw":64.543385},{"c":64.36,"h":64.41,"l":64.32,"n":272,"o":64.365,"t":"2026-09-30T15:45:00Z","v":5919,"vw":64.36328},{"c":64.505,"h":64.55,"l":64.32,"n":323,"o":64.3625,"t":"2026-09-30T16:00:00Z","v":7599,"vw":64.454508},{"c":64.5,"h":64.51,"l":64.44,"n":277,"o":64.51,"t":"2026-09-30T16:15:00Z","v":6995,"vw":64.474183},{"c":64.56,"h":64.75,"l":64.47,"n":481,"o":64.495,"t":"2026-09-30T16:30:00Z","v":15345,"vw":64.538323},{"c":64.45,"h":64.63,"l":64.45,"n":373,"o":64.54,"t":"2026-09-30T16:45:00Z","v":14108,"vw":64.507259},{"c":64.435,"h":64.55,"l":64.41,"n":291,"o":64.42,"t":"2026-09-30T17:00:00Z","v":8011,"vw":64.466517},{"c":64.245,"h":64.42,"l":64.1,"n":437,"o":64.41,"t":"2026-09-30T17:15:00Z","v":11272,"vw":64.322109},{"c":64.4568,"h":64.515,"l":64.28,"n":350,"o":64.28,"t":"2026-09-30T17:30:00Z","v":9178,"vw":64.425804},{"c":64.545,"h":64.55,"l":64.44,"n":454,"o":64.46,"t":"2026-09-30T17:45:00Z","v":22802,"vw":64.48222},{"c":64.52,"h":64.61,"l":64.455,"n":417,"o":64.575,"t":"2026-09-30T18:00:00Z","v":12854,"vw":64.544119},{"c":64.42,"h":64.52,"l":64.33,"n":350,"o":64.505,"t":"2026-09-30T18:15:00Z","v":8424,"vw":64.423095},{"c":64.45,"h":64.47,"l":64.39,"n":580,"o":64.415,"t":"2026-09-30T18:30:00Z","v":13622,"vw":64.427334},{"c":64.53,"h":64.56,"l":64.4,"n":587,"o":64.44,"t":"2026-09-30T18:45:00Z","v":17927,"vw":64.444058},{"c":64.46,"h":64.535,"l":64.42,"n":419,"o":64.535,"t":"2026-09-30T19:00:00Z","v":12613,"vw":64.480031},{"c":64.42,"h":64.46,"l":64.36,"n":801,"o":64.43,"t":"2026-09-30T19:15:00Z","v":18440,"vw":64.416592},{"c":64.31,"h":64.53,"l":64.31,"n":1131,"o":64.4,"t":"2026-09-30T19:30:00Z","v":35167,"vw":64.42592},{"c":64.25,"h":64.35,"l":64.125,"n":3024,"o":64.31,"t":"2026-09-30T19:45:00Z","v":140717,"vw":64.241488},{"c":64.06,"h":64.24,"l":64.06,"n":49,"o":64.24,"t":"2026-09-30T20:00:00Z","v":253534,"vw":64.239161},{"c":64.23,"h":64.23,"l":64.23,"n":32,"o":64.23,"t":"2026-10-01T10:30:00Z","v":386,"vw":64.23},{"c":63.465,"h":64.595,"l":63.39,"n":198,"o":64,"t":"2026-10-01T13:30:00Z","v":15261,"vw":64.090006},{"c":63.595,"h":63.92,"l":63.575,"n":221,"o":63.79,"t":"2026-10-01T13:45:00Z","v":7184,"vw":63.808935},{"c":63.31,"h":63.5,"l":63.1,"n":182,"o":63.5,"t":"2026-10-01T14:00:00Z","v":5344,"vw":63.304001},{"c":63.24,"h":63.5,"l":63.1,"n":448,"o":63.32,"t":"2026-10-01T14:15:00Z","v":17311,"vw":63.224693},{"c":63.185,"h":63.38,"l":63,"n":612,"o":63.265,"t":"2026-10-01T14:30:00Z","v":39384,"vw":63.191932},{"c":63.22,"h":63.33,"l":63,"n":548,"o":63.3,"t":"2026-10-01T14:45:00Z","v":16473,"vw":63.173826},{"c":63.02,"h":63.29,"l":62.99,"n":644,"o":63.29,"t":"2026-10-01T15:00:00Z","v":14175,"vw":63.089359},{"c":62.925,"h":63.08,"l":62.86,"n":632,"o":63.005,"t":"2026-10-01T15:15:00Z","v":19297,"vw":62.974497},{"c":62.98,"h":62.98,"l":62.675,"n":341,"o":62.89,"t":"2026-10-01T15:30:00Z","v":7739,"vw":62.770806},{"c":63.02,"h":63.2592,"l":62.855,"n":503,"o":63.04,"t":"2026-10-01T15:45:00Z","v":20456,"vw":63.078877},{"c":63.41,"h":63.435,"l":63.08,"n":867,"o":63.1,"t":"2026-10-01T16:00:00Z","v":38024,"vw":63.267467},{"c":63.705,"h":63.705,"l":63.39,"n":435,"o":63.39,"t":"2026-10-01T16:15:00Z","v":10800,"vw":63.608461},{"c":63.855,"h":63.855,"l":63.665,"n":457,"o":63.7,"t":"2026-10-01T16:30:00Z","v":13946,"vw":63.76189},{"c":63.86,"h":63.89,"l":63.72,"n":577,"o":63.78,"t":"2026-10-01T16:45:00Z","v":18455,"vw":63.793166},{"c":63.78,"h":64.03,"l":63.725,"n":713,"o":63.865,"t":"2026-10-01T17:00:00Z","v":24550,"vw":63.92468},{"c":63.915,"h":64.01,"l":63.72,"n":639,"o":63.7375,"t":"2026-10-01T17:15:00Z","v":26069,"vw":63.934219},{"c":64.26,"h":64.37,"l":63.93,"n":741,"o":63.97,"t":"2026-10-01T17:30:00Z","v":28722,"vw":64.066913},{"c":63.845,"h":64.17,"l":63.845,"n":574,"o":64.13,"t":"2026-10-01T17:45:00Z","v":17956,"vw":63.97241},{"c":64.11,"h":64.11,"l":63.815,"n":660,"o":63.845,"t":"2026-10-01T18:00:00Z","v":18420,"vw":63.91815},{"c":64.12,"h":64.26,"l":64.095,"n":694,"o":64.17,"t":"2026-10-01T18:15:00Z","v":18947,"vw":64.191148},{"c":64.235,"h":64.35,"l":64,"n":594,"o":64.11,"t":"2026-10-01T18:30:00Z","v":14534,"vw":64.148719},{"c":64.075,"h":64.21,"l":64.03,"n":798,"o":64.18,"t":"2026-10-01T18:45:00Z","v":22986,"vw":64.111187},{"c":63.98,"h":64.075,"l":63.91,"n":701,"o":64.075,"t":"2026-10-01T19:00:00Z","v":20199,"vw":63.975646},{"c":64,"h":64.11,"l":63.91,"n":946,"o":64.01,"t":"2026-10-01T19:15:00Z","v":26475,"vw":64.00733},{"c":64.085,"h":64.255,"l":64.055,"n":1309,"o":64.055,"t":"2026-10-01T19:30:00Z","v":40737,"vw":64.157035},{"c":64.23,"h":64.24,"l":64.01,"n":3612,"o":64.085,"t":"2026-10-01T19:45:00Z","v":150317,"vw":64.135507},{"c":64.22,"h":64.22,"l":64.22,"n":53,"o":64.22,"t":"2026-10-01T20:00:00Z","v":161191,"vw":64.22},{"c":65.45,"h":65.47,"l":65.155,"n":172,"o":65.3,"t":"2026-10-02T13:30:00Z","v":14779,"vw":65.359232},{"c":65.1125,"h":65.5,"l":65.1125,"n":274,"o":65.43,"t":"2026-10-02T13:45:00Z","v":14443,"vw":65.379243},{"c":65.74,"h":65.87,"l":65.02,"n":436,"o":65.02,"t":"2026-10-02T14:00:00Z","v":26235,"vw":65.666831},{"c":65.7,"h":65.905,"l":65.56,"n":385,"o":65.83,"t":"2026-10-02T14:15:00Z","v":15074,"vw":65.744091},{"c":66.1,"h":66.18,"l":65.56,"n":360,"o":65.678,"t":"2026-10-02T14:30:00Z","v":10602,"vw":65.739152},{"c":66.13,"h":66.26,"l":66.07,"n":542,"o":66.1,"t":"2026-10-02T14:45:00Z","v":17457,"vw":66.133613},{"c":65.51,"h":66.21,"l":65.385,"n":782,"o":66.21,"t":"2026-10-02T15:00:00Z","v":23542,"vw":65.756912},{"c":65.92,"h":65.92,"l":65.4,"n":530,"o":65.53,"t":"2026-10-02T15:15:00Z","v":20885,"vw":65.533314},{"c":66.01,"h":66.01,"l":65.81,"n":357,"o":65.81,"t":"2026-10-02T15:30:00Z","v":8574,"vw":65.885144},{"c":66.28,"h":66.37,"l":66.13,"n":514,"o":66.13,"t":"2026-10-02T15:45:00Z","v":13695,"vw":66.268722},{"c":66.165,"h":66.38,"l":66.165,"n":382,"o":66.32,"t":"2026-10-02T16:00:00Z","v":10817,"vw":66.248245},{"c":65.995,"h":66.26,"l":65.95,"n":458,"o":66.24,"t":"2026-10-02T16:15:00Z","v":13889,"vw":66.141268},{"c":66.11,"h":66.11,"l":66.01,"n":289,"o":66.01,"t":"2026-10-02T16:30:00Z","v":6781,"vw":66.047393},{"c":66.19,"h":66.305,"l":66.125,"n":346,"o":66.125,"t":"2026-10-02T16:45:00Z","v":8451,"vw":66.238223},{"c":66.25,"h":66.49,"l":66.21,"n":520,"o":66.21,"t":"2026-10-02T17:00:00Z","v":16825,"vw":66.370599},{"c":66.25,"h":66.455,"l":66.25,"n":649,"o":66.275,"t":"2026-10-02T17:15:00Z","v":19681,"vw":66.3312},{"c":65.89,"h":66.41,"l":65.89,"n":463,"o":66.29,"t":"2026-10-02T17:30:00Z","v":13881,"vw":66.209451},{"c":66.02,"h":66.115,"l":65.89,"n":388,"o":65.89,"t":"2026-10-02T17:45:00Z","v":18894,"vw":66.059511},{"c":66.1,"h":66.1,"l":65.91,"n":508,"o":66.02,"t":"2026-10-02T18:00:00Z","v":18140,"vw":66.049237},{"c":66.105,"h":66.17,"l":65.98,"n":622,"o":66.08,"t":"2026-10-02T18:15:00Z","v":23076,"vw":66.078806},{"c":65.955,"h":66.125,"l":65.89,"n":619,"o":66.125,"t":"2026-10-02T18:30:00Z","v":13611,"vw":65.954323},{"c":65.91,"h":66,"l":65.91,"n":764,"o":65.955,"t":"2026-10-02T18:45:00Z","v":16217,"vw":65.941911},{"c":65.95,"h":66.015,"l":65.91,"n":557,"o":65.93,"t":"2026-10-02T19:00:00Z","v":12054,"vw":65.960583},{"c":65.88,"h":65.955,"l":65.84,"n":827,"o":65.91,"t":"2026-10-02T19:15:00Z","v":23630,"vw":65.890528},{"c":65.82,"h":65.93,"l":65.795,"n":1039,"o":65.91,"t":"2026-10-02T19:30:00Z","v":26659,"vw":65.857373},{"c":65.43,"h":65.885,"l":65.34,"n":3169,"o":65.82,"t":"2026-10-02T19:45:00Z","v":116424,"vw":65.473585},{"c":65.43,"h":65.43,"l":65.43,"n":40,"o":65.43,"t":"2026-10-02T20:00:00Z","v":144777,"vw":65.43},{"c":65.9,"h":65.9,"l":65.9,"n":31,"o":65.9,"t":"2026-10-05T12:15:00Z","v":343,"vw":65.9},{"c":65.57,"h":65.57,"l":65.55,"n":5,"o":65.55,"t":"2026-10-05T13:00:00Z","v":666,"vw":65.553988},{"c":64.21,"h":65.96,"l":64.21,"n":321,"o":65.96,"t":"2026-10-05T13:30:00Z","v":19957,"vw":65.659655},{"c":64.5,"h":64.66,"l":64.38,"n":272,"o":64.4175,"t":"2026-10-05T13:45:00Z","v":15702,"vw":64.455127},{"c":65.08,"h":65.21,"l":64.54,"n":377,"o":64.56,"t":"2026-10-05T14:00:00Z","v":14611,"vw":64.810281},{"c":65.46,"h":65.62,"l":65.01,"n":307,"