{"symbol":"BNO","url":"https://intraalpha.com/companies/BNO","capturedAt":"2026-10-21T17:48:07.424Z","state":"ready","quote":{"symbol":"BNO","last_price":66.59,"prev_close":66.87,"regular_close":66.59,"change":-0.28,"change_pct":-0.4187,"regular_change":-0.28,"regular_change_pct":-0.4187,"extended_change":0,"extended_change_pct":0,"bid":66.57,"ask":66.59,"bid_size":300,"ask_size":1100,"volume":1249373,"vwap":66.546397,"open":66.56,"high":67.06,"low":66.11,"close":66.59,"trade_count":13936,"last_trade_at":"2026-10-21T17:45:44.007856892Z","last_quote_at":"2026-10-21T17:48:06.511785566Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.546057659-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":645700000,"net_expense_ratio":0.0115,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2010-06-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:36:03.116Z","bars":[{"c":64.73,"h":65.3,"l":64.73,"n":62,"o":65.15,"t":"2026-10-14T08:00:00Z","v":14046,"vw":65.159885},{"c":64.7,"h":64.7,"l":64.69,"n":19,"o":64.69,"t":"2026-10-14T08:10:00Z","v":2798,"vw":64.698418},{"c":64.79,"h":64.79,"l":64.7,"n":10,"o":64.7,"t":"2026-10-14T08:15:00Z","v":2131,"vw":64.71447},{"c":64.81,"h":64.81,"l":64.81,"n":3,"o":64.81,"t":"2026-10-14T08:25:00Z","v":140,"vw":64.81},{"c":64.84,"h":64.84,"l":64.84,"n":1,"o":64.84,"t":"2026-10-14T08:30:00Z","v":100,"vw":64.84},{"c":64.8,"h":64.8,"l":64.8,"n":3,"o":64.8,"t":"2026-10-14T08:35:00Z","v":300,"vw":64.8},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-14T08:40:00Z","v":100,"vw":64.94},{"c":65,"h":65,"l":65,"n":5,"o":65,"t":"2026-10-14T08:45:00Z","v":1100,"vw":65},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-14T08:50:00Z","v":100,"vw":64.9},{"c":64.8,"h":64.8,"l":64.8,"n":2,"o":64.8,"t":"2026-10-14T08:55:00Z","v":101,"vw":64.8},{"c":64.7,"h":64.75,"l":64.7,"n":18,"o":64.75,"t":"2026-10-14T09:00:00Z","v":1437,"vw":64.720968},{"c":64.59,"h":64.6,"l":64.59,"n":3,"o":64.6,"t":"2026-10-14T09:15:00Z","v":310,"vw":64.594},{"c":64.59,"h":64.59,"l":64.59,"n":4,"o":64.59,"t":"2026-10-14T09:20:00Z","v":2400,"vw":64.59},{"c":64.9,"h":64.9,"l":64.8,"n":13,"o":64.8,"t":"2026-10-14T09:25:00Z","v":2200,"vw":64.895052},{"c":64.99,"h":64.99,"l":64.99,"n":6,"o":64.99,"t":"2026-10-14T09:30:00Z","v":817,"vw":64.99},{"c":64.9,"h":64.97,"l":64.9,"n":2,"o":64.97,"t":"2026-10-14T09:35:00Z","v":470,"vw":64.955106},{"c":65,"h":65,"l":65,"n":18,"o":65,"t":"2026-10-14T09:40:00Z","v":3100,"vw":65},{"c":64.91,"h":64.91,"l":64.9,"n":8,"o":64.9,"t":"2026-10-14T09:45:00Z","v":1105,"vw":64.909011},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-14T09:55:00Z","v":140,"vw":65.04},{"c":65.2,"h":65.2,"l":65.1,"n":3,"o":65.1,"t":"2026-10-14T10:00:00Z","v":300,"vw":65.166667},{"c":65.26,"h":65.26,"l":65.24,"n":9,"o":65.24,"t":"2026-10-14T10:10:00Z","v":1338,"vw":65.243404},{"c":65.31,"h":65.32,"l":65.31,"n":3,"o":65.32,"t":"2026-10-14T10:15:00Z","v":415,"vw":65.3125},{"c":65.3,"h":65.3,"l":65.2985,"n":4,"o":65.2985,"t":"2026-10-14T10:20:00Z","v":1120,"vw":65.299839},{"c":65.4,"h":65.4,"l":65.39,"n":2,"o":65.39,"t":"2026-10-14T10:35:00Z","v":200,"vw":65.395},{"c":65.28,"h":65.3,"l":65.25,"n":5,"o":65.3,"t":"2026-10-14T10:45:00Z","v":600,"vw":65.272},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-10-14T10:50:00Z","v":370,"vw":65.22},{"c":65.3399,"h":65.34,"l":65.3399,"n":2,"o":65.34,"t":"2026-10-14T11:00:00Z","v":600,"vw":65.33995},{"c":65.4,"h":65.4,"l":65.36,"n":5,"o":65.36,"t":"2026-10-14T11:05:00Z","v":2135,"vw":65.362264},{"c":65.26,"h":65.3754,"l":65.25,"n":17,"o":65.3754,"t":"2026-10-14T11:10:00Z","v":2450,"vw":65.301027},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-14T11:15:00Z","v":100,"vw":65.2},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-14T11:20:00Z","v":100,"vw":65.24},{"c":65.3,"h":65.3,"l":65.3,"n":7,"o":65.3,"t":"2026-10-14T11:25:00Z","v":402,"vw":65.3},{"c":65.11,"h":65.2,"l":65.11,"n":5,"o":65.16,"t":"2026-10-14T12:00:00Z","v":591,"vw":65.171945},{"c":65,"h":65.1601,"l":65,"n":15,"o":65.14,"t":"2026-10-14T12:05:00Z","v":4197,"vw":65.126188},{"c":64.95,"h":64.95,"l":64.94,"n":3,"o":64.94,"t":"2026-10-14T12:10:00Z","v":500,"vw":64.942},{"c":64.99,"h":64.99,"l":64.99,"n":1,"o":64.99,"t":"2026-10-14T12:15:00Z","v":400,"vw":64.99},{"c":64.97,"h":65.01,"l":64.97,"n":2,"o":65.01,"t":"2026-10-14T12:20:00Z","v":300,"vw":64.996667},{"c":64.8,"h":64.81,"l":64.8,"n":2,"o":64.81,"t":"2026-10-14T12:25:00Z","v":200,"vw":64.805},{"c":64.89,"h":65,"l":64.86,"n":26,"o":65,"t":"2026-10-14T12:30:00Z","v":1676,"vw":64.889897},{"c":65,"h":65,"l":65,"n":5,"o":65,"t":"2026-10-14T12:35:00Z","v":302,"vw":65},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-10-14T12:40:00Z","v":250,"vw":65.05},{"c":64.98,"h":64.98,"l":64.95,"n":13,"o":64.95,"t":"2026-10-14T12:45:00Z","v":7501,"vw":64.97024},{"c":64.91,"h":64.929,"l":64.9,"n":10,"o":64.929,"t":"2026-10-14T12:50:00Z","v":713,"vw":64.906576},{"c":64.73,"h":64.87,"l":64.71,"n":23,"o":64.87,"t":"2026-10-14T13:00:00Z","v":5081,"vw":64.738494},{"c":64.71,"h":64.75,"l":64.71,"n":11,"o":64.73,"t":"2026-10-14T13:05:00Z","v":907,"vw":64.739529},{"c":64.66,"h":64.67,"l":64.66,"n":12,"o":64.67,"t":"2026-10-14T13:10:00Z","v":3320,"vw":64.668952},{"c":64.8,"h":64.81,"l":64.74,"n":25,"o":64.74,"t":"2026-10-14T13:15:00Z","v":8109,"vw":64.79258},{"c":64.83,"h":64.83,"l":64.76,"n":16,"o":64.8,"t":"2026-10-14T13:20:00Z","v":7615,"vw":64.775786},{"c":64.86,"h":64.87,"l":64.86,"n":8,"o":64.87,"t":"2026-10-14T13:25:00Z","v":566,"vw":64.867832},{"c":64.98,"h":64.99,"l":64.82,"n":443,"o":64.87,"t":"2026-10-14T13:30:00Z","v":41990,"vw":64.910501},{"c":64.94,"h":64.99,"l":64.89,"n":291,"o":64.98,"t":"2026-10-14T13:35:00Z","v":26074,"vw":64.946165},{"c":64.95,"h":65.01,"l":64.95,"n":272,"o":64.9799,"t":"2026-10-14T13:40:00Z","v":26844,"vw":64.989813},{"c":65.03,"h":65.04,"l":64.84,"n":354,"o":64.96,"t":"2026-10-14T13:45:00Z","v":54363,"vw":64.954954},{"c":65.05,"h":65.065,"l":64.97,"n":189,"o":64.99,"t":"2026-10-14T13:50:00Z","v":20207,"vw":65.032689},{"c":64.99,"h":65.045,"l":64.975,"n":169,"o":65.04,"t":"2026-10-14T13:55:00Z","v":15342,"vw":65.004508},{"c":64.95,"h":64.98,"l":64.89,"n":182,"o":64.96,"t":"2026-10-14T14:00:00Z","v":13776,"vw":64.934437},{"c":64.93,"h":64.975,"l":64.91,"n":141,"o":64.955,"t":"2026-10-14T14:05:00Z","v":10028,"vw":64.937546},{"c":64.88,"h":64.92,"l":64.85,"n":129,"o":64.9,"t":"2026-10-14T14:10:00Z","v":9630,"vw":64.892106},{"c":65.01,"h":65.07,"l":64.9,"n":158,"o":64.9,"t":"2026-10-14T14:15:00Z","v":18923,"vw":64.992137},{"c":64.92,"h":65.02,"l":64.88,"n":104,"o":65.01,"t":"2026-10-14T14:20:00Z","v":10066,"vw":64.924403},{"c":64.91,"h":64.94,"l":64.86,"n":121,"o":64.92,"t":"2026-10-14T14:25:00Z","v":5700,"vw":64.90416},{"c":64.96,"h":64.96,"l":64.89,"n":58,"o":64.93,"t":"2026-10-14T14:30:00Z","v":2495,"vw":64.933529},{"c":64.95,"h":65,"l":64.82,"n":181,"o":64.94,"t":"2026-10-14T14:35:00Z","v":17188,"vw":64.903532},{"c":64.75,"h":64.86,"l":64.7,"n":121,"o":64.84,"t":"2026-10-14T14:40:00Z","v":23915,"vw":64.787691},{"c":64.75,"h":64.84,"l":64.72,"n":126,"o":64.78,"t":"2026-10-14T14:45:00Z","v":11562,"vw":64.781246},{"c":64.9,"h":64.94,"l":64.77,"n":69,"o":64.77,"t":"2026-10-14T14:50:00Z","v":4039,"vw":64.857048},{"c":64.9,"h":64.92,"l":64.84,"n":24,"o":64.89,"t":"2026-10-14T14:55:00Z","v":1495,"vw":64.885836},{"c":65.17,"h":65.2,"l":64.99,"n":234,"o":64.99,"t":"2026-10-14T15:00:00Z","v":23471,"vw":65.080269},{"c":65.2,"h":65.215,"l":65.09,"n":86,"o":65.18,"t":"2026-10-14T15:05:00Z","v":5980,"vw":65.164098},{"c":65.0279,"h":65.23,"l":65.02,"n":148,"o":65.23,"t":"2026-10-14T15:10:00Z","v":10519,"vw":65.08682},{"c":64.92,"h":65.02,"l":64.8,"n":101,"o":65.02,"t":"2026-10-14T15:15:00Z","v":14253,"vw":64.870893},{"c":64.812,"h":64.95,"l":64.812,"n":61,"o":64.89,"t":"2026-10-14T15:20:00Z","v":7747,"vw":64.873332},{"c":64.96,"h":64.97,"l":64.88,"n":70,"o":64.89,"t":"2026-10-14T15:25:00Z","v":4792,"vw":64.926618},{"c":64.83,"h":64.92,"l":64.8,"n":74,"o":64.92,"t":"2026-10-14T15:30:00Z","v":6861,"vw":64.847937},{"c":64.78,"h":64.84,"l":64.77,"n":36,"o":64.84,"t":"2026-10-14T15:35:00Z","v":2245,"vw":64.79847},{"c":64.845,"h":64.845,"l":64.7707,"n":25,"o":64.815,"t":"2026-10-14T15:40:00Z","v":4288,"vw":64.778585},{"c":64.89,"h":64.89,"l":64.8,"n":42,"o":64.83,"t":"2026-10-14T15:45:00Z","v":2314,"vw":64.836191},{"c":64.9,"h":64.9414,"l":64.88,"n":37,"o":64.9,"t":"2026-10-14T15:50:00Z","v":3870,"vw":64.916605},{"c":65.025,"h":65.14,"l":65,"n":88,"o":65,"t":"2026-10-14T15:55:00Z","v":14033,"vw":65.101224},{"c":65.15,"h":65.18,"l":65.04,"n":62,"o":65.04,"t":"2026-10-14T16:00:00Z","v":6761,"vw":65.135586},{"c":65.19,"h":65.19,"l":65.06,"n":49,"o":65.15,"t":"2026-10-14T16:05:00Z","v":13858,"vw":65.103788},{"c":65.11,"h":65.18,"l":65.08,"n":31,"o":65.18,"t":"2026-10-14T16:10:00Z","v":1980,"vw":65.119204},{"c":65.19,"h":65.19,"l":65.125,"n":49,"o":65.13,"t":"2026-10-14T16:15:00Z","v":3601,"vw":65.15464},{"c":65.15,"h":65.23,"l":65.15,"n":162,"o":65.19,"t":"2026-10-14T16:20:00Z","v":11141,"vw":65.211081},{"c":65.24,"h":65.24,"l":65.17,"n":95,"o":65.17,"t":"2026-10-14T16:25:00Z","v":7050,"vw":65.208886},{"c":65.22,"h":65.3,"l":65.22,"n":115,"o":65.25,"t":"2026-10-14T16:30:00Z","v":11357,"vw":65.252876},{"c":65.315,"h":65.33,"l":65.225,"n":226,"o":65.24,"t":"2026-10-14T16:35:00Z","v":27514,"vw":65.289019},{"c":65.35,"h":65.5,"l":65.31,"n":236,"o":65.31,"t":"2026-10-14T16:40:00Z","v":25881,"vw":65.380304},{"c":65.4,"h":65.43,"l":65.325,"n":131,"o":65.36,"t":"2026-10-14T16:45:00Z","v":13630,"vw":65.364276},{"c":65.3895,"h":65.46,"l":65.38,"n":158,"o":65.4,"t":"2026-10-14T16:50:00Z","v":18043,"vw":65.404522},{"c":65.43,"h":65.455,"l":65.37,"n":104,"o":65.37,"t":"2026-10-14T16:55:00Z","v":8814,"vw":65.417431},{"c":65.49,"h":65.5,"l":65.43,"n":108,"o":65.432,"t":"2026-10-14T17:00:00Z","v":11233,"vw":65.471148},{"c":65.45,"h":65.53,"l":65.45,"n":140,"o":65.48,"t":"2026-10-14T17:05:00Z","v":9694,"vw":65.503836},{"c":65.4,"h":65.48,"l":65.375,"n":113,"o":65.435,"t":"2026-10-14T17:10:00Z","v":10333,"vw":65.425709},{"c":65.405,"h":65.445,"l":65.38,"n":85,"o":65.4,"t":"2026-10-14T17:15:00Z","v":7251,"vw":65.415604},{"c":65.35,"h":65.405,"l":65.32,"n":128,"o":65.39,"t":"2026-10-14T17:20:00Z","v":12493,"vw":65.374291},{"c":65.35,"h":65.39,"l":65.33,"n":107,"o":65.35,"t":"2026-10-14T17:25:00Z","v":9620,"vw":65.359626},{"c":65.37,"h":65.37,"l":65.31,"n":142,"o":65.35,"t":"2026-10-14T17:30:00Z","v":11490,"vw":65.327473},{"c":65.4699,"h":65.475,"l":65.3338,"n":130,"o":65.375,"t":"2026-10-14T17:35:00Z","v":11832,"vw":65.413567},{"c":65.5,"h":65.51,"l":65.402,"n":135,"o":65.475,"t":"2026-10-14T17:40:00Z","v":15516,"vw":65.449528},{"c":65.59,"h":65.615,"l":65.51,"n":135,"o":65.51,"t":"2026-10-14T17:45:00Z","v":16448,"vw":65.569733},{"c":65.515,"h":65.635,"l":65.51,"n":152,"o":65.6,"t":"2026-10-14T17:50:00Z","v":22061,"vw":65.539292},{"c":65.37,"h":65.515,"l":65.37,"n":196,"o":65.51,"t":"2026-10-14T17:55:00Z","v":15987,"vw":65.465074},{"c":65.39,"h":65.39,"l":65.205,"n":153,"o":65.35,"t":"2026-10-14T18:00:00Z","v":12744,"vw":65.30739},{"c":65.31,"h":65.38,"l":65.29,"n":130,"o":65.38,"t":"2026-10-14T18:05:00Z","v":11348,"vw":65.347173},{"c":65.24,"h":65.3099,"l":65.23,"n":109,"o":65.28,"t":"2026-10-14T18:10:00Z","v":8766,"vw":65.260657},{"c":65.25,"h":65.27,"l":65.16,"n":157,"o":65.23,"t":"2026-10-14T18:15:00Z","v":10463,"vw":65.221979},{"c":65.21,"h":65.26,"l":65.18,"n":236,"o":65.23,"t":"2026-10-14T18:20:00Z","v":17503,"vw":65.215557},{"c":65.09,"h":65.21,"l":65.0376,"n":129,"o":65.2,"t":"2026-10-14T18:25:00Z","v":12239,"vw":65.120953},{"c":65.11,"h":65.155,"l":65.1,"n":139,"o":65.1,"t":"2026-10-14T18:30:00Z","v":19138,"vw":65.119588},{"c":65.04,"h":65.125,"l":65.04,"n":112,"o":65.125,"t":"2026-10-14T18:35:00Z","v":10669,"vw":65.088679},{"c":65.0406,"h":65.08,"l":64.99,"n":94,"o":65.01,"t":"2026-10-14T18:40:00Z","v":9118,"vw":65.033309