{"symbol":"BNDW","url":"https://intraalpha.com/companies/BNDW","capturedAt":"2026-10-23T03:17:58.701Z","state":"ready","quote":{"symbol":"BNDW","last_price":66.675,"prev_close":66.2854,"regular_close":66.675,"change":0.3896,"change_pct":0.5878,"regular_change":0.3896,"regular_change_pct":0.5878,"extended_change":0,"extended_change_pct":0,"bid":66.1,"ask":67.5,"bid_size":100,"ask_size":100,"volume":149276,"vwap":66.58163,"open":66.48,"high":66.745,"low":66.445,"close":66.675,"trade_count":1236,"last_trade_at":"2026-10-22T20:00:00.649822803Z","last_quote_at":"2026-10-22T23:56:03.955272185Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:58.210432516-04:00","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":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.12,"dividend_yield":0.0434,"inception_date":"2018-09-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:58.305928+00:00"},"optionObservedAt":"2026-10-22T19:55:05.302Z","bars":[{"c":66.3,"h":66.32,"l":66.27,"n":60,"o":66.27,"t":"2026-10-16T13:30:00Z","v":3433,"vw":66.277107},{"c":66.355,"h":66.355,"l":66.3199,"n":20,"o":66.3199,"t":"2026-10-16T13:35:00Z","v":614,"vw":66.329163},{"c":66.375,"h":66.375,"l":66.375,"n":8,"o":66.375,"t":"2026-10-16T13:40:00Z","v":123,"vw":66.375},{"c":66.36,"h":66.36,"l":66.34,"n":10,"o":66.34,"t":"2026-10-16T13:45:00Z","v":333,"vw":66.353333},{"c":66.39,"h":66.39,"l":66.38,"n":13,"o":66.38,"t":"2026-10-16T13:50:00Z","v":528,"vw":66.385},{"c":66.415,"h":66.415,"l":66.415,"n":6,"o":66.415,"t":"2026-10-16T13:55:00Z","v":233,"vw":66.415},{"c":66.46,"h":66.465,"l":66.45,"n":14,"o":66.45,"t":"2026-10-16T14:00:00Z","v":763,"vw":66.457801},{"c":66.4299,"h":66.4299,"l":66.4299,"n":4,"o":66.4299,"t":"2026-10-16T14:05:00Z","v":711,"vw":66.4299},{"c":66.45,"h":66.45,"l":66.45,"n":10,"o":66.45,"t":"2026-10-16T14:10:00Z","v":317,"vw":66.45},{"c":66.4299,"h":66.43,"l":66.4299,"n":9,"o":66.43,"t":"2026-10-16T14:15:00Z","v":296,"vw":66.42995},{"c":66.43,"h":66.445,"l":66.43,"n":11,"o":66.4311,"t":"2026-10-16T14:20:00Z","v":984,"vw":66.432077},{"c":66.45,"h":66.45,"l":66.45,"n":8,"o":66.45,"t":"2026-10-16T14:25:00Z","v":221,"vw":66.45},{"c":66.43,"h":66.44,"l":66.43,"n":24,"o":66.44,"t":"2026-10-16T14:30:00Z","v":1012,"vw":66.4366},{"c":66.42,"h":66.429,"l":66.42,"n":13,"o":66.429,"t":"2026-10-16T14:35:00Z","v":832,"vw":66.421642},{"c":66.4188,"h":66.4203,"l":66.4188,"n":5,"o":66.4203,"t":"2026-10-16T14:40:00Z","v":368,"vw":66.4197},{"c":66.4,"h":66.4061,"l":66.4,"n":5,"o":66.4061,"t":"2026-10-16T14:45:00Z","v":1886,"vw":66.404953},{"c":66.415,"h":66.415,"l":66.395,"n":11,"o":66.395,"t":"2026-10-16T14:50:00Z","v":1800,"vw":66.398429},{"c":66.43,"h":66.43,"l":66.415,"n":25,"o":66.4288,"t":"2026-10-16T15:00:00Z","v":2959,"vw":66.419375},{"c":66.465,"h":66.465,"l":66.435,"n":54,"o":66.435,"t":"2026-10-16T15:05:00Z","v":10911,"vw":66.441741},{"c":66.475,"h":66.475,"l":66.475,"n":5,"o":66.475,"t":"2026-10-16T15:10:00Z","v":154,"vw":66.475},{"c":66.45,"h":66.45,"l":66.445,"n":29,"o":66.445,"t":"2026-10-16T15:15:00Z","v":2556,"vw":66.449734},{"c":66.445,"h":66.45,"l":66.445,"n":11,"o":66.45,"t":"2026-10-16T15:25:00Z","v":971,"vw":66.446642},{"c":66.45,"h":66.45,"l":66.45,"n":3,"o":66.45,"t":"2026-10-16T15:30:00Z","v":168,"vw":66.45},{"c":66.4461,"h":66.4461,"l":66.4461,"n":2,"o":66.4461,"t":"2026-10-16T15:40:00Z","v":455,"vw":66.4461},{"c":66.4,"h":66.425,"l":66.4,"n":9,"o":66.425,"t":"2026-10-16T15:45:00Z","v":294,"vw":66.410179},{"c":66.3891,"h":66.4,"l":66.3891,"n":10,"o":66.4,"t":"2026-10-16T15:55:00Z","v":671,"vw":66.394315},{"c":66.3,"h":66.3,"l":66.3,"n":5,"o":66.3,"t":"2026-10-16T16:20:00Z","v":113,"vw":66.3},{"c":66.28,"h":66.2998,"l":66.28,"n":14,"o":66.2998,"t":"2026-10-16T16:25:00Z","v":4209,"vw":66.282381},{"c":66.265,"h":66.2809,"l":66.265,"n":21,"o":66.275,"t":"2026-10-16T16:30:00Z","v":1275,"vw":66.273633},{"c":66.265,"h":66.265,"l":66.265,"n":3,"o":66.265,"t":"2026-10-16T16:35:00Z","v":223,"vw":66.265},{"c":66.285,"h":66.29,"l":66.265,"n":15,"o":66.265,"t":"2026-10-16T16:40:00Z","v":2061,"vw":66.280346},{"c":66.26,"h":66.26,"l":66.245,"n":8,"o":66.25,"t":"2026-10-16T16:50:00Z","v":790,"vw":66.253634},{"c":66.285,"h":66.285,"l":66.265,"n":4,"o":66.265,"t":"2026-10-16T16:55:00Z","v":300,"vw":66.275},{"c":66.315,"h":66.315,"l":66.315,"n":2,"o":66.315,"t":"2026-10-16T17:05:00Z","v":256,"vw":66.315},{"c":66.3031,"h":66.32,"l":66.3031,"n":3,"o":66.32,"t":"2026-10-16T17:10:00Z","v":255,"vw":66.30986},{"c":66.305,"h":66.31,"l":66.305,"n":8,"o":66.31,"t":"2026-10-16T17:15:00Z","v":448,"vw":66.30625},{"c":66.33,"h":66.33,"l":66.33,"n":6,"o":66.33,"t":"2026-10-16T17:20:00Z","v":685,"vw":66.33},{"c":66.32,"h":66.3398,"l":66.32,"n":25,"o":66.33,"t":"2026-10-16T17:25:00Z","v":2441,"vw":66.332361},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-16T17:30:00Z","v":101,"vw":66.33},{"c":66.33,"h":66.33,"l":66.33,"n":3,"o":66.33,"t":"2026-10-16T17:35:00Z","v":154,"vw":66.33},{"c":66.3201,"h":66.345,"l":66.3201,"n":9,"o":66.34,"t":"2026-10-16T17:40:00Z","v":1450,"vw":66.328593},{"c":66.32,"h":66.32,"l":66.32,"n":82,"o":66.32,"t":"2026-10-16T17:45:00Z","v":436,"vw":66.32},{"c":66.32,"h":66.3299,"l":66.315,"n":21,"o":66.32,"t":"2026-10-16T17:50:00Z","v":3092,"vw":66.322231},{"c":66.3261,"h":66.33,"l":66.32,"n":8,"o":66.32,"t":"2026-10-16T17:55:00Z","v":600,"vw":66.324868},{"c":66.315,"h":66.325,"l":66.31,"n":16,"o":66.325,"t":"2026-10-16T18:00:00Z","v":1985,"vw":66.312773},{"c":66.31,"h":66.31,"l":66.31,"n":3,"o":66.31,"t":"2026-10-16T18:05:00Z","v":289,"vw":66.31},{"c":66.3088,"h":66.3088,"l":66.3088,"n":1,"o":66.3088,"t":"2026-10-16T18:10:00Z","v":168,"vw":66.3088},{"c":66.3,"h":66.31,"l":66.3,"n":14,"o":66.308,"t":"2026-10-16T18:15:00Z","v":631,"vw":66.306295},{"c":66.315,"h":66.32,"l":66.31,"n":16,"o":66.31,"t":"2026-10-16T18:20:00Z","v":1162,"vw":66.313142},{"c":66.31,"h":66.31,"l":66.31,"n":3,"o":66.31,"t":"2026-10-16T18:25:00Z","v":201,"vw":66.31},{"c":66.295,"h":66.31,"l":66.295,"n":10,"o":66.31,"t":"2026-10-16T18:45:00Z","v":7255,"vw":66.308232},{"c":66.325,"h":66.325,"l":66.3201,"n":4,"o":66.3201,"t":"2026-10-16T18:50:00Z","v":2360,"vw":66.320489},{"c":66.335,"h":66.335,"l":66.335,"n":1,"o":66.335,"t":"2026-10-16T18:55:00Z","v":416,"vw":66.335},{"c":66.35,"h":66.35,"l":66.35,"n":11,"o":66.35,"t":"2026-10-16T19:00:00Z","v":580,"vw":66.35},{"c":66.3599,"h":66.36,"l":66.3599,"n":15,"o":66.3599,"t":"2026-10-16T19:10:00Z","v":1244,"vw":66.359937},{"c":66.37,"h":66.37,"l":66.368,"n":5,"o":66.368,"t":"2026-10-16T19:15:00Z","v":400,"vw":66.368667},{"c":66.355,"h":66.355,"l":66.355,"n":3,"o":66.355,"t":"2026-10-16T19:20:00Z","v":698,"vw":66.355},{"c":66.37,"h":66.37,"l":66.36,"n":5,"o":66.36,"t":"2026-10-16T19:25:00Z","v":336,"vw":66.366875},{"c":66.355,"h":66.365,"l":66.355,"n":12,"o":66.365,"t":"2026-10-16T19:35:00Z","v":4217,"vw":66.359999},{"c":66.355,"h":66.36,"l":66.355,"n":9,"o":66.36,"t":"2026-10-16T19:40:00Z","v":626,"vw":66.358891},{"c":66.355,"h":66.355,"l":66.355,"n":8,"o":66.355,"t":"2026-10-16T19:45:00Z","v":3573,"vw":66.355},{"c":66.355,"h":66.36,"l":66.355,"n":12,"o":66.36,"t":"2026-10-16T19:50:00Z","v":1244,"vw":66.357917},{"c":66.36,"h":66.3789,"l":66.36,"n":54,"o":66.36,"t":"2026-10-16T19:55:00Z","v":6490,"vw":66.366715},{"c":66.37,"h":66.37,"l":66.37,"n":7,"o":66.37,"t":"2026-10-16T20:00:00Z","v":129,"vw":66.37},{"c":66.3451,"h":66.3451,"l":66.3451,"n":1,"o":66.3451,"t":"2026-10-16T20:25:00Z","v":100,"vw":66.3451},{"c":66.3761,"h":66.3761,"l":66.3761,"n":1,"o":66.3761,"t":"2026-10-16T20:45:00Z","v":100,"vw":66.3761},{"c":66.332,"h":66.332,"l":66.332,"n":1,"o":66.332,"t":"2026-10-16T20:50:00Z","v":100,"vw":66.332},{"c":66.332,"h":66.332,"l":66.332,"n":1,"o":66.332,"t":"2026-10-16T20:55:00Z","v":100,"vw":66.332},{"c":66.3332,"h":66.3332,"l":66.3332,"n":1,"o":66.3332,"t":"2026-10-16T21:00:00Z","v":100,"vw":66.3332},{"c":66.3329,"h":66.3329,"l":66.3329,"n":1,"o":66.3329,"t":"2026-10-16T21:05:00Z","v":100,"vw":66.3329},{"c":66.332,"h":66.332,"l":66.332,"n":1,"o":66.332,"t":"2026-10-16T21:15:00Z","v":100,"vw":66.332},{"c":66.3465,"h":66.3465,"l":66.3465,"n":1,"o":66.3465,"t":"2026-10-16T21:20:00Z","v":100,"vw":66.3465},{"c":66.332,"h":66.332,"l":66.332,"n":1,"o":66.332,"t":"2026-10-16T21:35:00Z","v":100,"vw":66.332},{"c":66.34,"h":66.39,"l":66.34,"n":11,"o":66.37,"t":"2026-10-19T13:25:00Z","v":1165,"vw":66.367027},{"c":66.32,"h":66.36,"l":66.26,"n":133,"o":66.31,"t":"2026-10-19T13:30:00Z","v":15051,"vw":66.337006},{"c":66.315,"h":66.315,"l":66.3109,"n":16,"o":66.3109,"t":"2026-10-19T13:35:00Z","v":431,"vw":66.313001},{"c":66.315,"h":66.315,"l":66.3001,"n":36,"o":66.31,"t":"2026-10-19T13:40:00Z","v":1569,"vw":66.302992},{"c":66.305,"h":66.305,"l":66.29,"n":17,"o":66.29,"t":"2026-10-19T13:45:00Z","v":951,"vw":66.29217},{"c":66.301,"h":66.305,"l":66.301,"n":9,"o":66.305,"t":"2026-10-19T13:50:00Z","v":934,"vw":66.302647},{"c":66.3289,"h":66.33,"l":66.32,"n":29,"o":66.32,"t":"2026-10-19T13:55:00Z","v":1588,"vw":66.323297},{"c":66.3299,"h":66.335,"l":66.3299,"n":13,"o":66.335,"t":"2026-10-19T14:00:00Z","v":3239,"vw":66.330231},{"c":66.33,"h":66.33,"l":66.326,"n":11,"o":66.326,"t":"2026-10-19T14:05:00Z","v":1296,"vw":66.328667},{"c":66.3001,"h":66.3088,"l":66.3001,"n":10,"o":66.3088,"t":"2026-10-19T14:15:00Z","v":758,"vw":66.301419},{"c":66.3,"h":66.305,"l":66.2911,"n":18,"o":66.305,"t":"2026-10-19T14:20:00Z","v":1476,"vw":66.298884},{"c":66.29,"h":66.29,"l":66.29,"n":5,"o":66.29,"t":"2026-10-19T14:25:00Z","v":241,"vw":66.29},{"c":66.28,"h":66.28,"l":66.27,"n":15,"o":66.27,"t":"2026-10-19T14:30:00Z","v":5207,"vw":66.278573},{"c":66.265,"h":66.265,"l":66.265,"n":11,"o":66.265,"t":"2026-10-19T14:35:00Z","v":1997,"vw":66.265},{"c":66.2488,"h":66.2488,"l":66.24,"n":27,"o":66.24,"t":"2026-10-19T14:40:00Z","v":348,"vw":66.245308},{"c":66.23,"h":66.2373,"l":66.23,"n":11,"o":66.2373,"t":"2026-10-19T14:45:00Z","v":246,"vw":66.233773},{"c":66.235,"h":66.235,"l":66.235,"n":8,"o":66.235,"t":"2026-10-19T14:50:00Z","v":162,"vw":66.235},{"c":66.24,"h":66.24,"l":66.235,"n":11,"o":66.235,"t":"2026-10-19T14:55:00Z","v":415,"vw":66.237252},{"c":66.225,"h":66.2299,"l":66.225,"n":10,"o":66.2299,"t":"2026-10-19T15:00:00Z","v":2432,"vw":66.229266},{"c":66.23,"h":66.23,"l":66.23,"n":10,"o":66.23,"t":"2026-10-19T15:05:00Z","v":326,"vw":66.23},{"c":66.235,"h":66.24,"l":66.235,"n":14,"o":66.24,"t":"2026-10-19T15:10:00Z","v":698,"vw":66.236094},{"c":66.239,"h":66.25,"l":66.23,"n":58,"o":66.25,"t":"2026-10-19T15:30:00Z","v":4426,"vw":66.238226},{"c":66.24,"h":66.24,"l":66.24,"n":2,"o":66.24,"t":"2026-10-19T15:35:00Z","v":201,"vw":66.24},{"c":66.22,"h":66.22,"l":66.22,"n":7,"o":66.22,"t":"2026-10-19T15:50:00Z","v":600,"vw":66.22},{"c":66.22,"h":66.22,"l":66.22,"n":2,"o":66.22,"t":"2026-10-19T15:55:00Z","v":157,"vw":66.22},{"c":66.185,"h":66.185,"l":66.185,"n":10,"o":66.185,"t":"2026-10-19T16:15:00Z","v":159,"vw":66.185},{"c":66.18,"h":66.18,"l":66.18,"n":8,"o":66.18,"t":"2026-10-19T16:20:00Z","v":114,"vw":66.18},{"c":66.2,"h":66.2,"l":66.2,"n":8,"o":66.2,"t":"2026-10-19T16:25:00Z","v":335,"vw":66.2},{"c":66.195,"h":66.195,"l":66.195,"n":1,"o":66.195,"t":"2026-10-19T16:30:00Z","v":300,"vw":66.195},{"c":66.1801,"h":66.1801,"l":66.18,"n":2,"o":66.18,"t":"2026-10-19T16:50:00Z","v":1000,"vw":66.18005},{"c":66.18,"h":66.185,"l":66.18,"n":4,"o":66.185,"t":"2026-10-19T16:55:00Z","v":1821,"vw":66.184723},{"c":66.165,"h":66.165,"l":66.165,"n":2,"o":66.165,"t":"2026-10-19T17:00:00Z","v":368,"vw":66.165},{"c":66.18,"h":66.18,"l":66.18,"n":6,"o":66.18,"t":"2026-10-19T17:20:00Z","v":540,"vw":66.18},{"c":66.175,"h":66.175,"l":66.175,"n":6,"o":66.175,"t":"2026-10-19T17:25:00Z","v":1957,"vw":66.175},{"c":66.18,"h":66.18,"l":66.18,"n":3,"o":66.18,"t":"2026-10-19T17:30:00Z","v":172,"vw":66.18},{"c":66.19,"h":66.19,"l":66.1801,"n":13,"o":66.1804,"t":"2026-10-19T17:40:00Z","v":3325,"vw":66.181499},{"c":66.19,"h":66.19,"l":66.19,"n":11,"o":66.19,"t":"2026-10-19T17:45:00Z","v":783,"vw":66.19},{"c":66.19,"h":66.205,"l":66.19,"n":13,"o":66.2024,"t":"2026-10-19T17:55:00Z","v":2066,"vw":66.199619},{"c":66.195,"h":66.195,"l":66.195,"n":3,"o":66.195,"t":"2026-10-19T18:00:00Z","v":239,"vw":66.195},{"c":66.205,"h":66.205,"l":66.205,"n":2,"o":66.205,"t":"2026-10-19T18:05:00Z","v":1115,"vw":66.205},{"c":66.21,"h":66.215,"l":66.21,"n":5,"o":66.215,"t":"2026-10-19T18:10:00Z","v":347,"vw":66.212924},{"c":66.205,"h":66.21,"l":66.205,"n":8,"o":66.21,"t":"2026-10-19T18:15:00Z","v":984,"vw":66.205556},{"c":66.21,"h":66.21,"l":66.21,"n":5,"o":66.21,"t":"2026-10-19T18:20:00Z","v":149,"vw":66.21},{"c":66.2189,"h":66.2199,"l":66.215,"n":5,"o":66.215,"t":"2026-10-19T18:25:00Z","v":834,"vw":66.21799},{"c":66.225,"h":66.225,"l":66.225,"n":2,"o":66.225,"t":"2026-10-19T18:30:00Z","v":101,"vw":66.225},{"c":66.2388,"h":66.2388,"l":66.23,"n":9,"o":66.23,"t":"2026-10-19T18:40:00Z","v":1061,"vw":66.234101},{"c":66.235,"h":66.235,"l":66.225,"n":15,"o":66.235,"t":"2026-10-19T18:45:00Z","v":1889,"vw":66.231183},{"c":66.23,"h":66.23,"l":66.225,"n":6,"o":66.23,"t":"2026-10-19T18:50:00Z","v":577,"vw":66.227976},{"c":66.215,"h":66.22,"l":66.2114,"n":10,"o":66.22,"t":"2026-10-19T18:55:00Z","v":6102,"vw":66.213875},{"c":66.2101,"h":66.2101,"l":66.21,"n":11,"o":66.21,"t":"2026-10-19T19:00:00Z","v":568,"vw":66.21005},{"c":66.195,"h":66.195,"l":66.195,"n":4,"o":66.195,"t":"2026-10-19T19:05:00Z","v":293,"vw":66.195},{"c":66.185,"h":66.1901,"l":66.185,"n":15,"o":66.19,"t":"2026-10-19T19:10:00Z","v":1028,"vw":66.188157},{"c":66.19,"h":66.19,"l":66.18,"n":9,"o":66.18,"t":"2026-10-19T19:15:00Z","v":1245,"vw":66.182612},{"c":66.175,"h":66.1924,"l":66.175,"n":22,"o":66.1924,"t":"2026-10-19T19:20:00Z","v":2218,"vw":66.183548},{"c":66.165,"h":66.17,"l":66.165,"n":20,"o":66.17,"t":"2026-10-19T19:25:00Z","v":2184,"vw":66.168606},{"c":66.1788,"h":66.1788,"l":66.1711,"n":12,"o":66.1712,"t":"2026-10-19T19:30:00Z","v":725,"vw":66.172708},{"c":66.175,"h":66.1799,"l":66.175,"n":5,"o":66.1799,"t":"2026-10-19T19:35:00Z","v":1564,"vw":66.179544},{"c":66.165,"h":66.165,"l":66.165,"n":4,"o":66.165,"t":"2026-10-19T19:40:00Z","v":314,"vw":66.165},{"c":66.18,"h":66.18,"l":66.1742,"n":10,"o":66.175,"t":"2026-10-19T19:45:00Z","v":1760,"vw":66.176705},{"c":66.175,"h":66.185,"l":66.17,"n":24,"o":66.185,"t":"2026-10-19T19:55:00Z","v":2414,"vw":66.175536},{"c":66.19,"h":66.19,"l":66.19,"n":7,"o":66.19,"t":"2026-10-19T20:00:00Z","v":316,"vw":66.19},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-19T21:35:00Z","v":400,"vw":66.35},{"c":66.306,"h":66.35,"l":66.24,"n":56,"o":66.24,"t":"2026-10-20T13:30:00Z","v":2802,"vw":66.277471},{"c":66.3,"h":66.3,"l":66.29,"n":27,"o":66.29,"t":"2026-10-20T13:35:00Z","v":1546,"vw":66.293356},{"c":66.325,"h":66.325,"l":66.2999,"n":22,"o":66.2999,"t":"2026-10-20T13:40:00Z","v":5069,"vw":66.30599},{"c":66.325,"h":66.3329,"l":66.32,"n":20,"o":66.3329,"t":"2026-10-20T13:45:00Z","v":3952,"vw":66.327974},{"c":66.3201,"h":66.325,"l":66.32,"n":26,"o":66.325,"t":"2026-10-20T13:50:00Z","v":2817,"vw":66.320249},{"c":66.31,"h":66.31,"l":66.305,"n":10,"o":66.305,"t":"2026-10-20T13:55:00Z","v":749,"vw":66.305675},{"c":66.29,"h":66.29,"l":66.29,"n":11,"o":66.29,"t":"2026-10-20T14:05:00Z","v":4633,"vw":66.29},{"c":66.3101,"h":66.3101,"l":66.29,"n":21,"o":66.29,"t":"2026-10-20T14:10:00Z","v":627,"vw":66.303439},{"c":66.33,"h":66.33,"l":66.32,"n":21,"o":66.32,"t":"2026-10-20T14:15:00Z","v":992,"vw":66.325},{"c":66.405,"h":66.405,"l":66.405,"n":2,"o":66.405,"t":"2026-10-20T14:35:00Z","v":101,"vw":66.405},{"c":66.375,"h":66.375,"l":66.375,"n":9,"o":66.375,"t":"2026-10-20T14:45:00Z","v":1054,"vw":66.375},{"c":66.37,"h":66.375,"l":66.37,"n":9,"o":66.37,"t":"2026-10-20T14:50:00Z","v":518,"vw":66.3725},{"c":66.375,"h":66.375,"l":66.375,"n":11,"o":66.375,"t":"2026-10-20T15:00:00Z","v":980,"vw":66.375},{"c":66.375,"h":66.38,"l":66.375,"n":14,"o":66.3799,"t":"2026-10-20T15:05:00Z","v":1760,"vw":66.379309},{"c":66.345,"h":66.37,"l":66.34,"n":12,"o":66.355,"t":"2026-10-20T15:10:00Z","v":1428,"vw":66.356053},{"c":66.34,"h":66.345,"l":66.34,"n":8,"o":66.345,"t":"2026-10-20T15:15:00Z","v":560,"vw":66.343891},{"c":66.335,"h":66.35,"l":66.335,"n":7,"o":66.35,"t":"2026-10-20T15:20:00Z","v":279,"vw":66.342042},{"c":66.335,"h":66.335,"l":66.335,"n":8,"o":66.335,"t":"2026-10-20T15:25:00Z","v":427,"vw":66.335},{"c":66.33,"h":66.33,"l":66.33,"n":5,"o":66.33,"t":"2026-10-20T15:30:00Z","v":169,"vw":66.33},{"c":66.3388,"h":66.3388,"l":66.3388,"n":5,"o":66.3388,"t":"2026-10-20T15:35:00Z","v":386,"vw":66.3388},{"c":66.3101,"h":66.3101,"l":66.3101,"n":3,"o":66.3101,"t":"2026-10-20T15:40:00Z","v":822,"vw":66.3101},{"c":66.31,"h":66.315,"l":66.31,"n":5,"o":66.315,"t":"2026-10-20T15:45:00Z","v":266,"vw":66.312817},{"c":66.295,"h":66.295,"l":66.295,"n":9,"o":66.295,"t":"2026-10-20T15:55:00Z","v":461,"vw":66.295},{"c":66.2812,"h":66.2812,"l":66.2812,"n":9,"o":66.2812,"t":"2026-10-20T16:05:00Z","v":132,"vw":66.2812},{"c":66.2706,"h":66.2711,"l":66.2706,"n":23,"o":66.2711,"t":"2026-10-20T16:10:00Z","v":443,"vw":66.270918},{"c":66.2705,"h":66.2705,"l":66.2705,"n":2,"o":66.2705,"t":"2026-10-20T16:25:00Z","v":166,"vw":66.2705},{"c":66.265,"h":66.265,"l":66.265,"n":2,"o":66.265,"t":"2026-10-20T16:30:00Z","v":101,"vw":66.265},{"c":66.28,"h":66.28,"l":66.2712,"n":4,"o":66.2712,"t":"2026-10-20T16:35:00Z","v":302,"vw":66.277047},{"c":66.275,"h":66.275,"l":66.275,"n":3,"o":66.275,"t":"2026-10-20T16:40:00Z","v":772,"vw":66.275},{"c":66.265,"h":66.265,"l":66.265,"n":2,"o":66.265,"t":"2026-10-20T16:45:00Z","v":101,"vw":66.265},{"c":66.25,"h":66.25,"l":66.25,"n":12,"o":66.25,"t":"2026-10-20T16:50:00Z","v":1061,"vw":66.25},{"c":66.245,"h":66.245,"l":66.245,"n":10,"o":66.245,"t":"2026-10-20T17:00:00Z","v":1641,"vw":66.245},{"c":66.245,"h":66.245,"l":66.24,"n":12,"o":66.2401,"t":"2026-10-20T17:05:00Z","v":8183,"vw":66.240388},{"c":66.245,"h":66.245,"l":66.245,"n":1,"o":66.245,"t":"2026-10-20T17:15:00Z","v":203,"vw":66.245},{"c":66.26,"h":66.26,"l":66.245,"n":10,"o":66.245,"t":"2026-10-20T17:20:00Z","v":1982,"vw":66.250715},{"c":66.265,"h":66.265,"l":66.265,"n":5,"o":66.265,"t":"2026-10-20T17:25:00Z","v":449,"vw":66.265},{"c":66.285,"h":66.285,"l":66.28,"n":7,"o":66.28,"t":"2026-10-20T17:30:00Z","v":2263,"vw":66.280529},{"c":66.2861,"h":66.2861,"l":66.285,"n":6,"o":66.285,"t":"2026-10-20T17:40:00Z","v":396,"vw":66.285771},{"c":66.285,"h":66.285,"l":66.285,"n":2,"o":66.285,"t":"2026-10-20T17:50:00Z","v":183,"vw":66.285},{"c":66.275,"h":66.275,"l":66.275,"n":1,"o":66.275,"t":"2026-10-20T17:55:00Z","v":200,"vw":66.275},{"c":66.285,"h":66.285,"l":66.28,"n":8,"o":66.28,"t":"2026-10-20T18:00:00Z","v":1818,"vw":66.284493},{"c":66.285,"h":66.285,"l":66.285,"n":2,"o":66.285,"t":"2026-10-20T18:05:00Z","v":767,"vw":66.285},{"c":66.285,"h":66.285,"l":66.285,"n":2,"o":66.285,"t":"2026-10-20T18:10:00Z","v":115,"vw":66.285},{"c":66.275,"h":66.275,"l":66.275,"n":4,"o":66.275,"t":"2026-10-20T18:20:00Z","v":1180,"vw":66.275},{"c":66.2812,"h":66.29,"l":66.275,"n":15,"o":66.275,"t":"2026-10-20T18:40:00Z","v":3366,"vw":66.280406},{"c":66.285,"h":66.285,"l":66.28,"n":8,"o":66.2801,"t":"2026-10-20T18:45:00Z","v":5475,"vw":66.280264},{"c":66.2801,"h":66.285,"l":66.2801,"n":5,"o":66.285,"t":"2026-10-20T18:50:00Z","v":394,"vw":66.2826},{"c":66.285,"h":66.295,"l":66.285,"n":25,"o":66.289,"t":"2026-10-20T18:55:00Z","v":7960,"vw":66.289117},{"c":66.285,"h":66.285,"l":66.28,"n":15,"o":66.285,"t":"2026-10-20T19:00:00Z","v":958,"vw":66.283584},{"c":66.295,"h":66.295,"l":66.28,"n":17,"o":66.28,"t":"2026-10-20T19:05:00Z","v":752,"vw":66.292},{"c":66.29,"h":66.29,"l":66.29,"n":3,"o":66.29,"t":"2026-10-20T19:10:00Z","v":200,"vw":66.29},{"c":66.305,"h":66.305,"l":66.2912,"n":7,"o":66.2912,"t":"2026-10-20T19:15:00Z","v":301,"vw":66.297657},{"c":66.305,"h":66.3099,"l":66.305,"n":7,"o":66.3099,"t":"2026-10-20T19:20:00Z","v":633,"vw":66.307841},{"c":66.305,"h":66.305,"l":66.3,"n":22,"o":66.3001,"t":"2026-10-20T19:25:00Z","v":9036,"vw":66.300282},{"c":66.305,"h":66.305,"l":66.3001,"n":6,"o":66.305,"t":"2026-10-20T19:30:00Z","v":1249,"vw":66.301297},{"c":66.305,"h":66.31,"l":66.305,"n":13,"o":66.31,"t":"2026-10-20T19:35:00Z","v":2072,"vw":66.306113},{"c":66.305,"h":66.305,"l":66.305,"n":3,"o":66.305,"t":"2026-10-20T19:40:00Z","v":489,"vw":66.305},{"c":66.305,"h":66.305,"l":66.305,"n":1,"o":66.305,"t":"2026-10-20T19:45:00Z","v":100,"vw":66.305},{"c":66.305,"h":66.305,"l":66.3,"n":10,"o":66.305,"t":"2026-10-20T19:50:00Z","v":2901,"vw":66.301452},{"c":66.31,"h":66.31,"l":66.305,"n":17,"o":66.305,"t":"2026-10-20T19:55:00Z","v":522,"vw":66.306362},{"c":66.31,"h":66.31,"l":66.31,"n":10,"o":66.31,"t":"2026-10-20T20:00:00Z","v":173,"vw":66.31},{"c":66.365,"h":66.4,"l":66.32,"n":36,"o":66.4,"t":"2026-10-21T13:30:00Z","v":3282,"vw":66.378167},{"c":66.36,"h":66.36,"l":66.36,"n":10,"o":66.36,"t":"2026-10-21T13:35:00Z","v":805,"vw":66.36},{"c":66.415,"h":66.415,"l":66.395,"n":50,"o":66.395,"t":"2026-10-21T13:40:00Z","v":10210,"vw":66.398336},{"c":66.385,"h":66.41,"l":66.385,"n":19,"o":66.405,"t":"2026-10-21