o":65.01,"t":"2026-10-05T14:15:00Z","v":10672,"vw":65.355238},{"c":64.94,"h":65.45,"l":64.81,"n":425,"o":65.4,"t":"2026-10-05T14:30:00Z","v":13031,"vw":65.024066},{"c":64.985,"h":64.985,"l":64.605,"n":337,"o":64.87,"t":"2026-10-05T14:45:00Z","v":12105,"vw":64.823641},{"c":64.92,"h":64.98,"l":64.805,"n":286,"o":64.96,"t":"2026-10-05T15:00:00Z","v":9051,"vw":64.89903},{"c":65.14,"h":65.14,"l":64.96,"n":388,"o":65,"t":"2026-10-05T15:15:00Z","v":11682,"vw":65.049092},{"c":65.205,"h":65.23,"l":65.08,"n":320,"o":65.19,"t":"2026-10-05T15:30:00Z","v":6675,"vw":65.161401},{"c":65.2,"h":65.2,"l":64.97,"n":166,"o":65.12,"t":"2026-10-05T15:45:00Z","v":3545,"vw":65.103131},{"c":65.2,"h":65.2,"l":65.08,"n":335,"o":65.15,"t":"2026-10-05T16:00:00Z","v":22144,"vw":65.136459},{"c":65.46,"h":65.47,"l":65.19,"n":289,"o":65.21,"t":"2026-10-05T16:15:00Z","v":11111,"vw":65.337945},{"c":65.54,"h":65.54,"l":65.39,"n":239,"o":65.47,"t":"2026-10-05T16:30:00Z","v":7613,"vw":65.439059},{"c":65.49,"h":65.595,"l":65.435,"n":443,"o":65.53,"t":"2026-10-05T16:45:00Z","v":14185,"vw":65.530871},{"c":65.455,"h":65.5,"l":65.4101,"n":272,"o":65.47,"t":"2026-10-05T17:00:00Z","v":6323,"vw":65.458257},{"c":65.39,"h":65.53,"l":65.38,"n":436,"o":65.465,"t":"2026-10-05T17:15:00Z","v":14082,"vw":65.453085},{"c":65.46,"h":65.54,"l":65.4,"n":394,"o":65.42,"t":"2026-10-05T17:30:00Z","v":12805,"vw":65.476836},{"c":65.805,"h":65.81,"l":65.51,"n":471,"o":65.56,"t":"2026-10-05T17:45:00Z","v":15446,"vw":65.667351},{"c":65.595,"h":65.8592,"l":65.58,"n":558,"o":65.83,"t":"2026-10-05T18:00:00Z","v":21613,"vw":65.730139},{"c":65.55,"h":65.6,"l":65.53,"n":321,"o":65.6,"t":"2026-10-05T18:15:00Z","v":8170,"vw":65.561915},{"c":65.38,"h":65.55,"l":65.35,"n":470,"o":65.55,"t":"2026-10-05T18:30:00Z","v":20497,"vw":65.451259},{"c":65.41,"h":65.45,"l":65.235,"n":439,"o":65.38,"t":"2026-10-05T18:45:00Z","v":14992,"vw":65.393228},{"c":65.52,"h":65.545,"l":65.41,"n":582,"o":65.46,"t":"2026-10-05T19:00:00Z","v":17283,"vw":65.479536},{"c":65.09,"h":65.53,"l":65.09,"n":924,"o":65.53,"t":"2026-10-05T19:15:00Z","v":31995,"vw":65.401991},{"c":65.06,"h":65.14,"l":64.97,"n":1024,"o":65.13,"t":"2026-10-05T19:30:00Z","v":29975,"vw":65.051421},{"c":64.86,"h":65.025,"l":64.76,"n":3583,"o":65.025,"t":"2026-10-05T19:45:00Z","v":142389,"vw":64.90198},{"c":64.83,"h":64.83,"l":64.83,"n":64,"o":64.83,"t":"2026-10-05T20:00:00Z","v":220568,"vw":64.83},{"c":64.83,"h":66.21,"l":64.83,"n":120,"o":65.19,"t":"2026-10-06T13:30:00Z","v":5246,"vw":65.24455},{"c":64.88,"h":64.94,"l":64.64,"n":50,"o":64.94,"t":"2026-10-06T13:45:00Z","v":2895,"vw":64.815887},{"c":65.06,"h":65.13,"l":64.98,"n":84,"o":64.98,"t":"2026-10-06T14:00:00Z","v":1846,"vw":65.047235},{"c":64.8125,"h":64.985,"l":64.69,"n":251,"o":64.9,"t":"2026-10-06T14:15:00Z","v":8140,"vw":64.810232},{"c":65.05,"h":65.05,"l":64.88,"n":191,"o":64.88,"t":"2026-10-06T14:30:00Z","v":4918,"vw":64.961713},{"c":64.99,"h":65.04,"l":64.87,"n":167,"o":65.04,"t":"2026-10-06T14:45:00Z","v":4674,"vw":64.9303},{"c":64.97,"h":65.07,"l":64.84,"n":280,"o":65.03,"t":"2026-10-06T15:00:00Z","v":6173,"vw":64.955402},{"c":65.106,"h":65.12,"l":64.91,"n":235,"o":64.91,"t":"2026-10-06T15:15:00Z","v":4791,"vw":65.013345},{"c":65.1,"h":65.1,"l":64.88,"n":291,"o":65.07,"t":"2026-10-06T15:30:00Z","v":9888,"vw":64.994655},{"c":65.1,"h":65.1,"l":65.01,"n":127,"o":65.095,"t":"2026-10-06T15:45:00Z","v":3202,"vw":65.063922},{"c":65.41,"h":65.48,"l":65.16,"n":308,"o":65.16,"t":"2026-10-06T16:00:00Z","v":6937,"vw":65.264963},{"c":65.36,"h":65.415,"l":65.2,"n":244,"o":65.415,"t":"2026-10-06T16:15:00Z","v":8475,"vw":65.307963},{"c":65.43,"h":65.44,"l":65.3,"n":164,"o":65.355,"t":"2026-10-06T16:30:00Z","v":5507,"vw":65.380313},{"c":65.43,"h":65.43,"l":65.3,"n":259,"o":65.365,"t":"2026-10-06T16:45:00Z","v":8476,"vw":65.364335},{"c":65.41,"h":65.47,"l":65.37,"n":271,"o":65.44,"t":"2026-10-06T17:00:00Z","v":10051,"vw":65.420122},{"c":65.5375,"h":65.62,"l":65.21,"n":671,"o":65.37,"t":"2026-10-06T17:15:00Z","v":30181,"vw":65.441228},{"c":65.3,"h":65.5375,"l":65.3,"n":452,"o":65.5375,"t":"2026-10-06T17:30:00Z","v":14560,"vw":65.455634},{"c":65.235,"h":65.37,"l":65.165,"n":258,"o":65.3,"t":"2026-10-06T17:45:00Z","v":6432,"vw":65.27023},{"c":65.13,"h":65.27,"l":65.13,"n":259,"o":65.235,"t":"2026-10-06T18:00:00Z","v":7027,"vw":65.198218},{"c":64.785,"h":65.1172,"l":64.785,"n":382,"o":65.1,"t":"2026-10-06T18:15:00Z","v":11640,"vw":64.96637},{"c":64.965,"h":65.03,"l":64.83,"n":233,"o":64.84,"t":"2026-10-06T18:30:00Z","v":7722,"vw":64.932538},{"c":65.31,"h":65.32,"l":64.89,"n":591,"o":64.965,"t":"2026-10-06T18:45:00Z","v":16202,"vw":65.059298},{"c":65.34,"h":65.37,"l":65.21,"n":830,"o":65.31,"t":"2026-10-06T19:00:00Z","v":30033,"vw":65.305393},{"c":65.08,"h":65.35,"l":65.07,"n":829,"o":65.34,"t":"2026-10-06T19:15:00Z","v":28213,"vw":65.238233},{"c":64.82,"h":65.11,"l":64.78,"n":879,"o":65.11,"t":"2026-10-06T19:30:00Z","v":27534,"vw":64.889518},{"c":64.99,"h":65,"l":64.77,"n":3024,"o":64.83,"t":"2026-10-06T19:45:00Z","v":136879,"vw":64.899559},{"c":64.98,"h":64.98,"l":64.98,"n":47,"o":64.98,"t":"2026-10-06T20:00:00Z","v":152978,"vw":64.98},{"c":64.97,"h":64.98,"l":64.97,"n":5,"o":64.98,"t":"2026-10-07T08:15:00Z","v":203,"vw":64.975},{"c":64.13,"h":64.42,"l":63.44,"n":84,"o":64.02,"t":"2026-10-07T13:30:00Z","v":6545,"vw":63.930416},{"c":63.57,"h":64.13,"l":63.57,"n":193,"o":64.13,"t":"2026-10-07T13:45:00Z","v":17827,"vw":63.798144},{"c":63.57,"h":63.84,"l":63.57,"n":349,"o":63.575,"t":"2026-10-07T14:00:00Z","v":13035,"vw":63.657324},{"c":63.705,"h":63.89,"l":63.58,"n":229,"o":63.58,"t":"2026-10-07T14:15:00Z","v":8256,"vw":63.723875},{"c":63.535,"h":63.72,"l":63.445,"n":392,"o":63.61,"t":"2026-10-07T14:30:00Z","v":14832,"vw":63.602066},{"c":63.44,"h":63.495,"l":63.2,"n":417,"o":63.495,"t":"2026-10-07T14:45:00Z","v":14353,"vw":63.413438},{"c":63.32,"h":63.435,"l":63.18,"n":402,"o":63.4325,"t":"2026-10-07T15:00:00Z","v":13587,"vw":63.289868},{"c":63.18,"h":63.36,"l":63.15,"n":269,"o":63.36,"t":"2026-10-07T15:15:00Z","v":8562,"vw":63.233115},{"c":63.1899,"h":63.28,"l":63.08,"n":438,"o":63.22,"t":"2026-10-07T15:30:00Z","v":16511,"vw":63.184595},{"c":63.25,"h":63.25,"l":63.08,"n":294,"o":63.155,"t":"2026-10-07T15:45:00Z","v":7154,"vw":63.150721},{"c":63.335,"h":63.36,"l":63.17,"n":189,"o":63.205,"t":"2026-10-07T16:00:00Z","v":5502,"vw":63.263944},{"c":63.48,"h":63.48,"l":63.29,"n":307,"o":63.335,"t":"2026-10-07T16:15:00Z","v":10445,"vw":63.366694},{"c":63.46,"h":63.495,"l":63.36,"n":377,"o":63.43,"t":"2026-10-07T16:30:00Z","v":14168,"vw":63.432003},{"c":63.475,"h":63.595,"l":63.39,"n":387,"o":63.48,"t":"2026-10-07T16:45:00Z","v":16587,"vw":63.481976},{"c":63.565,"h":63.58,"l":63.38,"n":386,"o":63.46,"t":"2026-10-07T17:00:00Z","v":15071,"vw":63.482598},{"c":63.585,"h":63.62,"l":63.49,"n":485,"o":63.59,"t":"2026-10-07T17:15:00Z","v":22126,"vw":63.574909},{"c":63.73,"h":63.775,"l":63.61,"n":447,"o":63.64,"t":"2026-10-07T17:30:00Z","v":13718,"vw":63.691049},{"c":63.62,"h":63.85,"l":63.6,"n":573,"o":63.72,"t":"2026-10-07T17:45:00Z","v":23643,"vw":63.768642},{"c":63.54,"h":63.65,"l":63.51,"n":388,"o":63.6,"t":"2026-10-07T18:00:00Z","v":12984,"vw":63.563317},{"c":63.81,"h":63.81,"l":63.56,"n":348,"o":63.56,"t":"2026-10-07T18:15:00Z","v":14630,"vw":63.65435},{"c":63.84,"h":63.86,"l":63.73,"n":365,"o":63.83,"t":"2026-10-07T18:30:00Z","v":10859,"vw":63.799806},{"c":63.87,"h":63.92,"l":63.86,"n":300,"o":63.875,"t":"2026-10-07T18:45:00Z","v":10577,"vw":63.890716},{"c":63.86,"h":63.89,"l":63.715,"n":551,"o":63.83,"t":"2026-10-07T19:00:00Z","v":18393,"vw":63.820304},{"c":63.51,"h":63.86,"l":63.47,"n":940,"o":63.86,"t":"2026-10-07T19:15:00Z","v":35532,"vw":63.580582},{"c":63.515,"h":63.58,"l":63.445,"n":1067,"o":63.51,"t":"2026-10-07T19:30:00Z","v":36354,"vw":63.513495},{"c":63.36,"h":63.6,"l":63.3,"n":2800,"o":63.515,"t":"2026-10-07T19:45:00Z","v":118697,"vw":63.428616},{"c":63.36,"h":63.36,"l":63.36,"n":41,"o":63.36,"t":"2026-10-07T20:00:00Z","v":118438,"vw":63.36},{"c":62