},{"c":65.05,"h":65.08,"l":65.045,"n":131,"o":65.055,"t":"2026-10-14T18:45:00Z","v":16476,"vw":65.059335},{"c":65.145,"h":65.16,"l":65.045,"n":403,"o":65.05,"t":"2026-10-14T18:50:00Z","v":35613,"vw":65.085526},{"c":65.13,"h":65.155,"l":65.09,"n":111,"o":65.155,"t":"2026-10-14T18:55:00Z","v":12973,"vw":65.124309},{"c":65.04,"h":65.125,"l":65.04,"n":131,"o":65.125,"t":"2026-10-14T19:00:00Z","v":17059,"vw":65.09184},{"c":65.06,"h":65.08,"l":65.02,"n":104,"o":65.05,"t":"2026-10-14T19:05:00Z","v":10174,"vw":65.059036},{"c":65.08,"h":65.105,"l":65.06,"n":96,"o":65.06,"t":"2026-10-14T19:10:00Z","v":8206,"vw":65.088223},{"c":65.085,"h":65.09,"l":65.04,"n":166,"o":65.075,"t":"2026-10-14T19:15:00Z","v":15960,"vw":65.062554},{"c":65.105,"h":65.115,"l":65.075,"n":158,"o":65.085,"t":"2026-10-14T19:20:00Z","v":10982,"vw":65.090688},{"c":65.1,"h":65.12,"l":65.09,"n":88,"o":65.1,"t":"2026-10-14T19:25:00Z","v":7310,"vw":65.105348},{"c":65.075,"h":65.1,"l":65.065,"n":102,"o":65.1,"t":"2026-10-14T19:30:00Z","v":10069,"vw":65.082538},{"c":65.065,"h":65.0788,"l":65.055,"n":71,"o":65.0788,"t":"2026-10-14T19:35:00Z","v":13585,"vw":65.070719},{"c":65.095,"h":65.14,"l":65.04,"n":462,"o":65.065,"t":"2026-10-14T19:40:00Z","v":38325,"vw":65.087415},{"c":65.08,"h":65.09,"l":65.045,"n":97,"o":65.09,"t":"2026-10-14T19:45:00Z","v":9320,"vw":65.072976},{"c":65.0999,"h":65.12,"l":65.02,"n":328,"o":65.07,"t":"2026-10-14T19:50:00Z","v":33772,"vw":65.071018},{"c":65.06,"h":65.1,"l":65.04,"n":294,"o":65.1,"t":"2026-10-14T19:55:00Z","v":17417,"vw":65.066626},{"c":65.06,"h":65.06,"l":65.06,"n":8,"o":65.06,"t":"2026-10-14T20:00:00Z","v":5477,"vw":65.06},{"c":65.08,"h":65.08,"l":65.08,"n":7,"o":65.08,"t":"2026-10-14T20:10:00Z","v":211,"vw":65.08},{"c":65.05,"h":65.05,"l":65.05,"n":7,"o":65.05,"t":"2026-10-14T20:45:00Z","v":160,"vw":65.05},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-14T21:05:00Z","v":400,"vw":65.07},{"c":65.1,"h":65.1,"l":65.09,"n":3,"o":65.09,"t":"2026-10-14T22:00:00Z","v":504,"vw":65.092},{"c":64.91,"h":64.95,"l":64.91,"n":3,"o":64.95,"t":"2026-10-14T23:05:00Z","v":505,"vw":64.9292},{"c":65.2057,"h":65.2057,"l":65.2057,"n":1,"o":65.2057,"t":"2026-10-14T23:15:00Z","v":105,"vw":65.2057},{"c":63.88,"h":64.28,"l":63.6,"n":227,"o":64,"t":"2026-10-15T08:00:00Z","v":59069,"vw":63.967259},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-15T08:05:00Z","v":200,"vw":63.77},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-15T08:10:00Z","v":190,"vw":63.75},{"c":63.5,"h":63.68,"l":63.5,"n":12,"o":63.68,"t":"2026-10-15T08:20:00Z","v":2580,"vw":63.645278},{"c":63.67,"h":63.67,"l":63.67,"n":2,"o":63.67,"t":"2026-10-15T08:25:00Z","v":135,"vw":63.67},{"c":63.6,"h":63.6,"l":63.6,"n":5,"o":63.6,"t":"2026-10-15T08:30:00Z","v":1000,"vw":63.6},{"c":63.84,"h":63.84,"l":63.83,"n":25,"o":63.83,"t":"2026-10-15T08:50:00Z","v":3016,"vw":63.837524},{"c":63.89,"h":63.9,"l":63.89,"n":11,"o":63.9,"t":"2026-10-15T08:55:00Z","v":2160,"vw":63.894742},{"c":63.91,"h":63.92,"l":63.91,"n":14,"o":63.92,"t":"2026-10-15T09:00:00Z","v":723,"vw":63.914329},{"c":63.72,"h":63.72,"l":63.72,"n":8,"o":63.72,"t":"2026-10-15T09:45:00Z","v":372,"vw":63.72},{"c":63.65,"h":63.66,"l":63.65,"n":7,"o":63.66,"t":"2026-10-15T09:50:00Z","v":575,"vw":63.654167},{"c":63.55,"h":63.64,"l":63.55,"n":20,"o":63.64,"t":"2026-10-15T09:55:00Z","v":2421,"vw":63.623807},{"c":63.82,"h":63.82,"l":63.81,"n":5,"o":63.81,"t":"2026-10-15T10:10:00Z","v":2500,"vw":63.811932},{"c":63.88,"h":63.88,"l":63.84,"n":27,"o":63.85,"t":"2026-10-15T10:20:00Z","v":3137,"vw":63.854313},{"c":64.16,"h":64.16,"l":64.12,"n":9,"o":64.12,"t":"2026-10-15T10:40:00Z","v":976,"vw":64.136604},{"c":64.21,"h":64.21,"l":64.21,"n":14,"o":64.21,"t":"2026-10-15T10:45:00Z","v":1104,"vw":64.21},{"c":64.12,"h":64.15,"l":64.09,"n":51,"o":64.15,"t":"2026-10-15T11:00:00Z","v":10580,"vw":64.119163},{"c":64.0946,"h":64.12,"l":64.0946,"n":16,"o":64.1,"t":"2026-10-15T11:05:00Z","v":5160,"vw":64.101048},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-15T11:20:00Z","v":200,"vw":64.16},{"c":64.1,"h":64.13,"l":64.1,"n":11,"o":64.13,"t":"2026-10-15T11:25:00Z","v":944,"vw":64.111251},{"c":64.1702,"h":64.19,"l":64.1702,"n":18,"o":64.19,"t":"2026-10-15T11:30:00Z","v":1459,"vw":64.180693},{"c":64.366,"h":64.366,"l":64.36,"n":11,"o":64.36,"t":"2026-10-15T11:40:00Z","v":784,"vw":64.361636},{"c":64.34,"h":64.37,"l":64.34,"n":95,"o":64.35,"t":"2026-10-15T11:50:00Z","v":16271,"vw":64.353786},{"c":64.32,"h":64.32,"l":64.3,"n":4,"o":64.3,"t":"2026-10-15T11:55:00Z","v":900,"vw":64.310588},{"c":64.2481,"h":64.2481,"l":64.24,"n":3,"o":64.24,"t":"2026-10-15T12:00:00Z","v":2680,"vw":64.243264},{"c":64.2001,"h":64.2001,"l":64.2001,"n":1,"o":64.2001,"t":"2026-10-15T12:05:00Z","v":451,"vw":64.2001},{"c":64.2999,"h":64.2999,"l":64.2999,"n":1,"o":64.2999,"t":"2026-10-15T12:10:00Z","v":440,"vw":64.2999},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-15T12:15:00Z","v":440,"vw":64.22},{"c":64,"h":64.2,"l":64,"n":49,"o":64.17,"t":"2026-10-15T12:20:00Z","v":8717,"vw":64.052335},{"c":63.89,"h":63.93,"l":63.89,"n":5,"o":63.93,"t":"2026-10-15T12:25:00Z","v":628,"vw":63.897846},{"c":63.974,"h":64.16,"l":63.974,"n":25,"o":64.16,"t":"2026-10-15T12:30:00Z","v":7514,"vw":64.025431},{"c":63.93,"h":63.94,"l":63.88,"n":16,"o":63.88,"t":"2026-10-15T12:35:00Z","v":1665,"vw":63.933375},{"c":64,"h":64.17,"l":64,"n":6,"o":64.17,"t":"2026-10-15T12:45:00Z","v":3050,"vw":64.011333},{"c":63.91,"h":64,"l":63.9,"n":15,"o":64,"t":"2026-10-15T12:50:00Z","v":4327,"vw":63.985783},{"c":64.0454,"h":64.0454,"l":64.0454,"n":2,"o":64.0454,"t":"2026-10-15T12:55:00Z","v":230,"vw":64.0454},{"c":64.1401,"h":64.1401,"l":64.1401,"n":2,"o":64.1401,"t":"2026-10-15T13:05:00Z","v":1030,"vw":64.1401},{"c":64.29,"h":64.43,"l":64.29,"n":14,"o":64.43,"t":"2026-10-15T13:10:00Z","v":1389,"vw":64.361719},{"c":64.41,"h":64.41,"l":64.27,"n":27,"o":64.36,"t":"2026-10-15T13:15:00Z","v":7643,"vw":64.341354},{"c":64.54,"h":64.54,"l":64.39,"n":19,"o":64.44,"t":"2026-10-15T13:20:00Z","v":4838,"vw":64.472106},{"c":64.365,"h":64.55,"l":64.365,"n":325,"o":64.53,"t":"2026-10-15T13:30:00Z","v":45784,"vw":64.521596},{"c":64.28,"h":64.41,"l":64.13,"n":970,"o":64.39,"t":"2026-10-15T13:35:00Z","v":82315,"vw":64.309951},{"c":64.38,"h":64.4,"l":64.25,"n":220,"o":64.3,"t":"2026-10-15T13:40:00Z","v":20533,"vw":64.330934},{"c":64.18,"h":64.37,"l":64.14,"n":375,"o":64.35,"t":"2026-10-15T13:45:00Z","v":42025,"vw":64.224115},{"c":64.14,"h":64.21,"l":64,"n":368,"o":64.21,"t":"2026-10-15T13:50:00Z","v":37961,"vw":64.076227},{"c":64.23,"h":64.24,"l":64.02,"n":263,"o":64.115,"t":"2026-10-15T13:55:00Z","v":21107,"vw":64.127811},{"c":64.455,"h":64.48,"l":64.1399,"n":243,"o":64.16,"t":"2026-10-15T14:00:00Z","v":25138,"vw":64.299665},{"c":64.53,"h":64.66,"l":64.455,"n":249,"o":64.46,"t":"2026-10-15T14:05:00Z","v":29761,"vw":64.529079},{"c":64.6813,"h":64.7,"l":64.59,"n":119,"o":64.59,"t":"2026-10-15T14:10:00Z","v":15595,"vw":64.654786},{"c":64.63,"h":64.75,"l":64.575,"n":229,"o":64.69,"t":"2026-10-15T14:15:00Z","v":27948,"vw":64.669294},{"c":64.53,"h":64.61,"l":64.515,"n":102,"o":64.61,"t":"2026-10-15T14:20:00Z","v":12490,"vw":64.55121},{"c":64.59,"h":64.59,"l":64.47,"n":128,"o":64.525,"t":"2026-10-15T14:25:00Z","v":13547,"vw":64.525827},{"c":64.56,"h":64.69,"l":64.55,"n":179,"o":64.57,"t":"2026-10-15T14:30:00Z","v":16963,"vw":64.626723},{"c":64.59,"h":64.67,"l":64.56,"n":100,"o":64.57,"t":"2026-10-15T14:35:00Z","v":7619,"vw":64.616767},{"c":64.735,"h":64.75,"l":64.59,"n":147,"o":64.605,"t":"2026-10-15T14:40:00Z","v":10582,"vw":64.636088},{"c":64.675,"h":64.77,"l":64.67,"n":144,"o":64.74,"t":"2026-10-15T14:45:00Z","v":10866,"vw":64.732554},{"c":64.62,"h":64.71,"l":64.5852,"n":95,"o":64.645,"t":"2026-10-15T14:50:00Z","v":7770,"vw":64.633469},{"c":64.67,"h":64.67,"l":64.61,"n":127,"o":64.64,"t":"2026-10-15T14:55:00Z","v":10422,"vw":64.632527},{"c":64.66,"h":64.69,"l":64.605,"n":140,"o":64.65,"t":"2026-10-15T15:00:00Z","v":10804,"vw":64.650936},{"c":64.84,"h":64.885,"l":64.645,"n":266,"o":64.66,"t":"2026-10-15T15:05:00Z","v":24265,"vw":64.825931},{"c":64.88,"h":64.89,"l":64.795,"n":153,"o":64.845,"t":"2026-10-15T15:10:00Z","v":8926,"vw":64.846822},{"c":65.194,"h":65.21,"l":64.835,"n":384,"o":64.9,"t":"2026-10-15T15:15:00Z","v":30475,"vw":65.004928},{"c":65.228,"h":65.26,"l":65.145,"n":158,"o":65.205,"t":"2026-10-15T15:20:00Z","v":10577,"vw":65.213144},{"c":65.22,"h":65.25,"l":65.17,"n":110,"o":65.2,"t":"2026-10-15T15:25:00Z","v":7587,"vw":65.208984},{"c":65.17,"h":65.25,"l":65.08,"n":209,"o":65.21,"t":"2026-10-15T15:30:00Z","v":21605,"vw":65.157675},{"c":65.01,"h":65.22,"l":65.01,"n":54,"o":65.17,"t":"2026-10-15T15:35:00Z","v":5842,"vw":65.108171},{"c":65.025,"h":65.12,"l":65.025,"n":50,"o":65.03,"t":"2026-10-15T15:40:00Z","v":7326,"vw":65.09554},{"c":64.995,"h":65.04,"l":64.97,"n":60,"o":65.0032,"t":"2026-10-15T15:45:00Z","v":3819,"vw":64.998734},{"c":65.06,"h":65.06,"l":65,"n":54,"o":65.035,"t":"2026-10-15T15:50:00Z","v":6060,"vw":65.030193},{"c":65.11,"h":65.11,"l":65.035,"n":93,"o":65.075,"t":"2026-10-15T15:55:00Z","v":8055,"vw":65.081908},{"c":65.025,"h":65.06,"l":64.925,"n":56,"o":65.01,"t":"2026-10-15T16:00:00Z","v":7513,"vw":64.972163},{"c":65.04,"h":65.06,"l":64.995,"n":86,"o":65.035,"t":"2026-10-15T16:05:00Z","v":21371,"vw":65.052771},{"c":65.12,"h":65.12,"l":65.03,"n":226,"o":65.04,"t":"2026-10-15T16:10:00Z","v":21576,"vw":65.095335},{"c":65.13,"h":65.2,"l":65.105,"n":249,"o":65.11,"t":"2026-10-15T16:15:00Z","v":21794,"vw":65.163115},{"c":65.12,"h":65.17,"l":65.09,"n":470,"o":65.105,"t":"2026-10-15T16:20:00Z","v":62671,"vw":65.127466},{"c":65.25,"h":65.25,"l":65.12,"n":378,"o":65.13,"t":"2026-10-15T16:25:00Z","v":47288,"vw":65.159378},{"c":65.135,"h":65.24,"l":65.11,"n":190,"o":65.215,"t":"2026-10-15T16:30:00Z","v":12774,"vw":65.177702},{"c":65.08,"h":65.12,"l":64.99,"n":278,"o":65.0928,"t":"2026-10-15T16:35:00Z","v":18369,"vw":65.045378},{"c":65.06,"h":65.07,"l":64.99,"n":78,"o":65.06,"t":"2026-10-15T16:40:00Z","v":5044,"vw":65.043094},{"c":65.105,"h":65.13,"l":65.05,"n":75,"o":65.06,"t":"2026-10-15T16:45:00Z","v":4195,"vw":65.08518},{"c":65.135,"h":65.165,"l":65.08,"n":74,"o":65.11,"t":"2026-10-15T16:50:00Z","v":7953,"vw":65.138924},{"c":65.2099,"h":65.26,"l":65.15,"n":86,"o":65.15,"t":"2026-10-15T16:55:00Z","v":11144,"vw":65.202685},{"c":65.12,"h":65.21,"l":65.12,"n":72,"o":65.165,"t":"2026-10-15T17:00:00Z","v":13144,"vw":65.143405},{"c":65.04,"h":65.1,"l":65.04,"n":86,"o":65.09,"t":"2026-10-15T17:05:00Z","v":16393,"vw":65.055394},{"c":64.96,"h":65.04,"l":64.9,"n":132,"o":65.04,"t":"2026-10-15T17:10:00Z","v":11367,"vw":64.957218},{"c":64.94,"h":64.96,"l":64.94,"n":50,"o":64.94,"t":"2026-10-15T17:15:00Z","v":3873,"vw":64.949232},{"c":64.97,"h":65.02,"l":64.93,"n":370,"o":64.93,"t":"2026-10-15T17:20:00Z","v":37068,"vw":64.987553},{"c":64.97,"h":64.995,"l":64.94,"n":117,"o":64.97,"t":"2026-10-15T17:25:00Z","v":5945,"vw":64.966089},{"c":64.93,"h":64.98,"l":64.91,"n":70,"o":64.945,"t":"2026-10-15T17:30:00Z","v":5152,"vw":64.93987},{"c":65.02,"h":65.025,"l":64.89,"n":92,"o":64.91,"t":"2026-10-15T17:35:00Z","v":5820,"vw":64.966134},{"c":65.04,"h":65.05,"l":65.015,"n":40,"o":65.025,"t":"2026-10-15T17:40:00Z","v":2783,"vw":65.030995},{"c":65.005,"h":65.005,"l":64.93,"n":86,"o":64.99,"t":"2026-10-15T17:45:00Z","v":6193,"vw":64.966078},{"c":64.905,"h":64.97,"l":64.885,"n":80,"o":64.965,"t":"2026-10-15T17:50:00Z","v":4896,"vw":64.925654},{"c":64.93,"h":64.93,"l":64.85,"n":100,"o":64.89,"t":"2026-10-15T17:55:00Z","v":6858,"vw":64.887433},{"c":64.96,"h":64.97,"l":64.89,"n":116,"o":64.915,"t":"2026-10-15T18:00:00Z","v":11184,"vw":64.90848},{"c":65.06,"h":65.1,"l":64.965,"n":126,"o":64.965,"t":"2026-10-15T18:05:00Z","v":8267,"vw":65.066793},{"c":65.02,"h":65.05,"l":64.955,"n":171,"o":65.045,"t":"2026-10-15T18:10:00Z","v":16943,"vw":64.983758},{"c":65.01,"h":65.075,"l":65.01,"n":109,"o":65.015,