T13:45:00Z","v":630,"vw":66.40062},{"c":66.39,"h":66.405,"l":66.39,"n":15,"o":66.395,"t":"2026-10-21T13:55:00Z","v":549,"vw":66.395982},{"c":66.315,"h":66.335,"l":66.315,"n":10,"o":66.335,"t":"2026-10-21T14:05:00Z","v":2487,"vw":66.331786},{"c":66.3314,"h":66.335,"l":66.3314,"n":16,"o":66.335,"t":"2026-10-21T14:10:00Z","v":230,"vw":66.333067},{"c":66.345,"h":66.345,"l":66.345,"n":3,"o":66.345,"t":"2026-10-21T14:15:00Z","v":102,"vw":66.345},{"c":66.3203,"h":66.3203,"l":66.3203,"n":2,"o":66.3203,"t":"2026-10-21T14:20:00Z","v":147,"vw":66.3203},{"c":66.33,"h":66.33,"l":66.32,"n":8,"o":66.32,"t":"2026-10-21T14:25:00Z","v":213,"vw":66.325146},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-21T14:30:00Z","v":148,"vw":66.33},{"c":66.32,"h":66.32,"l":66.32,"n":2,"o":66.32,"t":"2026-10-21T14:35:00Z","v":201,"vw":66.32},{"c":66.33,"h":66.33,"l":66.33,"n":6,"o":66.33,"t":"2026-10-21T14:40:00Z","v":3722,"vw":66.33},{"c":66.33,"h":66.33,"l":66.325,"n":6,"o":66.325,"t":"2026-10-21T14:45:00Z","v":509,"vw":66.327188},{"c":66.31,"h":66.32,"l":66.31,"n":10,"o":66.32,"t":"2026-10-21T14:50:00Z","v":832,"vw":66.315051},{"c":66.31,"h":66.3188,"l":66.31,"n":10,"o":66.3188,"t":"2026-10-21T14:55:00Z","v":580,"vw":66.316292},{"c":66.29,"h":66.305,"l":66.29,"n":18,"o":66.305,"t":"2026-10-21T15:00:00Z","v":928,"vw":66.299203},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-21T15:15:00Z","v":127,"vw":66.29},{"c":66.325,"h":66.325,"l":66.31,"n":22,"o":66.31,"t":"2026-10-21T15:25:00Z","v":3620,"vw":66.313654},{"c":66.34,"h":66.345,"l":66.34,"n":8,"o":66.34,"t":"2026-10-21T15:30:00Z","v":505,"vw":66.341238},{"c":66.32,"h":66.32,"l":66.315,"n":9,"o":66.315,"t":"2026-10-21T15:35:00Z","v":2694,"vw":66.315658},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-21T15:50:00Z","v":155,"vw":66.33},{"c":66.33,"h":66.33,"l":66.33,"n":4,"o":66.33,"t":"2026-10-21T16:00:00Z","v":103,"vw":66.33},{"c":66.3076,"h":66.3076,"l":66.3076,"n":2,"o":66.3076,"t":"2026-10-21T16:10:00Z","v":177,"vw":66.3076},{"c":66.325,"h":66.325,"l":66.3201,"n":4,"o":66.3212,"t":"2026-10-21T16:15:00Z","v":628,"vw":66.322182},{"c":66.32,"h":66.32,"l":66.32,"n":4,"o":66.32,"t":"2026-10-21T16:20:00Z","v":105,"vw":66.32},{"c":66.325,"h":66.325,"l":66.315,"n":9,"o":66.315,"t":"2026-10-21T16:25:00Z","v":5364,"vw":66.31631},{"c":66.315,"h":66.315,"l":66.315,"n":3,"o":66.315,"t":"2026-10-21T16:35:00Z","v":286,"vw":66.315},{"c":66.32,"h":66.32,"l":66.31,"n":18,"o":66.3159,"t":"2026-10-21T16:50:00Z","v":4087,"vw":66.312121},{"c":66.335,"h":66.335,"l":66.335,"n":6,"o":66.335,"t":"2026-10-21T16:55:00Z","v":389,"vw":66.335},{"c":66.289,"h":66.289,"l":66.289,"n":4,"o":66.289,"t":"2026-10-21T17:00:00Z","v":174,"vw":66.289},{"c":66.345,"h":66.345,"l":66.345,"n":3,"o":66.345,"t":"2026-10-21T17:05:00Z","v":266,"vw":66.345},{"c":66.3299,"h":66.3299,"l":66.325,"n":3,"o":66.325,"t":"2026-10-21T17:20:00Z","v":1852,"vw":66.329368},{"c":66.33,"h":66.335,"l":66.33,"n":4,"o":66.335,"t":"2026-10-21T17:30:00Z","v":205,"vw":66.3325},{"c":66.325,"h":66.325,"l":66.325,"n":3,"o":66.325,"t":"2026-10-21T17:35:00Z","v":589,"vw":66.325},{"c":66.33,"h":66.335,"l":66.32,"n":15,"o":66.33,"t":"2026-10-21T17:40:00Z","v":1815,"vw":66.325101},{"c":66.325,"h":66.325,"l":66.32,"n":3,"o":66.32,"t":"2026-10-21T17:45:00Z","v":201,"vw":66.3225},{"c":66.325,"h":66.325,"l":66.325,"n":1,"o":66.325,"t":"2026-10-21T17:50:00Z","v":100,"vw":66.325},{"c":66.31,"h":66.31,"l":66.31,"n":3,"o":66.31,"t":"2026-10-21T17:55:00Z","v":359,"vw":66.31},{"c":66.3288,"h":66.3288,"l":66.3288,"n":4,"o":66.3288,"t":"2026-10-21T18:00:00Z","v":223,"vw":66.3288},{"c":66.32,"h":66.32,"l":66.32,"n":2,"o":66.32,"t":"2026-10-21T18:05:00Z","v":134,"vw":66.32},{"c":66.315,"h":66.315,"l":66.315,"n":2,"o":66.315,"t":"2026-10-21T18:10:00Z","v":260,"vw":66.315},{"c":66.315,"h":66.325,"l":66.315,"n":7,"o":66.315,"t":"2026-10-21T18:15:00Z","v":673,"vw":66.319098},{"c":66.33,"h":66.33,"l":66.3099,"n":14,"o":66.31,"t":"2026-10-21T18:25:00Z","v":905,"vw":66.317329},{"c":66.315,"h":66.32,"l":66.31,"n":57,"o":66.31,"t":"2026-10-21T18:35:00Z","v":11223,"vw":66.315638},{"c":66.315,"h":66.32,"l":66.31,"n":36,"o":66.315,"t":"2026-10-21T18:40:00Z","v":7925,"vw":66.316971},{"c":66.31,"h":66.31,"l":66.29,"n":39,"o":66.3,"t":"2026-10-21T18:45:00Z","v":10582,"vw":66.298028},{"c":66.26,"h":66.26,"l":66.2501,"n":5,"o":66.2501,"t":"2026-10-21T18:50:00Z","v":3589,"vw":66.250377},{"c":66.2,"h":66.205,"l":66.2,"n":6,"o":66.205,"t":"2026-10-21T18:55:00Z","v":870,"vw":66.201766},{"c":66.195,"h":66.2024,"l":66.195,"n":5,"o":66.2024,"t":"2026-10-21T19:00:00Z","v":1108,"vw":66.197022},{"c":66.2,"h":66.2,"l":66.2,"n":2,"o":66.2,"t":"2026-10-21T19:05:00Z","v":244,"vw":66.2},{"c":66.2,"h":66.2,"l":66.1712,"n":5,"o":66.1712,"t":"2026-10-21T19:10:00Z","v":361,"vw":66.18046},{"c":66.2076,"h":66.2076,"l":66.2,"n":6,"o":66.2,"t":"2026-10-21T19:15:00Z","v":603,"vw":66.203067},{"c":66.23,"h":66.23,"l":66.23,"n":6,"o":66.23,"t":"2026-10-21T19:20:00Z","v":266,"vw":66.23},{"c":66.26,"h":66.26,"l":66.23,"n":10,"o":66.23,"t":"2026-10-21T19:25:00Z","v":462,"vw":66.25},{"c":66.2899,"h":66.2899,"l":66.275,"n":4,"o":66.275,"t":"2026-10-21T19:30:00Z","v":236,"vw":66.282771},{"c":66.2601,"h":66.265,"l":66.2601,"n":5,"o":66.265,"t":"2026-10-21T19:40:00Z","v":1031,"vw":66.261197},{"c":66.275,"h":66.275,"l":66.27,"n":8,"o":66.27,"t":"2026-10-21T19:45:00Z","v":249,"vw":66.272899},{"c":66.28,"h":66.28,"l":66.27,"n":6,"o":66.27,"t":"2026-10-21T19:50:00Z","v":545,"vw":66.276296},{"c":66.29,"h":66.29,"l":66.29,"n":6,"o":66.29,"t":"2026-10-21T19:55:00Z","v":232,"vw":66.29},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-22T08:00:00Z","v":226,"vw":66.29},{"c":66.57,"h":66.57,"l":66.56,"n":2,"o":66.56,"t":"2026-10-22T11:15:00Z","v":373,"vw":66.567319},{"c":66.57,"h":66.57,"l":66.57,"n":2,"o":66.57,"t":"2026-10-22T12:00:00Z","v":835,"vw":66.57},{"c":66.13,"h":66.25,"l":66.13,"n":2,"o":66.25,"t":"2026-10-22T13:10:00Z","v":3000,"vw":66.134},{"c":66.49,"h":66.49,"l":66.465,"n":31,"o":66.48,"t":"2026-10-22T13:30:00Z","v":1997,"vw":66.477183},{"c":66.46,"h":66.46,"l":66.445,"n":19,"o":66.445,"t":"2026-10-22T13:35:00Z","v":1287,"vw":66.455245},{"c":66.48,"h":66.48,"l":66.46,"n":18,"o":66.46,"t":"2026-10-22T13:40:00Z","v":5265,"vw":66.470771},{"c":66.545,"h":66.545,"l":66.49,"n":75,"o":66.49,"t":"2026-10-22T13:45:00Z","v":31588,"vw":66.495961},{"c":66.545,"h":66.545,"l":66.515,"n":22,"o":66.525,"t":"2026-10-22T13:50:00Z","v":9011,"vw":66.531701},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-22T13:55:00Z","v":100,"vw":66.52},{"c":66.5088,"h":66.5088,"l":66.5088,"n":2,"o":66.5088,"t":"2026-10-22T14:00:00Z","v":117,"vw":66.5088},{"c":66.52,"h":66.52,"l":66.515,"n":12,"o":66.515,"t":"2026-10-22T14:05:00Z","v":3850,"vw":66.515427},{"c":66.53,"h":66.53,"l":66.525,"n":17,"o":66.525,"t":"2026-10-22T14:15:00Z","v":1169,"vw":66.527785},{"c":66.54,"h":66.54,"l":66.53,"n":12,"o":66.53,"t":"2026-10-22T14:20:00Z","v":1059,"vw":66.538889},{"c":66.565,"h":66.57,"l":66.55,"n":93,"o":66.55,"t":"2026-10-22T14:25:00Z","v":23089,"vw":66.555262},{"c":66.575,"h":66.58,"l":66.565,"n":18,"o":66.57,"t":"2026-10-22T14:30:00Z","v":3811,"vw":66.573008},{"c":66.57,"h":66.575,"l":66.57,"n":17,"o":66.57,"t":"2026-10-22T14:35:00Z","v":4737,"vw":66.570819},{"c":66.58,"h":66.595,"l":66.58,"n":12,"o":66.595,"t":"2026-10-22T14:40:00Z","v":288,"vw":66.5875},{"c":66.585,"h":66.585,"l":66.565,"n":16,"o":66.57,"t":"2026-10-22T14:45:00Z","v":1259,"vw":66.571385},{"c":66.595,"h":66.595,"l":66.575,"n":15,"o":66.575,"t":"2026-10-22T14:50:00Z","v":1068,"vw":66.583679},{"c":66.59,"h":66.59,"l":66.585,"n":5,"o":66.585,"t":"2026-10-22T14:55:00Z","v":848,"vw":66.585598},{"c":66.59,"h":66.59,"l":66.59,"n":5,"o":66.59,"t":"2026-10-22T15:00:00Z","v":353,"vw":66.59},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-10-22T15:05:00Z","v":183,"vw":66.58},{"c":66.605,"h":66.605,"l":66.6,"n":7,"o":66.6,"t":"2026-10-22T15:10:00Z","v":504,"vw":66.601},{"c":66.61,"h":66.61,"l":66.61,"n":5,"o":66.61,"t":"2026-10-22T15:15:00Z","v":230,"vw":66.61},{"c":66.58,"h":66.585,"l":66.58,"n":8,"o":66.585,"t":"2026-10-22T15:20:00Z","v":862,"vw":66.581698},{"c":66.59,"h":66.59,"l":66.585,"n":9,"o":66.5888,"t":"2026-10-22T15:25:00Z","v":454,"vw":66.587448},{"c":66.58,"h":66.58,"l":66.58,"n":3,"o":66.58,"t":"2026-10-22T15:30:00Z","v":949,"vw":66.58},{"c":66.61,"h":66.62,"l":66.61,"n":40,"o":66.61,"t":"2026-10-22T15:40:00Z","v":1529,"vw":66.61462},{"c":66.615,"h":66.615,"l":66.605,"n":12,"o":66.605,"t":"2026-10-22T15:45:00Z","v":1100,"vw":66.606871},{"c":66.62,"h":66.62,"l":66.62,"n":4,"o":66.62,"t":"2026-10-22T15:50:00Z","v":229,"vw":66.62},{"c":66.615,"h":66.62,"l":66.615,"n":12,"o":66.62,"t":"2026-10-22T15:55:00Z","v":593,"vw":66.616767},{"c":66.605,"h":66.61,"l":66.605,"n":5,"o":66.61,"t":"2026-10-22T16:00:00Z","v":421,"vw":66.608209},{"c":66.605,"h":66.605,"l":66.605,"n":4,"o":66.605,"t":"2026-10-22T16:05:00Z","v":277,"vw":66.605},{"c":66.625,"h":66.625,"l":66.61,"n":13,"o":66.61,"t":"2026-10-22T16:20:00Z","v":1104,"vw":66.612337},{"c":66.62,"h":66.62,"l":66.62,"n":2,"o":66.62,"t":"2026-10-22T16:25:00Z","v":200,"vw":66.62},{"c":66.635,"h":66.635,"l":66.6282,"n":6,"o":66.6282,"t":"2026-10-22T16:35:00Z","v":502,"vw":66.62985},{"c":66.66,"h":66.66,"l":66.625,"n":4,"o":66.625,"t":"2026-10-22T16:40:00Z","v":556,"vw":66.633246},{"c":66.66,"h":66.66,"l":66.66,"n":2,"o":66.66,"t":"2026-10-22T16:45:00Z","v":401,"vw":66.66},{"c":66.685,"h":66.69,"l":66.68,"n":15,"o":66.685,"t":"2026-10-22T16:50:00Z","v":522,"vw":66.685},{"c":66.66,"h":66.67,"l":66.66,"n":6,"o":66.67,"t":"2026-10-22T16:55:00Z","v":224,"vw":66.665392},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-10-22T17:00:00Z","v":100,"vw":66.65},{"c":66.67,"h":66.67,"l":66.67,"n":3,"o":66.67,"t":"2026-10-22T17:10:00Z","v":556,"vw":66.67},{"c":66.67,"h":66.68,"l":66.67,"n":13,"o":66.68,"t":"2026-10-22T17:15:00Z","v":545,"vw":66.6725},{"c":66.675,"h":66.675,"l":66.675,"n":1,"o":66.675,"t":"2026-10-22T17:20:00Z","v":382,"vw":66.675},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-10-22T17:30:00Z","v":100,"vw":66.68},{"c":66.675,"h":66.675,"l":66.675,"n":6,"o":66.675,"t":"2026-10-22T17:40:00Z","v":253,"vw":66.675},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-22T17:45:00Z","v":100,"vw":66.69},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-22T17:55:00Z","v":255,"vw":66.7},{"c":66.745,"h":66.745,"l":66.745,"n":6,"o":66.745,"t":"2026-10-22T18:00:00Z","v":251,"vw":66.745},{"c":66.72,"h":66.725,"l":66.72,"n":3,"o":66.725,"t":"2026-10-22T18:05:00Z","v":11546,"vw":66.720091},{"c":66.7,"h":66.7,"l":66.695,"n":4,"o":66.695,"t":"2026-10-22T18:10:00Z","v":635,"vw":66.696604},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-22T18:15:00Z","v":101,"vw":66.7},{"c":66.71,"h":66.71,"l":66.7,"n":6,"o":66.7,"t":"2026-10-22T18:20:00Z","v":9060,"vw":66.700113},{"c":66.72,"h":66.735,"l":66.72,"n":19,"o":66.72,"t":"2026-10-22T18:30:00Z","v":3979,"vw":66.727314},{"c":66.735,"h":66.735,"l":66.7288,"n":4,"o":66.7288,"t":"2026-10-22T18:35:00Z","v":486,"vw":66.732659},{"c":66.73,"h":66.73,"l":66.73,"n":2,"o":66.73,"t":"2026-10-22T18:40:00Z","v":289,"vw":66.73},{"c":66.715,"h":66.7201,"l":66.715,"n":12,"o":66.7201,"t":"2026-10-22T18:45:00Z","v":1585,"vw":66.718559},{"c":66.71,"h":66.71,"l":66.705,"n":8,"o":66.705,"t":"2026-10-22T18:50:00Z","v":498,"vw":66.706241},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-22T18:55:00Z","v":700,"vw":66.72},{"c":66.715,"h":66.7184,"l":66.715,"n":4,"o":66.7184,"t":"2026-10-22T19:00:00Z","v":1182,"vw":66.716153},{"c":66.715,"h":66.715,"l":66.715,"n":7,"o":66.715,"t":"2026-10-22T19:05:00Z","v":912,"vw":66.715},{"c":66.72,"h":66.72,"l":66.72,"n":3,"o":66.72,"t":"2026-10-22T19:10:00Z","v":115,"vw":66.72},{"c":66.72,"h":66.72,"l":66.72,"n":5,"o":66.72,"t":"2026-10-22T19:20:00Z","v":166,"vw":66.72},{"c":66.71,"h":66.71,"l":66.71,"n":2,"o":66.71,"t":"2026-10-22T19:30:00Z","v":138,"vw":66.71},{"c":66.71,"h":66.71,"l":66.71,"n":4,"o":66.71,"t":"2026-10-22T19:35:00Z","v":304,"vw":66.71},{"c":66.69,"h":66.695,"l":66.69,"n":3,"o":66.695,"t":"2026-10-22T19:45:00Z","v":274,"vw":66.69211},{"c":66.68,"h":66.69,"l":66.675,"n":23,"o":66.69,"t":"2026-10-22T19:50:00Z","v":3431,"vw":66.685502},{"c":66.675,"h":66.675,"l":66.675,"n":9,"o":66.675,"t":"2026-10-22T19:55:00Z","v":591,"vw":66.675}],"history":[{"c":69.52,"h":69.77,"l":69.515,"n":1231,"o":69.77,"t":"2024-10-21T04:00:00Z","v":30380,"vw":69.628869},{"c":69.53,"h":69.64,"l":69.45,"n":793,"o":69.64,"t":"2024-10-22T04:00:00Z","v":49514,"vw":69.520865},{"c":69.41,"h":69.51,"l":69.34,"n":630,"o":69.51,"t":"2024-10-23T04:00:00Z","v":23546,"vw":69.394994},{"c":69.54,"h":69.638,"l":69.41,"n":683,"o":69.41,"t":"2024-10-24T04:00:00Z","v":39441,"vw":69.537094},{"c":69.435,"h":69.66,"l":69.42,"n":986,"o":69.57,"t":"2024-10-25T04:00:00Z","v":42181,"vw":69.564326},{"c":69.43,"h":69.57,"l":69.35,"n":1121,"o":69.57,"t":"2024-10-28T04:00:00Z","v":43918,"vw":69.47262},{"c":69.42,"h":69.42,"l":69.1901,"n":806,"o":69.26,"t":"2024-10-29T04:00:00Z","v":51711,"vw":69.297958},{"c":69.26,"h":69.59,"l":69.2,"n":1243,"o":69.43,"t":"2024-10-30T04:00:00Z","v":67487,"vw":69.291233},{"c":69.24,"h":69.3693,"l":69.0909,"n":919,"o":69.22,"t":"2024-10-31T04:00:00Z","v":46044,"vw":69.227513},{"c":68.94,"h":69.28,"l":68.9104,"n":1137,"o":69.25,"t":"2024-11-01T04:00:00Z","v":47859,"vw":69.099551},{"c":69.14,"h":69.255,"l":69.05,"n":2875,"o":69.09,"t":"2024-11-04T05:00:00Z","v":314035,"vw":69.166691},{"c":69.25,"h":69.26,"l":68.9809,"n":1392,"o":69.16,"t":"2024-11-05T05:00:00Z","v":59201,"vw":69.130462},{"c":68.85,"h":68.9301,"l":68.7203,"n":1186,"o":68.79,"t":"2024-11-06T05:00:00Z","v":43332,"vw":68.82133},{"c":69.2,"h":69.2,"l":68.88,"n":847,"o":68.88,"t":"2024-11-07T05:00:00Z","v":40297,"vw":69.05902},{"c":69.34,"h":69.39,"l":69.2501,"n":962,"o":69.27,"t":"2024-11-08T05:00:00Z","v":43740,"vw":69.317958},{"c":69.31,"h":69.32,"l":69.2029,"n":1066,"o":69.23,"t":"2024-11-11T05:00:00Z","v":40751,"vw":69.266364},{"c":69.02,"h":69.28,"l":68.9606,"n":981,"o":69.28,"t":"2024-11-12T05:00:00Z","v":55278,"vw":69.104914},{"c":68.99,"h":69.25,"l":68.92,"n":1286,"o":69.19,"t":"2024-11-13T05:00:00Z","v":58128,"vw":69.042338},{"c":69.04,"h":69.19,"l":69,"n":709,"o":69.03,"t":"2024-11-14T05:00:00Z","v":22989,"vw":69.083467},{"c":69.08,"h":69.17,"l":68.87,"n":1050,"o":69.02,"t":"2024-11-15T05:00:00Z","v":39098,"vw":69.03616},{"c":69.09,"h":69.13,"l":68.89,"n":1285,"o":68.89,"t":"2024-11-18T05:00:00Z","v":76503,"vw":69.053003},{"c":69.15,"h":69.2565,"l":69.1,"n":713,"o":69.1,"t":"2024-11-19T05:00:00Z","v":42607,"vw":69.194544},{"c":69.0893,"h":69.15,"l":69.0562,"n":715,"o":69.06,"t":"2024-11-20T05:00:00Z","v":39837,"vw":69.109578},{"c":69.1,"h":69.22,"l":69.06,"n":815,"o":69.06,"t":"2024-11-21T05:00:00Z","v":56390,"vw":69.139095},{"c":69.2,"h":69.232,"l":69.13,"n":710,"o":69.13,"t":"2024-11-22T05:00:00Z","v":43584,"vw":69.188546},{"c":69.67,"h":69.67,"l":69.5406,"n":908,"o":69.63,"t":"2024-11-25T05:00:00Z","v":35659,"vw":69.611597},{"c":69.56,"h":69.58,"l":69.4584,"n":736,"o":69.58,"t":"2024-11-26T05:00:00Z","v":35722,"vw":69.505453},{"c":69.72,"h":69.7701,"l":69.63,"n":998,"o":69.67,"t":"2024-11-27T05:00:00Z","v":79000,"vw":69.702672},{"c":70,"h":70.015,"l":69.94,"n":614,"o":69.98,"t":"2024-11-29T05:00:00Z","v":24682,"vw":69.980528},{"c":69.94,"h":69.99,"l":69.79,"n":1382,"o":69.99,"t":"2024-12-02T05:00:00Z","v":62697,"vw":69.893012},{"c":69.84,"h":70.016,"l":69.81,"n":1160,"o":70,"t":"2024-12-03T05:00:00Z","v":58601,"vw":69.908138},{"c":70.02,"h":70.025,"l":69.73,"n":887,"o":69.81,"t":"2024-12-04T05:00:00Z","v":234541,"vw":69.986633},{"c":69.99,"h":70,"l":69.87,"n":874,"o":69.89,"t":"2024-12-05T05:00:00Z","v":372907,"vw":69.966292},{"c":70.12,"h":70.18,"l":70.019,"n":897,"o":70.13,"t":"2024-12-06T05:00:00Z","v":891851,"vw":70.08048},{"c":69.98,"h":70.0896,"l":69.9695,"n":1320,"o":70.05,"t":"2024-12-09T05:00:00Z","v":103870,"vw":69.99329},{"c":69.93,"h":69.9659,"l":69.8745,"n":999,"o":69.89,"t":"2024-12-10T05:00:00Z","v":191916,"vw":69.914479},{"c":69.85,"h":70.1,"l":69.85,"n":916,"o":70.08,"t":"2024-12-11T05:00:00Z","v":219448,"vw":69.914009},{"c":69.57,"h":69.8,"l":69.545,"n":822,"o":69.8,"t":"2024-12-12T05:00:00Z","v":210311,"vw":69.615203},{"c":69.42,"h":69.58,"l":69.37,"n":760,"o":69.58,"t":"2024-12-13T05:00:00Z","v":141059,"vw":69.426444},{"c":69.42,"h":69.5,"l":69.38,"n":1443,"o":69.45,"t":"2024-12-16T05:00:00Z","v":1319627,"vw":69.429638},{"c":69.41,"h":69.51,"l":69.4,"n":1084,"o":69.51,"t":"2024-12-17T05:00:00Z","v":137041,"vw":69.454708},{"c":69,"h":69.46,"l":69,"n":926,"o":69.41,"t":"2024-12-18T05:00:00Z","v":99197,"vw":69.349212},{"c":68.91,"h":68.9499,"l":68.83,"n":1007,"o":68.88,"t":"2024-12-19T05:00:00Z","v":378685,"vw":68.899435},{"c":69.07,"h":69.21,"l":69.0644,"n":1070,"o":69.15,"t":"2024-12-20T05:00:00Z","v":52687,"vw":69.121035},{"c":68.87,"h":69.0583,"l":68.87,"n":1123,"o":69.01,"t":"2024-12-23T05:00:00Z","v":83595,"vw":68.906632},{"c":68.18,"h":68.18,"l":68,"n":652,"o":68.09,"t":"2024-12-24T05:00:00Z","v":70426,"vw":68.087717},{"c":68.21,"h":68.255,"l":67.98,"n":1806,"o":67.99,"t":"2024-12-26T05:00:00Z","v":174400,"vw":68.111022},{"c":68.01,"h":68.21,"l":68.01,"n":1214,"o":68.21,"t":"2024-12-27T05:00:00Z","v":184074,"vw":68.0775},{"c":68.24,"h":68.3,"l":68.21,"n":1681,"o":68.27,"t":"2024-12-30T05:00:00Z","v":96120,"vw":68.25687},{"c":68.19,"h":68.39,"l":68.16,"n":1377,"o":68.31,"t":"2024-12-31T05:00:00Z","v":114132,"vw":68.250254},{"c":68.25,"h":68.375,"l":68.1601,"n":1654,"o":68.27,"t":"2025-01-02T05:00:00Z","v":78428,"vw":68.248231},{"c":68.11,"h":68.3193,"l":68.1,"n":2269,"o":68.31,"t":"2025-01-03T05:00:00Z","v":297160,"vw":68.164814},{"c":68.04,"h":68.11,"l":68,"n":2277,"o":68.11,"t":"2025-01-06T05:00:00Z","v":189510,"vw":68.048091},{"c":67.86,"h":68.06,"l":67.815,"n":1194,"o":68.06,"t":"2025-01-07T05:00:00Z","v":121724,"vw":67.880943},{"c":67.85,"h":67.855,"l":67.7202,"n":1064,"o":67.77,"t":"2025-01-08T05:00:00Z","v":59869,"vw":67.781203},{"c":67.52,"h":67.79,"l":67.475,"n":1379,"o":67.75,"t":"2025-01-10T05:00:00Z","v":97915,"vw":67.551734},{"c":67.48,"h":67.55,"l":67.42,"n":1507,"o":67.55,"t":"2025-01-13T05:00:00Z","v":119011,"vw":67.480519},{"c":67.41,"h":67.48,"l":67.365,"n":1023,"o":67.4,"t":"2025-01-14T05:00:00Z","v":64783,"vw":67.424924},{"c":67.9,"h":67.9497,"l":67.84,"n":973,"o":67.94,"t":"2025-01-15T05:00:00Z","v":56305,"vw":67.905459},{"c":68.03,"h":68.07,"l":67.79,"n":863,"o":67.91,"t":"2025-01-16T05:00:00Z","v":44975,"vw":68.004484},{"c":68.09,"h":68.17,"l":68.0699,"n":951,"o":68.1,"t":"2025-01-17T05:00:00Z","v":59329,"vw":68.116764},{"c":68.25,"h":68.295,"l":68.19,"n":1391,"o":68.19,"t":"2025-01-21T05:00:00Z","v":1306193,"vw":68.235075},{"c":68.16,"h":68.285,"l":68.1001,"n":2494,"o":68.25,"t":"2025-01-22T05:00:00Z","v":313777,"vw":68.146452},{"c":68.09,"h":68.13,"l":68.02,"n":1005,"o":68.13,"t":"2025-01-23T05:00:00Z","v":154937,"vw":68.055021},{"c":68.15,"h":68.18,"l":68.02,"n":1204,"o":68.06,"t":"2025-01-24T05:00:00Z","v":114732,"vw":68.137347},{"c":68.39,"h":68.44,"l":68.2894,"n":1440,"o":68.44,"t":"2025-01-27T05:00:00Z","v":85777,"vw":68.350003},{"c":68.39,"h":68.39,"l":68.27,"n":965,"o":68.34,"t":"2025-01-28T05:00:00Z","v":49505,"vw":68.336724},{"c":68.35,"h":68.49,"l":68.24,"n":899,"o":68.49,"t":"2025-01-29T05:00:00Z","v":39992,"vw":68.370128},{"c":68.48,"h":68.54,"l":68.42,"n":1180,"o":68.5,"t":"2025-01-30T05:00:00Z","v":147961,"vw":68.459964},{"c":68.45,"h":68.61,"l":68.38,"n":1147,"o":68.58,"t":"2025-01-31T05:00:00Z","v":77513,"vw":68.518417},{"c":68.41,"h":68.62,"l":68.3404,"n":1720,"o":68.6,"t":"2025-02-03T05:00:00Z","v":79965,"vw":68.45688},{"c":68.53,"h":68.53,"l":68.27,"n":1079,"o":68.27,"t":"2025-02-04T05:00:00Z","v":56319,"vw":68.41404},{"c":68.78,"h":68.8499,"l":68.67,"n":1191,"o":68.76,"t":"2025-02-05T05:00:00Z","v":78856,"vw":68.782138},{"c":68.73,"h":68.78,"l":68.6536,"n":1115,"o":68.78,"t":"2025-02-06T05:00:00Z","v":77544,"vw":68.729908},{"c":68.58,"h":68.63,"l":68.4801,"n":1109,"o":68.63,"t":"2025-02-07T05:00:00Z","v":40960,"vw":68.559033},{"c":68.63,"h":68.73,"l":68.604,"n":1577,"o":68.73,"t":"2025-02-10T05:00:00Z","v":64640,"vw":68.660745},{"c":68.45,"h":68.57,"l":68.42,"n":1221,"o":68.57,"t":"2025-02-11T05:00:00Z","v":50685,"vw":68.460176},{"c":68.19,"h":68.28,"l":68.1101,"n":1113,"o":68.28,"t":"2025-02-12T05:00:00Z","v":49325,"vw":68.178983},{"c":68.54,"h":68.575,"l":68.42,"n":876,"o":68.47,"t":"2025-02-13T05:00:00Z","v":44894,"vw":68.51394},{"c":68.6,"h":68.705,"l":68.59,"n":1089,"o":68.7,"t":"2025-02-14T05:00:00Z","v":35348,"vw":68.660885},{"c":68.35,"h":68.6,"l":68.35,"n":1667,"o":68.6,"t":"2025-02-18T05:00:00Z","v":137624,"vw":68.393321},{"c":68.37,"h":68.385,"l":68.25,"n":1216,"o":68.34,"t":"2025-02-19T05:00:00Z","v":64129,"vw":68.322099},{"c":68.41,"h":68.435,"l":68.3801,"n":828,"o":68.43,"t":"2025-02-20T05:00:00Z","v":34800,"vw":68.41218},{"c":68.73,"h":68.7486,"l":68.5,"n":923,"o":68.51,"t":"2