.73,"h":62.73,"l":62.73,"n":3,"o":62.73,"t":"2026-10-08T08:00:00Z","v":131,"vw":62.73},{"c":62.88,"h":63.33,"l":62.24,"n":157,"o":62.65,"t":"2026-10-08T13:30:00Z","v":13727,"vw":62.786283},{"c":62.77,"h":62.89,"l":62.7401,"n":52,"o":62.88,"t":"2026-10-08T13:45:00Z","v":1821,"vw":62.829826},{"c":62.865,"h":63.03,"l":62.76,"n":193,"o":63.03,"t":"2026-10-08T14:00:00Z","v":15397,"vw":62.965951},{"c":62.6901,"h":62.845,"l":62.69,"n":129,"o":62.765,"t":"2026-10-08T14:15:00Z","v":4174,"vw":62.771619},{"c":62.77,"h":62.98,"l":62.71,"n":150,"o":62.73,"t":"2026-10-08T14:30:00Z","v":5675,"vw":62.86169},{"c":62.6,"h":62.785,"l":62.6,"n":269,"o":62.785,"t":"2026-10-08T14:45:00Z","v":8547,"vw":62.694146},{"c":62.12,"h":62.53,"l":62.12,"n":308,"o":62.53,"t":"2026-10-08T15:00:00Z","v":10339,"vw":62.346363},{"c":61.79,"h":62.09,"l":61.75,"n":296,"o":62.06,"t":"2026-10-08T15:15:00Z","v":17535,"vw":61.866178},{"c":61.7925,"h":61.88,"l":61.7,"n":394,"o":61.81,"t":"2026-10-08T15:30:00Z","v":14160,"vw":61.783261},{"c":62.09,"h":62.11,"l":61.8,"n":472,"o":61.8,"t":"2026-10-08T15:45:00Z","v":18845,"vw":61.928673},{"c":62.24,"h":62.34,"l":62.03,"n":453,"o":62.095,"t":"2026-10-08T16:00:00Z","v":16672,"vw":62.127442},{"c":62.43,"h":62.97,"l":62.27,"n":546,"o":62.36,"t":"2026-10-08T16:15:00Z","v":19573,"vw":62.586885},{"c":62.59,"h":62.61,"l":62.36,"n":345,"o":62.48,"t":"2026-10-08T16:30:00Z","v":10029,"vw":62.48068},{"c":62.925,"h":62.925,"l":62.49,"n":349,"o":62.49,"t":"2026-10-08T16:45:00Z","v":9001,"vw":62.682683},{"c":62.43,"h":62.84,"l":62.31,"n":406,"o":62.84,"t":"2026-10-08T17:00:00Z","v":9694,"vw":62.531903},{"c":62.445,"h":62.53,"l":62.19,"n":581,"o":62.31,"t":"2026-10-08T17:15:00Z","v":15416,"vw":62.379563},{"c":62.72,"h":62.74,"l":62.42,"n":372,"o":62.5,"t":"2026-10-08T17:30:00Z","v":11232,"vw":62.616654},{"c":62.52,"h":62.795,"l":62.51,"n":533,"o":62.725,"t":"2026-10-08T17:45:00Z","v":19926,"vw":62.619366},{"c":62.53,"h":62.58,"l":62.44,"n":587,"o":62.5,"t":"2026-10-08T18:00:00Z","v":17550,"vw":62.504232},{"c":62.17,"h":62.54,"l":62.075,"n":672,"o":62.53,"t":"2026-10-08T18:15:00Z","v":22589,"vw":62.218838},{"c":62.025,"h":62.17,"l":61.955,"n":641,"o":62.17,"t":"2026-10-08T18:30:00Z","v":20249,"vw":62.051746},{"c":61.8,"h":62.04,"l":61.8,"n":855,"o":62.0375,"t":"2026-10-08T18:45:00Z","v":36544,"vw":61.913153},{"c":62.115,"h":62.13,"l":61.77,"n":703,"o":61.825,"t":"2026-10-08T19:00:00Z","v":19193,"vw":61.932087},{"c":61.775,"h":62.085,"l":61.76,"n":1065,"o":62.08,"t":"2026-10-08T19:15:00Z","v":35189,"vw":61.913346},{"c":61.87,"h":62.1599,"l":61.68,"n":1503,"o":61.78,"t":"2026-10-08T19:30:00Z","v":48927,"vw":61.902463},{"c":62.33,"h":62.45,"l":61.87,"n":3848,"o":61.87,"t":"2026-10-08T19:45:00Z","v":162764,"vw":62.300844},{"c":62.35,"h":62.35,"l":62.35,"n":48,"o":62.35,"t":"2026-10-08T20:00:00Z","v":232118,"vw":62.35},{"c":62.14,"h":62.38,"l":61.4,"n":215,"o":62.25,"t":"2026-10-09T13:30:00Z","v":15630,"vw":62.119507},{"c":62.18,"h":62.18,"l":61.5601,"n":131,"o":61.5601,"t":"2026-10-09T13:45:00Z","v":3722,"vw":61.959862},{"c":61.64,"h":62.22,"l":61.64,"n":331,"o":62.155,"t":"2026-10-09T14:00:00Z","v":20517,"vw":62.038988},{"c":62.03,"h":62.31,"l":61.65,"n":150,"o":61.65,"t":"2026-10-09T14:15:00Z","v":7683,"vw":61.924749},{"c":61.795,"h":62.095,"l":61.79,"n":340,"o":62.095,"t":"2026-10-09T14:30:00Z","v":14038,"vw":61.926403},{"c":61.95,"h":61.97,"l":61.84,"n":161,"o":61.84,"t":"2026-10-09T14:45:00Z","v":6793,"vw":61.947375},{"c":62.135,"h":62.235,"l":61.89,"n":315,"o":61.935,"t":"2026-10-09T15:00:00Z","v":12275,"vw":62.072331},{"c":62.01,"h":62.06,"l":61.92,"n":211,"o":62.06,"t":"2026-10-09T15:15:00Z","v":8761,"vw":61.971923},{"c":62.1,"h":62.1,"l":61.92,"n":175,"o":62,"t":"2026-10-09T15:30:00Z","v":6108,"vw":61.98365},{"c":62.02,"h":62.1,"l":61.97,"n":250,"o":62.04,"t":"2026-10-09T15:45:00Z","v":6884,"vw":62.025811},{"c":61.94,"h":62.08,"l":61.94,"n":186,"o":61.985,"t":"2026-10-09T16:00:00Z","v":7326,"vw":62.005668},{"c":61.94,"h":61.9675,"l":61.8,"n":281,"o":61.9675,"t":"2026-10-09T16:15:00Z","v":8650,"vw":61.895695},{"c":61.92,"h":61.98,"l":61.8801,"n":280,"o":61.94,"t":"2026-10-09T16:30:00Z","v":9095,"vw":61.92923},{"c":62.07,"h":62.14,"l":61.91,"n":287,"o":61.93,"t":"2026-10-09T16:45:00Z","v":7572,"vw":61.978582},{"c":61.9999,"h":62.08,"l":61.95,"n":504,"o":62.065,"t":"2026-10-09T17:00:00Z","v":17954,"vw":62.041451},{"c":62.03,"h":62.12,"l":61.96,"n":392,"o":61.96,"t":"2026-10-09T17:15:00Z","v":14578,"vw":62.042112},{"c":62.11,"h":62.11,"l":61.93,"n":186,"o":62.09,"t":"2026-10-09T17:30:00Z","v":7272,"vw":62.037161},{"c":62.11,"h":62.15,"l":62.04,"n":336,"o":62.12,"t":"2026-10-09T17:45:00Z","v":11302,"vw":62.079445},{"c":62.006,"h":62.13,"l":61.93,"n":494,"o":62.11,"t":"2026-10-09T18:00:00Z","v":14551,"vw":62.026351},{"c":61.99,"h":62.03,"l":61.96,"n":214,"o":61.98,"t":"2026-10-09T18:15:00Z","v":6024,"vw":61.984711},{"c":61.94,"h":62,"l":61.92,"n":446,"o":61.97,"t":"2026-10-09T18:30:00Z","v":16350,"vw":61.945013},{"c":62.105,"h":62.15,"l":61.88,"n":501,"o":61.92,"t":"2026-10-09T18:45:00Z","v":16155,"vw":61.964602},{"c":62.025,"h":62.105,"l":61.98,"n":368,"o":62.105,"t":"2026-10-09T19:00:00Z","v":12801,"vw":62.046975},{"c":62.02,"h":62.02,"l":61.92,"n":488,"o":61.98,"t":"2026-10-09T19:15:00Z","v":17514,"vw":61.955473},{"c":61.81,"h":62.04,"l":61.81,"n":886,"o":62.02,"t":"2026-10-09T19:30:00Z","v":27556,"vw":61.944455},{"c":61.51,"h":61.82,"l":61.43,"n":2749,"o":61.81,"t":"2026-10-09T19:45:00Z","v":106786,"vw":61.602193},{"c":61.48,"h":61.48,"l":61.48,"n":38,"o":61.48,"t":"2026-10-09T20:00:00Z","v":113246,"vw":61.48},{"c":61.65,"h":61.67,"l":61.23,"n":82,"o":61.23,"t":"2026-10-12T13:30:00Z","v":8664,"vw":61.381169},{"c":61.42,"h":61.57,"l":61.29,"n":96,"o":61.57,"t":"2026-10-12T13:45:00Z","v":3167,"vw":61.406473},{"c":61.76,"h":61.76,"l":61.285,"n":250,"o":61.285,"t":"2026-10-12T14:00:00Z","v":9488,"vw":61.460619},{"c":61.79,"h":61.81,"l":61.63,"n":335,"o":61.66,"t":"2026-10-12T14:15:00Z","v":9685,"vw":61.717213},{"c":61.805,"h":61.94,"l":61.68,"n":222,"o":61.81,"t":"2026-10-12T14:30:00Z","v":8599,"vw":61.838006},{"c":61.7375,"h":61.89,"l":61.6,"n":321,"o":61.805,"t":"2026-10-12T14:45:00Z","v":8820,"vw":61.736309},{"c":61.57,"h":61.74,"l":61.55,"n":136,"o":61.73,"t":"2026-10-12T15:00:00Z","v":5155,"vw":61.633963},{"c":61.585,"h":61.585,"l":61.51,"n":118,"o":61.565,"t":"2026-10-12T15:15:00Z","v":7883,"vw":61.560127},{"c":61.66,"h":61.79,"l":61.56,"n":346,"o":61.585,"t":"2026-10-12T15:30:00Z","v":10296,"vw":61.668079},{"c":61.775,"h":61.775,"l":61.65,"n":148,"o":61.65,"t":"2026-10-12T15:45:00Z","v":3702,"vw":61.707091},{"c":61.535,"h":61.7675,"l":61.51,"n":246,"o":61.765,"t":"2026-10-12T16:00:00Z","v":7107,"vw":61.668917},{"c":61.595,"h":61.66,"l":61.585,"n":202,"o":61.62,"t":"2026-10-12T16:15:00Z","v":5299,"vw":61.618923},{"c":61.63,"h":61.655,"l":61.575,"n":203,"o":61.575,"t":"2026-10-12T16:30:00Z","v":5462,"vw":61.605097},{"c":61.61,"h":61.68,"l":61.6,"n":302,"o":61.63,"t":"2026-10-12T16:45:00Z","v":7327,"vw":61.638806},{"c":61.785,"h":61.835,"l":61.645,"n":402,"o":61.645,"t":"2026-10-12T17:00:00Z","v":8768,"vw":61.705934},{"c":61.8,"h":61.815,"l":61.75,"n":363,"o":61.76,"t":"2026-10-12T17:15:00Z","v":8226,"vw":61.78966},{"c":61.9,"h":61.9607,"l":61.8,"n":271,"o":61.8,"t":"2026-10-12T17:30:00Z","v":7407,"vw":61.888842},{"c":61.885,"h":61.895,"l":61.8,"n":431,"o":61.88,"t":"2026-10-12T17:45:00Z","v":14132,"vw":61.838161},{"c":61.87,"h":61.95,"l":61.84,"n":308,"o":61.885,"t":"2026-10-12T18:00:00Z","v":10668,"vw":61.878331},{"c":61.82,"h":61.89,"l":61.81,"n":420,"o":61.87,"t":"2026-10-12T18:15:00Z","v":9893,"vw":61.850667},{"c":61.81,"h":61.9,"l":61.79,"n":371,"o":61.84,"t":"2026-10-12T18:30:00Z","v":12639,"vw":61.854355},{"c":61.78,"h":61.8,"l":61.63,"n":510,"o":61.8,"t":"2026-10-12T18:45:00Z","v":11391,"vw":61.72927},{"c":61.695,"h":61.78,"l":61.69,"n":498,"o":61.77,"t":"2026-10-12T19:00:00Z","v":11261,"vw":61.728754},{"c":61.73,"h":61.77,"l":61.62,"n":671,"o":61.695,"t":"2026