"t":"2026-10-15T18:15:00Z","v":9277,"vw":65.02852},{"c":64.88,"h":65.01,"l":64.85,"n":259,"o":64.99,"t":"2026-10-15T18:20:00Z","v":17085,"vw":64.91144},{"c":64.95,"h":65.03,"l":64.88,"n":155,"o":64.88,"t":"2026-10-15T18:25:00Z","v":14600,"vw":64.982608},{"c":64.95,"h":65.04,"l":64.95,"n":125,"o":64.96,"t":"2026-10-15T18:30:00Z","v":13542,"vw":64.992142},{"c":65.05,"h":65.07,"l":64.935,"n":123,"o":64.935,"t":"2026-10-15T18:35:00Z","v":10354,"vw":65.01503},{"c":65.045,"h":65.06,"l":65.01,"n":87,"o":65.05,"t":"2026-10-15T18:40:00Z","v":8324,"vw":65.033664},{"c":64.995,"h":65.035,"l":64.995,"n":52,"o":65.035,"t":"2026-10-15T18:45:00Z","v":4469,"vw":65.008598},{"c":64.955,"h":65,"l":64.93,"n":72,"o":65,"t":"2026-10-15T18:50:00Z","v":5338,"vw":64.952939},{"c":64.93,"h":64.97,"l":64.93,"n":33,"o":64.955,"t":"2026-10-15T18:55:00Z","v":3088,"vw":64.947019},{"c":64.935,"h":64.935,"l":64.905,"n":73,"o":64.93,"t":"2026-10-15T19:00:00Z","v":5292,"vw":64.922266},{"c":64.975,"h":64.98,"l":64.92,"n":74,"o":64.92,"t":"2026-10-15T19:05:00Z","v":4685,"vw":64.935417},{"c":64.94,"h":64.975,"l":64.925,"n":44,"o":64.975,"t":"2026-10-15T19:10:00Z","v":7246,"vw":64.958647},{"c":64.85,"h":64.93,"l":64.83,"n":134,"o":64.905,"t":"2026-10-15T19:15:00Z","v":17071,"vw":64.902902},{"c":64.87,"h":64.875,"l":64.82,"n":55,"o":64.85,"t":"2026-10-15T19:20:00Z","v":3954,"vw":64.854043},{"c":64.89,"h":64.91,"l":64.87,"n":65,"o":64.87,"t":"2026-10-15T19:25:00Z","v":9848,"vw":64.896233},{"c":64.915,"h":64.92,"l":64.85,"n":114,"o":64.87,"t":"2026-10-15T19:30:00Z","v":16999,"vw":64.891381},{"c":64.93,"h":64.93,"l":64.875,"n":101,"o":64.915,"t":"2026-10-15T19:35:00Z","v":12879,"vw":64.91219},{"c":64.91,"h":64.96,"l":64.895,"n":208,"o":64.91,"t":"2026-10-15T19:40:00Z","v":26389,"vw":64.937553},{"c":64.88,"h":64.93,"l":64.875,"n":148,"o":64.92,"t":"2026-10-15T19:45:00Z","v":12240,"vw":64.900087},{"c":64.86,"h":64.88,"l":64.84,"n":174,"o":64.88,"t":"2026-10-15T19:50:00Z","v":14041,"vw":64.857151},{"c":64.87,"h":64.87,"l":64.825,"n":374,"o":64.87,"t":"2026-10-15T19:55:00Z","v":34936,"vw":64.851192},{"c":64.89,"h":64.94,"l":64.86,"n":29,"o":64.86,"t":"2026-10-15T20:00:00Z","v":1960,"vw":64.8965},{"c":64.92,"h":64.92,"l":64.89,"n":6,"o":64.89,"t":"2026-10-15T20:05:00Z","v":712,"vw":64.914038},{"c":64.931,"h":64.94,"l":64.93,"n":9,"o":64.93,"t":"2026-10-15T20:10:00Z","v":705,"vw":64.937177},{"c":64.881,"h":64.881,"l":64.881,"n":1,"o":64.881,"t":"2026-10-15T20:20:00Z","v":100,"vw":64.881},{"c":64.93,"h":64.93,"l":64.93,"n":2,"o":64.93,"t":"2026-10-15T20:25:00Z","v":287,"vw":64.93},{"c":64.88,"h":64.88,"l":64.88,"n":7,"o":64.88,"t":"2026-10-15T20:50:00Z","v":815,"vw":64.88},{"c":65.0499,"h":65.0499,"l":65.0499,"n":1,"o":65.0499,"t":"2026-10-15T23:45:00Z","v":154,"vw":65.0499},{"c":64.51,"h":64.69,"l":64.5,"n":13,"o":64.67,"t":"2026-10-16T08:00:00Z","v":739,"vw":64.61},{"c":64.65,"h":64.65,"l":64.65,"n":6,"o":64.65,"t":"2026-10-16T08:10:00Z","v":1659,"vw":64.65},{"c":64.64,"h":64.73,"l":64.64,"n":3,"o":64.73,"t":"2026-10-16T08:20:00Z","v":600,"vw":64.655},{"c":64.5,"h":64.5,"l":64.5,"n":9,"o":64.5,"t":"2026-10-16T08:25:00Z","v":588,"vw":64.5},{"c":64.45,"h":64.46,"l":64.45,"n":11,"o":64.46,"t":"2026-10-16T08:40:00Z","v":1090,"vw":64.455637},{"c":64.42,"h":64.45,"l":64.42,"n":3,"o":64.45,"t":"2026-10-16T08:50:00Z","v":420,"vw":64.435},{"c":64.5,"h":64.5,"l":64.49,"n":3,"o":64.49,"t":"2026-10-16T08:55:00Z","v":400,"vw":64.492632},{"c":64.45,"h":64.45,"l":64.45,"n":2,"o":64.45,"t":"2026-10-16T09:20:00Z","v":300,"vw":64.45},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-16T09:25:00Z","v":300,"vw":64.49},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-16T09:35:00Z","v":400,"vw":64.5},{"c":64.65,"h":64.67,"l":64.65,"n":4,"o":64.67,"t":"2026-10-16T09:40:00Z","v":406,"vw":64.658033},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-16T09:50:00Z","v":100,"vw":64.8},{"c":64.9,"h":64.9,"l":64.85,"n":2,"o":64.85,"t":"2026-10-16T10:00:00Z","v":200,"vw":64.875},{"c":64.87,"h":64.87,"l":64.86,"n":51,"o":64.87,"t":"2026-10-16T10:10:00Z","v":10412,"vw":64.869378},{"c":64.8,"h":64.8,"l":64.7,"n":2,"o":64.7,"t":"2026-10-16T10:20:00Z","v":200,"vw":64.75},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-16T10:25:00Z","v":100,"vw":64.9},{"c":65.09,"h":65.1,"l":65,"n":24,"o":65.01,"t":"2026-10-16T10:45:00Z","v":2090,"vw":65.045693},{"c":65.1,"h":65.11,"l":65.1,"n":21,"o":65.11,"t":"2026-10-16T10:50:00Z","v":6640,"vw":65.105169},{"c":65.1,"h":65.14,"l":65.1,"n":12,"o":65.13,"t":"2026-10-16T11:00:00Z","v":1054,"vw":65.122368},{"c":65.16,"h":65.2,"l":65.16,"n":2,"o":65.2,"t":"2026-10-16T11:05:00Z","v":600,"vw":65.166667},{"c":65.19,"h":65.19,"l":65.19,"n":3,"o":65.19,"t":"2026-10-16T11:10:00Z","v":130,"vw":65.19},{"c":65.16,"h":65.18,"l":65.16,"n":6,"o":65.18,"t":"2026-10-16T11:15:00Z","v":423,"vw":65.173201},{"c":65.2291,"h":65.2291,"l":65.2291,"n":1,"o":65.2291,"t":"2026-10-16T11:25:00Z","v":1000,"vw":65.2291},{"c":65.45,"h":65.45,"l":65.34,"n":6,"o":65.34,"t":"2026-10-16T11:30:00Z","v":1414,"vw":65.395},{"c":65.36,"h":65.36,"l":65.36,"n":3,"o":65.36,"t":"2026-10-16T11:35:00Z","v":150,"vw":65.36},{"c":65.3,"h":65.3,"l":65.3,"n":2,"o":65.3,"t":"2026-10-16T11:40:00Z","v":101,"vw":65.3},{"c":65.34,"h":65.34,"l":65.34,"n":11,"o":65.34,"t":"2026-10-16T11:45:00Z","v":400,"vw":65.34},{"c":65.39,"h":65.39,"l":65.39,"n":8,"o":65.39,"t":"2026-10-16T11:55:00Z","v":887,"vw":65.39},{"c":65.2,"h":65.2,"l":65.2,"n":6,"o":65.2,"t":"2026-10-16T12:00:00Z","v":360,"vw":65.2},{"c":65.1,"h":65.15,"l":65.1,"n":3,"o":65.15,"t":"2026-10-16T12:05:00Z","v":300,"vw":65.123333},{"c":65.1282,"h":65.1282,"l":65.1282,"n":2,"o":65.1282,"t":"2026-10-16T12:10:00Z","v":394,"vw":65.1282},{"c":65.13,"h":65.13,"l":65.13,"n":3,"o":65.13,"t":"2026-10-16T12:15:00Z","v":290,"vw":65.13},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-16T12:20:00Z","v":400,"vw":65.04},{"c":64.9499,"h":65,"l":64.9499,"n":5,"o":65,"t":"2026-10-16T12:25:00Z","v":402,"vw":64.967475},{"c":64.959,"h":64.96,"l":64.959,"n":11,"o":64.96,"t":"2026-10-16T12:30:00Z","v":966,"vw":64.9595},{"c":65.0197,"h":65.02,"l":65.0197,"n":4,"o":65.02,"t":"2026-10-16T12:40:00Z","v":565,"vw":65.01994},{"c":65.03,"h":65.03,"l":65.03,"n":2,"o":65.03,"t":"2026-10-16T13:00:00Z","v":300,"vw":65.03},{"c":65.2,"h":65.2,"l":65.0877,"n":7,"o":65.0877,"t":"2026-10-16T13:05:00Z","v":1565,"vw":65.104816},{"c":64.96,"h":65,"l":64.95,"n":27,"o":64.99,"t":"2026-10-16T13:10:00Z","v":2296,"vw":64.977563},{"c":64.87,"h":64.87,"l":64.87,"n":5,"o":64.87,"t":"2026-10-16T13:15:00Z","v":171,"vw":64.87},{"c":64.844,"h":64.844,"l":64.8,"n":6,"o":64.8,"t":"2026-10-16T13:20:00Z","v":626,"vw":64.820723},{"c":64.99,"h":65.04,"l":64.84,"n":268,"o":64.85,"t":"2026-10-16T13:30:00Z","v":31816,"vw":64.929031},{"c":65.02,"h":65.03,"l":64.95,"n":239,"o":65,"t":"2026-10-16T13:35:00Z","v":29232,"vw":65.00312},{"c":64.92,"h":65.08,"l":64.915,"n":176,"o":65.01,"t":"2026-10-16T13:40:00Z","v":22951,"vw":65.006845},{"c":64.97,"h":65.06,"l":64.91,"n":132,"o":64.91,"t":"2026-10-16T13:45:00Z","v":11627,"vw":65.002209},{"c":64.79,"h":65.01,"l":64.785,"n":179,"o":65.01,"t":"2026-10-16T13:50:00Z","v":16293,"vw":64.864282},{"c":64.65,"h":64.82,"l":64.605,"n":247,"o":64.75,"t":"2026-10-16T13:55:00Z","v":24697,"vw":64.71089},{"c":64.7,"h":64.7,"l":64.61,"n":219,"o":64.63,"t":"2026-10-16T14:00:00Z","v":25981,"vw":64.651467},{"c":64.79,"h":64.81,"l":64.675,"n":198,"o":64.675,"t":"2026-10-16T14:05:00Z","v":25890,"vw":64.75968},{"c":64.7,"h":64.74,"l":64.64,"n":319,"o":64.74,"t":"2026-10-16T14:10:00Z","v":37246,"vw":64.682736},{"c":64.6,"h":64.76,"l":64.5626,"n":332,"o":64.7,"t":"2026-10-16T14:15:00Z","v":30455,"vw":64.656315},{"c":64.62,"h":64.66,"l":64.555,"n":369,"o":64.61,"t":"2026-10-16T14:20:00Z","v":33648,"vw":64.623096},{"c":64.64,"h":64.65,"l":64.535,"n":308,"o":64.6,"t":"2026-10-16T14:25:00Z","v":28653,"vw":64.585755},{"c":64.73,"h":64.8,"l":64.64,"n":210,"o":64.64,"t":"2026-10-16T14:30:00Z","v":22071,"vw":64.747208},{"c":64.79,"h":64.8,"l":64.695,"n":139,"o":64.695,"t":"2026-10-16T14:35:00Z","v":12094,"vw":64.772557},{"c":64.82,"h":64.88,"l":64.8,"n":119,"o":64.8,"t":"2026-10-16T14:40:00Z","v":8885,"vw":64.831678},{"c":64.965,"h":64.965,"l":64.78,"n":108,"o":64.81,"t":"2026-10-16T14:45:00Z","v":8416,"vw":64.87419},{"c":64.86,"h":65.025,"l":64.86,"n":133,"o":64.97,"t":"2026-10-16T14:50:00Z","v":12074,"vw":64.968739},{"c":64.95,"h":64.95,"l":64.88,"n":98,"o":64.88,"t":"2026-10-16T14:55:00Z","v":7775,"vw":64.920449},{"c":65.02,"h":65.03,"l":64.9052,"n":140,"o":64.94,"t":"2026-10-16T15:00:00Z","v":10600,"vw":64.952487},{"c":64.85,"h":65.01,"l":64.85,"n":147,"o":65.01,"t":"2026-10-16T15:05:00Z","v":10195,"vw":64.928715},{"c":64.83,"h":64.92,"l":64.78,"n":147,"o":64.835,"t":"2026-10-16T15:10:00Z","v":18812,"vw":64.859447},{"c":64.865,"h":64.92,"l":64.8399,"n":115,"o":64.85,"t":"2026-10-16T15:15:00Z","v":12258,"vw":64.866547},{"c":65.08,"h":65.08,"l":64.84,"n":192,"o":64.86,"t":"2026-10-16T15:20:00Z","v":19563,"vw":64.944227},{"c":64.86,"h":65.1,"l":64.84,"n":209,"o":65.1,"t":"2026-10-16T15:25:00Z","v":18664,"vw":64.983488},{"c":64.84,"h":64.9,"l":64.8,"n":116,"o":64.88,"t":"2026-10-16T15:30:00Z","v":16989,"vw":64.841601},{"c":65.175,"h":65.175,"l":64.83,"n":236,"o":64.83,"t":"2026-10-16T15:35:00Z","v":37367,"vw":65.052465},{"c":65.18,"h":65.18,"l":65.05,"n":97,"o":65.16,"t":"2026-10-16T15:40:00Z","v":19526,"vw":65.138209},{"c":65.59,"h":65.655,"l":65.2,"n":731,"o":65.2,"t":"2026-10-16T15:45:00Z","v":73679,"vw":65.431209},{"c":65.52,"h":65.615,"l":65.4301,"n":312,"o":65.59,"t":"2026-10-16T15:50:00Z","v":27204,"vw":65.547233},{"c":65.81,"h":65.855,"l":65.53,"n":669,"o":65.54,"t":"2026-10-16T15:55:00Z","v":58988,"vw":65.71983},{"c":65.83,"h":65.94,"l":65.77,"n":376,"o":65.8,"t":"2026-10-16T16:00:00Z","v":54310,"vw":65.87621},{"c":66.045,"h":66.045,"l":65.86,"n":186,"o":65.86,"t":"2026-10-16T16:05:00Z","v":14834,"vw":65.994884},{"c":65.97,"h":66.045,"l":65.93,"n":182,"o":66.035,"t":"2026-10-16T16:10:00Z","v":14010,"vw":65.987731},{"c":66.36,"h":66.4,"l":65.89,"n":892,"o":65.93,"t":"2026-10-16T16:15:00Z","v":85070,"vw":66.196645},{"c":66.19,"h":66.38,"l":66.19,"n":352,"o":66.35,"t":"2026-10-16T16:20:00Z","v":38279,"vw":66.306829},{"c":66.5499,"h":66.55,"l":66.23,"n":154,"o":66.23,"t":"2026-10-16T16:25:00Z","v":13025,"vw":66.454941},{"c":66.99,"h":67.045,"l":66.55,"n":631,"o":66.55,"t":"2026-10-16T16:30:00Z","v":71590,"vw":66.730446},{"c":67.02,"h":67.21,"l":66.95,"n":461,"o":67,"t":"2026-10-16T16:35:00Z","v":41999,"vw":67.085945},{"c":66.75,"h":67.15,"l":66.7401,"n":339,"o":67.03,"t":"2026-10-16T16:40:00Z","v":33406,"vw":66.938913},{"c":67.21,"h":67.22,"l":66.77,"n":511,"o":66.815,"t":"2026-10-16T16:45:00Z","v":81715,"vw":67.05381},{"c":67.25,"h":67.28,"l":67.14,"n":243,"o":67.22,"t":"2026-10-16T16:50:00Z","v":20960,"vw":67.22891},{"c":67.03,"h":67.2799,"l":67.025,"n":351,"o":67.2799,"t":"2026-10-16T16:55:00Z","v":42431,"vw":67.18447},{"c":67.04,"h":67.22,"l":66.96,"n":202,"o":66.98,"t":"2026-10-16T17:00:00Z","v":14436,"vw":67.070042},{"c":67.005,"h":67.16,"l":67,"n":197,"o":67.0405,"t":"2026-10-16T17:05:00Z","v":29650,"vw":67.066375},{"c":67.085,"h":67.12,"l":66.93,"n":144,"o":67.01,"t":"2026-10-16T17:10:00Z","v":23952,"vw":67.060187},{"c":67.005,"h":67.1,"l":66.9693,"n":220,"o":67.07,"t":"2026-10-16T17:15:00Z","v":24495,"vw":67.012525},{"c":67.01,"h":67.015,"l":66.84,"n":315,"o":66.965,"t":"2026-10-16T17:20:00Z","v":30183,"vw":66.891022},{"c":67.16,"h":67.21,"l":67.01,"n":136,"o":67.01,"t":"2026-10-16T17:25:00Z","v":11969,"vw":67.178365},{"c":67.07,"h":67.19,"l":67.03,"n":352,"o":67.11,"t":"2026-10-16T17:30:00Z","v":31181,"vw":67.085021},{"c":67.19,"h":67.25,"l":67.09,"n":289,"o":67.09,"t":"2026-10-16T17:35:00Z","v":31168,"vw":67.188657},{"c":66.88,"h":67.2625,"l":66.735,"n":909,"o":67.25,"t":"2026-10-16T17:40:00Z","v":104802,"vw":66.9266},{"c":66.98,"h":