025-02-21T05:00:00Z","v":47005,"vw":68.633021},{"c":68.71,"h":68.78,"l":68.52,"n":1220,"o":68.52,"t":"2025-02-24T05:00:00Z","v":56578,"vw":68.660898},{"c":69.01,"h":69.05,"l":68.93,"n":1287,"o":68.93,"t":"2025-02-25T05:00:00Z","v":65597,"vw":68.998801},{"c":69.17,"h":69.1801,"l":69.01,"n":977,"o":69.03,"t":"2025-02-26T05:00:00Z","v":71903,"vw":69.073307},{"c":69.1,"h":69.14,"l":69.01,"n":1199,"o":69.06,"t":"2025-02-27T05:00:00Z","v":78227,"vw":69.084434},{"c":69.37,"h":69.37,"l":69.18,"n":1142,"o":69.23,"t":"2025-02-28T05:00:00Z","v":44341,"vw":69.251895},{"c":69.23,"h":69.23,"l":68.9399,"n":1557,"o":68.99,"t":"2025-03-03T05:00:00Z","v":64553,"vw":69.101317},{"c":68.85,"h":69.245,"l":68.83,"n":1502,"o":69.09,"t":"2025-03-04T05:00:00Z","v":77218,"vw":69.038299},{"c":68.52,"h":68.81,"l":68.515,"n":1412,"o":68.81,"t":"2025-03-05T05:00:00Z","v":55619,"vw":68.66589},{"c":68.41,"h":68.47,"l":68.21,"n":1631,"o":68.47,"t":"2025-03-06T05:00:00Z","v":79644,"vw":68.38369},{"c":68.36,"h":68.69,"l":68.3241,"n":1269,"o":68.69,"t":"2025-03-07T05:00:00Z","v":87417,"vw":68.476951},{"c":68.55,"h":68.63,"l":68.49,"n":2006,"o":68.5,"t":"2025-03-10T04:00:00Z","v":103930,"vw":68.541055},{"c":68.28,"h":68.565,"l":68.255,"n":1395,"o":68.5,"t":"2025-03-11T04:00:00Z","v":50454,"vw":68.395046},{"c":68.27,"h":68.33,"l":68.24,"n":1323,"o":68.31,"t":"2025-03-12T04:00:00Z","v":61265,"vw":68.270498},{"c":68.43,"h":68.43,"l":68.17,"n":1143,"o":68.22,"t":"2025-03-13T04:00:00Z","v":57646,"vw":68.300876},{"c":68.32,"h":68.38,"l":68.3,"n":1177,"o":68.34,"t":"2025-03-14T04:00:00Z","v":80980,"vw":68.343864},{"c":68.46,"h":68.5654,"l":68.42,"n":1267,"o":68.54,"t":"2025-03-17T04:00:00Z","v":51710,"vw":68.480298},{"c":68.5,"h":68.52,"l":68.3499,"n":1098,"o":68.43,"t":"2025-03-18T04:00:00Z","v":69069,"vw":68.465846},{"c":68.69,"h":68.7,"l":68.45,"n":898,"o":68.52,"t":"2025-03-19T04:00:00Z","v":33629,"vw":68.537069},{"c":68.68,"h":68.91,"l":68.655,"n":866,"o":68.85,"t":"2025-03-20T04:00:00Z","v":63038,"vw":68.738839},{"c":68.64,"h":68.75,"l":68.62,"n":804,"o":68.7,"t":"2025-03-21T04:00:00Z","v":36891,"vw":68.66734},{"c":68.45,"h":68.59,"l":68.44,"n":1232,"o":68.59,"t":"2025-03-24T04:00:00Z","v":47576,"vw":68.478072},{"c":68.49,"h":68.53,"l":68.418,"n":1080,"o":68.46,"t":"2025-03-25T04:00:00Z","v":45429,"vw":68.485779},{"c":68.42,"h":68.46,"l":68.35,"n":906,"o":68.41,"t":"2025-03-26T04:00:00Z","v":80991,"vw":68.415215},{"c":68.42,"h":68.4278,"l":68.355,"n":763,"o":68.42,"t":"2025-03-27T04:00:00Z","v":44864,"vw":68.383019},{"c":68.74,"h":68.75,"l":68.6,"n":1568,"o":68.6,"t":"2025-03-28T04:00:00Z","v":35685,"vw":68.698442},{"c":68.81,"h":68.92,"l":68.66,"n":1713,"o":68.92,"t":"2025-03-31T04:00:00Z","v":148727,"vw":68.719137},{"c":68.81,"h":68.875,"l":68.71,"n":1181,"o":68.71,"t":"2025-04-01T04:00:00Z","v":95384,"vw":68.797787},{"c":68.77,"h":68.99,"l":68.6058,"n":1576,"o":68.99,"t":"2025-04-02T04:00:00Z","v":58670,"vw":68.795361},{"c":69.1,"h":69.23,"l":69.02,"n":1737,"o":69.22,"t":"2025-04-03T04:00:00Z","v":70297,"vw":69.121739},{"c":69.22,"h":69.508,"l":69.11,"n":1869,"o":69.37,"t":"2025-04-04T04:00:00Z","v":103188,"vw":69.307942},{"c":68.58,"h":69.15,"l":68.5,"n":2096,"o":69.085,"t":"2025-04-07T04:00:00Z","v":99642,"vw":68.822838},{"c":68.44,"h":68.735,"l":68.38,"n":1573,"o":68.39,"t":"2025-04-08T04:00:00Z","v":89748,"vw":68.543769},{"c":68.355,"h":68.39,"l":67.94,"n":1523,"o":68.18,"t":"2025-04-09T04:00:00Z","v":179654,"vw":68.175994},{"c":68.23,"h":68.4952,"l":68.15,"n":1034,"o":68.15,"t":"2025-04-10T04:00:00Z","v":51752,"vw":68.316536},{"c":68.16,"h":68.188,"l":67.8402,"n":1208,"o":68.12,"t":"2025-04-11T04:00:00Z","v":87319,"vw":68.033542},{"c":68.48,"h":68.5191,"l":68.28,"n":1114,"o":68.28,"t":"2025-04-14T04:00:00Z","v":62713,"vw":68.405584},{"c":68.54,"h":68.6,"l":68.43,"n":854,"o":68.47,"t":"2025-04-15T04:00:00Z","v":49734,"vw":68.521529},{"c":68.74,"h":68.7466,"l":68.55,"n":1199,"o":68.66,"t":"2025-04-16T04:00:00Z","v":87208,"vw":68.679226},{"c":68.72,"h":68.82,"l":68.67,"n":925,"o":68.82,"t":"2025-04-17T04:00:00Z","v":55382,"vw":68.738857},{"c":68.5,"h":68.7099,"l":68.47,"n":1606,"o":68.67,"t":"2025-04-21T04:00:00Z","v":171476,"vw":68.513981},{"c":68.63,"h":68.74,"l":68.61,"n":1660,"o":68.61,"t":"2025-04-22T04:00:00Z","v":295655,"vw":68.651625},{"c":68.64,"h":69.03,"l":68.6,"n":2044,"o":69.03,"t":"2025-04-23T04:00:00Z","v":486640,"vw":68.781755},{"c":68.97,"h":68.9999,"l":68.8279,"n":1432,"o":68.9,"t":"2025-04-24T04:00:00Z","v":287782,"vw":68.917137},{"c":69.07,"h":69.09,"l":68.97,"n":1523,"o":69.07,"t":"2025-04-25T04:00:00Z","v":257682,"vw":69.040288},{"c":69.17,"h":69.18,"l":68.98,"n":1473,"o":69.01,"t":"2025-04-28T04:00:00Z","v":198293,"vw":69.054819},{"c":69.26,"h":69.27,"l":69.1199,"n":1175,"o":69.12,"t":"2025-04-29T04:00:00Z","v":192887,"vw":69.210092},{"c":69.33,"h":69.37,"l":69.21,"n":1298,"o":69.27,"t":"2025-04-30T04:00:00Z","v":143783,"vw":69.289479},{"c":68.96,"h":69.22,"l":68.86,"n":1389,"o":69.22,"t":"2025-05-01T04:00:00Z","v":140518,"vw":69.014963},{"c":68.71,"h":68.8499,"l":68.649,"n":1687,"o":68.8,"t":"2025-05-02T04:00:00Z","v":99438,"vw":68.732151},{"c":68.67,"h":68.72,"l":68.585,"n":1675,"o":68.72,"t":"2025-05-05T04:00:00Z","v":118249,"vw":68.659716},{"c":68.76,"h":68.76,"l":68.555,"n":1110,"o":68.64,"t":"2025-05-06T04:00:00Z","v":81936,"vw":68.66062},{"c":68.93,"h":68.96,"l":68.8,"n":1057,"o":68.8,"t":"2025-05-07T04:00:00Z","v":93407,"vw":68.883567},{"c":68.58,"h":68.92,"l":68.5701,"n":1455,"o":68.92,"t":"2025-05-08T04:00:00Z","v":96843,"vw":68.721863},{"c":68.62,"h":68.6967,"l":68.6,"n":1151,"o":68.6,"t":"2025-05-09T04:00:00Z","v":44884,"vw":68.639276},{"c":68.35,"h":68.45,"l":68.31,"n":2727,"o":68.38,"t":"2025-05-12T04:00:00Z","v":133714,"vw":68.378298},{"c":68.29,"h":68.39,"l":68.26,"n":1233,"o":68.37,"t":"2025-05-13T04:00:00Z","v":95911,"vw":68.294155},{"c":68.11,"h":68.3,"l":68.1024,"n":1234,"o":68.3,"t":"2025-05-14T04:00:00Z","v":83720,"vw":68.204384},{"c":68.51,"h":68.51,"l":68.27,"n":1121,"o":68.3,"t":"2025-05-15T04:00:00Z","v":121075,"vw":68.39404},{"c":68.51,"h":68.64,"l":68.475,"n":1067,"o":68.63,"t":"2025-05-16T04:00:00Z","v":70471,"vw":68.540559},{"c":68.56,"h":68.56,"l":68.23,"n":1761,"o":68.32,"t":"2025-05-19T04:00:00Z","v":96171,"vw":68.388561},{"c":68.41,"h":68.44,"l":68.28,"n":1083,"o":68.36,"t":"2025-05-20T04:00:00Z","v":96050,"vw":68.390145},{"c":68.05,"h":68.255,"l":68.005,"n":1412,"o":68.13,"t":"2025-05-21T04:00:00Z","v":87804,"vw":68.093598},{"c":68.19,"h":68.19,"l":67.96,"n":1107,"o":68.05,"t":"2025-05-22T04:00:00Z","v":71301,"vw":68.097065},{"c":68.38,"h":68.46,"l":68.3,"n":1025,"o":68.46,"t":"2025-05-23T04:00:00Z","v":113085,"vw":68.358876},{"c":68.68,"h":68.68,"l":68.52,"n":1460,"o":68.52,"t":"2025-05-27T04:00:00Z","v":72372,"vw":68.598415},{"c":68.6,"h":68.62,"l":68.529,"n":1623,"o":68.62,"t":"2025-05-28T04:00:00Z","v":247750,"vw":68.586721},{"c":68.78,"h":68.82,"l":68.69,"n":888,"o":68.7,"t":"2025-05-29T04:00:00Z","v":240739,"vw":68.781843},{"c":68.85,"h":68.8765,"l":68.74,"n":980,"o":68.75,"t":"2025-05-30T04:00:00Z","v":49451,"vw":68.828391},{"c":68.58,"h":68.6398,"l":68.51,"n":1707,"o":68.58,"t":"2025-06-02T04:00:00Z","v":107718,"vw":68.562287},{"c":68.55,"h":68.675,"l":68.51,"n":1522,"o":68.59,"t":"2025-06-03T04:00:00Z","v":91839,"vw":68.57478},{"c":68.8,"h":68.83,"l":68.635,"n":1322,"o":68.68,"t":"2025-06-04T04:00:00Z","v":96503,"vw":68.760765},{"c":68.61,"h":68.78,"l":68.6,"n":1498,"o":68.77,"t":"2025-06-05T04:00:00Z","v":125372,"vw":68.701919},{"c":68.44,"h":68.55,"l":68.425,"n":1208,"o":68.55,"t":"2025-06-06T04:00:00Z","v":55022,"vw":68.49337},{"c":68.56,"h":68.595,"l":68.45,"n":1584,"o":68.5,"t":"2025-06-09T04:00:00Z","v":86936,"vw":68.527541},{"c":68.7,"h":68.75,"l":68.625,"n":1222,"o":68.7,"t":"2025-06-10T04:00:00Z","v":101947,"vw":68.684165},{"c":68.8,"h":68.82,"l":68.7,"n":1435,"o":68.75,"t":"2025-06-11T04:00:00Z","v":106965,"vw":68.744341},{"c":69,"h":69,"l":68.915,"n":842,"o":68.99,"t":"2025-06-12T04:00:00Z","v":46725,"vw":68.968351},{"c":68.77,"h":68.89,"l":68.665,"n":1350,"o":68.89,"t":"2025-06-13T04:00:00Z","v":147054,"vw":68.765318},{"c":68.67,"h":68.8454,"l":68.66,"n":1804,"o":68.77,"t":"2025-06-16T04:00:00Z","v":124946,"vw":68.778195},{"c":68.83,"h":68.8499,"l":68.71,"n":989,"o":68.78,"t":"2025-06-17T04:00:00Z","v":93861,"vw":68.792423},{"c":68.92,"h":69.03,"l":68.845,"n":1165,"o":68.94,"t":"2025-06-18T04:00:00Z","v":107115,"vw":68.968456},{"c":68.93,"h":68.985,"l":68.82,"n":1654,"o":68.88,"t":"2025-06-20T04:00:00Z","v":112875,"vw":68.920077},{"c":69.05,"h":69.15,"l":68.995,"n":1404,"o":69,"t":"2025-06-23T04:00:00Z","v":107948,"vw":69.087875},{"c":69.14,"h":69.165,"l":68.951,"n":1557,"o":69.01,"t":"2025-06-24T04:00:00Z","v":134242,"vw":69.124708},{"c":69.13,"h":69.14,"l":69.005,"n":1016,"o":69.07,"t":"2025-06-25T04:00:00Z","v":61431,"vw":69.070588},{"c":69.28,"h":69.28,"l":69.14,"n":1557,"o":69.16,"t":"2025-06-26T04:00:00Z","v":91189,"vw":69.180839},{"c":69.16,"h":69.29,"l":69.135,"n":1122,"o":69.16,"t":"2025-06-27T04:00:00Z","v":91075,"vw":69.195833},{"c":69.33,"h":69.36,"l":69.22,"n":1455,"o":69.3,"t":"2025-06-30T04:00:00Z","v":90090,"vw":69.29221},{"c":69.18,"h":69.235,"l":69.095,"n":1331,"o":69.23,"t":"2025-07-01T04:00:00Z","v":70362,"vw":69.165159},{"c":69.02,"h":69.02,"l":68.935,"n":1769,"o":68.98,"t":"2025-07-02T04:00:00Z","v":80943,"vw":68.971935},{"c":68.98,"h":69.025,"l":68.935,"n":1598,"o":69.01,"t":"2025-07-03T04:00:00Z","v":92095,"vw":68.986956},{"c":68.84,"h":68.92,"l":68.79,"n":2532,"o":68.92,"t":"2025-07-07T04:00:00Z","v":140217,"vw":68.841844},{"c":68.73,"h":68.74,"l":68.66,"n":1829,"o":68.74,"t":"2025-07-08T04:00:00Z","v":97527,"vw":68.700998},{"c":68.94,"h":68.94,"l":68.79,"n":1594,"o":68.81,"t":"2025-07-09T04:00:00Z","v":69474,"vw":68.856262},{"c":68.9,"h":68.91,"l":68.81,"n":1461,"o":68.91,"t":"2025-07-10T04:00:00Z","v":89827,"vw":68.862808},{"c":68.67,"h":68.75,"l":68.65,"n":1204,"o":68.75,"t":"2025-07-11T04:00:00Z","v":70766,"vw":68.686171},{"c":68.68,"h":68.73,"l":68.6,"n":1462,"o":68.66,"t":"2025-07-14T04:00:00Z","v":91160,"vw":68.651134},{"c":68.58,"h":68.7998,"l":68.55,"n":1294,"o":68.75,"t":"2025-07-15T04:00:00Z","v":65182,"vw":68.602536},{"c":68.72,"h":68.755,"l":68.59,"n":1513,"o":68.73,"t":"2025-07-16T04:00:00Z","v":88336,"vw":68.693916},{"c":68.72,"h":68.78,"l":68.67,"n":1425,"o":68.75,"t":"2025-07-17T04:00:00Z","v":89040,"vw":68.744333},{"c":68.76,"h":68.7884,"l":68.72,"n":1219,"o":68.75,"t":"2025-07-18T04:00:00Z","v":73669,"vw":68.761367},{"c":68.97,"h":69.045,"l":68.95,"n":1422,"o":69,"t":"2025-07-21T04:00:00Z","v":75800,"vw":69.009561},{"c":69.07,"h":69.1,"l":69,"n":900,"o":69,"t":"2025-07-22T04:00:00Z","v":101098,"vw":69.052731},{"c":68.87,"h":68.99,"l":68.84,"n":1282,"o":68.99,"t":"2025-07-23T04:00:00Z","v":72015,"vw":68.911322},{"c":68.77,"h":68.8087,"l":68.6707,"n":1431,"o":68.73,"t":"2025-07-24T04:00:00Z","v":127996,"vw":68.76106},{"c":68.94,"h":68.94,"l":68.785,"n":1610,"o":68.82,"t":"2025-07-25T04:00:00Z","v":146381,"vw":68.86506},{"c":68.91,"h":68.95,"l":68.8825,"n":2041,"o":68.93,"t":"2025-07-28T04:00:00Z","v":205291,"vw":68.914288},{"c":69.13,"h":69.13,"l":68.935,"n":1687,"o":68.94,"t":"2025-07-29T04:00:00Z","v":144321,"vw":69.045999},{"c":69,"h":69.095,"l":68.9599,"n":1310,"o":69.02,"t":"2025-07-30T04:00:00Z","v":91360,"vw":69.007962},{"c":69.05,"h":69.17,"l":69.015,"n":1026,"o":69.17,"t":"2025-07-31T04:00:00Z","v":64401,"vw":69.081935},{"c":69.27,"h":69.27,"l":69.12,"n":1648,"o":69.12,"t":"2025-08-01T04:00:00Z","v":113943,"vw":69.204601},{"c":69.33,"h":69.33,"l":69.215,"n":1782,"o":69.29,"t":"2025-08-04T04:00:00Z","v":109438,"vw":69.286894},{"c":69.345,"h":69.37,"l":69.24,"n":1603,"o":69.29,"t":"2025-08-05T04:00:00Z","v":149832,"vw":69.315465},{"c":69.29,"h":69.31,"l":69.1,"n":1814,"o":69.28,"t":"2025-08-06T04:00:00Z","v":113842,"vw":69.256319},{"c":69.28,"h":69.355,"l":69.24,"n":1673,"o":69.26,"t":"2025-08-07T04:00:00Z","v":97430,"vw":69.305557},{"c":69.14,"h":69.21,"l":69.13,"n":1493,"o":69.21,"t":"2025-08-08T04:00:00Z","v":112207,"vw":69.152778},{"c":69.16,"h":69.21,"l":69.135,"n":1582,"o":69.18,"t":"2025-08-11T04:00:00Z","v":101925,"vw":69.172293},{"c":69.115,"h":69.12,"l":69.005,"n":1474,"o":69.08,"t":"2025-08-12T04:00:00Z","v":108599,"vw":69.07118},{"c":69.36,"h":69.37,"l":69.2701,"n":1405,"o":69.3,"t":"2025-08-13T04:00:00Z","v":158413,"vw":69.342367},{"c":69.175,"h":69.24,"l":69.14,"n":1424,"o":69.2,"t":"2025-08-14T04:00:00Z","v":90331,"vw":69.203402},{"c":68.995,"h":69.1,"l":68.97,"n":1361,"o":69.1,"t":"2025-08-15T04:00:00Z","v":74374,"vw":69.041335},{"c":68.99,"h":69.08,"l":68.94,"n":1713,"o":69.06,"t":"2025-08-18T04:00:00Z","v":105685,"vw":69.003604},{"c":69.095,"h":69.11,"l":69.045,"n":1120,"o":69.06,"t":"2025-08-19T04:00:00Z","v":91652,"vw":69.081666},{"c":69.1658,"h":69.2,"l":69.05,"n":1449,"o":69.05,"t":"2025-08-20T04:00:00Z","v":94147,"vw":69.151819},{"c":69.015,"h":69.08,"l":68.965,"n":1235,"o":69.08,"t":"2025-08-21T04:00:00Z","v":95768,"vw":69.018897},{"c":69.245,"h":69.3,"l":69.08,"n":1023,"o":69.1,"t":"2025-08-22T04:00:00Z","v":125782,"vw":69.255243},{"c":69.135,"h":69.175,"l":69.08,"n":1489,"o":69.13,"t":"2025-08-25T04:00:00Z","v":70609,"vw":69.132148},{"c":69.2276,"h":69.25,"l":69.135,"n":972,"o":69.18,"t":"2025-08-26T04:00:00Z","v":61157,"vw":69.199092},{"c":69.275,"h":69.275,"l":69.115,"n":1097,"o":69.16,"t":"2025-08-27T04:00:00Z","v":74274,"vw":69.204323},{"c":69.3516,"h":69.3678,"l":69.2546,"n":1015,"o":69.29,"t":"2025-08-28T04:00:00Z","v":74417,"vw":69.324293},{"c":69.2876,"h":69.32,"l":69.2643,"n":1085,"o":69.32,"t":"2025-08-29T04:00:00Z","v":56749,"vw":69.294892},{"c":68.8718,"h":68.91,"l":68.835,"n":2008,"o":68.9,"t":"2025-09-02T04:00:00Z","v":94130,"vw":68.868159},{"c":69.1,"h":69.14,"l":68.95,"n":1422,"o":68.98,"t":"2025-09-03T04:00:00Z","v":71509,"vw":69.069333},{"c":69.305,"h":69.31,"l":69.18,"n":1264,"o":69.25,"t":"2025-09-04T04:00:00Z","v":112961,"vw":69.25214},{"c":69.5732,"h":69.625,"l":69.557,"n":1352,"o":69.57,"t":"2025-09-05T04:00:00Z","v":95237,"vw":69.591554},{"c":69.7246,"h":69.7372,"l":69.665,"n":1861,"o":69.69,"t":"2025-09-08T04:00:00Z","v":113916,"vw":69.696798},{"c":69.644,"h":69.72,"l":69.58,"n":1104,"o":69.69,"t":"2025-09-09T04:00:00Z","v":55959,"vw":69.653404},{"c":69.75,"h":69.7992,"l":69.6713,"n":1189,"o":69.71,"t":"2025-09-10T04:00:00Z","v":73905,"vw":69.737814},{"c":69.8458,"h":69.9,"l":69.77,"n":1055,"o":69.77,"t":"2025-09-11T04:00:00Z","v":88736,"vw":69.840279},{"c":69.7297,"h":69.735,"l":69.6301,"n":1248,"o":69.72,"t":"2025-09-12T04:00:00Z","v":125524,"vw":69.684818},{"c":69.8126,"h":69.84,"l":69.75,"n":1595,"o":69.75,"t":"2025-09-15T04:00:00Z","v":106108,"vw":69.802931},{"c":69.8415,"h":69.86,"l":69.79,"n":1254,"o":69.82,"t":"2025-09-16T04:00:00Z","v":78814,"vw":69.832767},{"c":69.7749,"h":69.985,"l":69.7552,"n":1208,"o":69.91,"t":"2025-09-17T04:00:00Z","v":87432,"vw":69.852631},{"c":69.615,"h":69.6777,"l":69.5477,"n":1245,"o":69.64,"t":"2025-09-18T04:00:00Z","v":85069,"vw":69.626094},{"c":69.645,"h":69.6596,"l":69.585,"n":1288,"o":69.65,"t":"2025-09-19T04:00:00Z","v":99157,"vw":69.621534},{"c":69.575,"h":69.63,"l":69.565,"n":1589,"o":69.6,"t":"2025-09-22T04:00:00Z","v":91534,"vw":69.594084},{"c":69.6463,"h":69.6562,"l":69.58,"n":4648,"o":69.63,"t":"2025-09-23T04:00:00Z","v":87824,"vw":69.610711},{"c":69.5651,"h":69.62,"l":69.555,"n":2231,"o":69.62,"t":"2025-09-24T04:00:00Z","v":48369,"vw":69.582278},{"c":69.495,"h":69.53,"l":69.42,"n":3101,"o":69.5,"t":"2025-09-25T04:00:00Z","v":87865,"vw":69.482099},{"c":69.5455,"h":69.6255,"l":69.5147,"n":1033,"o":69.54,"t":"2025-09-26T04:00:00Z","v":53980,"vw":69.558196},{"c":69.675,"h":69.69,"l":69.58,"n":1301,"o":69.59,"t":"2025-09-29T04:00:00Z","v":81905,"vw":69.633448},{"c":69.6637,"h":69.775,"l":69.655,"n":1786,"o":69.71,"t":"2025-09-30T04:00:00Z","v":87050,"vw":69.71299},{"c":69.595,"h":69.65,"l":69.5307,"n":1499,"o":69.62,"t":"2025-10-01T04:00:00Z","v":83479,"vw":69.587098},{"c":69.655,"h":69.67,"l":69.545,"n":1631,"o":69.57,"t":"2025-10-02T04:00:00Z","v":71997,"vw":69.6302},{"c":69.615,"h":69.75,"l":69.61,"n":1924,"o":69.75,"t":"2025-10-03T04:00:00Z","v":119810,"vw":69.661173},{"c":69.4542,"h":69.5299,"l":69.43,"n":2149,"o":69.47,"t":"2025-10-06T04:00:00Z","v":148269,"vw":69.476415},{"c":69.5545,"h":69.6,"l":69.48,"n":1441,"o":69.51,"t":"2025-10-07T04:00:00Z","v":64723,"vw":69.529978},{"c":69.6229,"h":69.72,"l":69.61,"n":1107,"o":69.72,"t":"2025-10-08T04:00:00Z","v":82691,"vw":69.655924},{"c":69.565,"h":69.6,"l":69.535,"n":1148,"o":69.6,"t":"2025-10-09T04:00:00Z","v":84277,"vw":69.562344},{"c":69.8473,"h":69.87,"l":69.7,"n":1104,"o":69.74,"t":"2025-10-10T04:00:00Z","v":67261,"vw":69.772974},{"c":69.95,"h":69.95,"l":69.8115,"n":1565,"o":69.84,"t":"2025-10-13T04:00:00Z","v":67593,"vw":69.86675},{"c":70.035,"h":70.055,"l":69.91,"n":1083,"o":69.93,"t":"2025-10-14T04:00:00Z","v":68121,"vw":69.973186},{"c":70.055,"h":70.14,"l":70.02,"n":1215,"o":70.08,"t":"2025-10-15T04:00:00Z","v":75794,"vw":70.078742},{"c":70.2536,"h":70.26,"l":70.0201,"n":1671,"o":70.04,"t":"2025-10-16T04:00:00Z","v":147820,"vw":70.116036},{"c":70.165,"h":70.21,"l":70.107,"n":1227,"o":70.2,"t":"2025-10-17T04:00:00Z","v":87092,"vw":70.152443},{"c":70.2258,"h":70.23,"l":70.17,"n":1378,"o":70.21,"t":"2025-10-20T04:00:00Z","v":112819,"vw":70.201257},{"c":70.2883,"h":70.35,"l":70.27,"n":1543,"o":70.28,"t":"2025-10-21T04:00:00Z","v":121551,"vw":70.303796},{"c":70.3114,"h":70.3156,"l":70.25,"n":967,"o":70.31,"t":"2025-10-22T04:00:00Z","v":57125,"vw":70.289264},{"c":70.195,"h":70.265,"l":70.19,"n":1128,"o":70.25,"t":"2025-10-23T04:00:00Z","v":89735,"vw":70.225367},{"c":70.2147,"h":70.245,"l":70.17,"n":1363,"o":70.24,"t":"2025-10-24T04:00:00Z","v":200318,"vw":70.207816},{"c":70.2691,"h":70.29,"l":70.16,"n":1531,"o":70.22,"t":"2025-10-27T04:00:00Z","v":102531,"vw":70.223793},{"c":70.315,"h":70.32,"l":70.27,"n":1113,"o":70.29,"t":"2025-10-28T04:00:00Z","v":75444,"vw":70.290274},{"c":70.0388,"h":70.36,"l":70,"n":1314,"o":70.36,"t":"2025-10-29T04:00:00Z","v":107278,"vw":70.229904},{"c":70.0183,"h":70.0599,"l":69.91,"n":1145,"o":69.95,"t":"2025-10-30T04:00:00Z","v":65168,"vw":69.986617},{"c":70.0398,"h":70.09,"l":70.01,"n":1200,"o":70.08,"t":"2025-10-31T04:00:00Z","v":80461,"vw":70.044455},{"c":69.7665,"h":69.815,"l":69.712,"n":1977,"o":69.79,"t":"2025-11-03T05:00:00Z","v":105024,"vw":69.76581},{"c":69.79,"h":69.85,"l":69.73,"n":1552,"o":69.73,"t":"2025-11-04T05:00:00Z","v":109909,"vw":69.793804},{"c":69.645,"h":69.7795,"l":69.62,"n":1537,"o":69.77,"t":"2025-11-05T05:00:00Z","v":131572,"vw":69.678142},{"c":69.7943,"h":69.84,"l":69.72,"n":1292,"o":69.72,"t":"2025-11-06T05:00:00Z","v":87787,"vw":69.79055},{"c":69.755,"h":69.81,"l":69.7,"n":1665,"o":69.7,"t":"2025-11-07T05:00:00Z","v":74732,"vw":69.765877},{"c":69.765,"h":69.79,"l":69.73,"n":1599,"o":69.73,"t":"2025-11-10T05:00:00Z","v":91086,"vw":69.768234},{"c":69.9051,"h":69.915,"l":69.83,"n":1094,"o":69.83,"t":"2025-11-11T05:00:00Z","v":75068,"vw":69.869081},{"c":69.8843,"h":69.92,"l":69.835,"n":1334,"o":69.92,"t":"2025-11-12T05:00:00Z","v":173575,"vw":69.875692},{"c":69.705,"h":69.795,"l":69.7,"n":1129,"o":69.74,"t":"2025-11-13T05:00:00Z","v":85187,"vw":69.733437},{"c":69.5925,"h":69.755,"l":69.59,"n":1489,"o":69.75,"t":"2025-11-14T05:00:00Z","v":87837,"vw":69.660864},{"c":69.615,"h":69.6582,"l":69.602,"n":1508,"o":69.63,"t":"2025-11-17T05:00:00Z","v":78574,"vw":69.623462},{"c":69.6449,"h":69.74,"l":69.57,"n":1562,"o":69.71,"t":"2025-11-18T05:00:00Z","v":161746,"vw":69.692737},{"c":69.59,"h":69.6895,"l":69.5638,"n":1224,"o":69.68,"t":"2025-11-19T05:00:00Z","v":80392,"vw":69.643207},{"c":69.6482,"h":69.69,"l":69.62,"n":1182,"o":69.62,"t":"2025-11-20T05:00:00Z","v":64452,"vw":69.654308},{"c":69.81,"h":69.83,"l":69.72,"n":1185,"o":69.82,"t":"2025-11-21T05:00:00Z","v":79005,"vw":69.782918},{"c":69.875,"h":69.895,"l":69.81,"n":1266,"o":69.85,"t":"2025-11-24T05:00:00Z","v":75441,"vw":69.853752},{"c":70.0056,"h":70.03,"l":69.92,"n":1114,"o":69.94,"t":"2025-11-25T05:00:00Z","v":59164,"vw":69.986585},{"c":70.0689,"h":70.075,"l":69.9001,"n":995,"o":70.05,"t":"2025-11-26T05:00:00Z","v":70593,"vw":70.003584},{"c":69.9913,"h":70.0599,"l":69.9355,"n":965,"o":70.02,"t":"2025-11-28T05:00:00Z","v":38830,"vw":70.006448},{"c":69.57,"h":69.5899,"l":69.53,"n":1876,"o":69.585,"t":"2025-12-01T05:00:00Z","v":83296,"vw":69.564974},{"c":69.62,"h":69.63,"l":69.515,"n":1695,"o":69.55,"t":"2025-12-02T05:00:00Z","v":93838,"vw":69.571449},{"c":69.69,"h":69.75,"l":69.635,"n":1592,"o":69.67,"t":"2025-12-03T05:00:00Z","v":112755,"vw":69.683844},{"c":69.59,"h":69.67,"l":69.56,"n":1392,"o":69.67,"t":"2025-12-04T05:00:00Z","v":71990,"vw":69.60335},{"c":69.4849,"h":69.61,"l":69.45,"n":1649,"o":69.61,"t":"2025-12-05T05:00:00Z","v":70223,"vw":69.511851},{"c":69.34,"h":69.47,"l":69.2701,"n":1741,"o":69.46,"t":"2025-12-08T05:00:00Z","v":124624,"vw":69.361648},{"c":69.355,"h":69.43,"l":69.33,"n":1276,"o":69.41,"t":"2025-12-09T05:00