-10-12T19:15:00Z","v":16046,"vw":61.682975},{"c":61.795,"h":61.82,"l":61.73,"n":940,"o":61.77,"t":"2026-10-12T19:30:00Z","v":22548,"vw":61.773071},{"c":62.16,"h":62.225,"l":61.795,"n":3366,"o":61.795,"t":"2026-10-12T19:45:00Z","v":145633,"vw":62.104571},{"c":62.14,"h":62.14,"l":62.11,"n":37,"o":62.14,"t":"2026-10-12T20:00:00Z","v":168161,"vw":62.139549},{"c":62.1,"h":62.14,"l":62.1,"n":5,"o":62.14,"t":"2026-10-13T10:30:00Z","v":203,"vw":62.12},{"c":62.615,"h":63.445,"l":62.44,"n":117,"o":62.49,"t":"2026-10-13T13:30:00Z","v":7363,"vw":62.598284},{"c":61.89,"h":62.78,"l":61.89,"n":165,"o":62.695,"t":"2026-10-13T13:45:00Z","v":5783,"vw":62.328778},{"c":61.67,"h":61.81,"l":61.495,"n":275,"o":61.725,"t":"2026-10-13T14:00:00Z","v":7458,"vw":61.65291},{"c":61.83,"h":61.83,"l":61.67,"n":95,"o":61.735,"t":"2026-10-13T14:15:00Z","v":2687,"vw":61.744961},{"c":61.8,"h":62.015,"l":61.68,"n":163,"o":61.71,"t":"2026-10-13T14:30:00Z","v":7959,"vw":61.820958},{"c":61.83,"h":61.865,"l":61.76,"n":71,"o":61.8,"t":"2026-10-13T14:45:00Z","v":3270,"vw":61.799424},{"c":61.95,"h":61.98,"l":61.75,"n":230,"o":61.77,"t":"2026-10-13T15:00:00Z","v":8061,"vw":61.850524},{"c":61.795,"h":61.9472,"l":61.795,"n":205,"o":61.85,"t":"2026-10-13T15:15:00Z","v":6894,"vw":61.846956},{"c":61.705,"h":61.83,"l":61.63,"n":192,"o":61.79,"t":"2026-10-13T15:30:00Z","v":5159,"vw":61.757612},{"c":61.58,"h":61.63,"l":61.57,"n":141,"o":61.63,"t":"2026-10-13T15:45:00Z","v":4152,"vw":61.603958},{"c":61.635,"h":61.64,"l":61.54,"n":234,"o":61.59,"t":"2026-10-13T16:00:00Z","v":7141,"vw":61.602281},{"c":61.765,"h":61.84,"l":61.61,"n":465,"o":61.645,"t":"2026-10-13T16:15:00Z","v":16011,"vw":61.708853},{"c":61.86,"h":61.905,"l":61.765,"n":311,"o":61.765,"t":"2026-10-13T16:30:00Z","v":12597,"vw":61.870374},{"c":62.09,"h":62.09,"l":61.86,"n":258,"o":61.92,"t":"2026-10-13T16:45:00Z","v":8221,"vw":61.95561},{"c":61.98,"h":62.1,"l":61.96,"n":228,"o":62.1,"t":"2026-10-13T17:00:00Z","v":6347,"vw":62.054115},{"c":61.91,"h":62.01,"l":61.85,"n":226,"o":61.97,"t":"2026-10-13T17:15:00Z","v":6079,"vw":61.935714},{"c":61.97,"h":62.06,"l":61.88,"n":392,"o":61.91,"t":"2026-10-13T17:30:00Z","v":14944,"vw":61.947272},{"c":61.87,"h":61.99,"l":61.86,"n":379,"o":61.99,"t":"2026-10-13T17:45:00Z","v":7409,"vw":61.906055},{"c":62.25,"h":62.27,"l":61.82,"n":558,"o":61.86,"t":"2026-10-13T18:00:00Z","v":34277,"vw":61.88851},{"c":62.18,"h":62.325,"l":62.1101,"n":415,"o":62.185,"t":"2026-10-13T18:15:00Z","v":11055,"vw":62.202011},{"c":62.335,"h":62.335,"l":62.15,"n":401,"o":62.16,"t":"2026-10-13T18:30:00Z","v":11198,"vw":62.21386},{"c":62.4044,"h":62.45,"l":62.23,"n":339,"o":62.315,"t":"2026-10-13T18:45:00Z","v":10250,"vw":62.315354},{"c":62.59,"h":62.61,"l":62.38,"n":573,"o":62.43,"t":"2026-10-13T19:00:00Z","v":28202,"vw":62.495057},{"c":62.56,"h":62.635,"l":62.5,"n":653,"o":62.62,"t":"2026-10-13T19:15:00Z","v":18361,"vw":62.556155},{"c":62.42,"h":62.59,"l":62.41,"n":607,"o":62.58,"t":"2026-10-13T19:30:00Z","v":23778,"vw":62.480379},{"c":62.49,"h":62.54,"l":62.23,"n":2225,"o":62.44,"t":"2026-10-13T19:45:00Z","v":100814,"vw":62.451032},{"c":62.48,"h":62.48,"l":62.48,"n":47,"o":62.48,"t":"2026-10-13T20:00:00Z","v":128460,"vw":62.48},{"c":62.45,"h":62.48,"l":62.45,"n":3,"o":62.48,"t":"2026-10-14T10:00:00Z","v":201,"vw":62.465},{"c":62.1,"h":62.37,"l":61.2,"n":101,"o":61.86,"t":"2026-10-14T13:30:00Z","v":7819,"vw":61.933911},{"c":61.82,"h":62.1,"l":61.82,"n":202,"o":62.1,"t":"2026-10-14T13:45:00Z","v":8184,"vw":61.95708},{"c":61.55,"h":61.76,"l":61.435,"n":174,"o":61.74,"t":"2026-10-14T14:00:00Z","v":7913,"vw":61.595963},{"c":61.65,"h":61.72,"l":61.54,"n":128,"o":61.555,"t":"2026-10-14T14:15:00Z","v":4011,"vw":61.644137},{"c":61.925,"h":61.925,"l":61.655,"n":197,"o":61.655,"t":"2026-10-14T14:30:00Z","v":6266,"vw":61.835998},{"c":61.78,"h":61.86,"l":61.74,"n":226,"o":61.84,"t":"2026-10-14T14:45:00Z","v":9006,"vw":61.7999},{"c":61.81,"h":61.885,"l":61.73,"n":165,"o":61.73,"t":"2026-10-14T15:00:00Z","v":5120,"vw":61.801637},{"c":61.83,"h":61.86,"l":61.6,"n":271,"o":61.76,"t":"2026-10-14T15:15:00Z","v":11959,"vw":61.714358},{"c":61.71,"h":61.835,"l":61.67,"n":150,"o":61.835,"t":"2026-10-14T15:30:00Z","v":5239,"vw":61.73845},{"c":61.53,"h":61.78,"l":61.52,"n":333,"o":61.75,"t":"2026-10-14T15:45:00Z","v":12164,"vw":61.645329},{"c":61.65,"h":61.74,"l":61.58,"n":153,"o":61.61,"t":"2026-10-14T16:00:00Z","v":7448,"vw":61.637125},{"c":61.515,"h":61.73,"l":61.49,"n":219,"o":61.64,"t":"2026-10-14T16:15:00Z","v":10608,"vw":61.655238},{"c":61.605,"h":61.665,"l":61.53,"n":222,"o":61.57,"t":"2026-10-14T16:30:00Z","v":7294,"vw":61.608328},{"c":61.69,"h":61.69,"l":61.56,"n":179,"o":61.56,"t":"2026-10-14T16:45:00Z","v":5888,"vw":61.647605},{"c":61.73,"h":61.8,"l":61.69,"n":295,"o":61.725,"t":"2026-10-14T17:00:00Z","v":8599,"vw":61.743595},{"c":61.84,"h":61.86,"l":61.72,"n":255,"o":61.73,"t":"2026-10-14T17:15:00Z","v":7952,"vw":61.767269},{"c":61.8,"h":61.84,"l":61.675,"n":260,"o":61.84,"t":"2026-10-14T17:30:00Z","v":7975,"vw":61.751819},{"c":61.64,"h":61.73,"l":61.585,"n":220,"o":61.73,"t":"2026-10-14T17:45:00Z","v":6149,"vw":61.652336},{"c":61.54,"h":61.58,"l":61.41,"n":414,"o":61.58,"t":"2026-10-14T18:00:00Z","v":13597,"vw":61.504184},{"c":61.75,"h":61.75,"l":61.63,"n":169,"o":61.63,"t":"2026-10-14T18:15:00Z","v":3270,"vw":61.69313},{"c":61.685,"h":61.75,"l":61.615,"n":324,"o":61.71,"t":"2026-10-14T18:30:00Z","v":10969,"vw":61.67412},{"c":61.755,"h":61.77,"l":61.6701,"n":315,"o":61.695,"t":"2026-10-14T18:45:00Z","v":15208,"vw":61.708734},{"c":61.93,"h":61.94,"l":61.73,"n":482,"o":61.75,"t":"2026-10-14T19:00:00Z","v":15916,"vw":61.849542},{"c":61.94,"h":61.96,"l":61.88,"n":417,"o":61.915,"t":"2026-10-14T19:15:00Z","v":11456,"vw":61.911865},{"c":61.87,"h":62.03,"l":61.8,"n":823,"o":61.93,"t":"2026-10-14T19:30:00Z","v":28530,"vw":61.905433},{"c":61.91,"h":61.99,"l":61.81,"n":2202,"o":61.855,"t":"2026-10-14T19:45:00Z","v":94913,"vw":61.891816},{"c":61.91,"h":61.91,"l":61.91,"n":38,"o":61.91,"t":"2026-10-14T20:00:00Z","v":159340,"vw":61.91},{"c":62.99,"h":63.975,"l":62.45,"n":78,"o":62.91,"t":"2026-10-15T13:30:00Z","v":12346,"vw":62.976076},{"c":64.195,"h":64.31,"l":62.63,"n":822,"o":62.99,"t":"2026-10-15T13:45:00Z","v":87695,"vw":63.205558},{"c":64.825,"h":65.0199,"l":64.19,"n":546,"o":64.195,"t":"2026-10-15T14:00:00Z","v":19350,"vw":64.628644},{"c":64.78,"h":64.9099,"l":64.52,"n":337,"o":64.85,"t":"2026-10-15T14:15:00Z","v":11502,"vw":64.742075},{"c":65.27,"h":65.35,"l":64.775,"n":572,"o":64.775,"t":"2026-10-15T14:30:00Z","v":23605,"vw":65.176727},{"c":65.2,"h":65.33,"l":64.98,"n":547,"o":65.33,"t":"2026-10-15T14:45:00Z","v":59251,"vw":65.186271},{"c":65.3,"h":65.41,"l":64.995,"n":470,"o":65.31,"t":"2026-10-15T15:00:00Z","v":14068,"vw":65.143222},{"c":65.45,"h":65.495,"l":65.25,"n":258,"o":65.325,"t":"2026-10-15T15:15:00Z","v":4566,"vw":65.357661},{"c":65.265,"h":65.53,"l":65.14,"n":561,"o":65.53,"t":"2026-10-15T15:30:00Z","v":22310,"vw":65.266107},{"c":65.455,"h":65.54,"l":65.258844,"n":537,"o":65.258844,"t":"2026-10-15T15:45:00Z","v":23671,"vw":65.40557},{"c":65.02,"h":65.43,"l":65.02,"n":348,"o":65.43,"t":"2026-10-15T16:00:00Z","v":11220,"vw":65.300225},{"c":65,"h":65.12,"l":64.97,"n":326,"o":65.055,"t":"2026-10-15T16:15:00Z","v":6116,"vw":65.025394},{"c":64.97,"h":65.06,"l":64.865,"n":337,"o":65,"t":"2026-10-15T16:30:00Z","v":10293,"vw":64.947247},{"c":64.755,"h":64.975,"l":64.67,"n":399,"o":64.975,"t":"2026-10-15T16:45:00Z","v":10165,"vw":64.90026},{"c":64.71,"h":64.905,"l":64.71,"n":415,"o":64.82,"t":"2026-10-15T17:00:00Z","v":11527,"vw":64.820927},{"c":64.85,"h":64.85,"l":64.73,"n":459,"o":64.73,"t":"2026-10-15T17:15:00Z","v":8355,"vw":64.805925},{"c":65.13,"h":65.13,"l":64.81,"n":459,"o":64.81,"t":"2026-10-15T17:30:00Z","v":13144,"vw":65.030751},{"c":65.235,"h":65.37,"l":65.17,"n":538,"o":65.17,"t":"2026-10-15T17:45:00Z","v":11558,"vw":65.275454},{"c":65.2,"h":65.35,"l":65.135,"n":545,"o":65.26,"t":"2026-10-15T18:00:00Z","v":13658,"vw":65.221037},{"c":65.11,"h":