67.05,"l":66.86,"n":382,"o":66.86,"t":"2026-10-16T17:45:00Z","v":62043,"vw":66.996389},{"c":67.15,"h":67.2,"l":66.98,"n":235,"o":67,"t":"2026-10-16T17:50:00Z","v":29242,"vw":67.103585},{"c":67.06,"h":67.14,"l":67.045,"n":140,"o":67.13,"t":"2026-10-16T17:55:00Z","v":27782,"vw":67.079065},{"c":66.95,"h":67.07,"l":66.9,"n":151,"o":67.04,"t":"2026-10-16T18:00:00Z","v":29243,"vw":66.981872},{"c":66.97,"h":66.9855,"l":66.81,"n":290,"o":66.95,"t":"2026-10-16T18:05:00Z","v":25017,"vw":66.895344},{"c":67.165,"h":67.2,"l":66.98,"n":524,"o":66.98,"t":"2026-10-16T18:10:00Z","v":31569,"vw":67.119688},{"c":67.19,"h":67.19,"l":67.12,"n":116,"o":67.15,"t":"2026-10-16T18:15:00Z","v":10057,"vw":67.168567},{"c":67.195,"h":67.27,"l":67.12,"n":328,"o":67.1625,"t":"2026-10-16T18:20:00Z","v":34237,"vw":67.182267},{"c":67.415,"h":67.45,"l":67.16,"n":269,"o":67.1625,"t":"2026-10-16T18:25:00Z","v":32156,"vw":67.302943},{"c":67.41,"h":67.4899,"l":67.39,"n":119,"o":67.435,"t":"2026-10-16T18:30:00Z","v":11015,"vw":67.439527},{"c":67.415,"h":67.4899,"l":67.4,"n":312,"o":67.41,"t":"2026-10-16T18:35:00Z","v":36518,"vw":67.455203},{"c":67.4,"h":67.44,"l":67.375,"n":116,"o":67.39,"t":"2026-10-16T18:40:00Z","v":11543,"vw":67.413856},{"c":67.41,"h":67.47,"l":67.41,"n":165,"o":67.43,"t":"2026-10-16T18:45:00Z","v":24807,"vw":67.433334},{"c":67.325,"h":67.4,"l":67.31,"n":69,"o":67.4,"t":"2026-10-16T18:50:00Z","v":6023,"vw":67.34171},{"c":67.245,"h":67.31,"l":67.22,"n":122,"o":67.305,"t":"2026-10-16T18:55:00Z","v":18585,"vw":67.26098},{"c":67.195,"h":67.26,"l":67.18,"n":131,"o":67.24,"t":"2026-10-16T19:00:00Z","v":37724,"vw":67.222029},{"c":67.3099,"h":67.32,"l":67.21,"n":187,"o":67.21,"t":"2026-10-16T19:05:00Z","v":30957,"vw":67.296561},{"c":67.3201,"h":67.34,"l":67.3,"n":90,"o":67.31,"t":"2026-10-16T19:10:00Z","v":7950,"vw":67.32342},{"c":67.32,"h":67.35,"l":67.31,"n":92,"o":67.3298,"t":"2026-10-16T19:15:00Z","v":9865,"vw":67.325974},{"c":67.29,"h":67.33,"l":67.285,"n":274,"o":67.33,"t":"2026-10-16T19:20:00Z","v":35153,"vw":67.309403},{"c":67.25,"h":67.335,"l":67.23,"n":159,"o":67.305,"t":"2026-10-16T19:25:00Z","v":12648,"vw":67.28227},{"c":67.215,"h":67.23,"l":67.16,"n":218,"o":67.225,"t":"2026-10-16T19:30:00Z","v":34795,"vw":67.2068},{"c":67.295,"h":67.32,"l":67.195,"n":230,"o":67.22,"t":"2026-10-16T19:35:00Z","v":18585,"vw":67.248107},{"c":67.235,"h":67.29,"l":67.21,"n":165,"o":67.29,"t":"2026-10-16T19:40:00Z","v":13835,"vw":67.263976},{"c":67.265,"h":67.277,"l":67.21,"n":238,"o":67.25,"t":"2026-10-16T19:45:00Z","v":15943,"vw":67.255225},{"c":67.24,"h":67.2601,"l":67.21,"n":304,"o":67.26,"t":"2026-10-16T19:50:00Z","v":36196,"vw":67.242642},{"c":67.208,"h":67.26,"l":67.2,"n":404,"o":67.24,"t":"2026-10-16T19:55:00Z","v":37190,"vw":67.235586},{"c":67.32,"h":67.32,"l":67.19,"n":86,"o":67.19,"t":"2026-10-16T20:00:00Z","v":16587,"vw":67.242091},{"c":67.32,"h":67.32,"l":67.32,"n":6,"o":67.32,"t":"2026-10-16T20:05:00Z","v":2871,"vw":67.32},{"c":67.2569,"h":67.2569,"l":67.2569,"n":4,"o":67.2569,"t":"2026-10-16T20:10:00Z","v":303,"vw":67.2569},{"c":67.2646,"h":67.3,"l":67.2646,"n":2,"o":67.3,"t":"2026-10-16T20:15:00Z","v":258,"vw":67.286279},{"c":67.33,"h":67.34,"l":67.33,"n":3,"o":67.34,"t":"2026-10-16T20:30:00Z","v":500,"vw":67.336},{"c":67.34,"h":67.34,"l":67.33,"n":6,"o":67.33,"t":"2026-10-16T20:35:00Z","v":470,"vw":67.333226},{"c":67.4,"h":67.4,"l":67.4,"n":3,"o":67.4,"t":"2026-10-16T20:40:00Z","v":102,"vw":67.4},{"c":67.38,"h":67.3824,"l":67.3678,"n":15,"o":67.37,"t":"2026-10-16T20:45:00Z","v":782,"vw":67.372886},{"c":67.34,"h":67.35,"l":67.34,"n":7,"o":67.34,"t":"2026-10-16T20:50:00Z","v":4088,"vw":67.343927},{"c":67.2,"h":67.2,"l":67.2,"n":2,"o":67.2,"t":"2026-10-16T20:55:00Z","v":780,"vw":67.2},{"c":67.15,"h":67.16,"l":67.15,"n":4,"o":67.16,"t":"2026-10-16T21:15:00Z","v":300,"vw":67.155},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-16T21:25:00Z","v":250,"vw":67.25},{"c":67.25,"h":67.25,"l":67.1108,"n":6,"o":67.1108,"t":"2026-10-16T21:55:00Z","v":689,"vw":67.151442},{"c":67.1,"h":67.25,"l":67.1,"n":5,"o":67.25,"t":"2026-10-16T22:05:00Z","v":1100,"vw":67.236326},{"c":67.22,"h":67.23,"l":67.22,"n":7,"o":67.23,"t":"2026-10-16T22:10:00Z","v":1430,"vw":67.229297},{"c":67.19,"h":67.21,"l":67.19,"n":6,"o":67.21,"t":"2026-10-16T22:30:00Z","v":1006,"vw":67.197007},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-16T22:55:00Z","v":111,"vw":67.17},{"c":67.26,"h":67.26,"l":67.26,"n":12,"o":67.26,"t":"2026-10-16T23:25:00Z","v":1018,"vw":67.26},{"c":67.3,"h":67.3,"l":67.3,"n":2,"o":67.3,"t":"2026-10-16T23:40:00Z","v":304,"vw":67.3},{"c":65.8,"h":66.29,"l":65.75,"n":74,"o":65.98,"t":"2026-10-19T08:00:00Z","v":7661,"vw":66.00956},{"c":65.67,"h":65.71,"l":65.66,"n":13,"o":65.71,"t":"2026-10-19T08:05:00Z","v":1610,"vw":65.667413},{"c":65.7,"h":65.71,"l":65.69,"n":14,"o":65.71,"t":"2026-10-19T08:10:00Z","v":2210,"vw":65.692223},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-19T08:25:00Z","v":100,"vw":65.84},{"c":65.9,"h":66,"l":65.87,"n":5,"o":65.87,"t":"2026-10-19T08:30:00Z","v":600,"vw":65.906667},{"c":66,"h":66,"l":65.84,"n":12,"o":65.84,"t":"2026-10-19T08:40:00Z","v":1616,"vw":65.851429},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-19T08:45:00Z","v":100,"vw":66.1},{"c":66.3,"h":66.3,"l":66.2,"n":4,"o":66.2,"t":"2026-10-19T08:55:00Z","v":392,"vw":66.232258},{"c":66.5,"h":66.5,"l":66.42,"n":6,"o":66.42,"t":"2026-10-19T09:00:00Z","v":303,"vw":66.46},{"c":66.45,"h":66.45,"l":66.45,"n":8,"o":66.45,"t":"2026-10-19T09:10:00Z","v":368,"vw":66.45},{"c":66.52,"h":66.52,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T09:20:00Z","v":326,"vw":66.513333},{"c":66.4709,"h":66.4709,"l":66.4709,"n":2,"o":66.4709,"t":"2026-10-19T09:35:00Z","v":267,"vw":66.4709},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-19T09:55:00Z","v":100,"vw":66.7},{"c":66.67,"h":66.67,"l":66.67,"n":4,"o":66.67,"t":"2026-10-19T10:00:00Z","v":140,"vw":66.67},{"c":66.64,"h":66.64,"l":66.64,"n":2,"o":66.64,"t":"2026-10-19T10:05:00Z","v":119,"vw":66.64},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-19T10:10:00Z","v":100,"vw":66.6},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-19T10:30:00Z","v":200,"vw":66.72},{"c":66.44,"h":66.59,"l":66.11,"n":103,"o":66.59,"t":"2026-10-19T10:35:00Z","v":15526,"vw":66.393041},{"c":66.51,"h":66.51,"l":66.51,"n":1,"o":66.51,"t":"2026-10-19T10:40:00Z","v":116,"vw":66.51},{"c":66.51,"h":66.51,"l":66.5,"n":22,"o":66.51,"t":"2026-10-19T10:45:00Z","v":1779,"vw":66.507255},{"c":66.75,"h":66.75,"l":66.6027,"n":5,"o":66.63,"t":"2026-10-19T11:00:00Z","v":1000,"vw":66.68727},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-19T11:05:00Z","v":300,"vw":66.85},{"c":66.6,"h":66.6,"l":66.59,"n":6,"o":66.59,"t":"2026-10-19T11:20:00Z","v":358,"vw":66.594762},{"c":66.6,"h":66.6,"l":66.6,"n":2,"o":66.6,"t":"2026-10-19T11:25:00Z","v":500,"vw":66.6},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-10-19T11:30:00Z","v":150,"vw":66.58},{"c":66.5446,"h":66.5446,"l":66.5446,"n":1,"o":66.5446,"t":"2026-10-19T11:35:00Z","v":160,"vw":66.5446},{"c":66.4902,"h":66.4902,"l":66.49,"n":2,"o":66.49,"t":"2026-10-19T11:45:00Z","v":245,"vw":66.490082},{"c":66.66,"h":66.66,"l":66.5938,"n":2,"o":66.5938,"t":"2026-10-19T12:00:00Z","v":1000,"vw":66.60042},{"c":66.5,"h":66.54,"l":66.5,"n":7,"o":66.54,"t":"2026-10-19T12:10:00Z","v":488,"vw":66.5175},{"c":66.4,"h":66.4,"l":66.4,"n":3,"o":66.4,"t":"2026-10-19T12:15:00Z","v":3825,"vw":66.4},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-19T12:20:00Z","v":500,"vw":66.4},{"c":66.35,"h":66.4,"l":66.35,"n":3,"o":66.4,"t":"2026-10-19T12:25:00Z","v":300,"vw":66.383333},{"c":66.45,"h":66.45,"l":66.4,"n":2,"o":66.4,"t":"2026-10-19T12:30:00Z","v":200,"vw":66.425},{"c":66.51,"h":66.51,"l":66.48,"n":4,"o":66.48,"t":"2026-10-19T12:35:00Z","v":700,"vw":66.485714},{"c":66.6199,"h":66.62,"l":66.5686,"n":7,"o":66.5686,"t":"2026-10-19T12:45:00Z","v":559,"vw":66.598735},{"c":66.25,"h":66.38,"l":66.25,"n":34,"o":66.38,"t":"2026-10-19T13:00:00Z","v":14765,"vw":66.266104},{"c":66.23,"h":66.25,"l":66.18,"n":14,"o":66.23,"t":"2026-10-19T13:05:00Z","v":1856,"vw":66.22747},{"c":66.18,"h":66.22,"l":66.18,"n":11,"o":66.22,"t":"2026-10-19T13:10:00Z","v":1078,"vw":66.200618},{"c":66.22,"h":66.22,"l":66.22,"n":3,"o":66.22,"t":"2026-10-19T13:15:00Z","v":120,"vw":66.22},{"c":66.23,"h":66.25,"l":66.23,"n":6,"o":66.25,"t":"2026-10-19T13:20:00Z","v":390,"vw":66.240148},{"c":66.1,"h":66.16,"l":66.05,"n":9,"o":66.16,"t":"2026-10-19T13:25:00Z","v":2094,"vw":66.121079},{"c":66.2,"h":66.22,"l":66.05,"n":710,"o":66.11,"t":"2026-10-19T13:30:00Z","v":70676,"vw":66.118492},{"c":66.3299,"h":66.3299,"l":66.1,"n":478,"o":66.185,"t":"2026-10-19T13:35:00Z","v":45966,"vw":66.186286},{"c":66.5299,"h":66.53,"l":66.29,"n":322,"o":66.355,"t":"2026-10-19T13:40:00Z","v":28945,"vw":66.40937},{"c":66.44,"h":66.51,"l":66.4,"n":272,"o":66.51,"t":"2026-10-19T13:45:00Z","v":23247,"vw":66.455037},{"c":66.35,"h":66.49,"l":66.335,"n":124,"o":66.45,"t":"2026-10-19T13:50:00Z","v":9251,"vw":66.378395},{"c":66.2,"h":66.29,"l":66.2,"n":172,"o":66.28,"t":"2026-10-19T13:55:00Z","v":16423,"vw":66.236864},{"c":66.32,"h":66.41,"l":66.24,"n":143,"o":66.245,"t":"2026-10-19T14:00:00Z","v":16891,"vw":66.358428},{"c":66.41,"h":66.41,"l":66.32,"n":122,"o":66.32,"t":"2026-10-19T14:05:00Z","v":7671,"vw":66.346339},{"c":66.38,"h":66.43,"l":66.37,"n":206,"o":66.4,"t":"2026-10-19T14:10:00Z","v":17080,"vw":66.409312},{"c":66.295,"h":66.38,"l":66.27,"n":149,"o":66.37,"t":"2026-10-19T14:15:00Z","v":15748,"vw":66.318323},{"c":66.44,"h":66.44,"l":66.23,"n":410,"o":66.31,"t":"2026-10-19T14:20:00Z","v":31467,"vw":66.40458},{"c":66.41,"h":66.42,"l":66.335,"n":136,"o":66.405,"t":"2026-10-19T14:25:00Z","v":11512,"vw":66.37553},{"c":66.58,"h":66.58,"l":66.42,"n":86,"o":66.42,"t":"2026-10-19T14:30:00Z","v":5886,"vw":66.518173},{"c":66.57,"h":66.57,"l":66.526,"n":53,"o":66.55,"t":"2026-10-19T14:35:00Z","v":3405,"vw":66.549551},{"c":66.49,"h":66.55,"l":66.49,"n":74,"o":66.51,"t":"2026-10-19T14:40:00Z","v":4380,"vw":66.528889},{"c":66.4,"h":66.51,"l":66.39,"n":75,"o":66.51,"t":"2026-10-19T14:45:00Z","v":4238,"vw":66.445684},{"c":66.41,"h":66.5,"l":66.35,"n":83,"o":66.36,"t":"2026-10-19T14:50:00Z","v":6078,"vw":66.380299},{"c":66.41,"h":66.44,"l":66.38,"n":116,"o":66.4,"t":"2026-10-19T14:55:00Z","v":4162,"vw":66.411219},{"c":66.4,"h":66.4,"l":66.33,"n":84,"o":66.33,"t":"2026-10-19T15:00:00Z","v":4211,"vw":66.364843},{"c":66.3999,"h":66.41,"l":66.3,"n":141,"o":66.35,"t":"2026-10-19T15:05:00Z","v":8923,"vw":66.352136},{"c":66.26,"h":66.37,"l":66.25,"n":30,"o":66.37,"t":"2026-10-19T15:10:00Z","v":4198,"vw":66.303746},{"c":66.4,"h":66.44,"l":66.2587,"n":87,"o":66.27,"t":"2026-10-19T15:15:00Z","v":8795,"vw":66.378394},{"c":66.45,"h":66.46,"l":66.42,"n":61,"o":66.46,"t":"2026-10-19T15:20:00Z","v":7918,"vw":66.448046},{"c":66.33,"h":66.47,"l":66.28,"n":62,"o":66.42,"t":"2026-10-19T15:25:00Z","v":4460,"vw":66.386757},{"c":66.4701,"h":66.51,"l":66.36,"n":81,"o":66.38,"t":"2026-10-19T15:30:00Z","v":8341,"vw":66.469228},{"c":66.42,"h":66.55,"l":66.4,"n":38,"o":66.5,"t":"2026-10-19T15:35:00Z","v":2663,"vw":66.462445},{"c":66.538,"h":66.538,"l":66.5,"n":36,"o":66.5,"t":"2026-10-19T15:40:00Z","v":6102,"vw":66.525824},{"c":66.565,"h":66.608,"l":66.55,"n":35,"o":66.55,"t":"2026-10-19T15:45:00Z","v":6389,"vw":66.589401},{"c":66.67,"h":66.7,"l":66.59,"n":347,"o":66.6,"t":"2026-10-19T15:50:00Z","v":22662,"vw":66.656842},{"c":66.85,"h":66.86,"l":66.64,"n":451,"o":66.68,"t":"2026-10-19T15:55:00Z","v":34901,"vw":66.740685},{"c":67.13,"h":67.24,"l":66.82,"n":632,"o":66.82,"t":"2026-10-19T16:00:00Z","v":38726,"vw":67.111927},{"c":67.22,"h":67.22,"l":67.04,"n":97,"o":67.1,"t":"2026-10-19T16:05:00Z","v":10493,"vw":67.136283},{"c":67.136,"h":67.28,"l":67.136,"n":38,"o":67.23,"t":"2026-10-19T16:10:00Z","v":3344,"vw":67.224342},{"c":67.1308,"h":67.16,"l":67.12,"n":132,"o":67.16,"t":"2026