:00Z","v":106667,"vw":69.361985},{"c":69.4506,"h":69.4555,"l":69.28,"n":1415,"o":69.31,"t":"2025-12-10T05:00:00Z","v":106907,"vw":69.396272},{"c":69.45,"h":69.55,"l":69.43,"n":1357,"o":69.51,"t":"2025-12-11T05:00:00Z","v":110183,"vw":69.478774},{"c":69.3255,"h":69.345,"l":69.29,"n":1320,"o":69.29,"t":"2025-12-12T05:00:00Z","v":106462,"vw":69.319345},{"c":69.41,"h":69.485,"l":69.3801,"n":1576,"o":69.47,"t":"2025-12-15T05:00:00Z","v":546622,"vw":69.42129},{"c":69.515,"h":69.52,"l":69.3845,"n":1412,"o":69.41,"t":"2025-12-16T05:00:00Z","v":108472,"vw":69.47172},{"c":69.4875,"h":69.5142,"l":69.45,"n":1219,"o":69.47,"t":"2025-12-17T05:00:00Z","v":87664,"vw":69.478076},{"c":68.8,"h":68.8299,"l":68.765,"n":1391,"o":68.8,"t":"2025-12-18T05:00:00Z","v":138406,"vw":68.79844},{"c":68.675,"h":68.74,"l":68.6544,"n":1550,"o":68.72,"t":"2025-12-19T05:00:00Z","v":88710,"vw":68.695648},{"c":68.66,"h":68.72,"l":68.63,"n":1806,"o":68.72,"t":"2025-12-22T05:00:00Z","v":277523,"vw":68.660449},{"c":68.74,"h":68.745,"l":68.61,"n":1936,"o":68.64,"t":"2025-12-23T05:00:00Z","v":146577,"vw":68.687094},{"c":68.88,"h":68.88,"l":68.74,"n":1584,"o":68.82,"t":"2025-12-24T05:00:00Z","v":112006,"vw":68.808785},{"c":68.89,"h":68.9499,"l":68.8455,"n":1910,"o":68.94,"t":"2025-12-26T05:00:00Z","v":122747,"vw":68.887816},{"c":68.89,"h":68.9,"l":68.84,"n":2176,"o":68.84,"t":"2025-12-29T05:00:00Z","v":141665,"vw":68.870237},{"c":68.89,"h":68.91,"l":68.835,"n":1387,"o":68.87,"t":"2025-12-30T05:00:00Z","v":99015,"vw":68.881041},{"c":68.7402,"h":68.875,"l":68.735,"n":1730,"o":68.82,"t":"2025-12-31T05:00:00Z","v":178809,"vw":68.816224},{"c":68.725,"h":68.8501,"l":68.7016,"n":2104,"o":68.77,"t":"2026-01-02T05:00:00Z","v":160414,"vw":68.756335},{"c":68.85,"h":68.865,"l":68.77,"n":2237,"o":68.81,"t":"2026-01-05T05:00:00Z","v":191955,"vw":68.814499},{"c":68.8853,"h":68.8883,"l":68.805,"n":2282,"o":68.87,"t":"2026-01-06T05:00:00Z","v":315239,"vw":68.84799},{"c":68.98,"h":69.045,"l":68.948,"n":2128,"o":69.02,"t":"2026-01-07T05:00:00Z","v":184157,"vw":69.017496},{"c":68.915,"h":68.9399,"l":68.8717,"n":1411,"o":68.89,"t":"2026-01-08T05:00:00Z","v":147865,"vw":68.907069},{"c":69.01,"h":69.0384,"l":68.915,"n":1602,"o":68.96,"t":"2026-01-09T05:00:00Z","v":168037,"vw":68.983722},{"c":69,"h":69.06,"l":68.92,"n":2104,"o":68.96,"t":"2026-01-12T05:00:00Z","v":253261,"vw":69.003026},{"c":69.005,"h":69.0299,"l":68.94,"n":1465,"o":69,"t":"2026-01-13T05:00:00Z","v":89347,"vw":68.986782},{"c":69.135,"h":69.15,"l":69,"n":1515,"o":69.02,"t":"2026-01-14T05:00:00Z","v":150550,"vw":69.105293},{"c":69.05,"h":69.16,"l":69.05,"n":1674,"o":69.13,"t":"2026-01-15T05:00:00Z","v":157642,"vw":69.097301},{"c":68.97,"h":69.08,"l":68.96,"n":1637,"o":69.07,"t":"2026-01-16T05:00:00Z","v":109247,"vw":69.008924},{"c":68.715,"h":68.76,"l":68.69,"n":2470,"o":68.75,"t":"2026-01-20T05:00:00Z","v":176241,"vw":68.730527},{"c":68.855,"h":68.875,"l":68.75,"n":1613,"o":68.81,"t":"2026-01-21T05:00:00Z","v":86769,"vw":68.81036},{"c":68.9047,"h":68.915,"l":68.81,"n":1345,"o":68.85,"t":"2026-01-22T05:00:00Z","v":106836,"vw":68.875317},{"c":68.94,"h":68.95,"l":68.85,"n":1518,"o":68.9,"t":"2026-01-23T05:00:00Z","v":141604,"vw":68.910982},{"c":69.01,"h":69.055,"l":69,"n":1866,"o":69.04,"t":"2026-01-26T05:00:00Z","v":174488,"vw":69.02934},{"c":68.965,"h":69.05,"l":68.955,"n":1782,"o":69.02,"t":"2026-01-27T05:00:00Z","v":108424,"vw":69.001371},{"c":68.97,"h":69.01,"l":68.91,"n":1637,"o":68.96,"t":"2026-01-28T05:00:00Z","v":129722,"vw":68.963515},{"c":69.07,"h":69.07,"l":68.94,"n":1386,"o":68.95,"t":"2026-01-29T05:00:00Z","v":108047,"vw":69.011885},{"c":69.01,"h":69.045,"l":69,"n":1491,"o":69,"t":"2026-01-30T05:00:00Z","v":92843,"vw":69.023479},{"c":68.75,"h":68.88,"l":68.71,"n":2557,"o":68.88,"t":"2026-02-02T05:00:00Z","v":617976,"vw":68.748646},{"c":68.76,"h":68.77,"l":68.69,"n":1792,"o":68.74,"t":"2026-02-03T05:00:00Z","v":141705,"vw":68.732327},{"c":68.785,"h":68.825,"l":68.755,"n":1604,"o":68.8,"t":"2026-02-04T05:00:00Z","v":156653,"vw":68.78551},{"c":68.98,"h":69,"l":68.85,"n":1938,"o":68.89,"t":"2026-02-05T05:00:00Z","v":159894,"vw":68.927991},{"c":68.98,"h":69.02,"l":68.925,"n":1926,"o":69.02,"t":"2026-02-06T05:00:00Z","v":140396,"vw":68.959856},{"c":68.9951,"h":69.01,"l":68.9001,"n":1770,"o":68.96,"t":"2026-02-09T05:00:00Z","v":114224,"vw":68.968588},{"c":69.1865,"h":69.2,"l":69.1251,"n":1412,"o":69.13,"t":"2026-02-10T05:00:00Z","v":118634,"vw":69.181078},{"c":69.1355,"h":69.205,"l":69.09,"n":1913,"o":69.12,"t":"2026-02-11T05:00:00Z","v":157002,"vw":69.145042},{"c":69.33,"h":69.36,"l":69.21,"n":1428,"o":69.22,"t":"2026-02-12T05:00:00Z","v":255342,"vw":69.300665},{"c":69.4628,"h":69.5,"l":69.425,"n":1655,"o":69.45,"t":"2026-02-13T05:00:00Z","v":125317,"vw":69.462064},{"c":69.5248,"h":69.5391,"l":69.47,"n":2081,"o":69.47,"t":"2026-02-17T05:00:00Z","v":149140,"vw":69.502779},{"c":69.4724,"h":69.5299,"l":69.465,"n":1245,"o":69.51,"t":"2026-02-18T05:00:00Z","v":88057,"vw":69.489679},{"c":69.515,"h":69.5388,"l":69.44,"n":970,"o":69.48,"t":"2026-02-19T05:00:00Z","v":55667,"vw":69.492706},{"c":69.57,"h":69.58,"l":69.49,"n":1412,"o":69.55,"t":"2026-02-20T05:00:00Z","v":93103,"vw":69.539842},{"c":69.6788,"h":69.72,"l":69.58,"n":1492,"o":69.61,"t":"2026-02-23T05:00:00Z","v":111412,"vw":69.65378},{"c":69.6759,"h":69.705,"l":69.64,"n":1476,"o":69.7,"t":"2026-02-24T05:00:00Z","v":138676,"vw":69.680491},{"c":69.65,"h":69.6974,"l":69.63,"n":1424,"o":69.65,"t":"2026-02-25T05:00:00Z","v":120373,"vw":69.662983},{"c":69.745,"h":69.75,"l":69.645,"n":1248,"o":69.65,"t":"2026-02-26T05:00:00Z","v":77209,"vw":69.705615},{"c":69.905,"h":69.92,"l":69.83,"n":1471,"o":69.85,"t":"2026-02-27T05:00:00Z","v":77980,"vw":69.882154},{"c":69.4528,"h":69.56,"l":69.395,"n":2156,"o":69.515,"t":"2026-03-02T05:00:00Z","v":76218,"vw":69.461484},{"c":69.335,"h":69.385,"l":69.0501,"n":2042,"o":69.15,"t":"2026-03-03T05:00:00Z","v":135267,"vw":69.243424},{"c":69.29,"h":69.36,"l":69.2811,"n":1649,"o":69.33,"t":"2026-03-04T05:00:00Z","v":107947,"vw":69.313259},{"c":69.0349,"h":69.09,"l":68.975,"n":1837,"o":69.06,"t":"2026-03-05T05:00:00Z","v":100061,"vw":69.025415},{"c":68.9203,"h":69.025,"l":68.8,"n":1804,"o":68.89,"t":"2026-03-06T05:00:00Z","v":101271,"vw":68.890001},{"c":69.07,"h":69.08,"l":68.725,"n":2712,"o":68.76,"t":"2026-03-09T04:00:00Z","v":171831,"vw":68.941924},{"c":68.915,"h":69.11,"l":68.915,"n":1510,"o":69.05,"t":"2026-03-10T04:00:00Z","v":105499,"vw":69.04207},{"c":68.605,"h":68.785,"l":68.5799,"n":1783,"o":68.77,"t":"2026-03-11T04:00:00Z","v":121548,"vw":68.670415},{"c":68.3471,"h":68.525,"l":68.34,"n":1655,"o":68.48,"t":"2026-03-12T04:00:00Z","v":229858,"vw":68.404352},{"c":68.265,"h":68.5,"l":68.2501,"n":1717,"o":68.5,"t":"2026-03-13T04:00:00Z","v":140033,"vw":68.34403},{"c":68.545,"h":68.585,"l":68.4701,"n":1579,"o":68.5,"t":"2026-03-16T04:00:00Z","v":90781,"vw":68.529987},{"c":68.6934,"h":68.71,"l":68.63,"n":1206,"o":68.63,"t":"2026-03-17T04:00:00Z","v":84933,"vw":68.679837},{"c":68.4049,"h":68.63,"l":68.4,"n":1558,"o":68.62,"t":"2026-03-18T04:00:00Z","v":110553,"vw":68.546877},{"c":68.4672,"h":68.525,"l":68.25,"n":1334,"o":68.25,"t":"2026-03-19T04:00:00Z","v":94199,"vw":68.342705},{"c":67.95,"h":68.29,"l":67.945,"n":1815,"o":68.29,"t":"2026-03-20T04:00:00Z","v":134912,"vw":68.090979},{"c":68.2339,"h":68.365,"l":68.0401,"n":1502,"o":68.05,"t":"2026-03-23T04:00:00Z","v":104822,"vw":68.173219},{"c":68.015,"h":68.16,"l":67.935,"n":1577,"o":68,"t":"2026-03-24T04:00:00Z","v":111359,"vw":68.018317},{"c":68.3208,"h":68.3898,"l":68.2501,"n":1110,"o":68.34,"t":"2026-03-25T04:00:00Z","v":83078,"vw":68.342211},{"c":67.9051,"h":68.165,"l":67.895,"n":1653,"o":68.11,"t":"2026-03-26T04:00:00Z","v":117635,"vw":68.028992},{"c":67.8485,"h":67.915,"l":67.7124,"n":1685,"o":67.75,"t":"2026-03-27T04:00:00Z","v":187064,"vw":67.818607},{"c":68.11,"h":68.19,"l":68.065,"n":1723,"o":68.11,"t":"2026-03-30T04:00:00Z","v":95208,"vw":68.122284},{"c":68.35,"h":68.44,"l":68.235,"n":1319,"o":68.26,"t":"2026-03-31T04:00:00Z","v":67977,"vw":68.311371},{"c":68.24,"h":68.315,"l":68.185,"n":1429,"o":68.21,"t":"2026-04-01T04:00:00Z","v":139377,"vw":68.273298},{"c":68.265,"h":68.32,"l":67.75,"n":2265,"o":68.17,"t":"2026-04-02T04:00:00Z","v":182977,"vw":68.187721},{"c":68.165,"h":68.23,"l":68.13,"n":2123,"o":68.18,"t":"2026-04-06T04:00:00Z","v":143533,"vw":68.185055},{"c":68.23,"h":68.24,"l":67.98,"n":1839,"o":68.14,"t":"2026-04-07T04:00:00Z","v":122504,"vw":68.107204},{"c":68.565,"h":68.74,"l":68.51,"n":1731,"o":68.7,"t":"2026-04-08T04:00:00Z","v":70614,"vw":68.586131},{"c":68.465,"h":68.585,"l":68.3101,"n":1449,"o":68.41,"t":"2026-04-09T04:00:00Z","v":73584,"vw":68.432975},{"c":68.3166,"h":68.4085,"l":68.285,"n":1310,"o":68.39,"t":"2026-04-10T04:00:00Z","v":74297,"vw":68.346757},{"c":68.4416,"h":68.445,"l":68.26,"n":1781,"o":68.32,"t":"2026-04-13T04:00:00Z","v":371086,"vw":68.379838},{"c":68.6256,"h":68.64,"l":68.45,"n":1357,"o":68.45,"t":"2026-04-14T04:00:00Z","v":158202,"vw":68.594453},{"c":68.52,"h":68.58,"l":68.475,"n":1658,"o":68.58,"t":"2026-04-15T04:00:00Z","v":155725,"vw":68.525179},{"c":68.45,"h":68.62,"l":68.415,"n":1175,"o":68.58,"t":"2026-04-16T04:00:00Z","v":66492,"vw":68.504528},{"c":68.7504,"h":68.8284,"l":68.7098,"n":1620,"o":68.71,"t":"2026-04-17T04:00:00Z","v":114825,"vw":68.755455},{"c":68.7,"h":68.74,"l":68.605,"n":1794,"o":68.68,"t":"2026-04-20T04:00:00Z","v":91595,"vw":68.681541},{"c":68.47,"h":68.68,"l":68.43,"n":1184,"o":68.68,"t":"2026-04-21T04:00:00Z","v":79730,"vw":68.583928},{"c":68.5457,"h":68.6663,"l":68.535,"n":1107,"o":68.65,"t":"2026-04-22T04:00:00Z","v":89703,"vw":68.596782},{"c":68.4327,"h":68.57,"l":68.32,"n":1057,"o":68.56,"t":"2026-04-23T04:00:00Z","v":49691,"vw":68.470112},{"c":68.5357,"h":68.555,"l":68.38,"n":1100,"o":68.45,"t":"2026-04-24T04:00:00Z","v":54893,"vw":68.505175},{"c":68.43,"h":68.47,"l":68.36,"n":1701,"o":68.41,"t":"2026-04-27T04:00:00Z","v":588941,"vw":68.412582},{"c":68.3372,"h":68.365,"l":68.29,"n":1154,"o":68.35,"t":"2026-04-28T04:00:00Z","v":68704,"vw":68.324377},{"c":68.1236,"h":68.25,"l":68.055,"n":1280,"o":68.25,"t":"2026-04-29T04:00:00Z","v":81193,"vw":68.178253},{"c":68.2415,"h":68.33,"l":68.2296,"n":1219,"o":68.24,"t":"2026-04-30T04:00:00Z","v":63085,"vw":68.278192},{"c":68.1483,"h":68.28,"l":68.08,"n":1710,"o":68.08,"t":"2026-05-01T04:00:00Z","v":111858,"vw":68.179285},{"c":67.9648,"h":68.1,"l":67.87,"n":2816,"o":68.06,"t":"2026-05-04T04:00:00Z","v":156465,"vw":68.002315},{"c":68.06,"h":68.11,"l":68,"n":1602,"o":68.03,"t":"2026-05-05T04:00:00Z","v":151500,"vw":68.060358},{"c":68.3641,"h":68.395,"l":68.3116,"n":2098,"o":68.34,"t":"2026-05-06T04:00:00Z","v":157002,"vw":68.363222},{"c":68.21,"h":68.445,"l":68.205,"n":1607,"o":68.42,"t":"2026-05-07T04:00:00Z","v":74375,"vw":68.337093},{"c":68.36,"h":68.4,"l":68.3201,"n":1459,"o":68.35,"t":"2026-05-08T04:00:00Z","v":69232,"vw":68.348383},{"c":68.1646,"h":68.2883,"l":68.14,"n":1925,"o":68.27,"t":"2026-05-11T04:00:00Z","v":123575,"vw":68.216626},{"c":67.9622,"h":68.03,"l":67.93,"n":1444,"o":68.03,"t":"2026-05-12T04:00:00Z","v":96068,"vw":67.971428},{"c":68.034,"h":68.035,"l":67.925,"n":1328,"o":67.96,"t":"2026-05-13T04:00:00Z","v":75055,"vw":67.978201},{"c":68.0554,"h":68.19,"l":68.055,"n":1153,"o":68.15,"t":"2026-05-14T04:00:00Z","v":59031,"vw":68.137015},{"c":67.59,"h":67.74,"l":67.56,"n":1924,"o":67.7,"t":"2026-05-15T04:00:00Z","v":337260,"vw":67.616188},{"c":67.66,"h":67.73,"l":67.555,"n":2321,"o":67.65,"t":"2026-05-18T04:00:00Z","v":216635,"vw":67.640767},{"c":67.47,"h":67.52,"l":67.405,"n":1406,"o":67.49,"t":"2026-05-19T04:00:00Z","v":96832,"vw":67.458663},{"c":67.86,"h":67.92,"l":67.52,"n":1459,"o":67.52,"t":"2026-05-20T04:00:00Z","v":116958,"vw":67.771247},{"c":67.97,"h":67.98,"l":67.695,"n":1232,"o":67.8,"t":"2026-05-21T04:00:00Z","v":95636,"vw":67.819722},{"c":68.06,"h":68.14,"l":67.94,"n":1421,"o":68.12,"t":"2026-05-22T04:00:00Z","v":137902,"vw":68.007279},{"c":68.25,"h":68.3,"l":68.205,"n":1655,"o":68.25,"t":"2026-05-26T04:00:00Z","v":109149,"vw":68.255726},{"c":68.3,"h":68.35,"l":68.26,"n":1153,"o":68.26,"t":"2026-05-27T04:00:00Z","v":56980,"vw":68.293421},{"c":68.4,"h":68.42,"l":68.265,"n":1169,"o":68.3,"t":"2026-05-28T04:00:00Z","v":66511,"vw":68.362424},{"c":68.46,"h":68.525,"l":68.4,"n":1452,"o":68.4,"t":"2026-05-29T04:00:00Z","v":119554,"vw":68.468395},{"c":68.18,"h":68.18,"l":67.96,"n":2645,"o":68.03,"t":"2026-06-01T04:00:00Z","v":169786,"vw":68.02964},{"c":68.25,"h":68.3,"l":68.2,"n":1820,"o":68.295,"t":"2026-06-02T04:00:00Z","v":128107,"vw":68.258191},{"c":68.07,"h":68.135,"l":68.02,"n":1670,"o":68.07,"t":"2026-06-03T04:00:00Z","v":115383,"vw":68.06624},{"c":68.15,"h":68.19,"l":68.12,"n":1475,"o":68.12,"t":"2026-06-04T04:00:00Z","v":120326,"vw":68.161528},{"c":67.95,"h":68.01,"l":67.9301,"n":1891,"o":68.01,"t":"2026-06-05T04:00:00Z","v":108470,"vw":67.975479},{"c":67.8866,"h":68.06,"l":67.87,"n":2011,"o":68,"t":"2026-06-08T04:00:00Z","v":152991,"vw":67.937661},{"c":67.9831,"h":68.035,"l":67.91,"n":1432,"o":67.95,"t":"2026-06-09T04:00:00Z","v":95965,"vw":67.975274},{"c":67.9,"h":68.01,"l":67.855,"n":1513,"o":67.96,"t":"2026-06-10T04:00:00Z","v":97879,"vw":67.932448},{"c":68.28,"h":68.3199,"l":67.995,"n":1245,"o":68,"t":"2026-06-11T04:00:00Z","v":79772,"vw":68.153464},{"c":68.3,"h":68.31,"l":68.18,"n":1282,"o":68.24,"t":"2026-06-12T04:00:00Z","v":87363,"vw":68.265563},{"c":68.34,"h":68.445,"l":68.31,"n":1472,"o":68.39,"t":"2026-06-15T04:00:00Z","v":73878,"vw":68.382431},{"c":68.45,"h":68.4891,"l":68.39,"n":1363,"o":68.42,"t":"2026-06-16T04:00:00Z","v":72780,"vw":68.437791},{"c":68.3034,"h":68.535,"l":68.295,"n":1444,"o":68.5,"t":"2026-06-17T04:00:00Z","v":77547,"vw":68.450567},{"c":68.4079,"h":68.515,"l":68.4,"n":1422,"o":68.43,"t":"2026-06-18T04:00:00Z","v":69306,"vw":68.447959},{"c":68.2797,"h":68.33,"l":68.26,"n":2022,"o":68.3,"t":"2026-06-22T04:00:00Z","v":97578,"vw":68.289062},{"c":68.385,"h":68.43,"l":68.35,"n":1561,"o":68.35,"t":"2026-06-23T04:00:00Z","v":65617,"vw":68.395152},{"c":68.6303,"h":68.6599,"l":68.55,"n":1192,"o":68.55,"t":"2026-06-24T04:00:00Z","v":98137,"vw":68.623402},{"c":68.6538,"h":68.74,"l":68.65,"n":1793,"o":68.7,"t":"2026-06-25T04:00:00Z","v":114172,"vw":68.703585},{"c":68.6845,"h":68.735,"l":68.6292,"n":1316,"o":68.65,"t":"2026-06-26T04:00:00Z","v":96276,"vw":68.686368},{"c":68.7249,"h":68.75,"l":68.67,"n":1754,"o":68.68,"t":"2026-06-29T04:00:00Z","v":98731,"vw":68.697796},{"c":68.53,"h":68.67,"l":68.5299,"n":1672,"o":68.66,"t":"2026-06-30T04:00:00Z","v":96153,"vw":68.606814},{"c":68.22,"h":68.2777,"l":68.18,"n":1902,"o":68.22,"t":"2026-07-01T04:00:00Z","v":100606,"vw":68.237985},{"c":68.2,"h":68.275,"l":68.15,"n":2732,"o":68.23,"t":"2026-07-02T04:00:00Z","v":119119,"vw":68.190652},{"c":68.23,"h":68.24,"l":68.155,"n":2299,"o":68.24,"t":"2026-07-06T04:00:00Z","v":155512,"vw":68.196306},{"c":67.9473,"h":68.16,"l":67.94,"n":1493,"o":68.16,"t":"2026-07-07T04:00:00Z","v":75223,"vw":68.052131},{"c":67.76,"h":67.82,"l":67.68,"n":1962,"o":67.82,"t":"2026-07-08T04:00:00Z","v":64744,"vw":67.754591},{"c":67.925,"h":67.995,"l":67.86,"n":1426,"o":67.88,"t":"2026-07-09T04:00:00Z","v":93080,"vw":67.930092},{"c":67.935,"h":68,"l":67.88,"n":1183,"o":68,"t":"2026-07-10T04:00:00Z","v":51861,"vw":67.949687},{"c":67.695,"h":67.86,"l":67.6801,"n":1619,"o":67.8,"t":"2026-07-13T04:00:00Z","v":65233,"vw":67.776478},{"c":67.835,"h":67.9003,"l":67.77,"n":1317,"o":67.78,"t":"2026-07-14T04:00:00Z","v":76980,"vw":67.839262},{"c":67.9503,"h":67.98,"l":67.86,"n":1677,"o":67.91,"t":"2026-07-15T04:00:00Z","v":108337,"vw":67.92714},{"c":67.895,"h":67.9,"l":67.785,"n":1267,"o":67.82,"t":"2026-07-16T04:00:00Z","v":59711,"vw":67.848669},{"c":67.88,"h":68,"l":67.88,"n":1436,"o":67.92,"t":"2026-07-17T04:00:00Z","v":76126,"vw":67.937114},{"c":67.76,"h":67.89,"l":67.71,"n":1693,"o":67.89,"t":"2026-07-20T04:00:00Z","v":77022,"vw":67.777347},{"c":67.6609,"h":67.71,"l":67.63,"n":1332,"o":67.71,"t":"2026-07-21T04:00:00Z","v":96723,"vw":67.668939},{"c":67.6,"h":67.69,"l":67.57,"n":1324,"o":67.69,"t":"2026-07-22T04:00:00Z","v":97284,"vw":67.625311},{"c":67.455,"h":67.47,"l":67.4,"n":1175,"o":67.435,"t":"2026-07-23T04:00:00Z","v":51329,"vw":67.440475},{"c":67.565,"h":67.6301,"l":67.51,"n":1314,"o":67.51,"t":"2026-07-24T04:00:00Z","v":80184,"vw":67.570738},{"c":67.71,"h":67.72,"l":67.635,"n":1655,"o":67.7,"t":"2026-07-27T04:00:00Z","v":140542,"vw":67.680956},{"c":67.8189,"h":67.8899,"l":67.73,"n":1208,"o":67.73,"t":"2026-07-28T04:00:00Z","v":85601,"vw":67.819982},{"c":67.5824,"h":67.77,"l":67.57,"n":1415,"o":67.75,"t":"2026-07-29T04:00:00Z","v":94888,"vw":67.69161},{"c":67.65,"h":67.685,"l":67.59,"n":1193,"o":67.59,"t":"2026-07-30T04:00:00Z","v":92722,"vw":67.640831},{"c":67.46,"h":67.58,"l":67.41,"n":1734,"o":67.58,"t":"2026-07-31T04:00:00Z","v":123937,"vw":67.454087},{"c":67.505,"h":67.515,"l":67.45,"n":1748,"o":67.45,"t":"2026-08-03T04:00:00Z","v":124702,"vw":67.488965},{"c":67.73,"h":67.73,"l":67.625,"n":1686,"o":67.67,"t":"2026-08-04T04:00:00Z","v":116385,"vw":67.678873},{"c":67.755,"h":67.785,"l":67.7,"n":1480,"o":67.76,"t":"2026-08-05T04:00:00Z","v":100987,"vw":67.745274},{"c":67.585,"h":67.74,"l":67.56,"n":1253,"o":67.73,"t":"2026-08-06T04:00:00Z","v":60813,"vw":67.64759},{"c":67.6939,"h":67.7201,"l":67.61,"n":1608,"o":67.7,"t":"2026-08-07T04:00:00Z","v":80884,"vw":67.668195},{"c":67.47,"h":67.65,"l":67.46,"n":1865,"o":67.6,"t":"2026-08-10T04:00:00Z","v":163715,"vw":67.517472},{"c":67.515,"h":67.575,"l":67.51,"n":1323,"o":67.54,"t":"2026-08-11T04:00:00Z","v":82706,"vw":67.542481},{"c":67.538,"h":67.68,"l":67.5209,"n":1247,"o":67.64,"t":"2026-08-12T04:00:00Z","v":64079,"vw":67.582451},{"c":67.7,"h":67.795,"l":67.67,"n":1194,"o":67.67,"t":"2026-08-13T04:00:00Z","v":77121,"vw":67.708411},{"c":67.51,"h":67.645,"l":67.461,"n":1284,"o":67.63,"t":"2026-08-14T04:00:00Z","v":65906,"vw":67.541609},{"c":67.3739,"h":67.485,"l":67.365,"n":1782,"o":67.47,"t":"2026-08-17T04:00:00Z","v":111380,"vw":67.443249},{"c":67.37,"h":67.385,"l":67.28,"n":1303,"o":67.29,"t":"2026-08-18T04:00:00Z","v":114296,"vw":67.33714},{"c":67.64,"h":67.64,"l":67.48,"n":1311,"o":67.6,"t":"2026-08-19T04:00:00Z","v":95203,"vw":67.542512},{"c":67.48,"h":67.535,"l":67.42,"n":1195,"o":67.43,"t":"2026-08-20T04:00:00Z","v":102434,"vw":67.459571},{"c":67.39,"h":67.47,"l":67.365,"n":1194,"o":67.47,"t":"2026-08-21T04:00:00Z","v":67437,"vw":67.396686},{"c":67.4991,"h":67.52,"l":67.38,"n":1596,"o":67.38,"t":"2026-08-24T04:00:00Z","v":79007,"vw":67.462713},{"c":67.8,"h":67.8,"l":67.61,"n":946,"o":67.67,"t":"2026-08-25T04:00:00Z","v":52574,"vw":67.696349},{"c":67.68,"h":67.74,"l":67.62,"n":1200,"o":67.74,"t":"2026-08-26T04:00:00Z","v":89350,"vw":67.662125},{"c":67.55,"h":67.64,"l":67.541,"n":1066,"o":67.61,"t":"2026-08-27T04:00:00Z","v":63318,"vw":67.594972},{"c":67.405,"h":67.5975,"l":67.39,"n":1363,"o":67.55,"t":"2026-08-28T04:00:00Z","v":89632,"vw":67.476071},{"c":67.34,"h":67.35,"l":67.2809,"n":1538,"o":67.35,"t":"2026-08-31T04:00:00Z","v":85730,"vw":67.309351},{"c":66.95,"h":67.12,"l":66.9101,"n":1874,"o":67.06,"t":"2026-09-01T04:00:00Z","v":250352,"vw":66.985157},{"c":66.94,"h":66.96,"l":66.885,"n":2816,"o":66.95,"t":"2026-09-02T04:00:00Z","v":615835,"vw":66.915477},{"c":67.1,"h":67.2132,"l":67.09,"n":1777,"o":67.19,"t":"2026-09-03T04:00:00Z","v":161372,"vw":67.154617},{"c":67.14,"h":67.1899,"l":67.11,"n":1449,"o":67.14,"t":"2026-09-04T04:00:00Z","v":96685,"vw":67.149154},{"c":67.07,"h":67.16,"l":67.025,"n":2512,"o":67.11,"t":"2026-09-08T04:00:00Z","v":199189,"vw":67.100551},{"c":66.875,"h":67.04,"l":66.845,"n":1799,"o":67.04,"t":"2026-09-09T04:00:00Z","v":145814,"vw":66.93226},{"c":66.49,"h":66.68,"l":66.475,"n":1919,"o":66.68,"t":"2026-09-10T04:00:00Z","v":252321,"vw":66.582313},{"c":66.47,"h":66.6195,"l":66.44,"n":1534,"o":66.56,"t":"2026-09-11T04:00:00Z","v":115843,"vw":66.536177},{"c":66.4049,"h":66.52,"l":66.275,"n":1660,"o":66.35,"t":"2026-09-14T04:00:00Z","v":125541,"vw":66.397427},{"c":66.335,"h":66.38,"l":66.305,"n":1245,"o":66.38,"t":"2026-09-15T04:00:00Z","v":104534,"vw":66.344005},{"c":66.3952,"h":66.62,"l":66.38,"n":1223,"o":66.46,"t":"2026-09-16T04:00:00Z","v":89022,"vw":66.533767},{"c":66.69,"h":66.69,"l":66.59,"n":1455,"o":66.61,"t":"2026-09-17T04:00:00Z","v":112648,"vw":66.639411},{"c":66.496,"h":66.61,"l":66.47,"n":1230,"o":66.61,"t":"2026-09-18T04:00:00Z","v":63278,"vw":66.52352},{"c":66.71,"h":66.725,"l":66.62,"n":1596,"o":66.62,"t":"2026-09-21T04:00:00Z","v":113522,"vw":66.676206},{"c":66.7407,"h":66.78,"l":66.6401,"n":2046,"o":66.72,"t":"2026-09-22T04:00:00Z","v":144792,"vw":66.708748},{"c":66.2263,"h":66.595,"l":66.15,"n":1281,"o":66.58,"t":"2026-09-23T04:00:00Z","v":96047,"vw":66.277238},{"c":66.04,"h":66.275,"l":66.02,"n":2012,"o":66.22,"t":"2026-09-24T04:00:00Z","v":119816,"vw":66.127247},{"c":66.1483,"h":66.1599,"l":65.905,"n":1629,"o":65.98,"t":"2026-09-25T04:00:00Z","v":137331,"vw":66.035418},{"c":65.9,"h":65.9499,"l":65.785,"n":1658,"o":65.