65.36,"l":65.09,"n":738,"o":65.23,"t":"2026-10-15T18:15:00Z","v":17810,"vw":65.230219},{"c":65.04,"h":65.22,"l":64.875,"n":767,"o":65.09,"t":"2026-10-15T18:30:00Z","v":25389,"vw":65.018494},{"c":65.055,"h":65.15,"l":64.98,"n":744,"o":65.035,"t":"2026-10-15T18:45:00Z","v":17173,"vw":65.048535},{"c":65.135,"h":65.17,"l":65.04,"n":635,"o":65.09,"t":"2026-10-15T19:00:00Z","v":16976,"vw":65.096971},{"c":65.198,"h":65.23,"l":65.01,"n":795,"o":65.17,"t":"2026-10-15T19:15:00Z","v":26447,"vw":65.127938},{"c":65.4,"h":65.46,"l":65.24,"n":1118,"o":65.24,"t":"2026-10-15T19:30:00Z","v":34024,"vw":65.372754},{"c":65.64,"h":65.64,"l":65.25,"n":3403,"o":65.48,"t":"2026-10-15T19:45:00Z","v":166415,"vw":65.523914},{"c":65.63,"h":65.63,"l":65.62,"n":62,"o":65.63,"t":"2026-10-15T20:00:00Z","v":155936,"vw":65.629965},{"c":65.63,"h":65.63,"l":65.63,"n":1,"o":65.63,"t":"2026-10-15T21:00:00Z","v":238,"vw":65.63},{"c":65.6,"h":65.63,"l":65.6,"n":4,"o":65.63,"t":"2026-10-16T09:30:00Z","v":202,"vw":65.615},{"c":65.65,"h":65.65,"l":65.65,"n":4,"o":65.65,"t":"2026-10-16T13:15:00Z","v":212,"vw":65.65},{"c":66.21,"h":66.67,"l":65.03,"n":278,"o":66.1,"t":"2026-10-16T13:30:00Z","v":20121,"vw":65.727061},{"c":66.28,"h":66.28,"l":65.74,"n":321,"o":66.105,"t":"2026-10-16T13:45:00Z","v":16356,"vw":65.908833},{"c":65.34,"h":66.16,"l":65.26,"n":213,"o":66.16,"t":"2026-10-16T14:00:00Z","v":6036,"vw":65.71943},{"c":65.465,"h":65.53,"l":65.29,"n":353,"o":65.43,"t":"2026-10-16T14:15:00Z","v":12166,"vw":65.398677},{"c":65.18,"h":65.485,"l":65.025,"n":222,"o":65.44,"t":"2026-10-16T14:30:00Z","v":7175,"vw":65.298958},{"c":65.37,"h":65.375,"l":65.1,"n":288,"o":65.14,"t":"2026-10-16T14:45:00Z","v":19188,"vw":65.228267},{"c":65.53,"h":65.53,"l":65.31,"n":470,"o":65.43,"t":"2026-10-16T15:00:00Z","v":14953,"vw":65.440671},{"c":65.325,"h":65.53,"l":65.315,"n":261,"o":65.53,"t":"2026-10-16T15:15:00Z","v":8199,"vw":65.403018},{"c":64.9,"h":65.265,"l":64.9,"n":313,"o":65.235,"t":"2026-10-16T15:30:00Z","v":8070,"vw":65.13392},{"c":64.935,"h":65.07,"l":64.92,"n":156,"o":65,"t":"2026-10-16T15:45:00Z","v":4554,"vw":65.00827},{"c":65.01,"h":65.12,"l":64.915,"n":207,"o":64.93,"t":"2026-10-16T16:00:00Z","v":5935,"vw":64.978162},{"c":64.87,"h":65.05,"l":64.87,"n":205,"o":65.05,"t":"2026-10-16T16:15:00Z","v":4429,"vw":64.969048},{"c":64.765,"h":64.81,"l":64.76,"n":276,"o":64.8,"t":"2026-10-16T16:30:00Z","v":5360,"vw":64.788484},{"c":64.605,"h":64.73,"l":64.521,"n":182,"o":64.73,"t":"2026-10-16T16:45:00Z","v":5154,"vw":64.630473},{"c":64.24,"h":64.605,"l":64.22,"n":291,"o":64.605,"t":"2026-10-16T17:00:00Z","v":6095,"vw":64.359148},{"c":64.28,"h":64.36,"l":64.16,"n":391,"o":64.34,"t":"2026-10-16T17:15:00Z","v":9496,"vw":64.276248},{"c":64.74,"h":64.755,"l":64.31,"n":461,"o":64.35,"t":"2026-10-16T17:30:00Z","v":22660,"vw":64.445562},{"c":64.39,"h":64.809,"l":64.39,"n":292,"o":64.72,"t":"2026-10-16T17:45:00Z","v":9962,"vw":64.559896},{"c":64.39,"h":64.395,"l":64.155,"n":299,"o":64.39,"t":"2026-10-16T18:00:00Z","v":7814,"vw":64.322632},{"c":64.31,"h":64.45,"l":64.29,"n":258,"o":64.45,"t":"2026-10-16T18:15:00Z","v":7298,"vw":64.347468},{"c":64.47,"h":64.69,"l":64.32,"n":427,"o":64.32,"t":"2026-10-16T18:30:00Z","v":30194,"vw":64.620713},{"c":64.53,"h":64.57,"l":64.37,"n":341,"o":64.42,"t":"2026-10-16T18:45:00Z","v":8762,"vw":64.490322},{"c":64.625,"h":64.63,"l":64.44,"n":323,"o":64.57,"t":"2026-10-16T19:00:00Z","v":8188,"vw":64.555519},{"c":64.515,"h":64.63,"l":64.49,"n":590,"o":64.6025,"t":"2026-10-16T19:15:00Z","v":18262,"vw":64.563447},{"c":64.38,"h":64.54,"l":64.325,"n":580,"o":64.54,"t":"2026-10-16T19:30:00Z","v":16000,"vw":64.416722},{"c":64.37,"h":64.45,"l":64.145,"n":2337,"o":64.38,"t":"2026-10-16T19:45:00Z","v":91849,"vw":64.30023},{"c":64.37,"h":64.37,"l":64.34,"n":41,"o":64.34,"t":"2026-10-16T20:00:00Z","v":161368,"vw":64.369912},{"c":64.34,"h":64.37,"l":64.34,"n":7,"o":64.37,"t":"2026-10-19T10:15:00Z","v":205,"vw":64.355},{"c":63.835,"h":64.55,"l":63.785,"n":66,"o":64.35,"t":"2026-10-19T13:30:00Z","v":6605,"vw":64.210714},{"c":63.705,"h":63.835,"l":63.665,"n":64,"o":63.835,"t":"2026-10-19T13:45:00Z","v":5220,"vw":63.705344},{"c":63.75,"h":63.81,"l":63.655,"n":213,"o":63.655,"t":"2026-10-19T14:00:00Z","v":14244,"vw":63.715193},{"c":63.746,"h":64.0988,"l":63.66,"n":275,"o":63.74,"t":"2026-10-19T14:15:00Z","v":9238,"vw":63.80289},{"c":63.715,"h":63.83,"l":63.65,"n":172,"o":63.83,"t":"2026-10-19T14:30:00Z","v":7836,"vw":63.749506},{"c":63.51,"h":63.735,"l":63.375,"n":324,"o":63.735,"t":"2026-10-19T14:45:00Z","v":11043,"vw":63.549404},{"c":63.59,"h":63.72,"l":63.545,"n":387,"o":63.545,"t":"2026-10-19T15:00:00Z","v":13638,"vw":63.658045},{"c":63.5,"h":63.6,"l":63.4298,"n":326,"o":63.595,"t":"2026-10-19T15:15:00Z","v":10527,"vw":63.538397},{"c":63.39,"h":63.6,"l":63.39,"n":211,"o":63.55,"t":"2026-10-19T15:30:00Z","v":6311,"vw":63.508447},{"c":63.42,"h":63.47,"l":63.39,"n":308,"o":63.415,"t":"2026-10-19T15:45:00Z","v":8738,"vw":63.433098},{"c":63.475,"h":63.535,"l":63.34,"n":562,"o":63.4,"t":"2026-10-19T16:00:00Z","v":24398,"vw":63.44311},{"c":63.53,"h":63.59,"l":63.39,"n":301,"o":63.475,"t":"2026-10-19T16:15:00Z","v":12157,"vw":63.496937},{"c":63.69,"h":63.69,"l":63.52,"n":273,"o":63.52,"t":"2026-10-19T16:30:00Z","v":12076,"vw":63.59797},{"c":63.63,"h":63.685,"l":63.62,"n":212,"o":63.64,"t":"2026-10-19T16:45:00Z","v":7424,"vw":63.64375},{"c":63.64,"h":63.735,"l":63.58,"n":352,"o":63.59,"t":"2026-10-19T17:00:00Z","v":19438,"vw":63.662849},{"c":63.635,"h":63.87,"l":63.5317,"n":308,"o":63.64,"t":"2026-10-19T17:15:00Z","v":13839,"vw":63.696978},{"c":63.61,"h":63.69,"l":63.375,"n":387,"o":63.635,"t":"2026-10-19T17:30:00Z","v":15448,"vw":63.529232},{"c":63.705,"h":63.73,"l":63.62,"n":184,"o":63.64,"t":"2026-10-19T17:45:00Z","v":5522,"vw":63.677271},{"c":63.73,"h":63.745,"l":63.64,"n":311,"o":63.74,"t":"2026-10-19T18:00:00Z","v":8219,"vw":63.700436},{"c":63.71,"h":63.78,"l":63.63,"n":524,"o":63.74,"t":"2026-10-19T18:15:00Z","v":20645,"vw":63.707724},{"c":63.575,"h":63.73,"l":63.53,"n":364,"o":63.72,"t":"2026-10-19T18:30:00Z","v":14803,"vw":63.665958},{"c":63.56,"h":63.62,"l":63.47,"n":515,"o":63.575,"t":"2026-10-19T18:45:00Z","v":19839,"vw":63.566916},{"c":63.5949,"h":63.65,"l":63.56,"n":583,"o":63.59,"t":"2026-10-19T19:00:00Z","v":21195,"vw":63.604146},{"c":63.86,"h":63.9,"l":63.61,"n":685,"o":63.61,"t":"2026-10-19T19:15:00Z","v":26617,"vw":63.731094},{"c":63.88,"h":63.88,"l":63.73,"n":905,"o":63.865,"t":"2026-10-19T19:30:00Z","v":24450,"vw":63.812068},{"c":63.84,"h":63.93,"l":63.73,"n":2319,"o":63.87,"t":"2026-10-19T19:45:00Z","v":79101,"vw":63.825539},{"c":63.82,"h":63.82,"l":63.82,"n":35,"o":63.82,"t":"2026-10-19T20:00:00Z","v":138430,"vw":63.82},{"c":63.79,"h":63.82,"l":63.79,"n":7,"o":63.82,"t":"2026-10-20T09:45:00Z","v":205,"vw":63.805},{"c":64.215,"h":64.44,"l":63.33,"n":233,"o":63.73,"t":"2026-10-20T13:30:00Z","v":8164,"vw":63.939325},{"c":64.515,"h":64.69,"l":64.365,"n":160,"o":64.365,"t":"2026-10-20T13:45:00Z","v":5122,"vw":64.493604},{"c":63.83,"h":64.6,"l":63.83,"n":229,"o":64.6,"t":"2026-10-20T14:00:00Z","v":8660,"vw":64.226468},{"c":64.83,"h":64.83,"l":63.81,"n":462,"o":63.92,"t":"2026-10-20T14:15:00Z","v":38961,"vw":64.245372},{"c":65.01,"h":65.01,"l":64.68,"n":454,"o":64.885,"t":"2026-10-20T14:30:00Z","v":36536,"vw":64.910407},{"c":65.53,"h":65.53,"l":65,"n":312,"o":65.15,"t":"2026-10-20T14:45:00Z","v":11901,"vw":65.210029},{"c":65.2062,"h":65.46,"l":64.96,"n":460,"o":65.32,"t":"2026-10-20T15:00:00Z","v":14989,"vw":65.276591},{"c":65.05,"h":65.29,"l":65.05,"n":343,"o":65.215,"t":"2026-10-20T15:15:00Z","v":8585,"vw":65.184447},{"c":65.42,"h":65.46,"l":65.05,"n":371,"o":65.06,"t":"2026-10-20T15:30:00Z","v":13841,"vw":65.244139},{"c":65.28,"h":65.44,"l":65.19,"n":316,"o":65.43,"t":"2026-10-20T15:45:00Z","v":9608,"vw":65.348814},{"c":65.08,"h":65.24,"l":64.89,"n":304,"o":65.19,"t":"2026-10-20T16:00:00Z","v":8680,"vw":65.100965},{"c":65.06,"h":65.12,"l":64.8,"n":371,"o":65.09,"t":"2026-10-20T16:15:00Z","v":16629,"vw":