-10-19T16:15:00Z","v":10513,"vw":67.141815},{"c":67.17,"h":67.21,"l":67.17,"n":67,"o":67.18,"t":"2026-10-19T16:20:00Z","v":20810,"vw":67.180785},{"c":67.19,"h":67.19,"l":67.09,"n":43,"o":67.14,"t":"2026-10-19T16:25:00Z","v":6363,"vw":67.119618},{"c":67.11,"h":67.32,"l":67.07,"n":557,"o":67.18,"t":"2026-10-19T16:30:00Z","v":34821,"vw":67.194876},{"c":67.032,"h":67.14,"l":67.032,"n":152,"o":67.11,"t":"2026-10-19T16:35:00Z","v":12129,"vw":67.096872},{"c":67.05,"h":67.07,"l":67.03,"n":56,"o":67.04,"t":"2026-10-19T16:40:00Z","v":3806,"vw":67.050333},{"c":67.09,"h":67.12,"l":67.05,"n":226,"o":67.05,"t":"2026-10-19T16:45:00Z","v":23575,"vw":67.09583},{"c":67.215,"h":67.22,"l":67.07,"n":120,"o":67.1,"t":"2026-10-19T16:50:00Z","v":6928,"vw":67.144949},{"c":67.35,"h":67.37,"l":67.24,"n":81,"o":67.25,"t":"2026-10-19T16:55:00Z","v":8220,"vw":67.328714},{"c":67.531,"h":67.56,"l":67.37,"n":176,"o":67.37,"t":"2026-10-19T17:00:00Z","v":12325,"vw":67.464481},{"c":67.56,"h":67.63,"l":67.5,"n":96,"o":67.56,"t":"2026-10-19T17:05:00Z","v":7485,"vw":67.588666},{"c":67.5,"h":67.635,"l":67.5,"n":60,"o":67.5918,"t":"2026-10-19T17:10:00Z","v":6351,"vw":67.58946},{"c":67.48,"h":67.49,"l":67.48,"n":37,"o":67.48,"t":"2026-10-19T17:15:00Z","v":1328,"vw":67.485129},{"c":67.6331,"h":67.65,"l":67.57,"n":71,"o":67.58,"t":"2026-10-19T17:20:00Z","v":5825,"vw":67.603769},{"c":67.5075,"h":67.58,"l":67.45,"n":28,"o":67.58,"t":"2026-10-19T17:25:00Z","v":2132,"vw":67.553214},{"c":67.56,"h":67.57,"l":67.505,"n":94,"o":67.52,"t":"2026-10-19T17:30:00Z","v":12292,"vw":67.55486},{"c":67.57,"h":67.57,"l":67.5,"n":132,"o":67.53,"t":"2026-10-19T17:35:00Z","v":12407,"vw":67.525999},{"c":67.48,"h":67.54,"l":67.3,"n":912,"o":67.52,"t":"2026-10-19T17:40:00Z","v":82952,"vw":67.465616},{"c":67.72,"h":67.7299,"l":67.53,"n":314,"o":67.53,"t":"2026-10-19T17:45:00Z","v":27758,"vw":67.660548},{"c":67.61,"h":67.87,"l":67.5901,"n":363,"o":67.75,"t":"2026-10-19T17:50:00Z","v":33255,"vw":67.680819},{"c":67.54,"h":67.67,"l":67.54,"n":176,"o":67.61,"t":"2026-10-19T17:55:00Z","v":14769,"vw":67.614383},{"c":67.49,"h":67.65,"l":67.48,"n":400,"o":67.52,"t":"2026-10-19T18:00:00Z","v":45991,"vw":67.563917},{"c":67.4899,"h":67.57,"l":67.45,"n":68,"o":67.46,"t":"2026-10-19T18:05:00Z","v":5099,"vw":67.503373},{"c":67.47,"h":67.5131,"l":67.43,"n":59,"o":67.4501,"t":"2026-10-19T18:10:00Z","v":4974,"vw":67.454727},{"c":67.34,"h":67.45,"l":67.33,"n":125,"o":67.4452,"t":"2026-10-19T18:15:00Z","v":7697,"vw":67.377675},{"c":67.24,"h":67.37,"l":67.24,"n":69,"o":67.37,"t":"2026-10-19T18:20:00Z","v":4430,"vw":67.291606},{"c":67.03,"h":67.29,"l":67.03,"n":397,"o":67.24,"t":"2026-10-19T18:25:00Z","v":31814,"vw":67.195464},{"c":67.06,"h":67.11,"l":67.02,"n":80,"o":67.05,"t":"2026-10-19T18:30:00Z","v":9283,"vw":67.031625},{"c":66.99,"h":67.11,"l":66.99,"n":93,"o":67.04,"t":"2026-10-19T18:35:00Z","v":6708,"vw":67.033135},{"c":67.1,"h":67.118,"l":66.96,"n":51,"o":67.01,"t":"2026-10-19T18:40:00Z","v":3900,"vw":67.036411},{"c":67.125,"h":67.135,"l":67.08,"n":41,"o":67.0901,"t":"2026-10-19T18:45:00Z","v":4273,"vw":67.112915},{"c":66.92,"h":67.12,"l":66.91,"n":186,"o":67.12,"t":"2026-10-19T18:50:00Z","v":11424,"vw":66.951813},{"c":66.97,"h":66.98,"l":66.93,"n":50,"o":66.955,"t":"2026-10-19T18:55:00Z","v":4416,"vw":66.959856},{"c":66.99,"h":67,"l":66.97,"n":103,"o":66.98,"t":"2026-10-19T19:00:00Z","v":5024,"vw":66.989014},{"c":66.99,"h":67.03,"l":66.98,"n":128,"o":66.99,"t":"2026-10-19T19:05:00Z","v":8096,"vw":66.994435},{"c":67.0499,"h":67.08,"l":66.99,"n":78,"o":66.99,"t":"2026-10-19T19:10:00Z","v":6312,"vw":67.047019},{"c":66.95,"h":67.06,"l":66.93,"n":209,"o":67.06,"t":"2026-10-19T19:15:00Z","v":13877,"vw":66.980644},{"c":67.04,"h":67.09,"l":66.98,"n":214,"o":66.98,"t":"2026-10-19T19:20:00Z","v":11527,"vw":67.042976},{"c":67.06,"h":67.062,"l":67.03,"n":80,"o":67.05,"t":"2026-10-19T19:25:00Z","v":4791,"vw":67.0542},{"c":67.05,"h":67.06,"l":67.04,"n":55,"o":67.05,"t":"2026-10-19T19:30:00Z","v":5628,"vw":67.04419},{"c":67.13,"h":67.138,"l":67.06,"n":50,"o":67.0601,"t":"2026-10-19T19:35:00Z","v":3488,"vw":67.093828},{"c":67.14,"h":67.17,"l":67.12,"n":197,"o":67.17,"t":"2026-10-19T19:40:00Z","v":10119,"vw":67.14859},{"c":67.15,"h":67.15,"l":67.11,"n":185,"o":67.14,"t":"2026-10-19T19:45:00Z","v":10198,"vw":67.126083},{"c":67.13,"h":67.18,"l":67.13,"n":175,"o":67.15,"t":"2026-10-19T19:50:00Z","v":10578,"vw":67.154891},{"c":67.1,"h":67.12,"l":67.09,"n":329,"o":67.12,"t":"2026-10-19T19:55:00Z","v":26804,"vw":67.106167},{"c":67.11,"h":67.12,"l":67.11,"n":10,"o":67.12,"t":"2026-10-19T20:00:00Z","v":2950,"vw":67.117961},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-19T20:05:00Z","v":2320,"vw":67.1},{"c":67.08,"h":67.09,"l":67.08,"n":5,"o":67.09,"t":"2026-10-19T20:15:00Z","v":1140,"vw":67.086289},{"c":67.08,"h":67.08,"l":67.08,"n":1,"o":67.08,"t":"2026-10-19T20:25:00Z","v":100,"vw":67.08},{"c":67.08,"h":67.08,"l":67.08,"n":2,"o":67.08,"t":"2026-10-19T20:35:00Z","v":101,"vw":67.08},{"c":67.15,"h":67.15,"l":67.09,"n":3,"o":67.1,"t":"2026-10-19T20:40:00Z","v":400,"vw":67.1225},{"c":67.09,"h":67.134,"l":67.09,"n":6,"o":67.134,"t":"2026-10-19T20:45:00Z","v":772,"vw":67.096162},{"c":67.1,"h":67.1,"l":67.1,"n":16,"o":67.1,"t":"2026-10-19T20:50:00Z","v":679,"vw":67.1},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-19T20:55:00Z","v":296,"vw":67.1},{"c":66.85,"h":67,"l":66.85,"n":13,"o":67,"t":"2026-10-19T21:15:00Z","v":1144,"vw":66.895},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-19T21:25:00Z","v":100,"vw":66.5},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-19T22:25:00Z","v":1050,"vw":67.2},{"c":66.83,"h":66.83,"l":66.83,"n":2,"o":66.83,"t":"2026-10-19T22:55:00Z","v":980,"vw":66.83},{"c":67.1744,"h":67.1744,"l":67.1744,"n":3,"o":67.1744,"t":"2026-10-19T23:15:00Z","v":300,"vw":67.1744},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-19T23:20:00Z","v":270,"vw":67.1},{"c":67.1694,"h":67.1845,"l":67.1694,"n":2,"o":67.1845,"t":"2026-10-19T23:40:00Z","v":200,"vw":67.17695},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-19T23:50:00Z","v":100,"vw":67.1},{"c":67.175,"h":67.175,"l":67.1,"n":2,"o":67.1,"t":"2026-10-19T23:55:00Z","v":300,"vw":67.125},{"c":67.6,"h":68.01,"l":67.13,"n":84,"o":67.79,"t":"2026-10-20T08:00:00Z","v":9171,"vw":67.513159},{"c":67.81,"h":67.81,"l":67.81,"n":3,"o":67.81,"t":"2026-10-20T08:05:00Z","v":319,"vw":67.81},{"c":67.69,"h":67.69,"l":67.69,"n":2,"o":67.69,"t":"2026-10-20T08:15:00Z","v":200,"vw":67.69},{"c":67.99,"h":68.12,"l":67.99,"n":23,"o":68.11,"t":"2026-10-20T08:30:00Z","v":5520,"vw":68.085786},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-20T08:45:00Z","v":159,"vw":68.07},{"c":68.11,"h":68.2,"l":68.06,"n":31,"o":68.2,"t":"2026-10-20T08:50:00Z","v":2156,"vw":68.105936},{"c":68.21,"h":68.21,"l":68.21,"n":3,"o":68.21,"t":"2026-10-20T09:15:00Z","v":221,"vw":68.21},{"c":68.29,"h":68.29,"l":68.29,"n":2,"o":68.29,"t":"2026-10-20T09:20:00Z","v":320,"vw":68.29},{"c":68.35,"h":68.35,"l":68.35,"n":2,"o":68.35,"t":"2026-10-20T09:35:00Z","v":2000,"vw":68.35},{"c":68.3,"h":68.3,"l":68.3,"n":1,"o":68.3,"t":"2026-10-20T09:40:00Z","v":150,"vw":68.3},{"c":68.4,"h":68.4,"l":68.4,"n":2,"o":68.4,"t":"2026-10-20T09:45:00Z","v":140,"vw":68.4},{"c":67.99,"h":68,"l":67.99,"n":8,"o":68,"t":"2026-10-20T09:55:00Z","v":455,"vw":67.993333},{"c":68.18,"h":68.19,"l":68.18,"n":4,"o":68.19,"t":"2026-10-20T10:20:00Z","v":378,"vw":68.186571},{"c":68.21,"h":68.21,"l":68.2,"n":12,"o":68.2,"t":"2026-10-20T10:35:00Z","v":728,"vw":68.205035},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-10-20T10:55:00Z","v":100,"vw":68.15},{"c":68.13,"h":68.13,"l":68.06,"n":21,"o":68.11,"t":"2026-10-20T11:00:00Z","v":1828,"vw":68.095742},{"c":68.1,"h":68.13,"l":68.1,"n":9,"o":68.1068,"t":"2026-10-20T11:05:00Z","v":1230,"vw":68.108291},{"c":68.1822,"h":68.1822,"l":68.09,"n":3,"o":68.09,"t":"2026-10-20T11:10:00Z","v":266,"vw":68.14472},{"c":68.04,"h":68.08,"l":68.04,"n":9,"o":68.06,"t":"2026-10-20T11:15:00Z","v":2198,"vw":68.065696},{"c":68.28,"h":68.28,"l":68.23,"n":5,"o":68.23,"t":"2026-10-20T11:25:00Z","v":504,"vw":68.26},{"c":68.38,"h":68.38,"l":68.38,"n":5,"o":68.38,"t":"2026-10-20T11:30:00Z","v":114,"vw":68.38},{"c":68.34,"h":68.5,"l":68.34,"n":27,"o":68.38,"t":"2026-10-20T11:35:00Z","v":3228,"vw":68.380968},{"c":68.33,"h":68.33,"l":68.26,"n":5,"o":68.26,"t":"2026-10-20T11:40:00Z","v":402,"vw":68.302424},{"c":68.464,"h":68.464,"l":68.372,"n":8,"o":68.4029,"t":"2026-10-20T11:45:00Z","v":710,"vw":68.404817},{"c":68.13,"h":68.28,"l":68.12,"n":23,"o":68.28,"t":"2026-10-20T11:50:00Z","v":5588,"vw":68.154584},{"c":68.05,"h":68.09,"l":68.05,"n":20,"o":68.09,"t":"2026-10-20T11:55:00Z","v":3647,"vw":68.086522},{"c":68.22,"h":68.22,"l":68.0575,"n":18,"o":68.0575,"t":"2026-10-20T12:00:00Z","v":750,"vw":68.132589},{"c":68.2,"h":68.22,"l":68.2,"n":5,"o":68.22,"t":"2026-10-20T12:05:00Z","v":396,"vw":68.206667},{"c":68.1,"h":68.1,"l":68.1,"n":1,"o":68.1,"t":"2026-10-20T12:15:00Z","v":100,"vw":68.1},{"c":68.04,"h":68.07,"l":68.04,"n":7,"o":68.07,"t":"2026-10-20T12:20:00Z","v":1034,"vw":68.045982},{"c":67.76,"h":67.76,"l":67.76,"n":4,"o":67.76,"t":"2026-10-20T12:25:00Z","v":189,"vw":67.76},{"c":67.75,"h":67.81,"l":67.75,"n":10,"o":67.81,"t":"2026-10-20T12:30:00Z","v":3363,"vw":67.755573},{"c":67.5,"h":67.8,"l":67.5,"n":13,"o":67.67,"t":"2026-10-20T12:40:00Z","v":1467,"vw":67.630041},{"c":67.6,"h":67.6,"l":67.4,"n":12,"o":67.4,"t":"2026-10-20T12:45:00Z","v":2971,"vw":67.521842},{"c":67.57,"h":67.57,"l":67.55,"n":13,"o":67.55,"t":"2026-10-20T12:50:00Z","v":520,"vw":67.564286},{"c":67.7681,"h":67.7681,"l":67.7681,"n":1,"o":67.7681,"t":"2026-10-20T12:55:00Z","v":370,"vw":67.7681},{"c":67.76,"h":67.8411,"l":67.76,"n":27,"o":67.7901,"t":"2026-10-20T13:00:00Z","v":1570,"vw":67.808291},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-20T13:05:00Z","v":100,"vw":67.6},{"c":67.77,"h":67.77,"l":67.65,"n":14,"o":67.65,"t":"2026-10-20T13:15:00Z","v":1277,"vw":67.721111},{"c":67.7,"h":67.8323,"l":67.635,"n":12,"o":67.8323,"t":"2026-10-20T13:25:00Z","v":755,"vw":67.748975},{"c":67.42,"h":67.6276,"l":67.4,"n":329,"o":67.62,"t":"2026-10-20T13:30:00Z","v":35177,"vw":67.541447},{"c":67.17,"h":67.44,"l":67.12,"n":444,"o":67.43,"t":"2026-10-20T13:35:00Z","v":121545,"vw":67.163701},{"c":67.22,"h":67.27,"l":67.15,"n":470,"o":67.17,"t":"2026-10-20T13:40:00Z","v":38191,"vw":67.210949},{"c":67.14,"h":67.215,"l":67.07,"n":246,"o":67.2,"t":"2026-10-20T13:45:00Z","v":21115,"vw":67.140015},{"c":67.04,"h":67.1,"l":66.89,"n":119,"o":67.08,"t":"2026-10-20T13:50:00Z","v":8886,"vw":67.012774},{"c":66.89,"h":67.05,"l":66.89,"n":108,"o":67.05,"t":"2026-10-20T13:55:00Z","v":11722,"vw":66.956096},{"c":66.895,"h":66.99,"l":66.85,"n":178,"o":66.94,"t":"2026-10-20T14:00:00Z","v":13549,"vw":66.884908},{"c":66.85,"h":66.97,"l":66.74,"n":198,"o":66.92,"t":"2026-10-20T14:05:00Z","v":11403,"vw":66.811825},{"c":66.49,"h":66.9,"l":66.46,"n":846,"o":66.82,"t":"2026-10-20T14:10:00Z","v":60058,"vw":66.717281},{"c":66.31,"h":66.53,"l":66.3,"n":371,"o":66.53,"t":"2026-10-20T14:15:00Z","v":33165,"vw":66.397952},{"c":65.72,"h":66.36,"l":65.66,"n":866,"o":66.3,"t":"2026-10-20T14:20:00Z","v":113535,"vw":65.93234},{"c":65.17,"h":65.82,"l":65.165,"n":1005,"o":65.71,"t":"2026-10-20T14:25:00Z","v":105729,"vw":65.543958},{"c":65.5,"h":65.61,"l":64.96,"n":2058,"o":65.15,"t":"2026-10-20T14:30:00Z","v":241111,"vw":65.271593},{"c":65.44,"h":65.53,"l":65.33,"n":823,"o":65.48,"t":"2026-10-20T14:35:00Z","v":72959,"vw":65.430777},{"c":65.24,"h":65.445,"l":65.22,"n":640,"o":65.44,"t":"2026-10-20T14:40:00Z","v":62285,"vw":65.311542},{"c":65.44,"h":65.44,"l":65.2,"n":346,"o":65.28,"t":"2026-10-20T14:45:00Z","v":27355,"vw":65.315376},{"c":65.37,"h":65.49,"l":65.25,"n":197,"o":65.41,"t":"2026-10-20T14:50:00Z","v":25120,"vw":65.389765},{"c":65.42,"h":65.45,"l":65.26,"n":343,"o":65.36,"t":"2026-10-20T14:55:00Z","v":31965,"vw":65.371277