87,"t":"2026-09-28T04:00:00Z","v":99302,"vw":65.886687},{"c":65.8756,"h":65.92,"l":65.77,"n":1730,"o":65.9,"t":"2026-09-29T04:00:00Z","v":231089,"vw":65.854985},{"c":65.851,"h":66,"l":65.769,"n":1313,"o":65.95,"t":"2026-09-30T04:00:00Z","v":88579,"vw":65.854517},{"c":65.7647,"h":65.87,"l":65.47,"n":1864,"o":65.51,"t":"2026-10-01T04:00:00Z","v":207119,"vw":65.724578},{"c":65.75,"h":66.005,"l":65.7101,"n":1972,"o":66,"t":"2026-10-02T04:00:00Z","v":105020,"vw":65.810856},{"c":65.7,"h":65.755,"l":65.58,"n":2530,"o":65.69,"t":"2026-10-05T04:00:00Z","v":234025,"vw":65.641628},{"c":65.81,"h":65.885,"l":65.7501,"n":1560,"o":65.86,"t":"2026-10-06T04:00:00Z","v":143972,"vw":65.817143},{"c":65.7615,"h":65.82,"l":65.5199,"n":1771,"o":65.5199,"t":"2026-10-07T04:00:00Z","v":121130,"vw":65.697301},{"c":65.96,"h":65.96,"l":65.675,"n":1361,"o":65.75,"t":"2026-10-08T04:00:00Z","v":112166,"vw":65.864065},{"c":65.97,"h":66,"l":65.8801,"n":1187,"o":66,"t":"2026-10-09T04:00:00Z","v":86071,"vw":65.933331},{"c":65.97,"h":65.9799,"l":65.91,"n":1234,"o":65.91,"t":"2026-10-12T04:00:00Z","v":98563,"vw":65.950525},{"c":66.045,"h":66.08,"l":65.99,"n":1095,"o":66.03,"t":"2026-10-13T04:00:00Z","v":93432,"vw":66.031164},{"c":66.13,"h":66.155,"l":65.81,"n":1241,"o":65.84,"t":"2026-10-14T04:00:00Z","v":97132,"vw":65.981047},{"c":66.398,"h":66.57,"l":66.37,"n":1134,"o":66.55,"t":"2026-10-15T04:00:00Z","v":106547,"vw":66.431589},{"c":66.37,"h":66.475,"l":66.245,"n":1410,"o":66.27,"t":"2026-10-16T04:00:00Z","v":91365,"vw":66.361977},{"c":66.19,"h":66.36,"l":66.165,"n":1744,"o":66.27,"t":"2026-10-19T04:00:00Z","v":94534,"vw":66.24931},{"c":66.31,"h":66.405,"l":66.24,"n":1237,"o":66.24,"t":"2026-10-20T04:00:00Z","v":96115,"vw":66.292938},{"c":66.2854,"h":66.415,"l":66.1712,"n":1118,"o":66.4,"t":"2026-10-21T04:00:00Z","v":96351,"vw":66.320603},{"c":66.675,"h":66.745,"l":66.445,"n":1236,"o":66.48,"t":"2026-10-22T04:00:00Z","v":149276,"vw":66.58163}],"volatilityBars":[{"c":66.9118,"h":66.9118,"l":66.9118,"n":1,"o":66.9118,"t":"2026-09-22T11:00:00Z","v":100,"vw":66.9118},{"c":66.725,"h":66.75,"l":66.72,"n":76,"o":66.72,"t":"2026-09-22T13:30:00Z","v":15317,"vw":66.732554},{"c":66.7208,"h":66.7399,"l":66.7208,"n":37,"o":66.7299,"t":"2026-09-22T13:45:00Z","v":2097,"vw":66.731026},{"c":66.73,"h":66.7338,"l":66.71,"n":38,"o":66.7208,"t":"2026-09-22T14:00:00Z","v":1313,"vw":66.723345},{"c":66.7301,"h":66.745,"l":66.725,"n":53,"o":66.729,"t":"2026-09-22T14:15:00Z","v":4361,"vw":66.729435},{"c":66.705,"h":66.745,"l":66.7,"n":33,"o":66.7376,"t":"2026-09-22T14:30:00Z","v":2480,"vw":66.733226},{"c":66.72,"h":66.72,"l":66.7001,"n":21,"o":66.7001,"t":"2026-09-22T14:45:00Z","v":1521,"vw":66.708245},{"c":66.725,"h":66.725,"l":66.715,"n":24,"o":66.715,"t":"2026-09-22T15:00:00Z","v":772,"vw":66.718086},{"c":66.7,"h":66.715,"l":66.7,"n":12,"o":66.715,"t":"2026-09-22T15:15:00Z","v":469,"vw":66.711454},{"c":66.665,"h":66.7,"l":66.665,"n":57,"o":66.7,"t":"2026-09-22T15:30:00Z","v":1218,"vw":66.681814},{"c":66.655,"h":66.665,"l":66.65,"n":24,"o":66.65,"t":"2026-09-22T15:45:00Z","v":697,"vw":66.658609},{"c":66.6501,"h":66.6599,"l":66.6501,"n":13,"o":66.655,"t":"2026-09-22T16:00:00Z","v":784,"vw":66.653686},{"c":66.6401,"h":66.655,"l":66.6401,"n":10,"o":66.655,"t":"2026-09-22T16:15:00Z","v":1923,"vw":66.651298},{"c":66.65,"h":66.65,"l":66.6401,"n":26,"o":66.6401,"t":"2026-09-22T16:30:00Z","v":1940,"vw":66.647741},{"c":66.665,"h":66.67,"l":66.66,"n":26,"o":66.66,"t":"2026-09-22T16:45:00Z","v":1147,"vw":66.663597},{"c":66.65,"h":66.6601,"l":66.65,"n":14,"o":66.66,"t":"2026-09-22T17:00:00Z","v":3524,"vw":66.656143},{"c":66.65,"h":66.65,"l":66.645,"n":10,"o":66.645,"t":"2026-09-22T17:15:00Z","v":624,"vw":66.646008},{"c":66.6799,"h":66.68,"l":66.655,"n":28,"o":66.655,"t":"2026-09-22T17:30:00Z","v":6553,"vw":66.675983},{"c":66.725,"h":66.725,"l":66.6701,"n":92,"o":66.6701,"t":"2026-09-22T17:45:00Z","v":3223,"vw":66.704422},{"c":66.74,"h":66.74,"l":66.71,"n":68,"o":66.72,"t":"2026-09-22T18:00:00Z","v":13984,"vw":66.712563},{"c":66.71,"h":66.735,"l":66.71,"n":7,"o":66.735,"t":"2026-09-22T18:15:00Z","v":643,"vw":66.730902},{"c":66.6898,"h":66.6898,"l":66.68,"n":16,"o":66.68,"t":"2026-09-22T18:30:00Z","v":2750,"vw":66.683402},{"c":66.675,"h":66.68,"l":66.675,"n":12,"o":66.68,"t":"2026-09-22T18:45:00Z","v":9654,"vw":66.679865},{"c":66.6802,"h":66.685,"l":66.68,"n":15,"o":66.68,"t":"2026-09-22T19:00:00Z","v":2648,"vw":66.683702},{"c":66.72,"h":66.72,"l":66.695,"n":169,"o":66.695,"t":"2026-09-22T19:15:00Z","v":41600,"vw":66.703741},{"c":66.755,"h":66.78,"l":66.7286,"n":75,"o":66.7286,"t":"2026-09-22T19:30:00Z","v":9089,"vw":66.768521},{"c":66.74,"h":66.77,"l":66.735,"n":45,"o":66.7599,"t":"2026-09-22T19:45:00Z","v":7110,"vw":66.748386},{"c":66.58,"h":66.58,"l":66.58,"n":7,"o":66.58,"t":"2026-09-23T13:15:00Z","v":468,"vw":66.58},{"c":66.565,"h":66.595,"l":66.565,"n":80,"o":66.58,"t":"2026-09-23T13:30:00Z","v":7748,"vw":66.578784},{"c":66.43,"h":66.4698,"l":66.43,"n":32,"o":66.465,"t":"2026-09-23T13:45:00Z","v":1810,"vw":66.451316},{"c":66.41,"h":66.42,"l":66.41,"n":12,"o":66.42,"t":"2026-09-23T14:00:00Z","v":298,"vw":66.415},{"c":66.365,"h":66.4,"l":66.365,"n":37,"o":66.4,"t":"2026-09-23T14:15:00Z","v":2853,"vw":66.380974},{"c":66.355,"h":66.39,"l":66.355,"n":10,"o":66.39,"t":"2026-09-23T14:30:00Z","v":523,"vw":66.370206},{"c":66.38,"h":66.38,"l":66.35,"n":21,"o":66.35,"t":"2026-09-23T14:45:00Z","v":5080,"vw":66.374346},{"c":66.365,"h":66.38,"l":66.365,"n":13,"o":66.38,"t":"2026-09-23T15:00:00Z","v":850,"vw":66.3675},{"c":66.34,"h":66.35,"l":66.34,"n":11,"o":66.345,"t":"2026-09-23T15:15:00Z","v":686,"vw":66.344167},{"c":66.32,"h":66.3201,"l":66.315,"n":17,"o":66.3201,"t":"2026-09-23T15:30:00Z","v":2439,"vw":66.316969},{"c":66.2899,"h":66.315,"l":66.2899,"n":81,"o":66.31,"t":"2026-09-23T15:45:00Z","v":10482,"vw":66.304925},{"c":66.28,"h":66.28,"l":66.27,"n":17,"o":66.275,"t":"2026-09-23T16:00:00Z","v":1177,"vw":66.27585},{"c":66.2676,"h":66.27,"l":66.26,"n":15,"o":66.265,"t":"2026-09-23T16:15:00Z","v":6679,"vw":66.263249},{"c":66.2517,"h":66.275,"l":66.2517,"n":23,"o":66.275,"t":"2026-09-23T16:30:00Z","v":3047,"vw":66.26752},{"c":66.24,"h":66.2569,"l":66.24,"n":22,"o":66.255,"t":"2026-09-23T16:45:00Z","v":2278,"vw":66.247157},{"c":66.19,"h":66.24,"l":66.19,"n":26,"o":66.23,"t":"2026-09-23T17:00:00Z","v":1379,"vw":66.217595},{"c":66.18,"h":66.18,"l":66.18,"n":6,"o":66.18,"t":"2026-09-23T17:15:00Z","v":357,"vw":66.18},{"c":66.15,"h":66.175,"l":66.15,"n":20,"o":66.175,"t":"2026-09-23T17:30:00Z","v":5846,"vw":66.152152},{"c":66.2085,"h":66.2137,"l":66.2085,"n":8,"o":66.2137,"t":"2026-09-23T17:45:00Z","v":862,"vw":66.209952},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-09-23T18:00:00Z","v":1800,"vw":66.18},{"c":66.17,"h":66.2,"l":66.17,"n":13,"o":66.19,"t":"2026-09-23T18:15:00Z","v":1816,"vw":66.177614},{"c":66.175,"h":66.185,"l":66.1705,"n":9,"o":66.1705,"t":"2026-09-23T18:30:00Z","v":4696,"vw":66.170927},{"c":66.1676,"h":66.1703,"l":66.1676,"n":7,"o":66.1703,"t":"2026-09-23T18:45:00Z","v":7674,"vw":66.169877},{"c":66.225,"h":66.23,"l":66.215,"n":9,"o":66.2198,"t":"2026-09-23T19:00:00Z","v":8534,"vw":66.222181},{"c":66.215,"h":66.2212,"l":66.215,"n":5,"o":66.2212,"t":"2026-09-23T19:15:00Z","v":4508,"vw":66.21961},{"c":66.2217,"h":66.2217,"l":66.2124,"n":7,"o":66.2124,"t":"2026-09-23T19:30:00Z","v":569,"vw":66.215674},{"c":66.24,"h":66.24,"l":66.22,"n":24,"o":66.225,"t":"2026-09-23T19:45:00Z","v":5279,"vw":66.229584},{"c":66.22,"h":66.22,"l":66.22,"n":1,"o":66.22,"t":"2026-09-23T20:45:00Z","v":100,"vw":66.22},{"c":66.22,"h":66.22,"l":66.22,"n":1,"o":66.22,"t":"2026-09-23T23:15:00Z","v":100,"vw":66.22},{"c":66.21,"h":66.21,"l":66.21,"n":1,"o":66.21,"t":"2026-09-24T12:15:00Z","v":100,"vw":66.21},{"c":66.2,"h":66.23,"l":66.15,"n":10,"o":66.15,"t":"2026-09-24T13:15:00Z","v":792,"vw":66.202293},{"c":66.245,"h":66.25,"l":66.22,"n":110,"o":66.22,"t":"2026-09-24T13:30:00Z","v":9715,"vw":66.224003},{"c":66.255,"h":66.26,"l":66.255,"n":43,"o":66.255,"t":"2026-09-24T13:45:00Z","v":852,"vw":66.25622},{"c":66.2576,"h":66.275,"l":66.2576,"n":58,"o":66.2602,"t":"2026-09-24T14:00:00Z","v":3663,"vw":66.260904},{"c":66.215,"h":66.245,"l":66.205,"n":72,"o":66.245,"t":"2026-09-24T14:15:00Z","v":2110,"vw":66.222339},{"c":66.16,"h":66.2156,"l":66.16,"n":78,"o":66.215,"t":"2026-09-24T14:30:00Z","v":3230,"vw":66.175222},{"c":66.125,"h":66.165,"l":66.125,"n":36,"o":66.1577,"t":"2026-09-24T14:45:00Z","v":2025,"vw":66.153818},{"c":66.0712,"h":66.125,"l":66.0712,"n":108,"o":66.125,"t":"2026-09-24T15:00:00Z","v":24671,"vw":66.117665},{"c":66.07,"h":66.1,"l":66.07,"n":59,"o":66.09,"t":"2026-09-24T15:15:00Z","v":3462,"vw":66.078347},{"c":66.085,"h":66.085,"l":66.055,"n":32,"o":66.074,"t":"2026-09-24T15:30:00Z","v":3690,"vw":66.065343},{"c":66.0899,"h":66.095,"l":66.085,"n":7,"o":66.095,"t":"2026-09-24T15:45:00Z","v":1512,"vw":66.091359},{"c":66.07,"h":66.095,"l":66.07,"n":30,"o":66.075,"t":"2026-09-24T16:00:00Z","v":9580,"vw":66.085106},{"c":66.18,"h":66.18,"l":66.085,"n":66,"o":66.085,"t":"2026-09-24T16:15:00Z","v":3979,"vw":66.154807},{"c":66.185,"h":66.185,"l":66.155,"n":18,"o":66.155,"t":"2026-09-24T16:30:00Z","v":3095,"vw":66.174066},{"c":66.165,"h":66.17,"l":66.16,"n":19,"o":66.16,"t":"2026-09-24T16:45:00Z","v":1884,"vw":66.161136},{"c":66.17,"h":66.18,"l":66.16,"n":16,"o":66.1665,"t":"2026-09-24T17:00:00Z","v":1081,"vw":66.171753},{"c":66.125,"h":66.125,"l":66.125,"n":7,"o":66.125,"t":"2026-09-24T17:15:00Z","v":534,"vw":66.125},{"c":66.095,"h":66.1199,"l":66.095,"n":25,"o":66.105,"t":"2026-09-24T17:30:00Z","v":2667,"vw":66.101614},{"c":66.1,"h":66.105,"l":66.1,"n":49,"o":66.105,"t":"2026-09-24T17:45:00Z","v":729,"vw":66.102881},{"c":66.11,"h":66.11,"l":66.095,"n":6,"o":66.095,"t":"2026-09-24T18:00:00Z","v":1787,"vw":66.108106},{"c":66.1099,"h":66.11,"l":66.09,"n":45,"o":66.0918,"t":"2026-09-24T18:15:00Z","v":3406,"vw":66.091754},{"c":66.115,"h":66.115,"l":66.11,"n":10,"o":66.115,"t":"2026-09-24T18:30:00Z","v":4391,"vw":66.110896},{"c":66.115,"h":66.12,"l":66.115,"n":12,"o":66.115,"t":"2026-09-24T18:45:00Z","v":4968,"vw":66.11901},{"c":66.075,"h":66.11,"l":66.0701,"n":37,"o":66.11,"t":"2026-09-24T19:00:00Z","v":7183,"vw":66.079315},{"c":66.075,"h":66.075,"l":66.065,"n":12,"o":66.075,"t":"2026-09-24T19:15:00Z","v":725,"vw":66.071984},{"c":66.055,"h":66.06,"l":66.055,"n":41,"o":66.055,"t":"2026-09-24T19:30:00Z","v":1235,"vw":66.05605},{"c":66.03,"h":66.055,"l":66.02,"n":94,"o":66.05,"t":"2026-09-24T19:45:00Z","v":4744,"vw":66.042399},{"c":66,"h":66.04,"l":66,"n":10,"o":66.04,"t":"2026-09-24T20:00:00Z","v":484,"vw":66.029101},{"c":65.98,"h":65.98,"l":65.98,"n":2,"o":65.98,"t":"2026-09-24T20:15:00Z","v":101,"vw":65.98},{"c":65.98,"h":66.02,"l":65.81,"n":38,"o":65.81,"t":"2026-09-25T13:15:00Z","v":3831,"vw":65.968845},{"c":66.015,"h":66.04,"l":65.98,"n":160,"o":65.98,"t":"2026-09-25T13:30:00Z","v":19129,"vw":65.992813},{"c":66,"h":66.02,"l":66,"n":98,"o":66.015,"t":"2026-09-25T13:45:00Z","v":4793,"vw":66.01151},{"c":65.955,"h":65.97,"l":65.9207,"n":60,"o":65.97,"t":"2026-09-25T14:00:00Z","v":2477,"vw":65.948704},{"c":65.945,"h":65.96,"l":65.9399,"n":39,"o":65.96,"t":"2026-09-25T14:15:00Z","v":4545,"vw":65.94637},{"c":65.915,"h":65.935,"l":65.9101,"n":28,"o":65.915,"t":"2026-09-25T14:30:00Z","v":3178,"vw":65.917645},{"c":65.95,"h":65.955,"l":65.905,"n":29,"o":65.91,"t":"2026-09-25T14:45:00Z","v":2075,"vw":65.93275},{"c":65.95,"h":65.96,"l":65.94,"n":29,"o":65.96,"t":"2026-09-25T15:00:00Z","v":1853,"vw":65.952162},{"c":65.95,"h":65.96,"l":65.9324,"n":46,"o":65.9499,"t":"2026-09-25T15:15:00Z","v":7690,"vw":65.946374},{"c":65.96,"h":65.975,"l":65.955,"n":50,"o":65.955,"t":"2026-09-25T15:30:00Z","v":6995,"vw":65.968815},{"c":66.04,"h":66.04,"l":65.965,"n":28,"o":65.965,"t":"2026-09-25T15:45:00Z","v":1643,"vw":66.005459},{"c":66.11,"h":66.11,"l":66.08,"n":57,"o":66.08,"t":"2026-09-25T16:00:00Z","v":5320,"vw":66.092829},{"c":66.07,"h":66.1,"l":66.07,"n":10,"o":66.1,"t":"2026-09-25T16:15:00Z","v":904,"vw":66.08814},{"c":66.06,"h":66.09,"l":66.05,"n":18,"o":66.08,"t":"2026-09-25T16:30:00Z","v":2030,"vw":66.08041},{"c":66.0501,"h":66.0501,"l":66.045,"n":3,"o":66.045,"t":"2026-09-25T16:45:00Z","v":1218,"vw":66.048179},{"c":66.05,"h":66.06,"l":66.045,"n":21,"o":66.055,"t":"2026-09-25T17:00:00Z","v":2477,"vw":66.053175},{"c":66.04,"h":66.04,"l":66.0399,"n":17,"o":66.0399,"t":"2026-09-25T17:15:00Z","v":4355,"vw":66.039913},{"c":66.04,"h":66.04,"l":66.01,"n":23,"o":66.0301,"t":"2026-09-25T17:30:00Z","v":9444,"vw":66.01324},{"c":66.0301,"h":66.045,"l":66.0301,"n":27,"o":66.035,"t":"2026-09-25T17:45:00Z","v":3206,"vw":66.03753},{"c":66.025,"h":66.04,"l":66.0224,"n":30,"o":66.04,"t":"2026-09-25T18:00:00Z","v":3892,"vw":66.0294},{"c":66.02,"h":66.04,"l":66.02,"n":17,"o":66.025,"t":"2026-09-25T18:15:00Z","v":1337,"vw":66.027072},{"c":66.055,"h":66.055,"l":66.0431,"n":13,"o":66.0431,"t":"2026-09-25T18:30:00Z","v":1603,"vw":66.053769},{"c":66.09,"h":66.09,"l":66.08,"n":11,"o":66.08,"t":"2026-09-25T18:45:00Z","v":1023,"vw":66.082578},{"c":66.1324,"h":66.145,"l":66.0987,"n":31,"o":66.0987,"t":"2026-09-25T19:00:00Z","v":3162,"vw":66.122394},{"c":66.12,"h":66.14,"l":66.12,"n":36,"o":66.14,"t":"2026-09-25T19:15:00Z","v":20833,"vw":66.139008},{"c":66.105,"h":66.105,"l":66.105,"n":7,"o":66.105,"t":"2026-09-25T19:30:00Z","v":846,"vw":66.105},{"c":66.13,"h":66.1599,"l":66.13,"n":49,"o":66.15,"t":"2026-09-25T19:45:00Z","v":4473,"vw":66.148473},{"c":66.8589,"h":66.8589,"l":66.14,"n":2,"o":66.14,"t":"2026-09-25T22:45:00Z","v":1200,"vw":66.49945},{"c":66.612,"h":66.7495,"l":66.14,"n":15,"o":66.14,"t":"2026-09-25T23:00:00Z","v":3400,"vw":66.334},{"c":66.24,"h":66.612,"l":66.24,"n":4,"o":66.611,"t":"2026-09-25T23:15:00Z","v":400,"vw":66.42575},{"c":67.32,"h":67.32,"l":66.24,"n":10,"o":66.24,"t":"2026-09-25T23:30:00Z","v":604,"vw":66.645633},{"c":66.612,"h":66.6209,"l":66.24,"n":12,"o":66.24,"t":"2026-09-25T23:45:00Z","v":1200,"vw":66.458133},{"c":66.03,"h":66.03,"l":66.03,"n":4,"o":66.03,"t":"2026-09-28T11:00:00Z","v":300,"vw":66.03},{"c":65.94,"h":65.94,"l":65.865,"n":183,"o":65.87,"t":"2026-09-28T13:30:00Z","v":16132,"vw":65.908909},{"c":65.9455,"h":65.9499,"l":65.9199,"n":51,"o":65.9199,"t":"2026-09-28T13:45:00Z","v":7292,"vw":65.937523},{"c":65.9,"h":65.945,"l":65.9,"n":76,"o":65.945,"t":"2026-09-28T14:00:00Z","v":4963,"vw":65.916792},{"c":65.89,"h":65.895,"l":65.885,"n":37,"o":65.89,"t":"2026-09-28T14:15:00Z","v":7185,"vw":65.890213},{"c":65.84,"h":65.8999,"l":65.84,"n":28,"o":65.8999,"t":"2026-09-28T14:30:00Z","v":1197,"vw":65.863332},{"c":65.8,"h":65.83,"l":65.8,"n":30,"o":65.815,"t":"2026-09-28T14:45:00Z","v":1027,"vw":65.811772},{"c":65.81,"h":65.81,"l":65.785,"n":7,"o":65.785,"t":"2026-09-28T15:00:00Z","v":444,"vw":65.800762},{"c":65.805,"h":65.82,"l":65.805,"n":14,"o":65.8104,"t":"2026-09-28T15:15:00Z","v":1726,"vw":65.810132},{"c":65.8,"h":65.815,"l":65.8,"n":24,"o":65.8115,"t":"2026-09-28T15:30:00Z","v":1062,"vw":65.81134},{"c":65.8075,"h":65.81,"l":65.8,"n":15,"o":65.8,"t":"2026-09-28T15:45:00Z","v":2715,"vw":65.806329},{"c":65.8301,"h":65.8499,"l":65.805,"n":46,"o":65.81,"t":"2026-09-28T16:00:00Z","v":2286,"vw":65.830213},{"c":65.92,"h":65.92,"l":65.825,"n":32,"o":65.825,"t":"2026-09-28T16:15:00Z","v":3090,"vw":65.902805},{"c":65.87,"h":65.89,"l":65.86,"n":14,"o":65.89,"t":"2026-09-28T16:45:00Z","v":568,"vw":65.870025},{"c":65.91,"h":65.92,"l":65.8699,"n":17,"o":65.87,"t":"2026-09-28T17:00:00Z","v":992,"vw":65.893508},{"c":65.89,"h":65.94,"l":65.89,"n":12,"o":65.94,"t":"2026-09-28T17:15:00Z","v":8558,"vw":65.891929},{"c":65.895,"h":65.9,"l":65.895,"n":12,"o":65.9,"t":"2026-09-28T17:30:00Z","v":1112,"vw":65.895496},{"c":65.9114,"h":65.915,"l":65.9,"n":13,"o":65.9,"t":"2026-09-28T17:45:00Z","v":1143,"vw":65.910912},{"c":65.92,"h":65.93,"l":65.915,"n":19,"o":65.915,"t":"2026-09-28T18:00:00Z","v":2038,"vw":65.925806},{"c":65.89,"h":65.9197,"l":65.89,"n":8,"o":65.9197,"t":"2026-09-28T18:15:00Z","v":3260,"vw":65.916152},{"c":65.865,"h":65.8819,"l":65.865,"n":15,"o":65.88,"t":"2026-09-28T18:30:00Z","v":451,"vw":65.876338},{"c":65.885,"h":65.89,"l":65.86,"n":25,"o":65.885,"t":"2026-09-28T18:45:00Z","v":3176,"vw":65.881927},{"c":65.855,"h":65.86,"l":65.855,"n":31,"o":65.86,"t":"2026-09-28T19:00:00Z","v":1707,"vw":65.857194},{"c":65.87,"h":65.87,"l":65.845,"n":62,"o":65.855,"t":"2026-09-28T19:15:00Z","v":12645,"vw":65.849483},{"c":65.875,"h":65.88,"l":65.865,"n":24,"o":65.865,"t":"2026-09-28T19:30:00Z","v":1800,"vw":65.874806},{"c":65.892,"h":65.895,"l":65.885,"n":38,"o":65.885,"t":"2026-09-28T19:45:00Z","v":4218,"vw":65.893772},{"c":65.9,"h":65.9,"l":65.9,"n":6,"o":65.9,"t":"2026-09-28T20:00:00Z","v":119,"vw":65.9},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-09-28T20:15:00Z","v":200,"vw":68.5},{"c":65.98,"h":65.98,"l":65.98,"n":1,"o":65.98,"t":"2026-09-29T10:15:00Z","v":100,"vw":65.98},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-29T10:30:00Z","v":100,"vw":66},{"c":65.85,"h":65.92,"l":65.85,"n":96,"o":65.9,"t":"2026-09-29T13:30:00Z","v":6924,"vw":65.889669},{"c":65.855,"h":65.86,"l":65.84,"n":20,"o":65.84,"t":"2026-09-29T13:45:00Z","v":2693,"vw":65.8545},{"c":65.871,"h":65.8998,"l":65.855,"n":22,"o":65.8998,"t":"2026-09-29T14:00:00Z","v":1284,"vw":65.875295},{"c":65.91,"h":65.9177,"l":65.86,"n":70,"o":65.88,"t":"2026-09-29T14:15:00Z","v":40613,"vw":65.887439},{"c":65.9001,"h":65.9194,"l":65.885,"n":22,"o":65.915,"t":"2026-09-29T14:30:00Z","v":1759,"vw":65.914552},{"c":65.855,"h":65.8801,"l":65.855,"n":37,"o":65.8701,"t":"2026-09-29T14:45:00Z","v":1331,"vw":65.874481},{"c":65.845,"h":65.85,"l":65.845,"n":20,"o":65.85,"t":"2026-09-29T15:00:00Z","v":977,"vw":65.847109},{"c":65.7701,"h":65.84,"l":65.7701,"n":26,"o":65.84,"t":"2026-09-29T15:15:00Z","v":9501,"vw":65.794757},{"c":65.8,"h":65.815,"l":65.78,"n":81,"o":65.78,"t":"2026-09-29T15:30:00Z","v":6772,"vw":65.79896},{"c":65.79,"h":65.82,"l":65.78,"n":27,"o":65.7903,"t":"2026-09-29T15:45:00Z","v":1631,"vw":65.794227},{"c":65.7901,"h":65.795,"l":65.7899,"n":20,"o":65.795,"t":"2026-09-29T16:00:00Z","v":1007,"vw":65.791575},{"c":65.7913,"h":65.805,"l":65.7913,"n":16,"o":65.805,"t":"2026-09-29T16:15:00Z","v":3318,"vw":65.799959},{"c":65.82,"h":65.82,"l":65.82,"n":5,"o":65.82,"t":"2026-09-29T16:30:00Z","v":1738,"vw":65.82},{"c":65.79,"h":65.81,"l":65.79,"n":22,"o":65.7999,"t":"2026-09-29T16:45:00Z","v":7456,"vw":65.804885},{"c":65.795,"h":65.795,"l":65.7942,"n":5,"o":65.7942,"t":"2026-09-29T17:00:00Z","v":643,"vw":65.794797},{"c":65.77,"h":65.7799,"l":65.77,"n":41,"o":65.7799,"t":"2026-09-29T17:15:00Z","v":4554,"vw":65.77126},{"c":65.775,"h":65.788,"l":65.775,"n":16,"o":65.785,"t":"2026-09-29T17:30:00Z","v":1622,"vw":65.777168},{"c":65.8,"h":65.8,"l":65.8,"n":5,"o":65.8,"t":"2026-09-29T17:45:00Z","v":250,"vw":65.8},{"c":65.835,"h":65.835,"l":65.78,"n":30,"o":65.785,"t":"2026-09-29T18:00:00Z","v":1283,"vw":65.811872},{"c":65.83,"h":65.855,"l":65.83,"n":7,"o":65.84,"t":"2026-09-29T18:15:00Z","v":718,"vw":65.840585},{"c":65.895,"h":65.895,"l":65.845,"n":8,"o":65.845,"t":"2026-09-29T18:30:00Z","v":763,"vw":65.859015},{"c":65.855,"h":65.86,"l":65.845,"n":14,"o":65.845,"t":"2026-09-29T18:45:00Z","v":2359,"vw":65.856248},{"c":65.855,"h":65.865,"l":65.8503,"n":34,"o":65.865,"t":"2026-09-29T19:00:00Z","v":5510,"vw":65.855454},{"c":65.86,"h":65.865,"l":65.85,"n":52,"o":65.855,"t":"2026-09-29T19:15:00Z","v":100072,"vw":65.85917},{"c":65.855,"h":65.86,"l":65.845,"n":47,"o":65.845,"t":"2026-09-29T19:30:00Z","v":5067,"vw":65.853176},{"c":65.875,"h":65.885,"l":65.855,"n":107,"o":65.855,"t":"2026-09-29T19:45:00Z","v":8873,"vw":65.870922},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-09-29T21:00:00Z","v":115,"vw":67},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-09-29T23:15:00Z","v":200,"vw":66.4},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-09-29T23:30:00Z","v":1870,"vw":65.7},{"c":65.7,"h":65.7,"l":65.7,"n":2,"o":65.7,"t":"2026-09-30T13:15:00Z","v":145,"vw":65.7},{"c":65.945,"h":66,"l":65.93,"n":124,"o":65.95,"t":"2026-09-30T13:30:00Z","v":9659,"vw":65.96764},{"c":65.9576,"h":65.9576,"l":65.9576,"n":5,"o":65.9576,"t":"2026-09-30T13:45:00Z","v":149,"vw":65.9576},{"c":65.945,"h":65.95,"l":65.9301,"n":48,"o":65.95,"t":"2026-09-30T14:00:00Z","v":1325,"vw":65.939327},{"c":65.89,"h":65.93,"l":65.885,"n":27,"o":65.93,"t":"2026-09-30T14:15:00Z","v":4221,"vw":65.911583},{"c":65.8801,"h":65.9,"l":65.88,"n":22,"o":65.895,"t":"2026-09-30T14:30:00Z","v":1839,"vw":65.887489},{"c":65.9,"h":65.905,"l":65.89,"n":23,"o":65.89,"t":"2026-09-30T14:45:00Z","v":4749,"vw":65.891882},{"c":65.855,"h":65.865,"l":65.855,"n":17,"o":65.859,"t":"2026-09-30T15:00:00Z","v":1353,"vw":65.8623},{"c":65.85,"h":65.865,"l":65.8499,"n":14,"o":65.855,"t":"2026-09-30T15:15:00Z","v":1300,"vw":65.854391},{"c":65.855,"h":65.8601,"l":65.85,"n":18,"o":65.86,"t":"2026-09-30T15:30:00Z","v":2180,"vw":65.85528},{"c":65.86,"h":65.86,"l":65.815,"n":4,"o":65.815,"t":"2026-09-30T15:45:00Z","