64.921225},{"c":65.19,"h":65.3225,"l":65,"n":301,"o":65.07,"t":"2026-10-20T16:30:00Z","v":10072,"vw":65.125364},{"c":65.05,"h":65.3,"l":64.975,"n":331,"o":65.19,"t":"2026-10-20T16:45:00Z","v":11119,"vw":65.143113},{"c":64.795,"h":65.16,"l":64.795,"n":416,"o":65.06,"t":"2026-10-20T17:00:00Z","v":14968,"vw":64.985883},{"c":64.99,"h":64.99,"l":64.68,"n":755,"o":64.85,"t":"2026-10-20T17:15:00Z","v":30863,"vw":64.798017},{"c":65.11,"h":65.14,"l":64.99,"n":367,"o":65.09,"t":"2026-10-20T17:30:00Z","v":12769,"vw":65.072101},{"c":65.2,"h":65.22,"l":65.13,"n":396,"o":65.14,"t":"2026-10-20T17:45:00Z","v":12368,"vw":65.161564},{"c":65.335,"h":65.335,"l":65.2,"n":461,"o":65.2,"t":"2026-10-20T18:00:00Z","v":12937,"vw":65.259266},{"c":65.29,"h":65.4,"l":65.22,"n":512,"o":65.37,"t":"2026-10-20T18:15:00Z","v":14850,"vw":65.305493},{"c":65.253,"h":65.335,"l":65.2,"n":389,"o":65.305,"t":"2026-10-20T18:30:00Z","v":11919,"vw":65.285417},{"c":65.205,"h":65.32,"l":65.205,"n":502,"o":65.26,"t":"2026-10-20T18:45:00Z","v":17827,"vw":65.284042},{"c":65.24,"h":65.3045,"l":65.18,"n":620,"o":65.22,"t":"2026-10-20T19:00:00Z","v":18003,"vw":65.244543},{"c":65.485,"h":65.58,"l":65.24,"n":763,"o":65.24,"t":"2026-10-20T19:15:00Z","v":25679,"vw":65.37974},{"c":65.58,"h":65.58,"l":65.39,"n":864,"o":65.5,"t":"2026-10-20T19:30:00Z","v":30561,"vw":65.476463},{"c":65.76,"h":65.84,"l":65.59,"n":3584,"o":65.59,"t":"2026-10-20T19:45:00Z","v":155606,"vw":65.730583},{"c":65.77,"h":65.77,"l":65.77,"n":34,"o":65.77,"t":"2026-10-20T20:00:00Z","v":167775,"vw":65.77},{"c":65.74,"h":65.77,"l":65.74,"n":5,"o":65.77,"t":"2026-10-21T09:30:00Z","v":203,"vw":65.755},{"c":65.45,"h":65.45,"l":65.45,"n":12,"o":65.45,"t":"2026-10-21T11:00:00Z","v":584,"vw":65.45},{"c":65.51,"h":65.55,"l":65.3,"n":36,"o":65.55,"t":"2026-10-21T11:15:00Z","v":2160,"vw":65.46205},{"c":65.8,"h":66.31,"l":65.8,"n":10,"o":66.31,"t":"2026-10-21T11:45:00Z","v":449,"vw":66.001176},{"c":66.25,"h":66.51,"l":66.2,"n":40,"o":66.31,"t":"2026-10-21T12:45:00Z","v":2048,"vw":66.364497},{"c":66.75,"h":67.11,"l":66.3,"n":131,"o":66.46,"t":"2026-10-21T13:00:00Z","v":8416,"vw":66.682016},{"c":66.8,"h":67.3,"l":66.6,"n":112,"o":66.81,"t":"2026-10-21T13:15:00Z","v":5352,"vw":66.894916},{"c":65.68,"h":66.29,"l":65.04,"n":158,"o":66.21,"t":"2026-10-21T13:30:00Z","v":6802,"vw":66.008259},{"c":65.645,"h":65.99,"l":65.375,"n":143,"o":65.675,"t":"2026-10-21T13:45:00Z","v":2174,"vw":65.766875},{"c":65.05,"h":65.42,"l":64.86,"n":233,"o":65.42,"t":"2026-10-21T14:00:00Z","v":14357,"vw":65.076776},{"c":64.91,"h":65.16,"l":64.91,"n":312,"o":65.16,"t":"2026-10-21T14:15:00Z","v":9953,"vw":65.044239},{"c":65.02,"h":65.22,"l":65.02,"n":219,"o":65.025,"t":"2026-10-21T14:30:00Z","v":7936,"vw":65.076094},{"c":65.19,"h":65.29,"l":65.11,"n":389,"o":65.11,"t":"2026-10-21T14:45:00Z","v":28093,"vw":65.191381},{"c":65.46,"h":65.46,"l":65.06,"n":277,"o":65.11,"t":"2026-10-21T15:00:00Z","v":6846,"vw":65.181755},{"c":65.91,"h":65.91,"l":65.39,"n":409,"o":65.39,"t":"2026-10-21T15:15:00Z","v":17099,"vw":65.680327},{"c":65.87,"h":66.09,"l":65.83,"n":393,"o":66,"t":"2026-10-21T15:30:00Z","v":11563,"vw":65.951213},{"c":65.8,"h":65.82,"l":65.7,"n":295,"o":65.82,"t":"2026-10-21T15:45:00Z","v":8474,"vw":65.773711},{"c":65.685,"h":65.735,"l":65.655,"n":243,"o":65.735,"t":"2026-10-21T16:00:00Z","v":5989,"vw":65.685033},{"c":65.57,"h":65.72,"l":65.52,"n":251,"o":65.72,"t":"2026-10-21T16:15:00Z","v":7445,"vw":65.607869},{"c":65.9,"h":66.06,"l":65.59,"n":492,"o":65.59,"t":"2026-10-21T16:30:00Z","v":19161,"vw":65.789997},{"c":65.78,"h":65.97,"l":65.7,"n":240,"o":65.97,"t":"2026-10-21T16:45:00Z","v":6474,"vw":65.815156},{"c":65.84,"h":65.84,"l":65.67,"n":362,"o":65.72,"t":"2026-10-21T17:00:00Z","v":11357,"vw":65.764365},{"c":65.92,"h":65.95,"l":65.81,"n":367,"o":65.82,"t":"2026-10-21T17:15:00Z","v":9876,"vw":65.854028},{"c":65.935,"h":65.97,"l":65.88,"n":549,"o":65.88,"t":"2026-10-21T17:30:00Z","v":15537,"vw":65.933462},{"c":66.05,"h":66.055,"l":65.95,"n":266,"o":65.95,"t":"2026-10-21T17:45:00Z","v":8926,"vw":66.001437},{"c":65.89,"h":66.01,"l":65.795,"n":508,"o":66,"t":"2026-10-21T18:00:00Z","v":21050,"vw":65.940689},{"c":65.67,"h":65.865,"l":65.67,"n":374,"o":65.865,"t":"2026-10-21T18:15:00Z","v":10976,"vw":65.742751},{"c":65.635,"h":65.745,"l":65.61,"n":253,"o":65.745,"t":"2026-10-21T18:30:00Z","v":7172,"vw":65.652376},{"c":65.01,"h":65.635,"l":65.01,"n":578,"o":65.635,"t":"2026-10-21T18:45:00Z","v":16526,"vw":65.367258},{"c":64.82,"h":64.94,"l":64.46,"n":754,"o":64.94,"t":"2026-10-21T19:00:00Z","v":22421,"vw":64.756378},{"c":65.185,"h":65.215,"l":64.87,"n":679,"o":64.87,"t":"2026-10-21T19:15:00Z","v":18954,"vw":65.062619},{"c":65.28,"h":65.375,"l":65.21,"n":847,"o":65.21,"t":"2026-10-21T19:30:00Z","v":19429,"vw":65.277542},{"c":65.49,"h":65.53,"l":65.285,"n":2345,"o":65.31,"t":"2026-10-21T19:45:00Z","v":100789,"vw":65.39573},{"c":65.48,"h":65.48,"l":65.48,"n":33,"o":65.48,"t":"2026-10-21T20:00:00Z","v":141758,"vw":65.48},{"c":65.635,"h":66,"l":64.69,"n":129,"o":64.69,"t":"2026-10-22T13:30:00Z","v":11601,"vw":65.181119},{"c":66.315,"h":66.6,"l":65.635,"n":116,"o":65.635,"t":"2026-10-22T13:45:00Z","v":8194,"vw":66.158281},{"c":67.045,"h":67.31,"l":66.35,"n":157,"o":66.6,"t":"2026-10-22T14:00:00Z","v":8650,"vw":66.832562},{"c":66.97,"h":67.46,"l":66.84,"n":223,"o":67.05,"t":"2026-10-22T14:15:00Z","v":11189,"vw":67.156591},{"c":66.79,"h":66.97,"l":66.54,"n":176,"o":66.94,"t":"2026-10-22T14:30:00Z","v":11889,"vw":66.603104},{"c":66.88,"h":67.0299,"l":66.65,"n":304,"o":66.77,"t":"2026-10-22T14:45:00Z","v":11147,"vw":66.895619},{"c":66.77,"h":66.935,"l":66.69,"n":205,"o":66.86,"t":"2026-10-22T15:00:00Z","v":4194,"vw":66.840906},{"c":67.425,"h":67.48,"l":66.82,"n":176,"o":66.82,"t":"2026-10-22T15:15:00Z","v":7246,"vw":67.309611},{"c":67.34,"h":67.47,"l":67.34,"n":310,"o":67.37,"t":"2026-10-22T15:30:00Z","v":6618,"vw":67.403002},{"c":67.6,"h":67.6,"l":67.39,"n":238,"o":67.5,"t":"2026-10-22T15:45:00Z","v":5672,"vw":67.532696},{"c":67.575,"h":67.69,"l":67.55,"n":343,"o":67.65,"t":"2026-10-22T16:00:00Z","v":10808,"vw":67.603817},{"c":67.785,"h":67.82,"l":67.64,"n":321,"o":67.64,"t":"2026-10-22T16:15:00Z","v":7136,"vw":67.704115},{"c":67.59,"h":67.97,"l":67.59,"n":422,"o":67.73,"t":"2026-10-22T16:30:00Z","v":10982,"vw":67.808088},{"c":67.67,"h":67.6725,"l":67.53,"n":129,"o":67.635,"t":"2026-10-22T16:45:00Z","v":4305,"vw":67.63697},{"c":67.53,"h":67.7175,"l":67.44,"n":549,"o":67.675,"t":"2026-10-22T17:00:00Z","v":30769,"vw":67.573956},{"c":67.56,"h":67.685,"l":67.46,"n":552,"o":67.58,"t":"2026-10-22T17:15:00Z","v":17722,"vw":67.57336},{"c":67.645,"h":67.7,"l":67.45,"n":361,"o":67.54,"t":"2026-10-22T17:30:00Z","v":18199,"vw":67.580392},{"c":67.57,"h":67.71,"l":67.44,"n":658,"o":67.66,"t":"2026-10-22T17:45:00Z","v":20385,"vw":67.599506},{"c":67.665,"h":67.7285,"l":67.44,"n":706,"o":67.59,"t":"2026-10-22T18:00:00Z","v":45382,"vw":67.621285},{"c":67.665,"h":67.78,"l":67.6,"n":816,"o":67.61,"t":"2026-10-22T18:15:00Z","v":31099,"vw":67.697457},{"c":67.74,"h":67.75,"l":67.525,"n":726,"o":67.7,"t":"2026-10-22T18:30:00Z","v":24970,"vw":67.653874},{"c":67.85,"h":67.96,"l":67.795,"n":694,"o":67.82,"t":"2026-10-22T18:45:00Z","v":22414,"vw":67.890504},{"c":67.9425,"h":68.03,"l":67.7725,"n":967,"o":67.88,"t":"2026-10-22T19:00:00Z","v":34322,"vw":67.933608},{"c":67.76,"h":67.945,"l":67.745,"n":803,"o":67.945,"t":"2026-10-22T19:15:00Z","v":24222,"vw":67.868795},{"c":67.625,"h":67.915,"l":67.62,"n":1301,"o":67.75,"t":"2026-10-22T19:30:00Z","v":46276,"vw":67.756142},{"c":68.29,"h":68.33,"l":67.59,"n":3203,"o":67.64,"t":"2026-10-22T19:45:00Z","v":166126,"vw":68.065996},{"c":68.29,"h":68.29,"l":68.29,"n":31,"o":68.29,"t":"2026-10-22T20:00:00Z","v":154993,"vw":68.