},{"c":65.63,"h":65.63,"l":65.43,"n":398,"o":65.43,"t":"2026-10-20T15:00:00Z","v":34886,"vw":65.53677},{"c":65.67,"h":65.68,"l":65.46,"n":290,"o":65.588,"t":"2026-10-20T15:05:00Z","v":25394,"vw":65.562387},{"c":66.14,"h":66.33,"l":65.52,"n":3506,"o":65.67,"t":"2026-10-20T15:10:00Z","v":220082,"vw":65.98834},{"c":66.06,"h":66.21,"l":66.006,"n":326,"o":66.13,"t":"2026-10-20T15:15:00Z","v":20146,"vw":66.106206},{"c":66.24,"h":66.26,"l":65.98,"n":188,"o":66.05,"t":"2026-10-20T15:20:00Z","v":15122,"vw":66.053511},{"c":66.28,"h":66.34,"l":66.22,"n":303,"o":66.25,"t":"2026-10-20T15:25:00Z","v":31090,"vw":66.291296},{"c":66.31,"h":66.43,"l":66.28,"n":143,"o":66.28,"t":"2026-10-20T15:30:00Z","v":11333,"vw":66.366651},{"c":66.395,"h":66.47,"l":66.34,"n":182,"o":66.39,"t":"2026-10-20T15:35:00Z","v":10176,"vw":66.390216},{"c":66.26,"h":66.43,"l":66.26,"n":153,"o":66.39,"t":"2026-10-20T15:40:00Z","v":8439,"vw":66.368517},{"c":66.3223,"h":66.4,"l":66.31,"n":116,"o":66.32,"t":"2026-10-20T15:45:00Z","v":34920,"vw":66.38621},{"c":66.33,"h":66.37,"l":66.3,"n":57,"o":66.33,"t":"2026-10-20T15:50:00Z","v":4309,"vw":66.336181},{"c":66.38,"h":66.43,"l":66.33,"n":32,"o":66.33,"t":"2026-10-20T15:55:00Z","v":1892,"vw":66.366194},{"c":66.43,"h":66.43,"l":66.3,"n":190,"o":66.31,"t":"2026-10-20T16:00:00Z","v":11523,"vw":66.381146},{"c":66.44,"h":66.47,"l":66.3,"n":210,"o":66.4,"t":"2026-10-20T16:05:00Z","v":13958,"vw":66.362331},{"c":66.52,"h":66.585,"l":66.44,"n":183,"o":66.44,"t":"2026-10-20T16:10:00Z","v":15584,"vw":66.530755},{"c":66.595,"h":66.6,"l":66.45,"n":232,"o":66.46,"t":"2026-10-20T16:15:00Z","v":10578,"vw":66.512607},{"c":66.6,"h":66.61,"l":66.57,"n":87,"o":66.58,"t":"2026-10-20T16:20:00Z","v":3233,"vw":66.589989},{"c":66.6,"h":66.63,"l":66.49,"n":476,"o":66.57,"t":"2026-10-20T16:25:00Z","v":34523,"vw":66.563561},{"c":66.465,"h":66.65,"l":66.45,"n":283,"o":66.54,"t":"2026-10-20T16:30:00Z","v":17853,"vw":66.565832},{"c":66.43,"h":66.43,"l":66.33,"n":81,"o":66.43,"t":"2026-10-20T16:35:00Z","v":8371,"vw":66.390031},{"c":66.57,"h":66.57,"l":66.42,"n":220,"o":66.43,"t":"2026-10-20T16:40:00Z","v":21735,"vw":66.478415},{"c":66.66,"h":66.68,"l":66.629,"n":110,"o":66.64,"t":"2026-10-20T16:45:00Z","v":7940,"vw":66.652528},{"c":66.73,"h":66.73,"l":66.66,"n":171,"o":66.66,"t":"2026-10-20T16:50:00Z","v":8730,"vw":66.709562},{"c":66.76,"h":66.7847,"l":66.7,"n":222,"o":66.7,"t":"2026-10-20T16:55:00Z","v":22376,"vw":66.763435},{"c":66.77,"h":66.8525,"l":66.6,"n":934,"o":66.71,"t":"2026-10-20T17:00:00Z","v":62562,"vw":66.719631},{"c":66.73,"h":66.76,"l":66.675,"n":86,"o":66.74,"t":"2026-10-20T17:05:00Z","v":5008,"vw":66.72122},{"c":66.75,"h":66.775,"l":66.74,"n":130,"o":66.7401,"t":"2026-10-20T17:10:00Z","v":6345,"vw":66.764549},{"c":66.76,"h":66.78,"l":66.72,"n":120,"o":66.7496,"t":"2026-10-20T17:15:00Z","v":4792,"vw":66.744949},{"c":66.59,"h":66.76,"l":66.57,"n":126,"o":66.76,"t":"2026-10-20T17:20:00Z","v":17433,"vw":66.621229},{"c":66.57,"h":66.63,"l":66.57,"n":124,"o":66.61,"t":"2026-10-20T17:25:00Z","v":6991,"vw":66.606976},{"c":66.56,"h":66.58,"l":66.51,"n":444,"o":66.56,"t":"2026-10-20T17:30:00Z","v":42485,"vw":66.544052},{"c":66.63,"h":66.63,"l":66.54,"n":152,"o":66.56,"t":"2026-10-20T17:35:00Z","v":13239,"vw":66.56048},{"c":66.61,"h":66.68,"l":66.56,"n":79,"o":66.68,"t":"2026-10-20T17:40:00Z","v":5473,"vw":66.607773},{"c":66.59,"h":66.6,"l":66.58,"n":41,"o":66.6,"t":"2026-10-20T17:45:00Z","v":2195,"vw":66.590701},{"c":66.58,"h":66.615,"l":66.56,"n":19,"o":66.6,"t":"2026-10-20T17:50:00Z","v":2662,"vw":66.587023},{"c":66.53,"h":66.61,"l":66.53,"n":63,"o":66.608,"t":"2026-10-20T17:55:00Z","v":4025,"vw":66.552925},{"c":66.4,"h":66.51,"l":66.36,"n":564,"o":66.5,"t":"2026-10-20T18:00:00Z","v":39145,"vw":66.437841},{"c":66.51,"h":66.53,"l":66.43,"n":264,"o":66.43,"t":"2026-10-20T18:05:00Z","v":13610,"vw":66.471234},{"c":66.44,"h":66.44,"l":66.42,"n":45,"o":66.42,"t":"2026-10-20T18:10:00Z","v":1213,"vw":66.425837},{"c":66.48,"h":66.49,"l":66.41,"n":68,"o":66.41,"t":"2026-10-20T18:15:00Z","v":5938,"vw":66.447029},{"c":66.5799,"h":66.5799,"l":66.44,"n":105,"o":66.5,"t":"2026-10-20T18:20:00Z","v":5804,"vw":66.512041},{"c":66.64,"h":66.67,"l":66.52,"n":395,"o":66.6,"t":"2026-10-20T18:25:00Z","v":37505,"vw":66.593648},{"c":66.63,"h":66.63,"l":66.5,"n":83,"o":66.58,"t":"2026-10-20T18:30:00Z","v":8491,"vw":66.572471},{"c":66.69,"h":66.7,"l":66.6,"n":60,"o":66.6,"t":"2026-10-20T18:35:00Z","v":6476,"vw":66.636639},{"c":66.77,"h":66.77,"l":66.67,"n":53,"o":66.68,"t":"2026-10-20T18:40:00Z","v":12134,"vw":66.697681},{"c":66.69,"h":66.76,"l":66.68,"n":64,"o":66.75,"t":"2026-10-20T18:45:00Z","v":7608,"vw":66.740864},{"c":66.655,"h":66.7,"l":66.655,"n":42,"o":66.69,"t":"2026-10-20T18:50:00Z","v":7914,"vw":66.682384},{"c":66.74,"h":66.74,"l":66.665,"n":216,"o":66.68,"t":"2026-10-20T18:55:00Z","v":28604,"vw":66.715369},{"c":66.72,"h":66.755,"l":66.72,"n":96,"o":66.74,"t":"2026-10-20T19:00:00Z","v":4893,"vw":66.736207},{"c":66.769,"h":66.77,"l":66.69,"n":95,"o":66.74,"t":"2026-10-20T19:05:00Z","v":8958,"vw":66.717423},{"c":66.8218,"h":66.8218,"l":66.775,"n":30,"o":66.79,"t":"2026-10-20T19:10:00Z","v":3446,"vw":66.803815},{"c":66.87,"h":66.875,"l":66.86,"n":49,"o":66.87,"t":"2026-10-20T19:15:00Z","v":10685,"vw":66.868394},{"c":66.9,"h":66.905,"l":66.855,"n":111,"o":66.87,"t":"2026-10-20T19:20:00Z","v":13334,"vw":66.885037},{"c":66.885,"h":66.9399,"l":66.86,"n":112,"o":66.925,"t":"2026-10-20T19:25:00Z","v":32742,"vw":66.888278},{"c":66.88,"h":66.94,"l":66.88,"n":86,"o":66.91,"t":"2026-10-20T19:30:00Z","v":9876,"vw":66.906432},{"c":66.92,"h":66.95,"l":66.9,"n":105,"o":66.915,"t":"2026-10-20T19:35:00Z","v":15954,"vw":66.933105},{"c":66.86,"h":66.94,"l":66.84,"n":408,"o":66.925,"t":"2026-10-20T19:40:00Z","v":34930,"vw":66.899876},{"c":66.8,"h":66.91,"l":66.78,"n":311,"o":66.9,"t":"2026-10-20T19:45:00Z","v":27858,"vw":66.825009},{"c":66.86,"h":66.885,"l":66.78,"n":236,"o":66.815,"t":"2026-10-20T19:50:00Z","v":17994,"vw":66.844223},{"c":66.87,"h":66.905,"l":66.825,"n":537,"o":66.86,"t":"2026-10-20T19:55:00Z","v":60332,"vw":66.857274},{"c":66.75,"h":66.87,"l":66.75,"n":14,"o":66.87,"t":"2026-10-20T20:00:00Z","v":2527,"vw":66.864958},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-20T20:10:00Z","v":150,"vw":66.72},{"c":66.75,"h":66.75,"l":66.75,"n":3,"o":66.75,"t":"2026-10-20T20:15:00Z","v":264,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":14,"o":66.75,"t":"2026-10-20T20:35:00Z","v":5581,"vw":66.75},{"c":66.87,"h":66.87,"l":66.87,"n":2,"o":66.87,"t":"2026-10-20T20:50:00Z","v":200,"vw":66.87},{"c":66.9,"h":66.9,"l":66.85,"n":11,"o":66.85,"t":"2026-10-20T20:55:00Z","v":665,"vw":66.860965},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-20T21:20:00Z","v":700,"vw":66.9},{"c":66.84,"h":66.85,"l":66.84,"n":6,"o":66.85,"t":"2026-10-20T22:05:00Z","v":400,"vw":66.843333},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-20T22:10:00Z","v":125,"vw":66.85},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-10-20T22:20:00Z","v":3000,"vw":65.52},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T22:30:00Z","v":200,"vw":66},{"c":66.4399,"h":66.4399,"l":66.4399,"n":1,"o":66.4399,"t":"2026-10-20T23:15:00Z","v":334,"vw":66.4399},{"c":67.21,"h":67.71,"l":67.1,"n":73,"o":67.64,"t":"2026-10-21T08:00:00Z","v":9398,"vw":67.446902},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-10-21T08:05:00Z","v":100,"vw":67.43},{"c":67.25,"h":67.35,"l":67.25,"n":2,"o":67.35,"t":"2026-10-21T08:10:00Z","v":250,"vw":67.29},{"c":67.5,"h":67.5,"l":67.41,"n":3,"o":67.41,"t":"2026-10-21T08:15:00Z","v":300,"vw":67.47},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-10-21T08:30:00Z","v":100,"vw":67.42},{"c":67.52,"h":67.52,"l":67.51,"n":8,"o":67.51,"t":"2026-10-21T08:35:00Z","v":1000,"vw":67.517692},{"c":67.54,"h":67.58,"l":67.54,"n":21,"o":67.58,"t":"2026-10-21T08:40:00Z","v":5145,"vw":67.579165},{"c":67.49,"h":67.51,"l":67.49,"n":2,"o":67.51,"t":"2026-10-21T08:45:00Z","v":300,"vw":67.503333},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-21T08:50:00Z","v":100,"vw":67.6},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-10-21T08:55:00Z","v":100,"vw":67.7},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-21T09:00:00Z","v":100,"vw":67.6},{"c":67.38,"h":67.38,"l":67.35,"n":7,"o":67.35,"t":"2026-10-21T09:30:00Z","v":950,"vw":67.376471},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-21T09:35:00Z","v":100,"vw":67.5},{"c":67.8,"h":67.8,"l":67.7,"n":4,"o":67.7,"t":"2026-10-21T10:00:00Z","v":227,"vw":67.75},{"c":67.83,"h":67.83,"l":67.82,"n":48,"o":67.82,"t":"2026-10-21T10:05:00Z","v":8000,"vw":67.820588},{"c":68,"h":68,"l":67.9,"n":14,"o":67.9,"t":"2026-10-21T10:10:00Z","v":658,"vw":67.92},{"c":68.12,"h":68.21,"l":68.12,"n":9,"o":68.14,"t":"2026-10-21T10:15:00Z","v":1034,"vw":68.149032},{"c":67.9265,"h":67.9265,"l":67.9265,"n":1,"o":67.9265,"t":"2026-10-21T10:20:00Z","v":100,"vw":67.9265},{"c":68.02,"h":68.02,"l":67.96,"n":29,"o":67.96,"t":"2026-10-21T10:25:00Z","v":1932,"vw":67.991336},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-21T10:30:00Z","v":500,"vw":68.03},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-10-21T10:35:00Z","v":700,"vw":68.01},{"c":67.82,"h":67.84,"l":67.82,"n":35,"o":67.83,"t":"2026-10-21T10:40:00Z","v":7500,"vw":67.824441},{"c":67.59,"h":67.67,"l":67.59,"n":9,"o":67.67,"t":"2026-10-21T11:00:00Z","v":727,"vw":67.633261},{"c":67.5687,"h":67.58,"l":67.5687,"n":4,"o":67.58,"t":"2026-10-21T11:10:00Z","v":568,"vw":67.577101},{"c":67.46,"h":67.5,"l":67.46,"n":5,"o":67.5,"t":"2026-10-21T11:20:00Z","v":850,"vw":67.494358},{"c":67.17,"h":67.3,"l":67.17,"n":4,"o":67.3,"t":"2026-10-21T11:25:00Z","v":401,"vw":67.23},{"c":67.09,"h":67.13,"l":67.05,"n":16,"o":67.13,"t":"2026-10-21T11:30:00Z","v":1655,"vw":67.088423},{"c":67.08,"h":67.08,"l":67.08,"n":3,"o":67.08,"t":"2026-10-21T11:35:00Z","v":302,"vw":67.08},{"c":67.08,"h":67.08,"l":67.08,"n":6,"o":67.08,"t":"2026-10-21T11:40:00Z","v":1000,"vw":67.08},{"c":67.0764,"h":67.0999,"l":67.0764,"n":6,"o":67.0999,"t":"2026-10-21T11:50:00Z","v":1913,"vw":67.097362},{"c":66.94,"h":67.02,"l":66.94,"n":37,"o":67.02,"t":"2026-10-21T11:55:00Z","v":5822,"vw":66.968853},{"c":67.027,"h":67.0314,"l":67.027,"n":4,"o":67.0314,"t":"2026-10-21T12:00:00Z","v":313,"vw":67.028476},{"c":66.9055,"h":66.92,"l":66.9055,"n":9,"o":66.92,"t":"2026-10-21T12:05:00Z","v":1055,"vw":66.916167},{"c":66.89,"h":66.89,"l":66.89,"n":11,"o":66.89,"t":"2026-10-21T12:10:00Z","v":1460,"vw":66.89},{"c":66.9277,"h":66.9277,"l":66.9277,"n":1,"o":66.9277,"t":"2026-10-21T12:15:00Z","v":900,"vw":66.9277},{"c":66.85,"h":66.85,"l":66.84,"n":36,"o":66.84,"t":"2026-10-21T12:20:00Z","v":2736,"vw":66.848889},{"c":66.68,"h":66.85,"l":66.64,"n":17,"o":66.85,"t":"2026-10-21T12:25:00Z","v":2683,"vw":66.706837},{"c":66.57,"h":66.6,"l":66.57,"n":8,"o":66.6,"t":"2026-10-21T12:30:00Z","v":3276,"vw":66.595539},{"c":66.55,"h":66.55,"l":66.5,"n":10,"o":66.5,"t":"2026-10-21T12:35:00Z","v":1584,"vw":66.537571},{"c":66.67,"h":66.67,"l":66.6,"n":4,"o":66.6,"t":"2026-10-21T12:40:00Z","v":640,"vw":66.652957},{"c":66.7335,"h":66.7638,"l":66.7335,"n":4,"o":66.7638,"t":"2026-10-21T12:45:00Z","v":561,"vw":66.744701},{"c":66.5,"h":66.53,"l":66.5,"n":4,"o":66.53,"t":"2026-10-21T12:55:00Z","v":405,"vw":66.521429},{"c":66.2,"h":66.31,"l":66.11,"n":13,"o":66.31,"t":"2026-10-21T13:00:00Z","v":2250,"vw":66.192217},{"c":66.22,"h":66.22,"l":66.22,"n":10,"o":66.22,"t":"2026-10-21T13:05:00Z","v":762,"vw":66.22},{"c":66.46,"h":66.46,"l":66.4,"n":5,"o":66.4,"t":"2026-10-21T13:10:00Z","v":520,"vw":66.43546},{"c":66.39,"h":66.49,"l":66.39,"n":13,"o":66.49,"t":"2026-10-21T13:15:00Z","v":1522,"vw":66.430735},{"c":66.46,"h":66.46,"l":66.38,"n":13,"o":66.39,"t":"2026-10-21T13:20:00Z","v":1873,"vw":66.427259},{"c":66.49,"h":66.49,"l":66.38,"n":41,"o":66.44,"t":"2026-10-21T13:25:00Z","v":10948,"vw":66.406684},{"c":66.4999,"h":66.56,"l":