v":395,"vw":65.82645},{"c":65.845,"h":65.845,"l":65.84,"n":21,"o":65.8401,"t":"2026-09-30T16:00:00Z","v":6663,"vw":65.841153},{"c":65.83,"h":65.83,"l":65.83,"n":3,"o":65.83,"t":"2026-09-30T16:15:00Z","v":242,"vw":65.83},{"c":65.8002,"h":65.815,"l":65.8002,"n":8,"o":65.81,"t":"2026-09-30T16:30:00Z","v":738,"vw":65.805469},{"c":65.795,"h":65.7999,"l":65.795,"n":6,"o":65.7999,"t":"2026-09-30T16:45:00Z","v":998,"vw":65.795879},{"c":65.789,"h":65.805,"l":65.789,"n":7,"o":65.805,"t":"2026-09-30T17:00:00Z","v":679,"vw":65.800219},{"c":65.769,"h":65.78,"l":65.769,"n":23,"o":65.78,"t":"2026-09-30T17:15:00Z","v":1177,"vw":65.776186},{"c":65.7902,"h":65.795,"l":65.7799,"n":17,"o":65.7799,"t":"2026-09-30T17:30:00Z","v":2926,"vw":65.788897},{"c":65.7801,"h":65.7801,"l":65.7801,"n":1,"o":65.7801,"t":"2026-09-30T17:45:00Z","v":966,"vw":65.7801},{"c":65.7799,"h":65.7799,"l":65.7799,"n":5,"o":65.7799,"t":"2026-09-30T18:00:00Z","v":370,"vw":65.7799},{"c":65.795,"h":65.795,"l":65.7899,"n":13,"o":65.79,"t":"2026-09-30T18:15:00Z","v":2015,"vw":65.792658},{"c":65.81,"h":65.81,"l":65.795,"n":14,"o":65.8,"t":"2026-09-30T18:30:00Z","v":2718,"vw":65.798731},{"c":65.805,"h":65.805,"l":65.805,"n":2,"o":65.805,"t":"2026-09-30T18:45:00Z","v":1516,"vw":65.805},{"c":65.815,"h":65.815,"l":65.8,"n":15,"o":65.8,"t":"2026-09-30T19:00:00Z","v":1707,"vw":65.804542},{"c":65.825,"h":65.835,"l":65.82,"n":18,"o":65.82,"t":"2026-09-30T19:15:00Z","v":4383,"vw":65.825613},{"c":65.8211,"h":65.84,"l":65.8112,"n":11,"o":65.84,"t":"2026-09-30T19:30:00Z","v":20726,"vw":65.838892},{"c":65.87,"h":65.87,"l":65.8288,"n":37,"o":65.8288,"t":"2026-09-30T19:45:00Z","v":7292,"vw":65.850094},{"c":65.6,"h":65.6,"l":65.6,"n":3,"o":65.6,"t":"2026-10-01T08:00:00Z","v":181,"vw":65.6},{"c":65.53,"h":65.58,"l":65.51,"n":185,"o":65.51,"t":"2026-10-01T13:30:00Z","v":8787,"vw":65.530872},{"c":65.54,"h":65.5401,"l":65.515,"n":28,"o":65.525,"t":"2026-10-01T13:45:00Z","v":5326,"vw":65.529281},{"c":65.5,"h":65.54,"l":65.47,"n":82,"o":65.47,"t":"2026-10-01T14:00:00Z","v":4182,"vw":65.509121},{"c":65.54,"h":65.54,"l":65.5,"n":48,"o":65.5,"t":"2026-10-01T14:15:00Z","v":6996,"vw":65.525104},{"c":65.605,"h":65.605,"l":65.54,"n":53,"o":65.54,"t":"2026-10-01T14:30:00Z","v":3334,"vw":65.568658},{"c":65.63,"h":65.63,"l":65.59,"n":88,"o":65.595,"t":"2026-10-01T14:45:00Z","v":25964,"vw":65.615105},{"c":65.6189,"h":65.6189,"l":65.58,"n":26,"o":65.58,"t":"2026-10-01T15:00:00Z","v":1441,"vw":65.587478},{"c":65.67,"h":65.67,"l":65.67,"n":5,"o":65.67,"t":"2026-10-01T15:15:00Z","v":160,"vw":65.67},{"c":65.725,"h":65.75,"l":65.685,"n":35,"o":65.685,"t":"2026-10-01T15:30:00Z","v":2213,"vw":65.717273},{"c":65.74,"h":65.74,"l":65.7276,"n":16,"o":65.73,"t":"2026-10-01T15:45:00Z","v":732,"vw":65.733196},{"c":65.7599,"h":65.7599,"l":65.7599,"n":6,"o":65.7599,"t":"2026-10-01T16:00:00Z","v":356,"vw":65.7599},{"c":65.77,"h":65.7889,"l":65.765,"n":16,"o":65.765,"t":"2026-10-01T16:30:00Z","v":1516,"vw":65.780249},{"c":65.765,"h":65.77,"l":65.765,"n":6,"o":65.77,"t":"2026-10-01T16:45:00Z","v":531,"vw":65.766332},{"c":65.82,"h":65.82,"l":65.77,"n":46,"o":65.77,"t":"2026-10-01T17:00:00Z","v":2686,"vw":65.799248},{"c":65.835,"h":65.84,"l":65.8289,"n":24,"o":65.8289,"t":"2026-10-01T17:15:00Z","v":1617,"vw":65.83562},{"c":65.8312,"h":65.87,"l":65.8312,"n":80,"o":65.84,"t":"2026-10-01T17:30:00Z","v":10486,"vw":65.843161},{"c":65.77,"h":65.838,"l":65.77,"n":123,"o":65.838,"t":"2026-10-01T17:45:00Z","v":1767,"vw":65.817075},{"c":65.76,"h":65.77,"l":65.76,"n":13,"o":65.765,"t":"2026-10-01T18:00:00Z","v":4109,"vw":65.760371},{"c":65.79,"h":65.805,"l":65.775,"n":37,"o":65.785,"t":"2026-10-01T18:15:00Z","v":37762,"vw":65.789846},{"c":65.765,"h":65.78,"l":65.755,"n":13,"o":65.755,"t":"2026-10-01T18:30:00Z","v":10858,"vw":65.771959},{"c":65.785,"h":65.795,"l":65.77,"n":19,"o":65.77,"t":"2026-10-01T18:45:00Z","v":4421,"vw":65.777002},{"c":65.7789,"h":65.78,"l":65.765,"n":28,"o":65.775,"t":"2026-10-01T19:00:00Z","v":3237,"vw":65.773571},{"c":65.775,"h":65.785,"l":65.77,"n":24,"o":65.77,"t":"2026-10-01T19:15:00Z","v":23281,"vw":65.770357},{"c":65.7599,"h":65.795,"l":65.7599,"n":55,"o":65.785,"t":"2026-10-01T19:30:00Z","v":5689,"vw":65.772505},{"c":65.77,"h":65.7798,"l":65.74,"n":146,"o":65.77,"t":"2026-10-01T19:45:00Z","v":33603,"vw":65.766525},{"c":66.22,"h":66.8,"l":66.22,"n":5,"o":66.8,"t":"2026-10-02T12:30:00Z","v":5658,"vw":66.553497},{"c":66.2042,"h":66.2042,"l":66.2042,"n":1,"o":66.2042,"t":"2026-10-02T13:00:00Z","v":100,"vw":66.2042},{"c":66.01,"h":66.01,"l":66.01,"n":7,"o":66.01,"t":"2026-10-02T13:15:00Z","v":410,"vw":66.01},{"c":65.955,"h":66,"l":65.93,"n":158,"o":66,"t":"2026-10-02T13:30:00Z","v":9485,"vw":65.96227},{"c":65.99,"h":65.99,"l":65.9401,"n":36,"o":65.9713,"t":"2026-10-02T13:45:00Z","v":2011,"vw":65.965892},{"c":65.9691,"h":66,"l":65.965,"n":38,"o":65.9897,"t":"2026-10-02T14:00:00Z","v":3686,"vw":65.991909},{"c":65.951,"h":66.005,"l":65.951,"n":23,"o":66.005,"t":"2026-10-02T14:15:00Z","v":3506,"vw":66.002461},{"c":65.945,"h":65.95,"l":65.94,"n":53,"o":65.945,"t":"2026-10-02T14:30:00Z","v":3946,"vw":65.945009},{"c":65.865,"h":65.915,"l":65.865,"n":35,"o":65.915,"t":"2026-10-02T14:45:00Z","v":3075,"vw":65.88879},{"c":65.83,"h":65.84,"l":65.83,"n":38,"o":65.84,"t":"2026-10-02T15:00:00Z","v":885,"vw":65.838798},{"c":65.82,"h":65.84,"l":65.82,"n":18,"o":65.84,"t":"2026-10-02T15:15:00Z","v":1174,"vw":65.829451},{"c":65.84,"h":65.8499,"l":65.84,"n":7,"o":65.8499,"t":"2026-10-02T15:30:00Z","v":314,"vw":65.843322},{"c":65.805,"h":65.82,"l":65.795,"n":24,"o":65.82,"t":"2026-10-02T15:45:00Z","v":1208,"vw":65.798226},{"c":65.805,"h":65.805,"l":65.79,"n":27,"o":65.79,"t":"2026-10-02T16:00:00Z","v":1535,"vw":65.796005},{"c":65.78,"h":65.82,"l":65.78,"n":18,"o":65.82,"t":"2026-10-02T16:15:00Z","v":572,"vw":65.805},{"c":65.775,"h":65.785,"l":65.775,"n":4,"o":65.785,"t":"2026-10-02T16:30:00Z","v":307,"vw":65.778464},{"c":65.785,"h":65.785,"l":65.775,"n":19,"o":65.78,"t":"2026-10-02T16:45:00Z","v":1155,"vw":65.780779},{"c":65.7799,"h":65.7988,"l":65.7759,"n":21,"o":65.7988,"t":"2026-10-02T17:00:00Z","v":18568,"vw":65.780047},{"c":65.715,"h":65.78,"l":65.715,"n":22,"o":65.775,"t":"2026-10-02T17:15:00Z","v":1068,"vw":65.765089},{"c":65.745,"h":65.745,"l":65.73,"n":7,"o":65.73,"t":"2026-10-02T17:30:00Z","v":680,"vw":65.7425},{"c":65.75,"h":65.76,"l":65.75,"n":112,"o":65.76,"t":"2026-10-02T17:45:00Z","v":5737,"vw":65.757253},{"c":65.755,"h":65.755,"l":65.7413,"n":7,"o":65.7413,"t":"2026-10-02T18:00:00Z","v":727,"vw":65.75292},{"c":65.75,"h":65.75,"l":65.7399,"n":11,"o":65.745,"t":"2026-10-02T18:15:00Z","v":1649,"vw":65.746414},{"c":65.7501,"h":65.7501,"l":65.75,"n":4,"o":65.75,"t":"2026-10-02T18:30:00Z","v":294,"vw":65.750066},{"c":65.76,"h":65.76,"l":65.7501,"n":15,"o":65.755,"t":"2026-10-02T18:45:00Z","v":1693,"vw":65.755077},{"c":65.745,"h":65.75,"l":65.7411,"n":26,"o":65.75,"t":"2026-10-02T19:00:00Z","v":2202,"vw":65.746942},{"c":65.745,"h":65.745,"l":65.735,"n":27,"o":65.7402,"t":"2026-10-02T19:15:00Z","v":1432,"vw":65.739537},{"c":65.7101,"h":65.7499,"l":65.7101,"n":42,"o":65.7401,"t":"2026-10-02T19:30:00Z","v":8356,"vw":65.728073},{"c":65.745,"h":65.745,"l":65.7101,"n":38,"o":65.7101,"t":"2026-10-02T19:45:00Z","v":15416,"vw":65.711106},{"c":65.75,"h":65.75,"l":65.75,"n":4,"o":65.75,"t":"2026-10-02T20:00:00Z","v":201,"vw":65.75},{"c":65.7,"h":65.7,"l":65.7,"n":3,"o":65.7,"t":"2026-10-05T11:00:00Z","v":477,"vw":65.7},{"c":65.72,"h":65.72,"l":65.69,"n":12,"o":65.69,"t":"2026-10-05T13:15:00Z","v":1004,"vw":65.7025},{"c":65.695,"h":65.7,"l":65.6621,"n":200,"o":65.69,"t":"2026-10-05T13:30:00Z","v":29193,"vw":65.681998},{"c":65.7098,"h":65.725,"l":65.6898,"n":91,"o":65.695,"t":"2026-10-05T13:45:00Z","v":8079,"vw":65.703599},{"c":65.715,"h":65.755,"l":65.715,"n":52,"o":65.75,"t":"2026-10-05T14:00:00Z","v":12674,"vw":65.733217},{"c":65.6609,"h":65.715,"l":65.6609,"n":39,"o":65.7,"t":"2026-10-05T14:15:00Z","v":5390,"vw":65.700201},{"c":65.63,"h":65.645,"l":65.63,"n":20,"o":65.645,"t":"2026-10-05T14:30:00Z","v":394,"vw":65.641021},{"c":65.6401,"h":65.6401,"l":65.6401,"n":5,"o":65.6401,"t":"2026-10-05T14:45:00Z","v":148,"vw":65.6401},{"c":65.59,"h":65.635,"l":65.59,"n":55,"o":65.635,"t":"2026-10-05T15:00:00Z","v":2682,"vw":65.612921},{"c":65.5924,"h":65.6,"l":65.585,"n":20,"o":65.585,"t":"2026-10-05T15:15:00Z","v":2015,"vw":65.591917},{"c":65.615,"h":65.615,"l":65.6,"n":21,"o":65.6,"t":"2026-10-05T15:30:00Z","v":1127,"vw":65.612417},{"c":65.5901,"h":65.62,"l":65.5901,"n":23,"o":65.6,"t":"2026-10-05T15:45:00Z","v":7517,"vw":65.594064},{"c":65.59,"h":65.6,"l":65.59,"n":30,"o":65.5903,"t":"2026-10-05T16:00:00Z","v":9854,"vw":65.592925},{"c":65.6101,"h":65.6101,"l":65.605,"n":19,"o":65.61,"t":"2026-10-05T16:15:00Z","v":510,"vw":65.608879},{"c":65.6,"h":65.604,"l":65.6,"n":12,"o":65.601,"t":"2026-10-05T16:30:00Z","v":1425,"vw":65.602107},{"c":65.615,"h":65.615,"l":65.605,"n":16,"o":65.605,"t":"2026-10-05T16:45:00Z","v":1943,"vw":65.609429},{"c":65.585,"h":65.63,"l":65.585,"n":180,"o":65.59,"t":"2026-10-05T17:00:00Z","v":30806,"vw":65.610519},{"c":65.585,"h":65.595,"l":65.5824,"n":39,"o":65.585,"t":"2026-10-05T17:15:00Z","v":24663,"vw":65.590774},{"c":65.59,"h":65.6,"l":65.58,"n":40,"o":65.58,"t":"2026-10-05T17:30:00Z","v":4752,"vw":65.590219},{"c":65.58,"h":65.594,"l":65.58,"n":39,"o":65.594,"t":"2026-10-05T17:45:00Z","v":6103,"vw":65.586008},{"c":65.61,"h":65.61,"l":65.58,"n":86,"o":65.58,"t":"2026-10-05T18:00:00Z","v":13393,"vw":65.591779},{"c":65.62,"h":65.62,"l":65.595,"n":34,"o":65.595,"t":"2026-10-05T18:15:00Z","v":6900,"vw":65.602927},{"c":65.615,"h":65.625,"l":65.61,"n":29,"o":65.62,"t":"2026-10-05T18:30:00Z","v":3248,"vw":65.619135},{"c":65.685,"h":65.685,"l":65.6299,"n":71,"o":65.63,"t":"2026-10-05T18:45:00Z","v":18278,"vw":65.641242},{"c":65.675,"h":65.695,"l":65.675,"n":18,"o":65.685,"t":"2026-10-05T19:00:00Z","v":1408,"vw":65.681123},{"c":65.695,"h":65.7,"l":65.68,"n":48,"o":65.68,"t":"2026-10-05T19:15:00Z","v":4378,"vw":65.695371},{"c":65.715,"h":65.72,"l":65.69,"n":99,"o":65.695,"t":"2026-10-05T19:30:00Z","v":13261,"vw":65.702152},{"c":65.705,"h":65.71,"l":65.698,"n":93,"o":65.7076,"t":"2026-10-05T19:45:00Z","v":11984,"vw":65.704422},{"c":65.7,"h":65.7,"l":65.7,"n":5,"o":65.7,"t":"2026-10-05T20:00:00Z","v":202,"vw":65.7},{"c":66.356,"h":66.356,"l":65.77,"n":3,"o":66.236,"t":"2026-10-05T20:15:00Z","v":300,"vw":66.120667},{"c":66.236,"h":66.236,"l":65.77,"n":2,"o":65.77,"t":"2026-10-05T20:30:00Z","v":200,"vw":66.003},{"c":66.2478,"h":66.2478,"l":66.2478,"n":1,"o":66.2478,"t":"2026-10-05T21:00:00Z","v":100,"vw":66.2478},{"c":65.7612,"h":65.7612,"l":65.7612,"n":1,"o":65.7612,"t":"2026-10-05T21:15:00Z","v":100,"vw":65.7612},{"c":65.7211,"h":65.736,"l":65.7211,"n":2,"o":65.736,"t":"2026-10-05T21:30:00Z","v":300,"vw":65.731033},{"c":65.736,"h":65.736,"l":65.736,"n":1,"o":65.736,"t":"2026-10-05T22:45:00Z","v":100,"vw":65.736},{"c":65.7358,"h":65.7358,"l":65.7358,"n":1,"o":65.7358,"t":"2026-10-05T23:30:00Z","v":100,"vw":65.7358},{"c":65.744,"h":65.744,"l":65.744,"n":1,"o":65.744,"t":"2026-10-06T13:15:00Z","v":100,"vw":65.744},{"c":65.795,"h":65.86,"l":65.78,"n":138,"o":65.86,"t":"2026-10-06T13:30:00Z","v":6325,"vw":65.817192},{"c":65.775,"h":65.7988,"l":65.7501,"n":73,"o":65.7988,"t":"2026-10-06T13:45:00Z","v":3161,"vw":65.785301},{"c":65.78,"h":65.785,"l":65.76,"n":101,"o":65.775,"t":"2026-10-06T14:00:00Z","v":10545,"vw":65.771396},{"c":65.7598,"h":65.7999,"l":65.755,"n":116,"o":65.7801,"t":"2026-10-06T14:15:00Z","v":15563,"vw":65.788432},{"c":65.81,"h":65.815,"l":65.77,"n":45,"o":65.77,"t":"2026-10-06T14:30:00Z","v":3303,"vw":65.795494},{"c":65.885,"h":65.885,"l":65.815,"n":68,"o":65.815,"t":"2026-10-06T14:45:00Z","v":9551,"vw":65.854343},{"c":65.851,"h":65.8801,"l":65.84,"n":45,"o":65.88,"t":"2026-10-06T15:00:00Z","v":9009,"vw":65.847497},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-06T15:15:00Z","v":100,"vw":65.87},{"c":65.865,"h":65.87,"l":65.86,"n":19,"o":65.87,"t":"2026-10-06T15:30:00Z","v":4514,"vw":65.861783},{"c":65.85,"h":65.86,"l":65.85,"n":20,"o":65.86,"t":"2026-10-06T15:45:00Z","v":10506,"vw":65.859807},{"c":65.82,"h":65.86,"l":65.82,"n":58,"o":65.855,"t":"2026-10-06T16:00:00Z","v":1710,"vw":65.852255},{"c":65.825,"h":65.825,"l":65.825,"n":2,"o":65.825,"t":"2026-10-06T16:15:00Z","v":779,"vw":65.825},{"c":65.8199,"h":65.8199,"l":65.815,"n":4,"o":65.815,"t":"2026-10-06T16:30:00Z","v":1835,"vw":65.818855},{"c":65.805,"h":65.82,"l":65.8013,"n":6,"o":65.82,"t":"2026-10-06T16:45:00Z","v":622,"vw":65.807259},{"c":65.8024,"h":65.8024,"l":65.8,"n":15,"o":65.8011,"t":"2026-10-06T17:00:00Z","v":1164,"vw":65.801926},{"c":65.795,"h":65.795,"l":65.795,"n":5,"o":65.795,"t":"2026-10-06T17:15:00Z","v":281,"vw":65.795},{"c":65.815,"h":65.8199,"l":65.795,"n":12,"o":65.795,"t":"2026-10-06T17:30:00Z","v":2863,"vw":65.80636},{"c":65.825,"h":65.825,"l":65.805,"n":6,"o":65.8123,"t":"2026-10-06T17:45:00Z","v":1593,"vw":65.820033},{"c":65.815,"h":65.825,"l":65.815,"n":20,"o":65.825,"t":"2026-10-06T18:00:00Z","v":1240,"vw":65.821559},{"c":65.823,"h":65.84,"l":65.8101,"n":24,"o":65.8389,"t":"2026-10-06T18:15:00Z","v":10332,"vw":65.826208},{"c":65.82,"h":65.82,"l":65.8124,"n":8,"o":65.815,"t":"2026-10-06T18:30:00Z","v":1771,"vw":65.817415},{"c":65.81,"h":65.81,"l":65.8,"n":17,"o":65.8,"t":"2026-10-06T18:45:00Z","v":17261,"vw":65.80168},{"c":65.835,"h":65.835,"l":65.8188,"n":5,"o":65.8188,"t":"2026-10-06T19:00:00Z","v":1860,"vw":65.8215},{"c":65.835,"h":65.84,"l":65.8201,"n":24,"o":65.84,"t":"2026-10-06T19:15:00Z","v":2350,"vw":65.831628},{"c":65.81,"h":65.825,"l":65.81,"n":34,"o":65.825,"t":"2026-10-06T19:30:00Z","v":7954,"vw":65.818844},{"c":65.8,"h":65.8189,"l":65.8,"n":70,"o":65.805,"t":"2026-10-06T19:45:00Z","v":12032,"vw":65.808233},{"c":65.81,"h":65.81,"l":65.81,"n":6,"o":65.81,"t":"2026-10-06T20:00:00Z","v":139,"vw":65.81},{"c":65.65,"h":65.6691,"l":65.65,"n":4,"o":65.6691,"t":"2026-10-07T12:15:00Z","v":536,"vw":65.663617},{"c":65.57,"h":65.57,"l":65.5199,"n":186,"o":65.5199,"t":"2026-10-07T13:30:00Z","v":17270,"vw":65.533153},{"c":65.59,"h":65.59,"l":65.5876,"n":18,"o":65.5876,"t":"2026-10-07T13:45:00Z","v":909,"vw":65.589063},{"c":65.66,"h":65.675,"l":65.66,"n":35,"o":65.675,"t":"2026-10-07T14:00:00Z","v":902,"vw":65.665488},{"c":65.685,"h":65.69,"l":65.6699,"n":180,"o":65.675,"t":"2026-10-07T14:15:00Z","v":14716,"vw":65.680085},{"c":65.69,"h":65.69,"l":65.675,"n":21,"o":65.675,"t":"2026-10-07T14:30:00Z","v":1416,"vw":65.679201},{"c":65.73,"h":65.73,"l":65.71,"n":16,"o":65.71,"t":"2026-10-07T14:45:00Z","v":871,"vw":65.717929},{"c":65.73,"h":65.73,"l":65.72,"n":8,"o":65.72,"t":"2026-10-07T15:00:00Z","v":446,"vw":65.7225},{"c":65.7023,"h":65.72,"l":65.7,"n":12,"o":65.7199,"t":"2026-10-07T15:15:00Z","v":3423,"vw":65.703381},{"c":65.725,"h":65.7276,"l":65.72,"n":26,"o":65.72,"t":"2026-10-07T15:30:00Z","v":11864,"vw":65.720487},{"c":65.725,"h":65.725,"l":65.7105,"n":16,"o":65.7124,"t":"2026-10-07T15:45:00Z","v":3321,"vw":65.713897},{"c":65.73,"h":65.73,"l":65.71,"n":27,"o":65.721,"t":"2026-10-07T16:00:00Z","v":1230,"vw":65.725971},{"c":65.7199,"h":65.73,"l":65.7199,"n":6,"o":65.72,"t":"2026-10-07T16:15:00Z","v":3403,"vw":65.720593},{"c":65.71,"h":65.73,"l":65.71,"n":29,"o":65.715,"t":"2026-10-07T16:30:00Z","v":19105,"vw":65.719625},{"c":65.72,"h":65.72,"l":65.7011,"n":43,"o":65.7011,"t":"2026-10-07T16:45:00Z","v":7922,"vw":65.707843},{"c":65.82,"h":65.82,"l":65.75,"n":17,"o":65.75,"t":"2026-10-07T17:00:00Z","v":1369,"vw":65.788254},{"c":65.78,"h":65.81,"l":65.78,"n":8,"o":65.7901,"t":"2026-10-07T17:15:00Z","v":1026,"vw":65.790066},{"c":65.785,"h":65.8,"l":65.785,"n":9,"o":65.8,"t":"2026-10-07T17:30:00Z","v":403,"vw":65.793478},{"c":65.77,"h":65.81,"l":65.77,"n":8,"o":65.795,"t":"2026-10-07T17:45:00Z","v":945,"vw":65.791661},{"c":65.78,"h":65.785,"l":65.78,"n":5,"o":65.785,"t":"2026-10-07T18:00:00Z","v":545,"vw":65.782256},{"c":65.79,"h":65.79,"l":65.7701,"n":8,"o":65.78,"t":"2026-10-07T18:15:00Z","v":1689,"vw":65.782068},{"c":65.81,"h":65.81,"l":65.79,"n":18,"o":65.79,"t":"2026-10-07T18:30:00Z","v":4805,"vw":65.791248},{"c":65.81,"h":65.81,"l":65.805,"n":11,"o":65.805,"t":"2026-10-07T18:45:00Z","v":1857,"vw":65.806398},{"c":65.775,"h":65.8,"l":65.765,"n":20,"o":65.8,"t":"2026-10-07T19:00:00Z","v":2157,"vw":65.782377},{"c":65.77,"h":65.78,"l":65.77,"n":3,"o":65.78,"t":"2026-10-07T19:15:00Z","v":2571,"vw":65.772393},{"c":65.77,"h":65.78,"l":65.76,"n":31,"o":65.775,"t":"2026-10-07T19:30:00Z","v":4211,"vw":65.775512},{"c":65.765,"h":65.77,"l":65.755,"n":52,"o":65.7689,"t":"2026-10-07T19:45:00Z","v":6299,"vw":65.762106},{"c":65.68,"h":65.68,"l":65.68,"n":2,"o":65.68,"t":"2026-10-07T21:15:00Z","v":200,"vw":65.68},{"c":65.68,"h":65.68,"l":65.68,"n":2,"o":65.68,"t":"2026-10-07T21:45:00Z","v":200,"vw":65.68},{"c":65.71,"h":65.75,"l":65.7,"n":19,"o":65.75,"t":"2026-10-08T13:15:00Z","v":2042,"vw":65.723256},{"c":65.775,"h":65.78,"l":65.71,"n":208,"o":65.75,"t":"2026-10-08T13:30:00Z","v":15222,"vw":65.748567},{"c":65.78,"h":65.795,"l":65.78,"n":31,"o":65.785,"t":"2026-10-08T13:45:00Z","v":1101,"vw":65.786509},{"c":65.7989,"h":65.7989,"l":65.775,"n":31,"o":65.785,"t":"2026-10-08T14:00:00Z","v":1245,"vw":65.783832},{"c":65.78,"h":65.78,"l":65.77,"n":41,"o":65.77,"t":"2026-10-08T14:15:00Z","v":6219,"vw":65.77928},{"c":65.7311,"h":65.7812,"l":65.7311,"n":31,"o":65.7812,"t":"2026-10-08T14:30:00Z","v":2150,"vw":65.754779},{"c":65.71,"h":65.715,"l":65.705,"n":17,"o":65.715,"t":"2026-10-08T14:45:00Z","v":2265,"vw":65.710013},{"c":65.699,"h":65.71,"l":65.675,"n":19,"o":65.7,"t":"2026-10-08T15:00:00Z","v":1150,"vw":65.693661},{"c":65.725,"h":65.725,"l":65.685,"n":11,"o":65.69,"t":"2026-10-08T15:15:00Z","v":1465,"vw":65.691188},{"c":65.6959,"h":65.6959,"l":65.6959,"n":3,"o":65.6959,"t":"2026-10-08T15:30:00Z","v":673,"vw":65.6959},{"c":65.73,"h":65.73,"l":65.73,"n":5,"o":65.73,"t":"2026-10-08T15:45:00Z","v":703,"vw":65.73},{"c":65.73,"h":65.7399,"l":65.725,"n":14,"o":65.7399,"t":"2026-10-08T16:00:00Z","v":2638,"vw":65.728331},{"c":65.805,"h":65.82,"l":65.7797,"n":33,"o":65.7797,"t":"2026-10-08T16:15:00Z","v":2864,"vw":65.804743},{"c":65.82,"h":65.825,"l":65.82,"n":11,"o":65.825,"t":"2026-10-08T16:30:00Z","v":1118,"vw":65.823659},{"c":65.871,"h":65.871,"l":65.845,"n":9,"o":65.845,"t":"2026-10-08T16:45:00Z","v":562,"vw":65.864405},{"c":65.8901,"h":65.8999,"l":65.85,"n":32,"o":65.85,"t":"2026-10-08T17:00:00Z","v":7682,"vw":65.892084},{"c":65.915,"h":65.92,"l":65.9,"n":15,"o":65.9,"t":"2026-10-08T17:15:00Z","v":1061,"vw":65.905329},{"c":65.93,"h":65.93,"l":65.9,"n":14,"o":65.925,"t":"2026-10-08T17:30:00Z","v":2482,"vw":65.916295},{"c":65.92,"h":65.93,"l":65.9108,"n":53,"o":65.93,"t":"2026-10-08T17:45:00Z","v":2072,"vw":65.914622},{"c":65.895,"h":65.925,"l":65.895,"n":13,"o":65.925,"t":"2026-10-08T18:00:00Z","v":3083,"vw":65.910267},{"c":65.92,"h":65.92,"l":65.905,"n":12,"o":65.905,"t":"2026-10-08T18:15:00Z","v":900,"vw":65.910938},{"c":65.931,"h":65.94,"l":65.915,"n":52,"o":65.9301,"t":"2026-10-08T18:30:00Z","v":7229,"vw":65.93196},{"c":65.945,"h":65.95,"l":65.935,"n":19,"o":65.94,"t":"2026-10-08T18:45:00Z","v":1491,"vw":65.940794},{"c":65.945,"h":65.945,"l":65.94,"n":7,"o":65.94,"t":"2026-10-08T19:00:00Z","v":262,"vw":65.9425},{"c":65.95,"h":65.955,"l":65.9439,"n":37,"o":65.945,"t":"2026-10-08T19:15:00Z","v":7417,"vw":65.949922},{"c":65.945,"h":65.955,"l":65.935,"n":23,"o":65.9499,"t":"2026-10-08T19:30:00Z","v":4976,"vw":65.949702},{"c":65.96,"h":65.96,"l":65.93,"n":21,"o":65.945,"t":"2026-10-08T19:45:00Z","v":18879,"vw":65.94775},{"c":65.96,"h":65.96,"l":65.96,"n":7,"o":65.96,"t":"2026-10-08T20:00:00Z","v":200,"vw":65.96},{"c":65.86,"h":65.86,"l":65.86,"n":3,"o":65.86,"t":"2026-10-08T20:45:00Z","v":1600,"vw":65.86},{"c":65.86,"h":65.96,"l":65.86,"n":3,"o":65.96,"t":"2026-10-08T21:00:00Z","v":1800,"vw":65.903333},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-08T21:15:00Z","v":800,"vw":65.86},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-08T21:30:00Z","v":500,"vw":65.86},{"c":65.808,"h":65.96,"l":65.808,"n":4,"o":65.96,"t":"2026-10-08T21:45:00Z","v":1600,"vw":65.884375},{"c":65.86,"h":65.86,"l":65.81,"n":2,"o":65.81,"t":"2026-10-08T22:00:00Z","v":328,"vw":65.825244},{"c":65.808,"h":65.94,"l":65.808,"n":2,"o":65.94,"t":"2026-10-08T22:15:00Z","v":200,"vw":65.874},{"c":65.808,"h":65.94,"l":65.808,"n":2,"o":65.94,"t":"2026-10-08T22:30:00Z","v":200,"vw":65.874},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-10-08T22:45:00Z","v":100,"vw":65.86},{"c":65.89,"h":65.96,"l":65.89,"n":2,"o":65.96,"t":"2026-10-08T23:00:00Z","v":200,"vw":65.925},{"c":65.8,"h":65.8,"l":65.8,"n":2,"o":65.8,"t":"2026-10-09T13:00:00Z","v":155,"vw":65.8},{"c":65.9201,"h":66,"l":65.9201,"n":107,"o":66,"t":"2026-10-09T13:30:00Z","v":6120,"vw":65.963791},{"c":65.915,"h":65.935,"l":65.905,"n":59,"o":65.935,"t":"2026-10-09T13:45:00Z","v":6409,"vw":65.929273},{"c":65.915,"h":65.935,"l":65.895,"n":101,"o":65.91,"t":"2026-10-09T14:00:00Z","v":