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3891138901647928,"strike":82.25822242636684,"iv":0.4675424316279577,"gamma":0.020897833699763103,"theta":-0.0275479307069169,"vega":0.03355998630947587,"rho":0.004808262306090521,"breakevenPct":21.024068409037383},{"delta":0.15,"premium":0.5591138185277322,"strike":77.69857726840334,"iv":0.3973142428265925,"gamma":0.030632124520592635,"theta":-0.03111559900908457,"vega":0.04328568901037906,"rho":0.007346154330242142,"breakevenPct":14.596121082048725},{"delta":0.2,"premium":0.7560902614768816,"strike":75.23637173153898,"iv":0.37576840083152635,"gamma":0.0393619379142125,"theta":-0.03675830064313149,"vega":0.05278779757755145,"rho":0.009882721134248252,"breakevenPct":11.279048166665483},{"delta":0.25,"premium":1.1127221324717285,"strike":74.08723747980613,"iv":0.38499999999999995,"gamma":0.0416421647819063,"theta":-0.04168126009693053,"vega":0.05757011308562197,"rho":0.012254851555792125,"breakevenPct":10.11855266111856},{"delta":0.3,"premium":1.486308562197092,"strike":73.07754442649434,"iv":0.39749999999999996,"gamma":0.04323747980613893,"theta":-0.046527786752827135,"vega":0.06185121163166397,"rho":0.014609519706632042,"breakevenPct":9.187074225642752},{"delta":0.35,"premium":1.8598949919224554,"strike":72.06785137318255,"iv":0.41,"gamma":0.044832794830371565,"theta":-0.05137431340872375,"vega":0.06613231017770597,"rho":0.01696418785747196,"breakevenPct":8.255595790166941},{"delta":0.4,"premium":2.233481421647819,"strike":71.05815831987076,"iv":0.4225,"gamma":0.046428109854604195,"theta":-0.05622084006462036,"vega":0.07041340872374797,"rho":0.01931885600831188,"breakevenPct":7.32411735469113},{"delta":0.45,"premium":2.6070678513731824,"strike":70.04846526655896,"iv":0.435,"gamma":0.04802342487883683,"theta":-0.06106736672051696,"vega":0.07469450726978998,"rho":0.021673524159151795,"breakevenPct":6.39263891921532},{"delta":0.5,"premium":3.007130714015867,"strike":69.10086890819797,"iv":0.4221310162448054,"gamma":0.04836973932754061,"theta":-0.05854865885908576,"vega":0.07293989421987154,"rho":0.024015950187095365,"breakevenPct":5.590861944960932},{"delta":0.55,"premium":3.408528522856064,"strike":68.15640347563279,"iv":0.4079829240649792,"gamma":0.04865307895731016,"theta":-0.05565859463543634,"vega":0.07088095957687948,"rho":0.026357758965145,"breakevenPct":4.795624540179892},{"delta":0.6,"premium":3.8099263316962597,"strike":67.21193804306762,"iv":0.393834831885153,"gamma":0.048936418587079714,"theta":-0.05276853041178693,"vega":0.06882202493388742,"rho":0.028699567743194633,"breakevenPct":4.000387135398854},{"delta":0.65,"premium":4.2113241405364565,"strike":66.26747261050245,"iv":0.3796867397053268,"gamma":0.04921975821684926,"theta":-0.04987846618813751,"vega":0.06676309029089535,"rho":0.031041376521244265,"breakevenPct":3.205149730617814},{"delta":0.7,"premium":4.6127219493766525,"strike":65.32300717793728,"iv":0.3655386475255006,"gamma":0.04950309784661881,"theta":-0.0469884019644881,"vega":0.06470415564790329,"rho":0.0333831852992939,"breakevenPct":2.4099123258367756},{"delta":0.75,"premium":5.220395470730705,"strike":64.34667295731846,"iv":0.34654483624770144,"gamma":0.04501554924257871,"theta":-0.04076105332057067,"vega":0.05739152605680349,"rho":0.03565412756211971,"breakevenPct":1.870066522256792},{"delta":0.8,"premium":5.935282204363994,"strike":63.35377471616112,"iv":0.3250324293293145,"gamma":0.03804829885136095,"theta":-0.03279912827584526,"vega":0.04734825258689998,"rho":0.03788823646900853,"breakevenPct":1.4629622500001538},{"delta":0.85,"premium":6.650168937997282,"strike":62.36087647500377,"iv":0.30352002241092757,"gamma":0.031081048460143198,"theta":-0.024837203231119865,"vega":0.03730497911699649,"rho":0.040122345375897345,"breakevenPct":1.0558579777435162},{"delta":0.9,"premium":7.365055671630572,"strike":61.36797823384643,"iv":0.28200761549254066,"gamma":0.024113798068925434,"theta":-0.016875278186394456,"vega":0.02726170564709298,"rho":0.042356454282786164,"breakevenPct":0.6487537054868782}],"put":[{"delta":0.1,"premium":0.6282399541037648,"strike":55.31317620061038,"iv":0.6365870933271749,"gamma":0.014284413738529704,"theta":-0.03598832359269849,"vega":0.03331458352976878,"rho":-0.0060649267581887704,"breakevenPct":19.922483165168238},{"delta":0.15,"premium":1.0362616229028165,"strike":57.713303664134216,"iv":0.6288251114293573,"gamma":0.018930532545455465,"theta":-0.0461252614735167,"vega":0.04351375240527936,"rho":-0.009139917570404199,"breakevenPct":17.005356507202528},{"delta":0.2,"premium":1.4429713154837682,"strike":60.08557769277985,"iv":0.6200619199786107,"gamma":0.023566617919119362,"theta":-0.055923759283434,"vega":0.053500800442318294,"rho":-0.012214057577197573,"breakevenPct":14.127095654860042},{"delta":0.25,"premium":1.8232324372657254,"strike":61.896344939360596,"iv":0.5911150076799332,"gamma":0.028000435929760717,"theta":-0.05889952962852096,"vega":0.059211632998575375,"rho":-0.015271045910712905,"breakevenPct":12.032343678291307},{"delta":0.3,"premium":2.2034935590476827,"strike":63.70711218594135,"iv":0.5621680953812557,"gamma":0.03243425394040207,"theta":-0.06187529997360791,"vega":0.06492246555483246,"rho":-0.018328034244228235,"breakevenPct":9.937591701722571},{"delta":0.35,"premium":2.605347593582888,"strike":65.3475935828877,"iv":0.5362304812834224,"gamma":0.03625347593582887,"theta":-0.06358288770053476,"vega":0.069424064171123,"rho":-0.021381400521868796,"breakevenPct":8.123816094150234},{"delta":0.4,"premium":3.0611084103062716,"strike":66.56295576081672,"iv":0.5178055906660185,"gamma":0.03853835683033544,"theta":-0.062124453087019936,"vega":0.0709068060281964,"rho":-0.024425724324353464,"breakevenPct":7.011498974212261},{"delta":0.45,"premium":3.516869227029655,"strike":67.77831793874574,"iv":0.49938070004861446,"gamma":0.040823237724842004,"theta":-0.060666018473505105,"vega":0.07238954788526981,"rho":-0.027470048126838127,"breakevenPct":5.899181854274289},{"delta":0.5,"premium":3.972630043753038,"strike":68.99368011667477,"iv":0.4809558094312105,"gamma":0.043108118619348566,"theta":-0.05920758385999028,"vega":0.07387228974234322,"rho":-0.03051437192932279,"breakevenPct":4.7868647343363175},{"delta":0.55,"premium":4.549939613526571,"strike":70.25966183574879,"iv":0.4690340579710145,"gamma":0.04444432367149758,"theta":-0.057870169082125604,"vega":0.07458067632850242,"rho":-0.033644693911609076,"breakevenPct":3.778412326516003},{"delta":0.6,"premium":5.712379227053139,"strike":71.76932367149759,"iv":0.488418115942029,"gamma":0.041213647342995166,"theta":-0.05711533816425121,"vega":0.07156135265700483,"rho":-0.037189007131545014,"breakevenPct":3.269959811913251},{"delta":0.65,"premium":6.87481884057971,"strike":73.27898550724638,"iv":0.5078021739130435,"gamma":0.03798297101449275,"theta":-0.05636050724637681,"vega":0.06854202898550725,"rho":-0.04073332035148096,"breakevenPct":2.761507297310498},{"delta":0.7,"premium":8.03725845410628,"strike":74.78864734299516,"iv":0.527186231884058,"gamma":0.03475229468599034,"theta":-0.05560567632850242,"vega":0.06552270531400967,"rho":-0.0442776335714169,"breakevenPct":2.2530547827077463},{"delta":0.75,"premium":9.92481343283582,"strike":77.00559701492537,"iv":0.5484317164179104,"gamma":0.030409141791044772,"theta":-0.0512080223880597,"vega":0.05928376865671642,"rho":-0.048390245854852146,"breakevenPct":1.7707078897502644},{"delta":0.8,"premium":11.930410447761195,"strike":79.33768656716418,"iv":0.569980223880597,"gamma":0.02588488805970149,"theta":-0.046217350746268655,"vega":0.05252070895522388,"rho":-0.052595371939322164,"breakevenPct":1.2926107491536407},{"delta":0.85,"premium":16.88367346938775,"strike":84.56632653061224,"iv":0.648476275510204,"gamma":0.019440051020408165,"theta":-0.04119260204081633,"vega":0.0434765306122449,"rho":-0.059119396711212975,"breakevenPct":0.8893643853792852},{"delta":0.9,"premium":17.587627118644072,"strike":85.64406779661017,"iv":0.5885159322033899,"gamma":0.01586847457627118,"theta":-0.026248474576271188,"vega":0.03321050847457627,"rho":-0.06233751895432433,"breakevenPct":0.34201101483951796}]},"raw":{"call":[{"delta":0.1,"premium":0.3891138901647928,"strike":82.25822242636684,"iv":0.4675424316279577,"gamma":0.020897833699763103,"theta":-0.0275479307069