66.4,"n":219,"o":66.56,"t":"2026-10-21T13:30:00Z","v":23176,"vw":66.495332},{"c":66.43,"h":66.56,"l":66.43,"n":212,"o":66.47,"t":"2026-10-21T13:35:00Z","v":14417,"vw":66.502723},{"c":66.41,"h":66.46,"l":66.4,"n":309,"o":66.42,"t":"2026-10-21T13:40:00Z","v":23843,"vw":66.429712},{"c":66.39,"h":66.46,"l":66.28,"n":214,"o":66.395,"t":"2026-10-21T13:45:00Z","v":23659,"vw":66.381787},{"c":66.32,"h":66.39,"l":66.3,"n":249,"o":66.38,"t":"2026-10-21T13:50:00Z","v":21505,"vw":66.340983},{"c":66.59,"h":66.59,"l":66.31,"n":184,"o":66.32,"t":"2026-10-21T13:55:00Z","v":13261,"vw":66.428604},{"c":66.66,"h":66.75,"l":66.57,"n":348,"o":66.6,"t":"2026-10-21T14:00:00Z","v":24927,"vw":66.671353},{"c":66.83,"h":66.84,"l":66.7452,"n":136,"o":66.7452,"t":"2026-10-21T14:05:00Z","v":21108,"vw":66.812015},{"c":66.75,"h":66.82,"l":66.71,"n":148,"o":66.75,"t":"2026-10-21T14:10:00Z","v":10317,"vw":66.761893},{"c":66.835,"h":66.84,"l":66.76,"n":266,"o":66.765,"t":"2026-10-21T14:15:00Z","v":17790,"vw":66.804552},{"c":66.775,"h":66.84,"l":66.7101,"n":437,"o":66.815,"t":"2026-10-21T14:20:00Z","v":38410,"vw":66.77452},{"c":66.61,"h":66.83,"l":66.59,"n":491,"o":66.805,"t":"2026-10-21T14:25:00Z","v":44872,"vw":66.720982},{"c":66.79,"h":66.81,"l":66.51,"n":114,"o":66.59,"t":"2026-10-21T14:30:00Z","v":6374,"vw":66.696119},{"c":66.96,"h":67,"l":66.83,"n":201,"o":66.83,"t":"2026-10-21T14:35:00Z","v":14990,"vw":66.905313},{"c":66.91,"h":66.96,"l":66.885,"n":95,"o":66.91,"t":"2026-10-21T14:40:00Z","v":13321,"vw":66.907058},{"c":66.86,"h":66.995,"l":66.86,"n":124,"o":66.92,"t":"2026-10-21T14:45:00Z","v":8057,"vw":66.923879},{"c":66.89,"h":66.89,"l":66.85,"n":126,"o":66.865,"t":"2026-10-21T14:50:00Z","v":8354,"vw":66.865058},{"c":67.04,"h":67.04,"l":66.86,"n":144,"o":66.89,"t":"2026-10-21T14:55:00Z","v":8954,"vw":66.966277},{"c":66.91,"h":67.06,"l":66.9,"n":266,"o":67.02,"t":"2026-10-21T15:00:00Z","v":14940,"vw":66.986831},{"c":66.975,"h":66.995,"l":66.89,"n":116,"o":66.97,"t":"2026-10-21T15:05:00Z","v":6672,"vw":66.941038},{"c":66.98,"h":67.025,"l":66.83,"n":204,"o":66.96,"t":"2026-10-21T15:10:00Z","v":36393,"vw":66.899046},{"c":66.83,"h":67.03,"l":66.81,"n":303,"o":67.03,"t":"2026-10-21T15:15:00Z","v":32818,"vw":66.862069},{"c":66.86,"h":66.88,"l":66.81,"n":164,"o":66.84,"t":"2026-10-21T15:20:00Z","v":7889,"vw":66.842271},{"c":66.48,"h":66.91,"l":66.32,"n":1436,"o":66.91,"t":"2026-10-21T15:25:00Z","v":104852,"vw":66.657004},{"c":66.45,"h":66.49,"l":66.29,"n":653,"o":66.49,"t":"2026-10-21T15:30:00Z","v":52322,"vw":66.37932},{"c":66.52,"h":66.535,"l":66.42,"n":217,"o":66.445,"t":"2026-10-21T15:35:00Z","v":11708,"vw":66.467812},{"c":66.655,"h":66.66,"l":66.515,"n":135,"o":66.5681,"t":"2026-10-21T15:40:00Z","v":7828,"vw":66.596912},{"c":66.63,"h":66.66,"l":66.58,"n":93,"o":66.62,"t":"2026-10-21T15:45:00Z","v":6084,"vw":66.635879},{"c":66.45,"h":66.615,"l":66.45,"n":77,"o":66.61,"t":"2026-10-21T15:50:00Z","v":6556,"vw":66.557451},{"c":66.465,"h":66.52,"l":66.365,"n":101,"o":66.5,"t":"2026-10-21T15:55:00Z","v":3608,"vw":66.449737},{"c":66.49,"h":66.49,"l":66.31,"n":227,"o":66.485,"t":"2026-10-21T16:00:00Z","v":18955,"vw":66.377042},{"c":66.575,"h":66.585,"l":66.43,"n":226,"o":66.51,"t":"2026-10-21T16:05:00Z","v":25376,"vw":66.523734},{"c":66.675,"h":66.675,"l":66.57,"n":291,"o":66.6,"t":"2026-10-21T16:10:00Z","v":19119,"vw":66.622423},{"c":66.605,"h":66.71,"l":66.565,"n":119,"o":66.67,"t":"2026-10-21T16:15:00Z","v":12395,"vw":66.608532},{"c":66.615,"h":66.615,"l":66.56,"n":52,"o":66.605,"t":"2026-10-21T16:20:00Z","v":5035,"vw":66.58578},{"c":66.62,"h":66.64,"l":66.61,"n":90,"o":66.61,"t":"2026-10-21T16:25:00Z","v":5363,"vw":66.627873},{"c":66.66,"h":66.68,"l":66.58,"n":99,"o":66.6699,"t":"2026-10-21T16:30:00Z","v":21582,"vw":66.626507},{"c":66.14,"h":66.71,"l":66.11,"n":1450,"o":66.66,"t":"2026-10-21T16:35:00Z","v":148243,"vw":66.285848},{"c":66.36,"h":66.55,"l":66.12,"n":1276,"o":66.15,"t":"2026-10-21T16:40:00Z","v":121261,"vw":66.39381},{"c":66.47,"h":66.47,"l":66.3,"n":206,"o":66.34,"t":"2026-10-21T16:45:00Z","v":18959,"vw":66.408275},{"c":66.4,"h":66.44,"l":66.38,"n":125,"o":66.44,"t":"2026-10-21T16:50:00Z","v":10963,"vw":66.401827},{"c":66.32,"h":66.41,"l":66.32,"n":88,"o":66.4,"t":"2026-10-21T16:55:00Z","v":7049,"vw":66.363525},{"c":66.35,"h":66.35,"l":66.28,"n":151,"o":66.31,"t":"2026-10-21T17:00:00Z","v":13612,"vw":66.327394},{"c":66.28,"h":66.3339,"l":66.21,"n":203,"o":66.33,"t":"2026-10-21T17:05:00Z","v":20158,"vw":66.240433},{"c":66.36,"h":66.36,"l":66.28,"n":98,"o":66.28,"t":"2026-10-21T17:10:00Z","v":9103,"vw":66.317738},{"c":66.47,"h":66.4775,"l":66.37,"n":46,"o":66.4,"t":"2026-10-21T17:15:00Z","v":6327,"vw":66.411687},{"c":66.51,"h":66.54,"l":66.46,"n":381,"o":66.475,"t":"2026-10-21T17:20:00Z","v":39393,"vw":66.507233},{"c":66.52,"h":66.55,"l":66.49,"n":119,"o":66.55,"t":"2026-10-21T17:25:00Z","v":10658,"vw":66.523387},{"c":66.56,"h":66.56,"l":66.51,"n":88,"o":66.53,"t":"2026-10-21T17:30:00Z","v":7866,"vw":66.535223},{"c":66.58,"h":66.61,"l":66.565,"n":70,"o":66.565,"t":"2026-10-21T17:35:00Z","v":6228,"vw":66.59215},{"c":66.58,"h":66.59,"l":66.55,"n":60,"o":66.55,"t":"2026-10-21T17:40:00Z","v":3062,"vw":66.558235},{"c":66.59,"h":66.62,"l":66.58,"n":20,"o":66.58,"t":"2026-10-21T17:45:00Z","v":1686,"vw":66.590667}],"history":[{"c":29.29,"h":29.49,"l":29.09,"n":2851,"o":29.35,"t":"2024-10-21T04:00:00Z","v":277594,"vw":29.319588},{"c":29.95,"h":30.18,"l":29.55,"n":4896,"o":29.62,"t":"2024-10-22T04:00:00Z","v":514767,"vw":29.963191},{"c":29.75,"h":29.93,"l":29.54,"n":4519,"o":29.76,"t":"2024-10-23T04:00:00Z","v":485436,"vw":29.724622},{"c":29.58,"h":29.97,"l":29.29,"n":4255,"o":29.83,"t":"2024-10-24T04:00:00Z","v":477391,"vw":29.53657},{"c":30.03,"h":30.11,"l":29.71,"n":2990,"o":29.86,"t":"2024-10-25T04:00:00Z","v":349461,"vw":29.952339},{"c":28.46,"h":28.6,"l":28.23,"n":4345,"o":28.34,"t":"2024-10-28T04:00:00Z","v":512191,"vw":28.433825},{"c":28.16,"h":28.4,"l":27.97,"n":4427,"o":28.35,"t":"2024-10-29T04:00:00Z","v":534156,"vw":28.168547},{"c":28.83,"h":28.9,"l":28.44,"n":3352,"o":28.55,"t":"2024-10-30T04:00:00Z","v":437385,"vw":28.685323},{"c":29.49,"h":29.56,"l":28.82,"n":5903,"o":28.98,"t":"2024-10-31T04:00:00Z","v":826817,"vw":29.175234},{"c":29.06,"h":29.68,"l":29.05,"n":2519,"o":29.63,"t":"2024-11-01T04:00:00Z","v":248564,"vw":29.377427},{"c":29.98,"h":30.005,"l":29.57,"n":2776,"o":29.76,"t":"2024-11-04T05:00:00Z","v":314910,"vw":29.817461},{"c":30.08,"h":30.34,"l":29.86,"n":3824,"o":30.19,"t":"2024-11-05T05:00:00Z","v":515577,"vw":30.11487},{"c":29.95,"h":30.25,"l":29.49,"n":5839,"o":29.5,"t":"2024-11-06T05:00:00Z","v":802390,"vw":29.936471},{"c":30.02,"h":30.2902,"l":29.54,"n":3383,"o":29.73,"t":"2024-11-07T05:00:00Z","v":448548,"vw":29.907979},{"c":29.45,"h":29.72,"l":29.26,"n":4058,"o":29.7,"t":"2024-11-08T05:00:00Z","v":591354,"vw":29.45583},{"c":28.67,"h":28.8,"l":28.51,"n":4538,"o":28.71,"t":"2024-11-11T05:00:00Z","v":481856,"vw":28.649788},{"c":28.59,"h":29,"l":28.52,"n":4086,"o":28.99,"t":"2024-11-12T05:00:00Z","v":406811,"vw":28.70149},{"c":28.66,"h":28.92,"l":28.19,"n":4746,"o":28.45,"t":"2024-11-13T05:00:00Z","v":577590,"vw":28.610508},{"c":28.86,"h":29.14,"l":28.67,"n":2055,"o":29.14,"t":"2024-11-14T05:00:00Z","v":235595,"vw":28.942825},{"c":28.31,"h":28.8425,"l":28.25,"n":3856,"o":28.7,"t":"2024-11-15T05:00:00Z","v":412155,"vw":28.523919},{"c":29.22,"h":29.26,"l":28.76,"n":3954,"o":28.79,"t":"2024-11-18T05:00:00Z","v":586906,"vw":29.127115},{"c":29.26,"h":29.44,"l":28.96,"n":3067,"o":29.34,"t":"2024-11-19T05:00:00Z","v":439524,"vw":29.216364},{"c":29.12,"h":29.41,"l":28.98,"n":2550,"o":29.41,"t":"2024-11-20T05:00:00Z","v":373120,"vw":29.190142},{"c":29.57,"h":29.58,"l":29.26,"n":2925,"o":29.51,"t":"2024-11-21T05:00:00Z","v":449583,"vw":29.468643},{"c":29.82,"h":29.95,"l":29.395,"n":2704,"o":29.46,"t":"2024-11-22T05:00:00Z","v":346173,"vw":29.799759},{"c":29.07,"h":29.52,"l":28.97,"n":3062,"o":29.37,"t":"2024-11-25T05:00:00Z","v":315990,"vw":29.183091},{"c":28.9,"h":29.54,"l":28.69,"n":5857,"o":29.23,"t":"2024-11-26T05:00:00Z","v":773110,"vw":29.079238},{"c":28.96,"h":29.16,"l":28.72,"n":3832,"o":28.9,"t":"2024-11-27T05:00:00Z","v":420404,"vw":28.949094},{"c":29,"h":29.37,"l":28.945,"n":2949,"o":29.23,"t":"2024-11-29T05:00:00Z","v":330449,"vw":29.189476},{"c":28.77,"h":29.12,"l":28.67,"n":5504,"o":29.09,"t":"2024-12-02T05:00:00Z","v":714837,"vw":28.824744},{"c":29.5,"h":29.6,"l":29.06,"n":3134,"o":29.19,"t":"2024-12-03T05:00:00Z","v":356864,"vw":29.392165},{"c":29.06,"h":29.69,"l":28.96,"n":5030,"o":29.67,"t":"2024-12-04T05:00:00Z","v":741063,"vw":29.239721},{"c":28.94,"h":29.21,"l":28.86,"n":3253,"o":29.12,"t":"2024-12-05T05:00:00Z","v":407218,"vw":29.002508},{"c":28.47,"h":28.67,"l":28.395,"n":2673,"o":28.61,"t":"2024-12-06T05:00:00Z","v":338251,"vw":28.516152},{"c":28.83,"h":29.11,"l":28.83,"n":3129,"o":28.85,"t":"2024-12-09T05:00:00Z","v":332339,"vw":28.98883},{"c":28.85,"h":29.15,"l":28.84,"n":2638,"o":28.91,"t":"2024-12-10T05:00:00Z","v":315827,"vw":28.987512},{"c":29.5,"h":29.58,"l":29.0997,"n":3669,"o":29.27,"t":"2024-12-11T05:00:00Z","v":605844,"vw":29.416216},{"c":29.48,"h":29.6,"l":29.05,"n":2894,"o":29.33,"t":"2024-12-12T05:00:00Z","v":357147,"vw":29.347743},{"c":29.83,"h":29.9,"l":29.58,"n":2267,"o":29.6,"t":"2024-12-13T05:00:00Z","v":273635,"vw":29.741409},{"c":29.61,"h":29.81,"l":29.57,"n":2690,"o":29.78,"t":"2024-12-16T05:00:00Z","v":320570,"vw":29.679264},{"c":29.4,"h":29.4302,"l":29.09,"n":1592,"o":29.33,"t":"2024-12-17T05:00:00Z","v":193269,"vw":29.230939},{"c":29.2,"h":29.75,"l":29.2,"n":1726,"o":29.52,"t":"2024-12-18T05:00:00Z","v":189657,"vw":29.496785},{"c":29.09,"h":29.61,"l":29.09,"n":2428,"o":29.56,"t":"2024-12-19T05:00:00Z","v":283146,"vw":29.339568},{"c":29.28,"h":29.4,"l":28.8951,"n":2223,"o":29,"t":"2024-12-20T05:00:00Z","v":361262,"vw":29.209411},{"c":29.27,"h":29.285,"l":28.93,"n":2383,"o":29.21,"t":"2024-12-23T05:00:00Z","v":348866,"vw":29.099551},{"c":29.47,"h":29.62,"l":29.4,"n":1519,"o":29.47,"t":"2024-12-24T05:00:00Z","v":207927,"vw":29.555274},{"c":29.35,"h":29.74,"l":29.285,"n":1346,"o":29.72,"t":"2024-12-26T05:00:00Z","v":155458,"vw":29.504075},{"c":29.63,"h":29.83,"l":29.58,"n":1575,"o":29.71,"t":"2024-12-27T05:00:00Z","v":172800,"vw":29.707105},{"c":29.92,"h":30.075,"l":29.8,"n":2071,"o":29.97,"t":"2024-12-30T05:00:00Z","v":229980,"vw":29.970212},{"c":29.95,"h":30.235,"l":29.73,"n":2596,"o":30.05,"t":"2024-12-31T05:00:00Z","v":246307,"vw":30.071653},{"c":30.64,"h":30.905,"l":30.63,"n":3207,"o":30.63,"t":"2025-01-02T05:00:00Z","v":450202,"vw":30.745363},{"c":30.93,"h":30.98,"l":30.72,"n":1783,"o":30.79,"t":"2025-01-03T05:00:00Z","v":205942,"vw":30.880366},{"c":30.78,"h":31.3,"l":30.68,"n":2190,"o":31.13,"t":"2025-01-06T05:00:00Z","v":253304,"vw":30.981514},{"c":31.15,"h":31.2263,"l":30.97,"n":2078,"o":31.13,"t":"2025-01-07T05:00:00Z","v":240806,"vw":31.133385},{"c":30.8,"h":31.23,"l":30.74,"n":2510,"o":31.18,"t":"2025-01-08T05:00:00Z","v":300190,"vw":30.916576},{"c":32.22,"h":32.65,"l":31.72,"n":4220,"o":32.58,"t":"2025-01-10T05:00:00Z","v":533328,"vw":32.151735},{"c":32.68,"h":32.905,"l":32.51,"n":3776,"o":32.59,"t":"2025-01-13T05:00:00Z","v":446935,"vw":32.735791},{"c":32.42,"h":32.6,"l":32.29,"n":2610,"o":32.53,"t":"2025-01-14T05:00:00Z","v":304878,"vw":32.418651},{"c":33.35,"h":33.385,"l":32.58,"n":5050,"o":32.58,"t":"2025-01-15T05:00:00Z","v":880183,"vw":33.116576},{"c":32.89,"h":33.07,"l":32.52,"n":4373,"o":33.04,"t":"2025-01-16T05:00:00Z","v":594035,"vw":32.790711},{"c":32.65,"h":32.85,"l":32.57,"n":3231,"o":32.66,"t":"2025-01-17T05:00:00Z","v":301454,"vw":32.693738},{"c":32.18,"h":32.22,"l":31.96,"n":3339,"o":32.01,"t":"2025-01-21T05:00:00Z","v":386586,"vw":32.077287},{"c":31.97,"h":32.25,"l":31.94,"n":3046,"o":32.04,"t":"2025-01-22T05:00:00Z","v":401165,"vw":32.063868},{"c":31.58,"h":32.26,"l":31.58,"n":4282,"o":32.08,"t":"2025-01-23T