15457,"vw":65.910889},{"c":65.9,"h":65.91,"l":65.9,"n":41,"o":65.9099,"t":"2026-10-09T14:15:00Z","v":11145,"vw":65.901512},{"c":65.885,"h":65.885,"l":65.885,"n":6,"o":65.885,"t":"2026-10-09T14:30:00Z","v":418,"vw":65.885},{"c":65.8889,"h":65.895,"l":65.8801,"n":10,"o":65.89,"t":"2026-10-09T14:45:00Z","v":702,"vw":65.889269},{"c":65.885,"h":65.885,"l":65.885,"n":9,"o":65.885,"t":"2026-10-09T15:00:00Z","v":1113,"vw":65.885},{"c":65.915,"h":65.915,"l":65.9101,"n":10,"o":65.9101,"t":"2026-10-09T15:15:00Z","v":495,"vw":65.911825},{"c":65.9011,"h":65.9011,"l":65.9011,"n":2,"o":65.9011,"t":"2026-10-09T15:30:00Z","v":180,"vw":65.9011},{"c":65.9212,"h":65.9293,"l":65.915,"n":3,"o":65.915,"t":"2026-10-09T15:45:00Z","v":671,"vw":65.919589},{"c":65.945,"h":65.945,"l":65.945,"n":6,"o":65.945,"t":"2026-10-09T16:00:00Z","v":1769,"vw":65.945},{"c":65.95,"h":65.95,"l":65.95,"n":2,"o":65.95,"t":"2026-10-09T16:15:00Z","v":192,"vw":65.95},{"c":65.955,"h":65.955,"l":65.935,"n":14,"o":65.935,"t":"2026-10-09T16:30:00Z","v":2309,"vw":65.945442},{"c":65.96,"h":65.96,"l":65.96,"n":5,"o":65.96,"t":"2026-10-09T16:45:00Z","v":242,"vw":65.96},{"c":65.95,"h":65.955,"l":65.94,"n":73,"o":65.955,"t":"2026-10-09T17:00:00Z","v":9530,"vw":65.95017},{"c":65.94,"h":65.9599,"l":65.94,"n":16,"o":65.9589,"t":"2026-10-09T17:15:00Z","v":1964,"vw":65.956882},{"c":65.965,"h":65.965,"l":65.965,"n":1,"o":65.965,"t":"2026-10-09T17:30:00Z","v":152,"vw":65.965},{"c":65.95,"h":65.95,"l":65.9389,"n":6,"o":65.9389,"t":"2026-10-09T17:45:00Z","v":578,"vw":65.945824},{"c":65.9499,"h":65.95,"l":65.94,"n":66,"o":65.95,"t":"2026-10-09T18:15:00Z","v":3001,"vw":65.946922},{"c":65.945,"h":65.9499,"l":65.944,"n":7,"o":65.944,"t":"2026-10-09T18:30:00Z","v":1281,"vw":65.946346},{"c":65.971,"h":65.98,"l":65.94,"n":15,"o":65.95,"t":"2026-10-09T18:45:00Z","v":1483,"vw":65.954989},{"c":65.9501,"h":65.9699,"l":65.9501,"n":12,"o":65.9699,"t":"2026-10-09T19:00:00Z","v":996,"vw":65.960303},{"c":65.955,"h":65.9599,"l":65.95,"n":6,"o":65.955,"t":"2026-10-09T19:15:00Z","v":4882,"vw":65.955476},{"c":65.955,"h":65.955,"l":65.955,"n":5,"o":65.955,"t":"2026-10-09T19:30:00Z","v":485,"vw":65.955},{"c":65.96,"h":65.965,"l":65.95,"n":21,"o":65.955,"t":"2026-10-09T19:45:00Z","v":8082,"vw":65.953868},{"c":65.97,"h":65.97,"l":65.97,"n":9,"o":65.97,"t":"2026-10-09T20:00:00Z","v":276,"vw":65.97},{"c":65.9,"h":65.91,"l":65.9,"n":5,"o":65.91,"t":"2026-10-12T13:15:00Z","v":371,"vw":65.906667},{"c":65.935,"h":65.95,"l":65.91,"n":109,"o":65.91,"t":"2026-10-12T13:30:00Z","v":10240,"vw":65.917139},{"c":65.955,"h":65.955,"l":65.935,"n":69,"o":65.94,"t":"2026-10-12T13:45:00Z","v":9342,"vw":65.942016},{"c":65.965,"h":65.9789,"l":65.96,"n":62,"o":65.96,"t":"2026-10-12T14:00:00Z","v":1948,"vw":65.972189},{"c":65.935,"h":65.955,"l":65.935,"n":13,"o":65.955,"t":"2026-10-12T14:15:00Z","v":3352,"vw":65.940943},{"c":65.95,"h":65.955,"l":65.93,"n":76,"o":65.93,"t":"2026-10-12T14:30:00Z","v":7104,"vw":65.946513},{"c":65.95,"h":65.955,"l":65.94,"n":25,"o":65.955,"t":"2026-10-12T14:45:00Z","v":5471,"vw":65.948748},{"c":65.96,"h":65.9699,"l":65.96,"n":9,"o":65.96,"t":"2026-10-12T15:00:00Z","v":692,"vw":65.966782},{"c":65.955,"h":65.955,"l":65.955,"n":2,"o":65.955,"t":"2026-10-12T15:15:00Z","v":117,"vw":65.955},{"c":65.955,"h":65.955,"l":65.95,"n":8,"o":65.9533,"t":"2026-10-12T15:30:00Z","v":822,"vw":65.953533},{"c":65.9511,"h":65.955,"l":65.9511,"n":6,"o":65.955,"t":"2026-10-12T15:45:00Z","v":486,"vw":65.953684},{"c":65.95,"h":65.95,"l":65.9389,"n":19,"o":65.945,"t":"2026-10-12T16:00:00Z","v":2553,"vw":65.944444},{"c":65.95,"h":65.965,"l":65.95,"n":6,"o":65.9601,"t":"2026-10-12T16:30:00Z","v":1860,"vw":65.963634},{"c":65.955,"h":65.965,"l":65.955,"n":2,"o":65.965,"t":"2026-10-12T17:00:00Z","v":2118,"vw":65.961917},{"c":65.97,"h":65.975,"l":65.97,"n":3,"o":65.975,"t":"2026-10-12T17:15:00Z","v":1289,"vw":65.974588},{"c":65.9709,"h":65.9709,"l":65.97,"n":6,"o":65.97,"t":"2026-10-12T17:30:00Z","v":697,"vw":65.970682},{"c":65.975,"h":65.975,"l":65.965,"n":41,"o":65.965,"t":"2026-10-12T17:45:00Z","v":3803,"vw":65.971661},{"c":65.96,"h":65.97,"l":65.95,"n":43,"o":65.97,"t":"2026-10-12T18:00:00Z","v":12041,"vw":65.954125},{"c":65.96,"h":65.96,"l":65.945,"n":8,"o":65.955,"t":"2026-10-12T18:15:00Z","v":1790,"vw":65.949069},{"c":65.965,"h":65.965,"l":65.965,"n":1,"o":65.965,"t":"2026-10-12T18:30:00Z","v":100,"vw":65.965},{"c":65.955,"h":65.955,"l":65.955,"n":1,"o":65.955,"t":"2026-10-12T18:45:00Z","v":733,"vw":65.955},{"c":65.951,"h":65.955,"l":65.9501,"n":12,"o":65.9501,"t":"2026-10-12T19:00:00Z","v":10551,"vw":65.951703},{"c":65.96,"h":65.96,"l":65.9579,"n":5,"o":65.9579,"t":"2026-10-12T19:15:00Z","v":530,"vw":65.958556},{"c":65.965,"h":65.965,"l":65.965,"n":3,"o":65.965,"t":"2026-10-12T19:30:00Z","v":102,"vw":65.965},{"c":65.965,"h":65.9799,"l":65.96,"n":31,"o":65.9699,"t":"2026-10-12T19:45:00Z","v":15790,"vw":65.963979},{"c":65.97,"h":65.97,"l":65.97,"n":7,"o":65.97,"t":"2026-10-12T20:00:00Z","v":304,"vw":65.97},{"c":66.03,"h":66.07,"l":66.03,"n":29,"o":66.05,"t":"2026-10-13T13:15:00Z","v":3553,"vw":66.039586},{"c":66.065,"h":66.08,"l":66.03,"n":140,"o":66.03,"t":"2026-10-13T13:30:00Z","v":18549,"vw":66.040536},{"c":66.015,"h":66.075,"l":66.0126,"n":46,"o":66.07,"t":"2026-10-13T13:45:00Z","v":5524,"vw":66.030422},{"c":66.015,"h":66.025,"l":66,"n":50,"o":66.005,"t":"2026-10-13T14:00:00Z","v":5213,"vw":66.014329},{"c":66.015,"h":66.015,"l":66.005,"n":18,"o":66.0101,"t":"2026-10-13T14:15:00Z","v":2296,"vw":66.007362},{"c":66.025,"h":66.025,"l":66.015,"n":27,"o":66.015,"t":"2026-10-13T14:30:00Z","v":674,"vw":66.022487},{"c":66.025,"h":66.035,"l":66.025,"n":11,"o":66.025,"t":"2026-10-13T14:45:00Z","v":1412,"vw":66.026039},{"c":66.0176,"h":66.0289,"l":66.0176,"n":12,"o":66.0289,"t":"2026-10-13T15:00:00Z","v":626,"vw":66.021879},{"c":66.02,"h":66.03,"l":66.02,"n":12,"o":66.02,"t":"2026-10-13T15:15:00Z","v":1400,"vw":66.02187},{"c":66,"h":66.035,"l":66,"n":24,"o":66.03,"t":"2026-10-13T15:30:00Z","v":4489,"vw":66.029395},{"c":66.015,"h":66.015,"l":66.005,"n":3,"o":66.005,"t":"2026-10-13T15:45:00Z","v":556,"vw":66.008063},{"c":66.01,"h":66.015,"l":66.01,"n":17,"o":66.015,"t":"2026-10-13T16:00:00Z","v":1403,"vw":66.010828},{"c":66.015,"h":66.02,"l":66.015,"n":9,"o":66.015,"t":"2026-10-13T16:15:00Z","v":1455,"vw":66.016214},{"c":65.995,"h":66.005,"l":65.995,"n":20,"o":66.005,"t":"2026-10-13T16:30:00Z","v":8361,"vw":66.000452},{"c":66.015,"h":66.015,"l":66.005,"n":5,"o":66.005,"t":"2026-10-13T16:45:00Z","v":446,"vw":66.012238},{"c":66.0095,"h":66.0095,"l":65.99,"n":12,"o":65.99,"t":"2026-10-13T17:00:00Z","v":537,"vw":66.005553},{"c":66.035,"h":66.035,"l":66.035,"n":4,"o":66.035,"t":"2026-10-13T17:30:00Z","v":226,"vw":66.035},{"c":66.03,"h":66.03,"l":66.025,"n":38,"o":66.03,"t":"2026-10-13T17:45:00Z","v":5239,"vw":66.028006},{"c":66.06,"h":66.06,"l":66.0211,"n":12,"o":66.0211,"t":"2026-10-13T18:00:00Z","v":685,"vw":66.037828},{"c":66.045,"h":66.0499,"l":66.03,"n":12,"o":66.03,"t":"2026-10-13T18:15:00Z","v":1286,"vw":66.037381},{"c":66.0499,"h":66.05,"l":66.0499,"n":2,"o":66.05,"t":"2026-10-13T18:30:00Z","v":210,"vw":66.04995},{"c":66.04,"h":66.045,"l":66.035,"n":9,"o":66.035,"t":"2026-10-13T18:45:00Z","v":1314,"vw":66.04187},{"c":66.0501,"h":66.055,"l":66.0501,"n":8,"o":66.055,"t":"2026-10-13T19:00:00Z","v":4885,"vw":66.050609},{"c":66.05,"h":66.06,"l":66.04,"n":26,"o":66.06,"t":"2026-10-13T19:15:00Z","v":4386,"vw":66.048314},{"c":66.04,"h":66.0501,"l":66.04,"n":26,"o":66.05,"t":"2026-10-13T19:30:00Z","v":4771,"vw":66.047189},{"c":66.045,"h":66.05,"l":66.0312,"n":31,"o":66.045,"t":"2026-10-13T19:45:00Z","v":8223,"vw":66.047161},{"c":65.84,"h":65.87,"l":65.82,"n":11,"o":65.82,"t":"2026-10-14T13:15:00Z","v":1455,"vw":65.838556},{"c":65.885,"h":65.885,"l":65.81,"n":88,"o":65.84,"t":"2026-10-14T13:30:00Z","v":12220,"vw":65.832338},{"c":65.88,"h":65.9,"l":65.865,"n":62,"o":65.885,"t":"2026-10-14T13:45:00Z","v":2990,"vw":65.881179},{"c":65.925,"h":65.925,"l":65.8921,"n":23,"o":65.8921,"t":"2026-10-14T14:00:00Z","v":1348,"vw":65.904029},{"c":65.96,"h":65.96,"l":65.927,"n":50,"o":65.93,"t":"2026-10-14T14:15:00Z","v":2574,"vw":65.937742},{"c":65.985,"h":65.985,"l":65.955,"n":5,"o":65.955,"t":"2026-10-14T14:30:00Z","v":646,"vw":65.970075},{"c":65.965,"h":65.99,"l":65.95,"n":55,"o":65.99,"t":"2026-10-14T14:45:00Z","v":32393,"vw":65.959477},{"c":65.945,"h":65.955,"l":65.925,"n":50,"o":65.955,"t":"2026-10-14T15:00:00Z","v":2904,"vw":65.936132},{"c":65.995,"h":65.995,"l":65.955,"n":26,"o":65.955,"t":"2026-10-14T15:15:00Z","v":1347,"vw":65.97397},{"c":66,"h":66,"l":65.9901,"n":23,"o":65.9901,"t":"2026-10-14T15:30:00Z","v":1165,"vw":65.994776},{"c":65.9899,"h":66.025,"l":65.985,"n":25,"o":66.025,"t":"2026-10-14T15:45:00Z","v":5701,"vw":65.996415},{"c":66,"h":66.005,"l":65.98,"n":29,"o":65.985,"t":"2026-10-14T16:00:00Z","v":1882,"vw":65.993623},{"c":66.03,"h":66.035,"l":66.0058,"n":30,"o":66.0088,"t":"2026-10-14T16:15:00Z","v":1616,"vw":66.018543},{"c":66.01,"h":66.02,"l":66.01,"n":6,"o":66.015,"t":"2026-10-14T16:30:00Z","v":598,"vw":66.017},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-10-14T17:00:00Z","v":100,"vw":66.02},{"c":66.065,"h":66.065,"l":66.04,"n":11,"o":66.04,"t":"2026-10-14T17:15:00Z","v":1391,"vw":66.054591},{"c":66.1,"h":66.11,"l":66.1,"n":10,"o":66.11,"t":"2026-10-14T17:30:00Z","v":618,"vw":66.102625},{"c":66.085,"h":66.085,"l":66.075,"n":80,"o":66.075,"t":"2026-10-14T17:45:00Z","v":704,"vw":66.077988},{"c":66.125,"h":66.125,"l":66.095,"n":22,"o":66.11,"t":"2026-10-14T18:00:00Z","v":1731,"vw":66.11677},{"c":66.155,"h":66.155,"l":66.135,"n":18,"o":66.135,"t":"2026-10-14T18:15:00Z","v":1226,"vw":66.144429},{"c":66.145,"h":66.145,"l":66.14,"n":4,"o":66.14,"t":"2026-10-14T18:30:00Z","v":751,"vw":66.140666},{"c":66.135,"h":66.145,"l":66.135,"n":28,"o":66.145,"t":"2026-10-14T18:45:00Z","v":2762,"vw":66.139087},{"c":66.135,"h":66.155,"l":66.135,"n":9,"o":66.145,"t":"2026-10-14T19:00:00Z","v":1745,"vw":66.146929},{"c":66.125,"h":66.1399,"l":66.125,"n":23,"o":66.135,"t":"2026-10-14T19:15:00Z","v":4772,"vw":66.134374},{"c":66.1201,"h":66.13,"l":66.11,"n":22,"o":66.12,"t":"2026-10-14T19:30:00Z","v":3025,"vw":66.120362},{"c":66.12,"h":66.145,"l":66.12,"n":32,"o":66.13,"t":"2026-10-14T19:45:00Z","v":2593,"vw":66.135651},{"c":66.13,"h":66.13,"l":66.13,"n":7,"o":66.13,"t":"2026-10-14T20:00:00Z","v":295,"vw":66.13},{"c":66.194,"h":66.2,"l":66.194,"n":2,"o":66.2,"t":"2026-10-14T20:30:00Z","v":200,"vw":66.197},{"c":66.1775,"h":66.1775,"l":66.1775,"n":1,"o":66.1775,"t":"2026-10-14T20:45:00Z","v":100,"vw":66.1775},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-14T21:00:00Z","v":100,"vw":66.2},{"c":66.1922,"h":66.1985,"l":66.1922,"n":2,"o":66.1985,"t":"2026-10-14T21:30:00Z","v":200,"vw":66.19535},{"c":66.2028,"h":66.2028,"l":66.2,"n":2,"o":66.2,"t":"2026-10-14T22:00:00Z","v":200,"vw":66.2014},{"c":66.19,"h":66.19,"l":66.1775,"n":2,"o":66.1775,"t":"2026-10-14T22:30:00Z","v":200,"vw":66.18375},{"c":66.1775,"h":66.1775,"l":66.1775,"n":1,"o":66.1775,"t":"2026-10-14T22:45:00Z","v":100,"vw":66.1775},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-14T23:00:00Z","v":100,"vw":66.2},{"c":66.1775,"h":66.1775,"l":66.1775,"n":1,"o":66.1775,"t":"2026-10-14T23:15:00Z","v":100,"vw":66.1775},{"c":66.1993,"h":66.1993,"l":66.1976,"n":5,"o":66.1976,"t":"2026-10-14T23:30:00Z","v":203,"vw":66.19845},{"c":66.1775,"h":66.2,"l":66.1669,"n":5,"o":66.1669,"t":"2026-10-14T23:45:00Z","v":302,"vw":66.181467},{"c":66.13,"h":66.13,"l":66.13,"n":2,"o":66.13,"t":"2026-10-15T08:00:00Z","v":336,"vw":66.13},{"c":66.56,"h":66.57,"l":66.55,"n":5,"o":66.57,"t":"2026-10-15T13:15:00Z","v":403,"vw":66.5575},{"c":66.5399,"h":66.565,"l":66.53,"n":124,"o":66.55,"t":"2026-10-15T13:30:00Z","v":8277,"vw":66.550464},{"c":66.57,"h":66.57,"l":66.515,"n":29,"o":66.52,"t":"2026-10-15T13:45:00Z","v":2751,"vw":66.561481},{"c":66.52,"h":66.555,"l":66.5112,"n":40,"o":66.555,"t":"2026-10-15T14:00:00Z","v":1928,"vw":66.530169},{"c":66.5,"h":66.51,"l":66.495,"n":29,"o":66.5,"t":"2026-10-15T14:15:00Z","v":3483,"vw":66.504785},{"c":66.52,"h":66.54,"l":66.52,"n":15,"o":66.5301,"t":"2026-10-15T14:30:00Z","v":698,"vw":66.530223},{"c":66.46,"h":66.5099,"l":66.46,"n":12,"o":66.49,"t":"2026-10-15T14:45:00Z","v":1626,"vw":66.50033},{"c":66.4113,"h":66.4113,"l":66.4113,"n":2,"o":66.4113,"t":"2026-10-15T15:00:00Z","v":223,"vw":66.4113},{"c":66.39,"h":66.39,"l":66.39,"n":5,"o":66.39,"t":"2026-10-15T15:15:00Z","v":709,"vw":66.39},{"c":66.394,"h":66.415,"l":66.39,"n":8,"o":66.41,"t":"2026-10-15T15:30:00Z","v":904,"vw":66.398188},{"c":66.391,"h":66.395,"l":66.3798,"n":14,"o":66.395,"t":"2026-10-15T15:45:00Z","v":3320,"vw":66.387612},{"c":66.4,"h":66.4,"l":66.3901,"n":24,"o":66.395,"t":"2026-10-15T16:00:00Z","v":1696,"vw":66.392709},{"c":66.405,"h":66.42,"l":66.395,"n":28,"o":66.405,"t":"2026-10-15T16:15:00Z","v":3469,"vw":66.411564},{"c":66.41,"h":66.41,"l":66.395,"n":19,"o":66.395,"t":"2026-10-15T16:30:00Z","v":6476,"vw":66.399968},{"c":66.4199,"h":66.4199,"l":66.415,"n":2,"o":66.415,"t":"2026-10-15T16:45:00Z","v":340,"vw":66.418171},{"c":66.425,"h":66.425,"l":66.415,"n":6,"o":66.415,"t":"2026-10-15T17:00:00Z","v":1251,"vw":66.424148},{"c":66.42,"h":66.425,"l":66.4101,"n":8,"o":66.425,"t":"2026-10-15T17:15:00Z","v":1896,"vw":66.416473},{"c":66.415,"h":66.415,"l":66.415,"n":5,"o":66.415,"t":"2026-10-15T17:30:00Z","v":1985,"vw":66.415},{"c":66.4087,"h":66.4087,"l":66.4087,"n":1,"o":66.4087,"t":"2026-10-15T17:45:00Z","v":210,"vw":66.4087},{"c":66.41,"h":66.41,"l":66.41,"n":12,"o":66.41,"t":"2026-10-15T18:00:00Z","v":675,"vw":66.41},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-15T18:15:00Z","v":100,"vw":66.44},{"c":66.4301,"h":66.445,"l":66.43,"n":19,"o":66.445,"t":"2026-10-15T18:30:00Z","v":2956,"vw":66.438533},{"c":66.415,"h":66.435,"l":66.41,"n":14,"o":66.435,"t":"2026-10-15T18:45:00Z","v":44364,"vw":66.410276},{"c":66.4101,"h":66.425,"l":66.4101,"n":15,"o":66.415,"t":"2026-10-15T19:00:00Z","v":4976,"vw":66.41461},{"c":66.415,"h":66.415,"l":66.415,"n":2,"o":66.415,"t":"2026-10-15T19:15:00Z","v":101,"vw":66.415},{"c":66.385,"h":66.385,"l":66.37,"n":27,"o":66.38,"t":"2026-10-15T19:30:00Z","v":2893,"vw":66.375805},{"c":66.4,"h":66.4,"l":66.3813,"n":33,"o":66.385,"t":"2026-10-15T19:45:00Z","v":2043,"vw":66.389317},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-15T20:45:00Z","v":100,"vw":66.6},{"c":66.375,"h":66.375,"l":66.27,"n":88,"o":66.27,"t":"2026-10-16T13:30:00Z","v":4170,"vw":66.285947},{"c":66.415,"h":66.415,"l":66.34,"n":29,"o":66.34,"t":"2026-10-16T13:45:00Z","v":1094,"vw":66.381186},{"c":66.45,"h":66.465,"l":66.4299,"n":28,"o":66.45,"t":"2026-10-16T14:00:00Z","v":1791,"vw":66.444266},{"c":66.45,"h":66.45,"l":66.4299,"n":28,"o":66.43,"t":"2026-10-16T14:15:00Z","v":1501,"vw":66.434163},{"c":66.4188,"h":66.44,"l":66.4188,"n":42,"o":66.44,"t":"2026-10-16T14:30:00Z","v":2212,"vw":66.427891},{"c":66.415,"h":66.415,"l":66.395,"n":16,"o":66.4061,"t":"2026-10-16T14:45:00Z","v":3686,"vw":66.401791},{"c":66.475,"h":66.475,"l":66.415,"n":84,"o":66.4288,"t":"2026-10-16T15:00:00Z","v":14024,"vw":66.437579},{"c":66.445,"h":66.45,"l":66.445,"n":40,"o":66.445,"t":"2026-10-16T15:15:00Z","v":3527,"vw":66.448827},{"c":66.4461,"h":66.45,"l":66.4461,"n":5,"o":66.45,"t":"2026-10-16T15:30:00Z","v":623,"vw":66.447075},{"c":66.3891,"h":66.425,"l":66.3891,"n":19,"o":66.425,"t":"2026-10-16T15:45:00Z","v":965,"vw":66.400679},{"c":66.28,"h":66.3,"l":66.28,"n":19,"o":66.3,"t":"2026-10-16T16:15:00Z","v":4322,"vw":66.282829},{"c":66.285,"h":66.29,"l":66.265,"n":39,"o":66.275,"t":"2026-10-16T16:30:00Z","v":3559,"vw":66.277711},{"c":66.285,"h":66.285,"l":66.245,"n":12,"o":66.25,"t":"2026-10-16T16:45:00Z","v":1090,"vw":66.257963},{"c":66.3031,"h":66.32,"l":66.3031,"n":5,"o":66.315,"t":"2026-10-16T17:00:00Z","v":511,"vw":66.31243},{"c":66.32,"h":66.3398,"l":66.305,"n":39,"o":66.31,"t":"2026-10-16T17:15:00Z","v":3574,"vw":66.327964},{"c":66.3201,"h":66.345,"l":66.3201,"n":14,"o":66.33,"t":"2026-10-16T17:30:00Z","v":1705,"vw":66.3288},{"c":66.3261,"h":66.33,"l":66.315,"n":111,"o":66.32,"t":"2026-10-16T17:45:00Z","v":4128,"vw":66.322484},{"c":66.3088,"h":66.325,"l":66.3088,"n":20,"o":66.325,"t":"2026-10-16T18:00:00Z","v":2442,"vw":66.312116},{"c":66.31,"h":66.32,"l":66.3,"n":33,"o":66.308,"t":"2026-10-16T18:15:00Z","v":1994,"vw":66.310924},{"c":66.335,"h":66.335,"l":66.295,"n":15,"o":66.31,"t":"2026-10-16T18:45:00Z","v":10031,"vw":66.312257},{"c":66.3599,"h":66.36,"l":66.35,"n":26,"o":66.35,"t":"2026-10-16T19:00:00Z","v":1824,"vw":66.357786},{"c":66.37,"h":66.37,"l":66.355,"n":13,"o":66.368,"t":"2026-10-16T19:15:00Z","v":1434,"vw":66.361026},{"c":66.355,"h":66.365,"l":66.355,"n":21,"o":66.365,"t":"2026-10-16T19:30:00Z","v":4843,"vw":66.359857},{"c":66.36,"h":66.3789,"l":66.355,"n":74,"o":66.355,"t":"2026-10-16T19:45:00Z","v":11307,"vw":66.361921},{"c":66.37,"h":66.37,"l":66.37,"n":7,"o":66.37,"t":"2026-10-16T20:00:00Z","v":129,"vw":66.37},{"c":66.3451,"h":66.3451,"l":66.3451,"n":1,"o":66.3451,"t":"2026-10-16T20:15:00Z","v":100,"vw":66.3451},{"c":66.332,"h":66.3761,"l":66.332,"n":3,"o":66.3761,"t":"2026-10-16T20:45:00Z","v":300,"vw":66.3467},{"c":66.3329,"h":66.3332,"l":66.3329,"n":2,"o":66.3332,"t":"2026-10-16T21:00:00Z","v":200,"vw":66.33305},{"c":66.3465,"h":66.3465,"l":66.332,"n":2,"o":66.332,"t":"2026-10-16T21:15:00Z","v":200,"vw":66.33925},{"c":66.332,"h":66.332,"l":66.332,"n":1,"o":66.332,"t":"2026-10-16T21:30:00Z","v":100,"vw":66.332},{"c":66.34,"h":66.39,"l":66.34,"n":11,"o":66.37,"t":"2026-10-19T13:15:00Z","v":1165,"vw":66.367027},{"c":66.315,"h":66.36,"l":66.26,"n":185,"o":66.31,"t":"2026-10-19T13:30:00Z","v":17051,"vw":66.332834},{"c":66.3289,"h":66.33,"l":66.29,"n":55,"o":66.29,"t":"2026-10-19T13:45:00Z","v":3473,"vw":66.308709},{"c":66.33,"h":66.335,"l":66.326,"n":24,"o":66.335,"t":"2026-10-19T14:00:00Z","v":4535,"vw":66.329799},{"c":66.29,"h":66.3088,"l":66.29,"n":33,"o":66.3088,"t":"2026-10-19T14:15:00Z","v":2475,"vw":66.298928},{"c":66.2488,"h":66.28,"l":66.24,"n":53,"o":66.27,"t":"2026-10-19T14:30:00Z","v":7552,"vw":66.273853},{"c":66.24,"h":66.24,"l":66.23,"n":30,"o":66.2373,"t":"2026-10-19T14:45:00Z","v":823,"vw":66.235425},{"c":66.235,"h":66.24,"l":66.225,"n":34,"o":66.2299,"t":"2026-10-19T15:00:00Z","v":3456,"vw":66.230451},{"c":66.24,"h":66.25,"l":66.23,"n":60,"o":66.25,"t":"2026-10-19T15:30:00Z","v":4627,"vw":66.238311},{"c":66.22,"h":66.22,"l":66.22,"n":9,"o":66.22,"t":"2026-10-19T15:45:00Z","v":757,"vw":66.22},{"c":66.2,"h":66.2,"l":66.18,"n":26,"o":66.185,"t":"2026-10-19T16:15:00Z","v":608,"vw":66.187857},{"c":66.195,"h":66.195,"l":66.195,"n":1,"o":66.195,"t":"2026-10-19T16:30:00Z","v":300,"vw":66.195},{"c":66.18,"h":66.185,"l":66.18,"n":6,"o":66.18,"t":"2026-10-19T16:45:00Z","v":2821,"vw":66.183058},{"c":66.165,"h":66.165,"l":66.165,"n":2,"o":66.165,"t":"2026-10-19T17:00:00Z","v":368,"vw":66.165},{"c":66.175,"h":66.18,"l":66.175,"n":12,"o":66.18,"t":"2026-10-19T17:15:00Z","v":2497,"vw":66.176017},{"c":66.19,"h":66.19,"l":66.18,"n":16,"o":66.18,"t":"2026-10-19T17:30:00Z","v":3497,"vw":66.181425},{"c":66.19,"h":66.205,"l":66.19,"n":24,"o":66.19,"t":"2026-10-19T17:45:00Z","v":2849,"vw":66.198338},{"c":66.21,"h":66.215,"l":66.195,"n":10,"o":66.195,"t":"2026-10-19T18:00:00Z","v":1701,"vw":66.205429},{"c":66.2189,"h":66.2199,"l":66.205,"n":18,"o":66.21,"t":"2026-10-19T18:15:00Z","v":1967,"vw":66.211449},{"c":66.2388,"h":66.2388,"l":66.225,"n":11,"o":66.225,"t":"2026-10-19T18:30:00Z","v":1162,"vw":66.233283},{"c":66.215,"h":66.235,"l":66.2114,"n":31,"o":66.235,"t":"2026-10-19T18:45:00Z","v":8568,"vw":66.218196},{"c":66.185,"h":66.2101,"l":66.185,"n":30,"o":66.21,"t":"2026-10-19T19:00:00Z","v":1889,"vw":66.195381},{"c":66.165,"h":66.1924,"l":66.165,"n":51,"o":66.18,"t":"2026-10-19T19:15:00Z","v":5647,"vw":66.177385},{"c":66.165,"h":66.1799,"l":66.165,"n":21,"o":66.1712,"t":"2026-10-19T19:30:00Z","v":2603,"vw":66.175692},{"c":66.175,"h":66.185,"l":66.17,"n":34,"o":66.175,"t":"2026-10-19T19:45:00Z","v":4174,"vw":66.176055},{"c":66.19,"h":66.19,"l":66.19,"n":7,"o":66.19,"t":"2026-10-19T20:00:00Z","v":316,"vw":66.19},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-19T21:30:00Z","v":400,"vw":66.35},{"c":66.325,"h":66.35,"l":66.24,"n":105,"o":66.24,"t":"2026-10-20T13:30:00Z","v":9417,"vw":66.296039},{"c":66.31,"h":66.3329,"l":66.305,"n":56,"o":66.3329,"t":"2026-10-20T13:45:00Z","v":7518,"vw":66.322939},{"c":66.3101,"h":66.3101,"l":66.29,"n":32,"o":66.29,"t":"2026-10-20T14:00:00Z","v":5260,"vw":66.291585},{"c":66.33,"h":66.33,"l":66.32,"n":21,"o":66.32,"t":"2026-10-20T14:15:00Z","v":992,"vw":66.325},{"c":66.405,"h":66.405,"l":66.405,"n":2,"o":66.405,"t":"2026-10-20T14:30:00Z","v":101,"vw":66.405},{"c":66.37,"h":66.375,"l":66.37,"n":18,"o":66.375,"t":"2026-10-20T14:45:00Z","v":1572,"vw":66.374248},{"c":66.345,"h":66.38,"l":66.34,"n":37,"o":66.375,"t":"2026-10-20T15:00:00Z","v":4168,"vw":66.369858},{"c":66.335,"h":66.35,"l":66.335,"n":23,"o":66.345,"t":"2026-10-20T15:15:00Z","v