169,"vega":0.03355998630947587,"rho":0.004808262306090521,"breakevenPct":21.024068409037383},{"delta":0.15,"premium":0.5591138185277322,"strike":77.69857726840334,"iv":0.3973142428265925,"gamma":0.030632124520592635,"theta":-0.03111559900908457,"vega":0.04328568901037906,"rho":0.007346154330242142,"breakevenPct":14.596121082048725},{"delta":0.2,"premium":0.7560902614768816,"strike":75.23637173153898,"iv":0.37576840083152635,"gamma":0.0393619379142125,"theta":-0.03675830064313149,"vega":0.05278779757755145,"rho":0.009882721134248252,"breakevenPct":11.279048166665483},{"delta":0.25,"premium":1.1127221324717285,"strike":74.08723747980613,"iv":0.38499999999999995,"gamma":0.0416421647819063,"theta":-0.04168126009693053,"vega":0.05757011308562197,"rho":0.012254851555792125,"breakevenPct":10.11855266111856},{"delta":0.3,"premium":1.486308562197092,"strike":73.07754442649434,"iv":0.39749999999999996,"gamma":0.04323747980613893,"theta":-0.046527786752827135,"vega":0.06185121163166397,"rho":0.014609519706632042,"breakevenPct":9.187074225642752},{"delta":0.35,"premium":1.8598949919224554,"strike":72.06785137318255,"iv":0.41,"gamma":0.044832794830371565,"theta":-0.05137431340872375,"vega":0.06613231017770597,"rho":0.01696418785747196,"breakevenPct":8.255595790166941},{"delta":0.4,"premium":2.233481421647819,"strike":71.05815831987076,"iv":0.4225,"gamma":0.046428109854604195,"theta":-0.05622084006462036,"vega":0.07041340872374797,"rho":0.01931885600831188,"breakevenPct":7.32411735469113},{"delta":0.45,"premium":2.6070678513731824,"strike":70.04846526655896,"iv":0.435,"gamma":0.04802342487883683,"theta":-0.06106736672051696,"vega":0.07469450726978998,"rho":0.021673524159151795,"breakevenPct":6.39263891921532},{"delta":0.5,"premium":3.007130714015867,"strike":69.10086890819797,"iv":0.4221310162448054,"gamma":0.04836973932754061,"theta":-0.05854865885908576,"vega":0.07293989421987154,"rho":0.024015950187095365,"breakevenPct":5.590861944960932},{"delta":0.55,"premium":3.408528522856064,"strike":68.15640347563279,"iv":0.4079829240649792,"gamma":0.04865307895731016,"theta":-0.05565859463543634,"vega":0.07088095957687948,"rho":0.026357758965145,"breakevenPct":4.795624540179892},{"delta":0.6,"premium":3.8099263316962597,"strike":67.21193804306762,"iv":0.393834831885153,"gamma":0.048936418587079714,"theta":-0.05276853041178693,"vega":0.06882202493388742,"rho":0.028699567743194633,"breakevenPct":4.000387135398854},{"delta":0.65,"premium":4.2113241405364565,"strike":66.26747261050245,"iv":0.3796867397053268,"gamma":0.04921975821684926,"theta":-0.04987846618813751,"vega":0.06676309029089535,"rho":0.031041376521244265,"breakevenPct":3.205149730617814},{"delta":0.7,"premium":4.6127219493766525,"strike":65.32300717793728,"iv":0.3655386475255006,"gamma":0.04950309784661881,"theta":-0.0469884019644881,"vega":0.06470415564790329,"rho":0.0333831852992939,"breakevenPct":2.4099123258367756},{"delta":0.75,"premium":5.220395470730705,"strike":64.34667295731846,"iv":0.34654483624770144,"gamma":0.04501554924257871,"theta":-0.04076105332057067,"vega":0.05739152605680349,"rho":0.03565412756211971,"breakevenPct":1.870066522256792},{"delta":0.8,"premium":5.935282204363994,"strike":63.35377471616112,"iv":0.3250324293293145,"gamma":0.03804829885136095,"theta":-0.03279912827584526,"vega":0.04734825258689998,"rho":0.03788823646900853,"breakevenPct":1.4629622500001538},{"delta":0.85,"premium":6.650168937997282,"strike":62.36087647500377,"iv":0.30352002241092757,"gamma":0.031081048460143198,"theta":-0.024837203231119865,"vega":0.03730497911699649,"rho":0.040122345375897345,"breakevenPct":1.0558579777435162},{"delta":0.9,"premium":7.365055671630572,"strike":61.36797823384643,"iv":0.28200761549254066,"gamma":0.024113798068925434,"theta":-0.016875278186394456,"vega":0.02726170564709298,"rho":0.042356454282786164,"breakevenPct":0.6487537054868782}],"put":[{"delta":0.1,"premium":0.6282399541037648,"strike":55.31317620061038,"iv":0.6365870933271749,"gamma":0.014284413738529704,"theta":-0.03598832359269849,"vega":0.03331458352976878,"rho":-0.0060649267581887704,"breakevenPct":19.922483165168238},{"delta":0.15,"premium":1.0362616229028165,"strike":57.713303664134216,"iv":0.6288251114293573,"gamma":0.018930532545455465,"theta":-0.0461252614735167,"vega":0.04351375240527936,"rho":-0.009139917570404199,"breakevenPct":17.005356507202528},{"delta":0.2,"premium":1.4429713154837682,"strike":60.08557769277985,"iv":0.6200619199786107,"gamma":0.023566617919119362,"theta":-0.055923759283434,"vega":0.053500800442318294,"rho":-0.012214057577197573,"breakevenPct":14.127095654860042},{"delta":0.25,"premium":1.8232324372657254,"strike":61.896344939360596,"iv":0.5911150076799332,"gamma":0.028000435929760717,"theta":-0.05889952962852096,"vega":0.059211632998575375,"rho":-0.015271045910712905,"breakevenPct":12.032343678291307},{"delta":0.3,"premium":2.2034935590476827,"strike":63.70711218594135,"iv":0.5621680953812557,"gamma":0.03243425394040207,"theta":-0.06187529997360791,"vega":0.06492246555483246,"rho":-0.018328034244228235,"breakevenPct":9.937591701722571},{"delta":0.35,"premium":2.605347593582888,"strike":65.3475935828877,"iv":0.5362304812834224,"gamma":0.03625347593582887,"theta":-0.06358288770053476,"vega":0.069424064171123,"rho":-0.021381400521868796,"breakevenPct":8.123816094150234},{"delta":0.4,"premium":3.0611084103062716,"strike":66.56295576081672,"iv":0.5178055906660185,"gamma":0.03853835683033544,"theta":-0.062124453087019936,"vega":0.0709068060281964,"rho":-0.024425724324353464,"breakevenPct":7.011498974212261},{"delta":0.45,"premium":3.516869227029655,"strike":67.77831793874574,"iv":0.49938070004861446,"gamma":0.040823237724842004,"theta":-0.060666018473505105,"vega":0.07238954788526981,"rho":-0.027470048126838127,"breakevenPct":5.899181854274289},{"delta":0.5,"premium":3.972630043753038,"strike":68.99368011667477,"iv":0.4809558094312105,"gamma":0.043108118619348566,"theta":-0.05920758385999028,"vega":0.07387228974234322,"rho":-0.03051437192932279,"breakevenPct":4.7868647343363175},{"delta":0.55,"premium":4.549939613526571,"strike":70.25966183574879,"iv":0.4690340579710145,"gamma":0.04444432367149758,"theta":-0.057870169082125604,"vega":0.07458067632850242,"rho":-0.033644693911609076,"breakevenPct":3.778412326516003},{"delta":0.6,"premium":5.712379227053139,"strike":71.76932367149759,"iv":0.488418115942029,"gamma":0.041213647342995166,"theta":-0.05711533816425121,"vega":0.07156135265700483,"rho":-0.037189007131545014,"breakevenPct":3.269959811913251},{"delta":0.65,"premium":6.87481884057971,"strike":73.27898550724638,"iv":0.5078021739130435,"gamma":0.03798297101449275,"theta":-0.05636050724637681,"vega":0.06854202898550725,"rho":-0.04073332035148096,"breakevenPct":2.761507297310498},{"delta":0.7,"premium":8.03725845410628,"strike":74.78864734299516,"iv":0.527186231884058,"gamma":0.03475229468599034,"theta":-0.05560567632850242,"vega":0.06552270531400967,"rho":-0.0442776335714169,"breakevenPct":2.2530547827077463},{"delta":0.75,"premium":9.92481343283582,"strike":77.00559701492537,"iv":0.5484317164179104,"gamma":0.030409141791044772,"theta":-0.0512080223880597,"vega":0.05928376865671642,"rho":-0.048390245854852146,"breakevenPct":1.7707078897502644},{"delta":0.8,"premium":11.930410447761195,"strike":79.33768656716418,"iv":0.569980223880597,"gamma":0.02588488805970149,"theta":-0.046217350746268655,"vega":0.05252070895522388,"rho":-0.052595371939322164,"breakevenPct":1.2926107491536407},{"delta":0.85,"premium":16.88367346938775,"strike":84.56632653061224,"iv":0.648476275510204,"gamma":0.019440051020408165,"theta":-0.04119260204081633,"vega":0.0434765306122449,"rho":-0.059119396711212975,"breakevenPct":0.8893643853792852},{"delta":0.9,"premium":17.587627118644072,"strike":85.64406779661017,"iv":0.5885159322033899,"gamma":0.01586847457627118,"theta":-0.026248474576271188,"vega":0.03321050847457627,"rho":-0.06233751895432433,"breakevenPct":0.34201101483951796}]}},"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"}}