":1266,"vw":66.340716},{"c":66.3101,"h":66.3388,"l":66.3101,"n":13,"o":66.33,"t":"2026-10-20T15:30:00Z","v":1377,"vw":66.320429},{"c":66.295,"h":66.315,"l":66.295,"n":14,"o":66.315,"t":"2026-10-20T15:45:00Z","v":727,"vw":66.301486},{"c":66.2706,"h":66.2812,"l":66.2706,"n":32,"o":66.2812,"t":"2026-10-20T16:00:00Z","v":575,"vw":66.273214},{"c":66.2705,"h":66.2705,"l":66.2705,"n":2,"o":66.2705,"t":"2026-10-20T16:15:00Z","v":166,"vw":66.2705},{"c":66.275,"h":66.28,"l":66.265,"n":9,"o":66.265,"t":"2026-10-20T16:30:00Z","v":1175,"vw":66.274668},{"c":66.25,"h":66.265,"l":66.25,"n":14,"o":66.265,"t":"2026-10-20T16:45:00Z","v":1162,"vw":66.251364},{"c":66.245,"h":66.245,"l":66.24,"n":22,"o":66.245,"t":"2026-10-20T17:00:00Z","v":9824,"vw":66.241142},{"c":66.265,"h":66.265,"l":66.245,"n":16,"o":66.245,"t":"2026-10-20T17:15:00Z","v":2634,"vw":66.252653},{"c":66.2861,"h":66.2861,"l":66.28,"n":13,"o":66.28,"t":"2026-10-20T17:30:00Z","v":2659,"vw":66.281281},{"c":66.275,"h":66.285,"l":66.275,"n":3,"o":66.285,"t":"2026-10-20T17:45:00Z","v":383,"vw":66.279667},{"c":66.285,"h":66.285,"l":66.28,"n":12,"o":66.28,"t":"2026-10-20T18:00:00Z","v":2700,"vw":66.284659},{"c":66.275,"h":66.275,"l":66.275,"n":4,"o":66.275,"t":"2026-10-20T18:15:00Z","v":1180,"vw":66.275},{"c":66.2812,"h":66.29,"l":66.275,"n":15,"o":66.275,"t":"2026-10-20T18:30:00Z","v":3366,"vw":66.280406},{"c":66.285,"h":66.295,"l":66.28,"n":38,"o":66.2801,"t":"2026-10-20T18:45:00Z","v":13829,"vw":66.285385},{"c":66.29,"h":66.295,"l":66.28,"n":35,"o":66.285,"t":"2026-10-20T19:00:00Z","v":1910,"vw":66.287124},{"c":66.305,"h":66.3099,"l":66.2912,"n":36,"o":66.2912,"t":"2026-10-20T19:15:00Z","v":9970,"vw":66.300648},{"c":66.305,"h":66.31,"l":66.3001,"n":22,"o":66.305,"t":"2026-10-20T19:30:00Z","v":3810,"vw":66.304307},{"c":66.31,"h":66.31,"l":66.3,"n":28,"o":66.305,"t":"2026-10-20T19:45:00Z","v":3523,"vw":66.302108},{"c":66.31,"h":66.31,"l":66.31,"n":10,"o":66.31,"t":"2026-10-20T20:00:00Z","v":173,"vw":66.31},{"c":66.415,"h":66.415,"l":66.32,"n":96,"o":66.4,"t":"2026-10-21T13:30:00Z","v":14297,"vw":66.392194},{"c":66.39,"h":66.41,"l":66.385,"n":34,"o":66.405,"t":"2026-10-21T13:45:00Z","v":1179,"vw":66.398454},{"c":66.3314,"h":66.335,"l":66.315,"n":26,"o":66.335,"t":"2026-10-21T14:00:00Z","v":2717,"vw":66.331892},{"c":66.33,"h":66.345,"l":66.32,"n":13,"o":66.345,"t":"2026-10-21T14:15:00Z","v":462,"vw":66.327973},{"c":66.33,"h":66.33,"l":66.32,"n":9,"o":66.33,"t":"2026-10-21T14:30:00Z","v":4071,"vw":66.329502},{"c":66.31,"h":66.33,"l":66.31,"n":26,"o":66.325,"t":"2026-10-21T14:45:00Z","v":1921,"vw":66.319433},{"c":66.29,"h":66.305,"l":66.29,"n":18,"o":66.305,"t":"2026-10-21T15:00:00Z","v":928,"vw":66.299203},{"c":66.325,"h":66.325,"l":66.29,"n":23,"o":66.29,"t":"2026-10-21T15:15:00Z","v":3747,"vw":66.312737},{"c":66.32,"h":66.345,"l":66.315,"n":17,"o":66.34,"t":"2026-10-21T15:30:00Z","v":3199,"vw":66.319091},{"c":66.33,"h":66.33,"l":66.33,"n":2,"o":66.33,"t":"2026-10-21T15:45:00Z","v":155,"vw":66.33},{"c":66.3076,"h":66.33,"l":66.3076,"n":6,"o":66.33,"t":"2026-10-21T16:00:00Z","v":280,"vw":66.315716},{"c":66.325,"h":66.325,"l":66.315,"n":17,"o":66.3212,"t":"2026-10-21T16:15:00Z","v":6097,"vw":66.316977},{"c":66.315,"h":66.315,"l":66.315,"n":3,"o":66.315,"t":"2026-10-21T16:30:00Z","v":286,"vw":66.315},{"c":66.335,"h":66.335,"l":66.31,"n":24,"o":66.3159,"t":"2026-10-21T16:45:00Z","v":4476,"vw":66.313831},{"c":66.345,"h":66.345,"l":66.289,"n":7,"o":66.289,"t":"2026-10-21T17:00:00Z","v":440,"vw":66.31927},{"c":66.3299,"h":66.3299,"l":66.325,"n":3,"o":66.325,"t":"2026-10-21T17:15:00Z","v":1852,"vw":66.329368},{"c":66.33,"h":66.335,"l":66.32,"n":22,"o":66.335,"t":"2026-10-21T17:30:00Z","v":2609,"vw":66.325662},{"c":66.31,"h":66.325,"l":66.31,"n":7,"o":66.32,"t":"2026-10-21T17:45:00Z","v":660,"vw":66.316826},{"c":66.315,"h":66.3288,"l":66.315,"n":8,"o":66.3288,"t":"2026-10-21T18:00:00Z","v":617,"vw":66.32014},{"c":66.33,"h":66.33,"l":66.3099,"n":21,"o":66.315,"t":"2026-10-21T18:15:00Z","v":1578,"vw":66.318103},{"c":66.315,"h":66.32,"l":66.31,"n":93,"o":66.31,"t":"2026-10-21T18:30:00Z","v":19148,"vw":66.316173},{"c":66.2,"h":66.31,"l":66.2,"n":50,"o":66.3,"t":"2026-10-21T18:45:00Z","v":15041,"vw":66.280612},{"c":66.2,"h":66.2024,"l":66.1712,"n":12,"o":66.2024,"t":"2026-10-21T19:00:00Z","v":1713,"vw":66.194357},{"c":66.26,"h":66.26,"l":66.2,"n":22,"o":66.2,"t":"2026-10-21T19:15:00Z","v":1331,"vw":66.222475},{"c":66.2601,"h":66.2899,"l":66.2601,"n":9,"o":66.275,"t":"2026-10-21T19:30:00Z","v":1267,"vw":66.265303},{"c":66.29,"h":66.29,"l":66.27,"n":20,"o":66.27,"t":"2026-10-21T19:45:00Z","v":1026,"vw":66.276936},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-22T08:00:00Z","v":226,"vw":66.29},{"c":66.57,"h":66.57,"l":66.56,"n":2,"o":66.56,"t":"2026-10-22T11:15:00Z","v":373,"vw":66.567319},{"c":66.57,"h":66.57,"l":66.57,"n":2,"o":66.57,"t":"2026-10-22T12:00:00Z","v":835,"vw":66.57},{"c":66.13,"h":66.25,"l":66.13,"n":2,"o":66.25,"t":"2026-10-22T13:00:00Z","v":3000,"vw":66.134},{"c":66.48,"h":66.49,"l":66.445,"n":68,"o":66.48,"t":"2026-10-22T13:30:00Z","v":8549,"vw":66.470021},{"c":66.52,"h":66.545,"l":66.49,"n":98,"o":66.49,"t":"2026-10-22T13:45:00Z","v":40699,"vw":66.504046},{"c":66.52,"h":66.52,"l":66.5088,"n":14,"o":66.5088,"t":"2026-10-22T14:00:00Z","v":3967,"vw":66.515233},{"c":66.565,"h":66.57,"l":66.525,"n":122,"o":66.525,"t":"2026-10-22T14:15:00Z","v":25317,"vw":66.553399},{"c":66.58,"h":66.595,"l":66.565,"n":47,"o":66.57,"t":"2026-10-22T14:30:00Z","v":8836,"vw":66.57217},{"c":66.59,"h":66.595,"l":66.565,"n":36,"o":66.57,"t":"2026-10-22T14:45:00Z","v":3175,"vw":66.579717},{"c":66.605,"h":66.605,"l":66.58,"n":14,"o":66.59,"t":"2026-10-22T15:00:00Z","v":1040,"vw":66.594092},{"c":66.59,"h":66.61,"l":66.58,"n":22,"o":66.61,"t":"2026-10-22T15:15:00Z","v":1546,"vw":66.587207},{"c":66.61,"h":66.62,"l":66.58,"n":43,"o":66.58,"t":"2026-10-22T15:30:00Z","v":2478,"vw":66.599342},{"c":66.615,"h":66.62,"l":66.605,"n":28,"o":66.605,"t":"2026-10-22T15:45:00Z","v":1922,"vw":66.611395},{"c":66.605,"h":66.61,"l":66.605,"n":9,"o":66.61,"t":"2026-10-22T16:00:00Z","v":698,"vw":66.606765},{"c":66.62,"h":66.625,"l":66.61,"n":15,"o":66.61,"t":"2026-10-22T16:15:00Z","v":1304,"vw":66.613054},{"c":66.66,"h":66.66,"l":66.625,"n":10,"o":66.6282,"t":"2026-10-22T16:30:00Z","v":1058,"vw":66.631798},{"c":66.66,"h":66.69,"l":66.66,"n":23,"o":66.66,"t":"2026-10-22T16:45:00Z","v":1147,"vw":66.670983},{"c":66.67,"h":66.67,"l":66.65,"n":4,"o":66.65,"t":"2026-10-22T17:00:00Z","v":656,"vw":66.666894},{"c":66.675,"h":66.68,"l":66.67,"n":14,"o":66.68,"t":"2026-10-22T17:15:00Z","v":927,"vw":66.673721},{"c":66.675,"h":66.68,"l":66.675,"n":7,"o":66.68,"t":"2026-10-22T17:30:00Z","v":353,"vw":66.676493},{"c":66.7,"h":66.7,"l":66.69,"n":4,"o":66.69,"t":"2026-10-22T17:45:00Z","v":355,"vw":66.695798},{"c":66.7,"h":66.745,"l":66.695,"n":13,"o":66.745,"t":"2026-10-22T18:00:00Z","v":12432,"vw":66.719263},{"c":66.71,"h":66.71,"l":66.7,"n":8,"o":66.7,"t":"2026-10-22T18:15:00Z","v":9161,"vw":66.700112},{"c":66.73,"h":66.735,"l":66.72,"n":25,"o":66.72,"t":"2026-10-22T18:30:00Z","v":4754,"vw":66.728034},{"c":66.72,"h":66.7201,"l":66.705,"n":21,"o":66.7201,"t":"2026-10-22T18:45:00Z","v":2783,"vw":66.717067},{"c":66.72,"h":66.72,"l":66.715,"n":14,"o":66.7184,"t":"2026-10-22T19:00:00Z","v":2209,"vw":66.715851},{"c":66.72,"h":66.72,"l":66.72,"n":5,"o":66.72,"t":"2026-10-22T19:15:00Z","v":166,"vw":66.72},{"c":66.71,"h":66.71,"l":66.71,"n":6,"o":66.71,"t":"2026-10-22T19:30:00Z","v":442,"vw":66.71},{"c":66.675,"h":66.695,"l":66.675,"n":35,"o":66.695,"t":"2026-10-22T19:45:00Z","v":4296,"vw":66.684966}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":72.12542118067977,"iv":0.3678598103010024,"gamma":0.046228866085031045,"theta":-0.03996509554155189,"vega":0.05944240008555133,"rho":0.01182036745582037,"breakevenPct":9.636927155125246},{"delta":0.3,"premium":0.975,"strike":70.00550914635309,"iv":0.285358616988451,"gamma":0.06513442714165793,"theta":-0.03464018554843347,"vega":0.06504731028614098,"rho":0.014221282126053971,"breakevenPct":6.45745653746246},{"delta":0.35,"premium":0.975,"strike":68.7747691267296,"iv":0.23064387226419614,"gamma":0.08660565369698507,"theta":-0.03045729139467512,"vega":0.06915971934563776,"rho":0.01658968561910129,"breakevenPct":4.611577242939029},{"delta":0.4,"premium":0.9782679283287864,"strike":67.93464143342428,"iv":0.1899020202435665,"gamma":0.10920394605530716,"theta":-0.026985201885912437,"vega":0.07212898799298441,"rho":0.018939827051731726,"breakevenPct":3.3564444870687002},{"delta":0.45,"premium":1.0028911926629216,"strike":67.44217614674156,"iv":0.16522505535085272,"gamma":0.13019147692113117,"theta":-0.024631899882490486,"vega":0.07344698508975739,"rho":0.02128839567767712,"breakevenPct":2.6547691629613657},{"delta":0.5,"premium":1.0361092740984987,"strike":66.97037526907067,"iv":0.14231279087301008,"gamma":0.14951424164506458,"theta":-0.022421128428515992,"vega":0.07443330803084494,"rho":0.023649898275277928,"breakevenPct":1.9969771926046902},{"delta":0.55,"premium":1.144898803212683,"strike":66.6802698580995,"iv":0.1349169665354091,"gamma":0.15419925597778902,"theta":-0.021463582009238803,"vega":0.07250332736629538,"rho":0.026125125103504846,"breakevenPct":1.7250373622980182},{"delta":0.6,"premium":1.2536883323268668,"strike":66.39016444712836,"iv":0.12752114219780813,"gamma":0.15888427031051344,"theta":-0.020506035589961613,"vega":0.07057334670174582,"rho":0.02860035193173176,"breakevenPct":1.4530975319913466},{"delta":0.65,"premium":1.3624778614410509,"strike":66.10005903615719,"iv":0.12012531786020718,"gamma":0.1635692846432379,"theta":-0.01954848917068442,"vega":0.06864336603719626,"rho":0.03107557875995868,"breakevenPct":1.1811577016846746},{"delta":0.7,"premium":1.5205980910564054,"strike":65.75880381788718,"iv":0.11534316879446188,"gamma":0.1583673477274336,"theta":-0.016942696052689582,"vega":0.0640941341172159,"rho":0.03402843242309945,"breakevenPct":0.906489552221377},{"delta":0.75,"premium":1.7046908358009671,"strike":65.39061832839806,"iv":0.11193711453076574,"gamma":0.1479599507578429,"theta":-0.013469104345090403,"vega":0.058165871650988674,"rho":0.03723275565934351,"breakevenPct":0.6303849481800394},{"delta":0.8,"premium":1.8887835805455286,"strike":65.02243283890894,"iv":0.1085310602670696,"gamma":0.13755255378825224,"theta":-0.009995512637491225,"vega":0.05223760918476145,"rho":0.04043707889558757,"breakevenPct":0.35428034413870213},{"delta":0.85,"premium":2.247323151243538,"strike":64.59138452794878,"iv":0.10739266075732115,"gamma":0.11219013762816053,"theta":-0.007924001179517198,"vega":0.042258455296747856,"rho":0.04282219217387204,"breakevenPct":0.2455308274350551},{"delta":0.9,"premium":2.6171810373274846,"strike":64.15625760314414,"iv":0.1064013893569626,"gamma":0.08585742222143189,"theta":-0.005943458338340384,"vega":0.032016474805525094,"rho":0.04515415414590138,"breakevenPct":0.14763950576921495}],"put":[{"delta":0.2,"premium":0.975,"strike":60.75768327365151,"iv":0.4403314240977923,"gamma":0.034065167339940874,"theta":-0.038314219544327226,"vega":0.05236108974606562,"rho":-0.01172273352486872,"breakevenPct":10.337182941655032},{"delta":0.25,"premium":0.975,"strike":63.08646786170886,"iv":0.3336300856954632,"gamma":0.05102642467668085,"theta":-0.03229788753398428,"vega":0.05942930680793228,"rho":-0.014568938004233088,"breakevenPct":6.84444265210519},{"delta":0.3,"premium":0.975,"strike":64.50137920090776,"iv":0.26504553699421735,"gamma":0.07082598696089386,"theta":-0.0272622148521669,"vega":0.06492458605409772,"rho":-0.017450379120687212,"breakevenPct":4.722340906025087},{"delta":0.35,"premium":0.9959176444382138,"strike":65.41835288876428,"iv":0.22061326028149117,"gamma":0.09072554699683069,"theta":-0.023395133324698062,"vega":0.06900985587936802,"rho":-0.020347825710532237,"breakevenPct":3.378424830407098},{"delta":0.4,"premium":1.0453852249631141,"strike":66.09060099983607,"iv":0.19052821046986318,"gamma":0.10837174538528263,"theta":-0.020447339574349774,"vega":0.07202909942277552,"rho":-0.023237591987360598,"breakevenPct":2.4443707913416626},{"delta":0.45,"premium":1.1451116633758311,"strike":66.5338296150037,"iv":0.17634084794349794,"gamma":0.11993684646206096,"theta":-0.01860914241642118,"vega":0.07329914772211645,"rho":-0.026087252086779325,"breakevenPct":1.9291819248176028},{"delta":0.5,"premium":1.2448381017885484,"strike":66.97705823017132,"iv":0.16215348541713268,"gamma":0.1315019475388393,"theta":-0.016770945258492587,"vega":0.07456919602145737,"rho":-0.02893691218619806,"breakevenPct":1.413993058293543},{"delta":0.55,"premium":1.4202494499037062,"strike":67.34049889980741,"iv":0.15739793299671237,"gamma":0.13255187548292852,"theta":-0.01532043665819989,"vega":0.07301198951553702,"rho":-0.03171274842899407,"breakevenPct":1.1319843271035486},{"delta":0.6,"premium":1.5997921330752751,"strike":67.69958426615055,"iv":0.1531572251852016,"gamma":0.13302782238432231,"theta":-0.013891090418216906,"vega":0.07130045453203367,"rho":-0.03448455492414204,"breakevenPct":0.8627039623917842},{"delta":0.65,"premium":1.7855023021632723,"strike":68.05461892640504,"iv":0.14871312765134798,"gamma":0.13240321173053274,"theta":-0.01235690025356485,"vega":0.06899637527727726,"rho":-0.03724073889215684,"breakevenPct":0.6087489700161013},{"delta":0.7,"premium":2.0027928600970513,"strike":68.388912092457,"iv":0.14322758039132394,"gamma":0.12614323587107987,"theta":-0.010285860559942205,"vega":0.06365819448616084,"rho":-0.0399169282743217,"breakevenPct":0.4332669930859373},{"delta":0.75,"premium":2.2200834180308306,"strike":68.72320525850897,"iv":0.1377420331312999,"gamma":0.11988326001162697,"theta":-0.008214820866319552,"vega":0.0583200136950444,"rho":-0.04259311765648658,"breakevenPct":0.257785016155773},{"delta":0.8,"premium":2.740347490347492,"strike":69.33204633204633,"iv":0.14668108108108116,"gamma":0.10354324324324318,"theta":-0.007230501930501934,"vega":0.05253861003861003,"rho":-0.045415462982415264,"breakevenPct":0.12493612043668295},{"delta":0.85,"premium":4.8840807174887875,"strike":71.47085201793722,"iv":0.21954798206278023,"gamma":0.05675560538116594,"theta":-0.0099,"vega":0.043775336322869965,"rho":-0.04925148921032763,"breakevenPct":0.1323265085137876}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":72.12542118067977,"iv":0.3678598103010024,"gamma":0.046228866085031045,"theta":-0.03996509554155189,"vega":0.05944240008555133,"rho":0.01182036745582037,"breakevenPct":9.636927155125246},{"delta":0.3,"premium":0.975,"strike":70.00550914635309,"iv":0.285358616988451,"gamma":0.06513442714165793,"theta":-0.03464018554843347,"vega":0.06504731028614098,"rho":0.014221282126053971,"breakevenPct":6.45745653746246},{"delta":0.35,"premium":0.975,"strike":68.7747691267296,"iv":0.23064387226419614,"gamma":0.08660565369698507,"theta":-0.03045729139467512,"vega":0.06915971934563776,"rho":0.01658968561910129,"breakevenPct":4.611577242939029},{"delta":0.4,"premium":0.9782679283287864,"strike":67.93464143342428,"iv":0.1899020202435665,"gamma":0.10920394605530716,"theta":-0.026985201885912437,"vega":0.07212898799298441,"rho":0.018939827051731726,"breakevenPct":3.3564444870687002},{"delta":0.45,"premium":1.0028911926629216,"strike":67.44217614674156,"iv":0.16522505535085272,"gamma":0.13019147692113117,"theta":-0.024631899882490486,"vega":0.07344698508975739,"rho":0.02128839567767712,"breakevenPct":2.6547691629613657},{"delta":0.5,"premium":1.0361092740984987,"strike":66.97037526907067,"iv":0.14231279087301008,"gamma":0.14951424164506458,"theta":-0.022421128428515992,"vega":0.07443330803084494,"rho":0.023649898275277928,"breakevenPct":1.9969771926046902},{"delta":0.55,"premium":1.144898803212683,"strike":66.6802698580995,"iv":0.1349169665354091,"gamma":0.15419925597778902,"theta":-0.021463582009238803,"vega":0.07250332736629538,"rho":0.026125125103504846,"breakevenPct":1.7250373622980182},{"delta":0.6,"premium":1.2536883323268668,"strike":66.39016444712836,"iv":0.12752114219780813,"gamma":0.15888427031051344,"theta":-0.020506035589961613,"vega":0.07057334670174582,"rho":0.02860035193173176,"breakevenPct":1.4530975319913466},{"delta":0.65,"premium":1.3624778614410509,"strike":66.10005903615719,"iv":0.12012531786020718,"gamma":0.1635692846432379,"theta":-0.01954848917068442,"vega":0.06864336603719626,"rho":0.03107557875995868,"breakevenPct":1.1811577016846746},{"delta":0.7,"premium":1.5205980910564054,"strike":65.75880381788718,"iv":0.11534316879446188,"gamma":0.1583673477274336,"theta":-0.016942696052689582,"vega":0.0640941341172159,"rho":0.03402843242309945,"breakevenPct":0.906489552221377},{"delta":0.75,"premium":1.7046908358009671,"strike":65.39061832839806,"iv":0.11193711453076574,"gamma":0.1479599507578429,"theta":-0.013469104345090403,"vega":0.058165871650988674,"rho":0.03723275565934351,"breakevenPct":0.6303849481800394},{"delta":0.8,"premium":1.8887835805455286,"strike":65.02243283890894,"iv":0.1085310602670696,"gamma":0.13755255378825224,"theta":-0.009995512637491225,"vega":0.05223760918476145,"rho":0.04043707889558757,"breakevenPct":0.35428034413870213},{"delta":0.85,"premium":2.247323151243538,"strike":64.59138452794878,"iv":0.10739266075732115,"gamma":0.11219013762816053,"theta":-0.007924001179517198,"vega":0.042258455296747856,"rho":0.04282219217387204,"breakevenPct":0.2455308274350551},{"delta":0.9,"premium":2.6171810373274846,"strike":64.15625760314414,"iv":0.1064013893569626,"gamma":0.08585742222143189,"theta":-0.005943458338340384,"vega":0.032016474805525094,"rho":0.04515415414590138,"breakevenPct":0.14763950576921495}],"put":[{"delta":0.2,"premium":0.975,"strike":60.75768327365151,"iv":0.4403314240977923,"gamma":0.034065167339940874,"theta":-0.038314219544327226,"vega":0.05236108974606562,"rho":-0.01172273352486872,"breakevenPct":10.337182941655032},{"delta":0.25,"premium":0.975,"strike":63.08646786170886,"iv":0.3336300856954632,"gamma":0.05102642467668085,"theta":-0.03229788753398428,"vega":0.05942930680793228,"rho":-0.014568938004233088,"breakevenPct":6.84444265210519},{"delta":0.3,"premium":0.975,"strike":64.50137920090776,"iv":0.26504553699421735,"gamma":0.07082598696089386,"theta":-0.0272622148521669,"vega":0.06492458605409772,"rho":-0.017450379120687212,"breakevenPct":4.722340906025087},{"delta":0.35,"premium":0.9959176444382138,"strike":65.41835288876428,"iv":0.22061326028149117,"gamma":0.09072554699683069,"theta":-0.023395133324698062,"vega":0.06900985587936802,"rho":-0.020347825710532237,"breakevenPct":3.378424830407098},{"delta":0.4,"premium":1.0453852249631141,"strike":66.09060099983607,"iv":0.19052821046986318,"gamma":0.10837174538528263,"theta":-0.020447339574349774,"vega":0.07202909942277552,"rho":-0.023237591987360598,"breakevenPct":2.4443707913416626},{"delta":0.45,"premium":1.1451116633758311,"strike":66.5338296150037,"iv":0.17634084794349794,"gamma":0.11993684646206096,"theta":-0.01860914241642118,"vega":0.07329914772211645,"rho":-0.026087252086779325,"breakevenPct":1.9291819248176028},{"delta":0.5,"premium":1.2448381017885484,"strike":66.97705823017132,"iv":0.16215348541713268,"gamma":0.1315019475388393,"theta":-0.016770945258492587,"vega":0.07456919602145737,"rho":-0.02893691218619806,"breakevenPct":1.413993058293543},{"delta":0.55,"premium":1.4202494499037062,"strike":67.34049889980741,"iv":0.15739793299671237,"gamma":0.13255187548292852,"theta":-0.01532043665819989,"vega":0.07301198951553702,"rho":-0.03171274842899407,"breakevenPct":1.1319843271035486},{"delta":0.6,"premium":1.5997921330752751,"strike":67.69958426615055,"iv":0.1531572251852016,"gamma":0.13302782238432231,"theta":-0.013891090418216906,"vega":0.07130045453203367,"rho":-0.03448455492414204,"breakevenPct":0.8627039623917842},{"delta":0.65,"premium":1.7855023021632723,"strike":68.05461892640504,"iv":0.14871312765134798,"gamma":0.13240321173053274,"theta":-0.01235690025356485,"vega":0.06899637527727726,"rho":-0.03724073889215684,"breakevenPct":0.6087489700161013},{"delta":0.7,"premium":2.0027928600970513,"strike":68.388912092457,"iv":0.14322758039132394,"gamma":0.12614323587107987,"theta":-0.010285860559942205,"vega":0.06365819448616084,"rho":-0.0399169282743217,"breakevenPct":0.4332669930859373},{"delta":0.75,"premium":2.2200834180308306,"strike":68.72320525850897,"iv":0.1377420331312999,"gamma":0.11988326001162697,"theta":-0.008214820866319552,"vega":0.0583200136950444,"rho":-0.04259311765648658,"breakevenPct":0.257785016155773},{"delta":0.8,"premium":2.740347490347492,"strike":69.33204633204633,"iv":0.14668108108108116,"gamma":0.10354324324324318,"theta":-0.007230501930501934,"vega":0.05253861003861003,"rho":-0.045415462982415264,"breakevenPct":0.12493612043668295},{"delta":0.85,"premium":4.8840807174887875,"strike":71.47085201793722,"iv":0.21954798206278023,"gamma":0.05675560538116594,"theta":-0.0099,"vega":0.043775336322869965,"rho":-0.04925148921032763,"breakevenPct":0.1323265085137876}]}},"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"}}