05:00:00Z","v":538956,"vw":31.874052},{"c":31.71,"h":31.94,"l":31.55,"n":3343,"o":31.91,"t":"2025-01-24T05:00:00Z","v":499242,"vw":31.698635},{"c":31.15,"h":31.71,"l":30.93,"n":1911,"o":31.6,"t":"2025-01-27T05:00:00Z","v":301234,"vw":31.27816},{"c":31.34,"h":31.5,"l":31.09,"n":2178,"o":31.5,"t":"2025-01-28T05:00:00Z","v":426158,"vw":31.313978},{"c":31.05,"h":31.34,"l":30.86,"n":1662,"o":31.03,"t":"2025-01-29T05:00:00Z","v":397247,"vw":31.120585},{"c":31.08,"h":31.365,"l":31.04,"n":1933,"o":31.08,"t":"2025-01-30T05:00:00Z","v":416944,"vw":31.168415},{"c":31.18,"h":31.26,"l":30.8,"n":3686,"o":31.07,"t":"2025-01-31T05:00:00Z","v":766468,"vw":31.05975},{"c":31.06,"h":31.31,"l":30.7611,"n":2862,"o":31.2,"t":"2025-02-03T05:00:00Z","v":562169,"vw":31.020499},{"c":31.13,"h":31.41,"l":30.4218,"n":3609,"o":30.45,"t":"2025-02-04T05:00:00Z","v":919934,"vw":31.042933},{"c":30.61,"h":30.94,"l":30.56,"n":2428,"o":30.8,"t":"2025-02-05T05:00:00Z","v":397144,"vw":30.651021},{"c":30.44,"h":30.89,"l":30.37,"n":1778,"o":30.75,"t":"2025-02-06T05:00:00Z","v":398969,"vw":30.589089},{"c":30.58,"h":30.7362,"l":30.47,"n":1046,"o":30.7,"t":"2025-02-07T05:00:00Z","v":170721,"vw":30.606727},{"c":31.17,"h":31.18,"l":30.88,"n":833,"o":30.98,"t":"2025-02-10T05:00:00Z","v":140766,"vw":31.077187},{"c":31.56,"h":31.6,"l":31.37,"n":781,"o":31.56,"t":"2025-02-11T05:00:00Z","v":134376,"vw":31.490966},{"c":30.78,"h":31.23,"l":30.78,"n":2045,"o":31.1,"t":"2025-02-12T05:00:00Z","v":465451,"vw":30.98477},{"c":30.82,"h":30.84,"l":30.495,"n":1277,"o":30.52,"t":"2025-02-13T05:00:00Z","v":171362,"vw":30.726071},{"c":30.64,"h":30.97,"l":30.59,"n":764,"o":30.91,"t":"2025-02-14T05:00:00Z","v":165524,"vw":30.708514},{"c":31.07,"h":31.115,"l":30.84,"n":1020,"o":30.95,"t":"2025-02-18T05:00:00Z","v":234574,"vw":31.034958},{"c":31.22,"h":31.49,"l":31.14,"n":538,"o":31.44,"t":"2025-02-19T05:00:00Z","v":65101,"vw":31.29854},{"c":31.34,"h":31.61,"l":31.31,"n":880,"o":31.41,"t":"2025-02-20T05:00:00Z","v":147701,"vw":31.391269},{"c":30.43,"h":31.02,"l":30.42,"n":832,"o":30.97,"t":"2025-02-21T05:00:00Z","v":140389,"vw":30.70655},{"c":30.64,"h":30.7,"l":30.51,"n":1942,"o":30.59,"t":"2025-02-24T05:00:00Z","v":360116,"vw":30.629313},{"c":29.94,"h":30.51,"l":29.8,"n":1787,"o":30.51,"t":"2025-02-25T05:00:00Z","v":231536,"vw":29.997302},{"c":29.79,"h":29.94,"l":29.68,"n":2859,"o":29.82,"t":"2025-02-26T05:00:00Z","v":436728,"vw":29.792317},{"c":30.26,"h":30.44,"l":30.08,"n":2027,"o":30.17,"t":"2025-02-27T05:00:00Z","v":403968,"vw":30.328967},{"c":30.16,"h":30.225,"l":29.84,"n":2384,"o":29.99,"t":"2025-02-28T05:00:00Z","v":316046,"vw":30.059143},{"c":29.45,"h":30.28,"l":29.38,"n":7552,"o":30.22,"t":"2025-03-03T05:00:00Z","v":950965,"vw":29.717846},{"c":29.33,"h":29.41,"l":28.79,"n":5424,"o":29.17,"t":"2025-03-04T05:00:00Z","v":664283,"vw":29.092003},{"c":28.65,"h":28.73,"l":28.21,"n":6275,"o":28.71,"t":"2025-03-05T05:00:00Z","v":906996,"vw":28.477642},{"c":28.62,"h":28.82,"l":28.38,"n":7627,"o":28.62,"t":"2025-03-06T05:00:00Z","v":956906,"vw":28.581729},{"c":29.02,"h":29.455,"l":28.92,"n":6433,"o":29.24,"t":"2025-03-07T05:00:00Z","v":807139,"vw":29.1431},{"c":28.58,"h":29.09,"l":28.53,"n":3566,"o":29.04,"t":"2025-03-10T04:00:00Z","v":395479,"vw":28.809937},{"c":28.805,"h":29.08,"l":28.65,"n":4612,"o":28.94,"t":"2025-03-11T04:00:00Z","v":548304,"vw":28.839764},{"c":29.3,"h":29.35,"l":29,"n":2973,"o":29.11,"t":"2025-03-12T04:00:00Z","v":394862,"vw":29.20198},{"c":28.84,"h":29.16,"l":28.78,"n":2885,"o":29.05,"t":"2025-03-13T04:00:00Z","v":472900,"vw":28.991525},{"c":29.12,"h":29.165,"l":28.89,"n":1472,"o":28.96,"t":"2025-03-14T04:00:00Z","v":248881,"vw":29.059121},{"c":29.34,"h":29.48,"l":29.21,"n":1975,"o":29.42,"t":"2025-03-17T04:00:00Z","v":408310,"vw":29.369032},{"c":29.18,"h":29.63,"l":29.08,"n":2682,"o":29.58,"t":"2025-03-18T04:00:00Z","v":439126,"vw":29.258081},{"c":29.28,"h":29.41,"l":29.09,"n":1389,"o":29.13,"t":"2025-03-19T04:00:00Z","v":165316,"vw":29.277396},{"c":29.77,"h":29.79,"l":29.15,"n":2348,"o":29.23,"t":"2025-03-20T04:00:00Z","v":551220,"vw":29.655791},{"c":29.78,"h":29.845,"l":29.54,"n":2061,"o":29.63,"t":"2025-03-21T04:00:00Z","v":380472,"vw":29.784448},{"c":30.18,"h":30.195,"l":29.84,"n":2624,"o":29.9,"t":"2025-03-24T04:00:00Z","v":508284,"vw":30.047092},{"c":30.17,"h":30.345,"l":29.925,"n":2105,"o":30.3,"t":"2025-03-25T04:00:00Z","v":333087,"vw":30.193221},{"c":30.43,"h":30.585,"l":30.33,"n":1243,"o":30.4,"t":"2025-03-26T04:00:00Z","v":216315,"vw":30.446257},{"c":30.46,"h":30.535,"l":30.19,"n":928,"o":30.35,"t":"2025-03-27T04:00:00Z","v":188229,"vw":30.441927},{"c":30.18,"h":30.45,"l":30.12,"n":2418,"o":30.45,"t":"2025-03-28T04:00:00Z","v":542976,"vw":30.246582},{"c":31.11,"h":31.24,"l":30.38,"n":2164,"o":30.43,"t":"2025-03-31T04:00:00Z","v":394807,"vw":30.930121},{"c":31.02,"h":31.34,"l":30.9689,"n":1958,"o":31.21,"t":"2025-04-01T04:00:00Z","v":436410,"vw":31.07935},{"c":31.27,"h":31.3,"l":30.86,"n":2097,"o":30.875,"t":"2025-04-02T04:00:00Z","v":299123,"vw":31.099498},{"c":29.14,"h":29.36,"l":28.93,"n":4448,"o":29.18,"t":"2025-04-03T04:00:00Z","v":608563,"vw":29.157095},{"c":27.6,"h":27.77,"l":26.67,"n":7635,"o":27.16,"t":"2025-04-04T04:00:00Z","v":1262473,"vw":27.264808},{"c":26.83,"h":28.08,"l":26.49,"n":18482,"o":26.74,"t":"2025-04-07T04:00:00Z","v":2552281,"vw":27.003809},{"c":25.79,"h":27.12,"l":25.57,"n":16405,"o":27.03,"t":"2025-04-08T04:00:00Z","v":2090208,"vw":26.442705},{"c":27.31,"h":27.49,"l":24.715,"n":25746,"o":25.08,"t":"2025-04-09T04:00:00Z","v":3337062,"vw":25.998174},{"c":26.53,"h":26.56,"l":25.85,"n":15303,"o":26.28,"t":"2025-04-10T04:00:00Z","v":1575304,"vw":26.208563},{"c":26.97,"h":27.09,"l":26.23,"n":6196,"o":26.27,"t":"2025-04-11T04:00:00Z","v":704034,"vw":26.662107},{"c":27.11,"h":27.26,"l":26.7,"n":5210,"o":27.25,"t":"2025-04-14T04:00:00Z","v":540563,"vw":26.995468},{"c":27.04,"h":27.16,"l":26.78,"n":3541,"o":27,"t":"2025-04-15T04:00:00Z","v":413026,"vw":26.962263},{"c":27.56,"h":27.65,"l":27.25,"n":3659,"o":27.25,"t":"2025-04-16T04:00:00Z","v":390376,"vw":27.476979},{"c":28.19,"h":28.39,"l":27.71,"n":4225,"o":27.78,"t":"2025-04-17T04:00:00Z","v":595443,"vw":28.151043},{"c":27.81,"h":27.82,"l":27.43,"n":3868,"o":27.71,"t":"2025-04-21T04:00:00Z","v":536260,"vw":27.655491},{"c":28.08,"h":28.38,"l":27.825,"n":3889,"o":27.89,"t":"2025-04-22T04:00:00Z","v":433337,"vw":28.024312},{"c":27.59,"h":28.21,"l":27.26,"n":10960,"o":27.87,"t":"2025-04-23T04:00:00Z","v":1266419,"vw":27.671813},{"c":27.74,"h":27.8601,"l":27.48,"n":3152,"o":27.8,"t":"2025-04-24T04:00:00Z","v":337075,"vw":27.703775},{"c":27.9,"h":27.96,"l":27.56,"n":2433,"o":27.56,"t":"2025-04-25T04:00:00Z","v":334089,"vw":27.821969},{"c":27.4,"h":27.87,"l":27.21,"n":3426,"o":27.81,"t":"2025-04-28T04:00:00Z","v":318000,"vw":27.432621},{"c":26.76,"h":27.05,"l":26.73,"n":4393,"o":27.01,"t":"2025-04-29T04:00:00Z","v":517655,"vw":26.844568},{"c":25.83,"h":26.6,"l":25.74,"n":9650,"o":26.58,"t":"2025-04-30T04:00:00Z","v":1143862,"vw":26.126597},{"c":26.21,"h":26.41,"l":25.685,"n":7170,"o":25.86,"t":"2025-05-01T04:00:00Z","v":888345,"vw":26.138794},{"c":26.08,"h":26.25,"l":25.71,"n":4179,"o":26.25,"t":"2025-05-02T04:00:00Z","v":553406,"vw":25.963313},{"c":25.49,"h":25.68,"l":25.255,"n":2648,"o":25.62,"t":"2025-05-05T04:00:00Z","v":399103,"vw":25.494354},{"c":26.33,"h":26.6,"l":26.265,"n":2777,"o":26.35,"t":"2025-05-06T04:00:00Z","v":361985,"vw":26.430961},{"c":25.89,"h":26.31,"l":25.79,"n":3560,"o":26.25,"t":"2025-05-07T04:00:00Z","v":374054,"vw":25.97513},{"c":26.67,"h":26.7,"l":26.19,"n":3883,"o":26.19,"t":"2025-05-08T04:00:00Z","v":515746,"vw":26.538598},{"c":27.04,"h":27.11,"l":26.77,"n":1925,"o":26.77,"t":"2025-05-09T04:00:00Z","v":226422,"vw":26.945562},{"c":27.48,"h":28.06,"l":27.42,"n":2380,"o":27.99,"t":"2025-05-12T04:00:00Z","v":483852,"vw":27.77866},{"c":28.2,"h":28.315,"l":27.74,"n":3127,"o":27.77,"t":"2025-05-13T04:00:00Z","v":727308,"vw":28.111365},{"c":27.87,"h":28.195,"l":27.87,"n":2137,"o":28.12,"t":"2025-05-14T04:00:00Z","v":397846,"vw":28.045009},{"c":27.42,"h":27.5,"l":27.17,"n":3378,"o":27.36,"t":"2025-05-15T04:00:00Z","v":601816,"vw":27.353509},{"c":27.67,"h":27.785,"l":27.38,"n":2352,"o":27.54,"t":"2025-05-16T04:00:00Z","v":486695,"vw":27.673874},{"c":27.78,"h":27.98,"l":27.55,"n":3323,"o":27.63,"t":"2025-05-19T04:00:00Z","v":825103,"vw":27.770891},{"c":27.83,"h":27.88,"l":27.51,"n":1614,"o":27.73,"t":"2025-05-20T04:00:00Z","v":184302,"vw":27.679633},{"c":27.46,"h":28.04,"l":27.46,"n":4531,"o":28.02,"t":"2025-05-21T04:00:00Z","v":988010,"vw":27.676557},{"c":27.23,"h":27.4,"l":27.075,"n":4194,"o":27.19,"t":"2025-05-22T04:00:00Z","v":746524,"vw":27.272682},{"c":27.54,"h":27.6,"l":27.15,"n":2997,"o":27.15,"t":"2025-05-23T04:00:00Z","v":431936,"vw":27.448406},{"c":27.27,"h":27.345,"l":26.97,"n":1371,"o":27.29,"t":"2025-05-27T04:00:00Z","v":186721,"vw":27.149301},{"c":27.44,"h":27.86,"l":27.41,"n":3800,"o":27.65,"t":"2025-05-28T04:00:00Z","v":789028,"vw":27.638643},{"c":27.14,"h":27.3,"l":27.04,"n":2585,"o":27.3,"t":"2025-05-29T04:00:00Z","v":519631,"vw":27.173614},{"c":26.93,"h":27.01,"l":26.59,"n":4004,"o":27.01,"t":"2025-05-30T04:00:00Z","v":813822,"vw":26.809315},{"c":27.91,"h":28,"l":27.59,"n":4995,"o":28,"t":"2025-06-02T04:00:00Z","v":1246600,"vw":27.767017},{"c":28.11,"h":28.2552,"l":27.84,"n":2435,"o":27.91,"t":"2025-06-03T04:00:00Z","v":628598,"vw":28.108011},{"c":27.81,"h":28.255,"l":27.56,"n":5742,"o":28.12,"t":"2025-06-04T04:00:00Z","v":1535032,"vw":27.917994},{"c":27.99,"h":28.235,"l":27.96,"n":2056,"o":28.19,"t":"2025-06-05T04:00:00Z","v":420386,"vw":28.088496},{"c":28.52,"h":28.58,"l":28.15,"n":3187,"o":28.15,"t":"2025-06-06T04:00:00Z","v":619609,"vw":28.442247},{"c":28.74,"h":28.79,"l":28.445,"n":1729,"o":28.56,"t":"2025-06-09T04:00:00Z","v":288215,"vw":28.611199},{"c":28.61,"h":29.15,"l":28.52,"n":1910,"o":28.83,"t":"2025-06-10T04:00:00Z","v":367330,"vw":28.853351},{"c":29.81,"h":29.99,"l":29.06,"n":5901,"o":29.11,"t":"2025-06-11T04:00:00Z","v":1172932,"vw":29.659599},{"c":29.84,"h":29.96,"l":29.415,"n":7425,"o":29.51,"t":"2025-06-12T04:00:00Z","v":1370429,"vw":29.784328},{"c":31.86,"h":32.27,"l":31.28,"n":24559,"o":31.95,"t":"2025-06-13T04:00:00Z","v":4462973,"vw":31.769056},{"c":31.3,"h":31.62,"l":30.3,"n":10986,"o":31.44,"t":"2025-06-16T04:00:00Z","v":2361600,"vw":30.931108},{"c":32.76,"h":32.95,"l":31.892,"n":12676,"o":32.04,"t":"2025-06-17T04:00:00Z","v":1330418,"vw":32.415286},{"c":32.74,"h":33.1782,"l":31.95,"n":22503,"o":33.05,"t":"2025-06-18T04:00:00Z","v":2505967,"vw":32.586447},{"c":33.12,"h":33.16,"l":32.62,"n":4677,"o":32.68,"t":"2025-06-20T04:00:00Z","v":745187,"vw":32.92139},{"c":30.65,"h":33.33,"l":30.6201,"n":22295,"o":33.2,"t":"2025-06-23T04:00:00Z","v":3236981,"vw":31.985165},{"c":29.21,"h":29.57,"l":28.87,"n":10389,"o":29.43,"t":"2025-06-24T04:00:00Z","v":1312090,"vw":29.222566},{"c":29.19,"h":29.55,"l":29.07,"n":8354,"o":29.11,"t":"2025-06-25T04:00:00Z","v":1126632,"vw":29.262352},{"c":29.31,"h":29.67,"l":29.11,"n":8255,"o":29.32,"t":"2025-06-26T04:00:00Z","v":1329104,"vw":29.380519},{"c":29.11,"h":29.47,"l":28.975,"n":6975,"o":29.39,"t":"2025-06-27T04:00:00Z","v":1008952,"vw":29.212259},{"c":29.19,"h":29.3,"l":29.03,"n":3751,"o":29.25,"t":"2025-06-30T04:00:00Z","v":516827,"vw":29.164606},{"c":29.51,"h":29.525,"l":29.21,"n":3175,"o":29.35,"t":"2025-07-01T04:00:00Z","v":358940,"vw":29.370677},{"c":30.2,"h":30.31,"l":29.42,"n":5088,"o":29.66,"t":"2025-07-02T04:00:00Z","v":549411,"vw":29.91789},{"c":30.08,"h":30.3,"l":29.96,"n":3170,"o":30.12,"t":"2025-07-03T04:00:00Z","v":509834,"vw":30.133073},{"c":30.52,"h":30.65,"l":30.15,"n":6363,"o":30.24,"t":"2025-07-07T04:00:00Z","v":782658,"vw":30.380616},{"c":30.75,"h":30.97,"l":30.39,"n":4275,"o":30.42,"t":"2025-07-08T04:00:00Z","v":427106,"vw":30.719876},{"c":30.72,"h":30.945,"l":30.53,"n":4382,"o":30.59,"t":"2025-07-09T04:00:00Z","v":435454,"vw":30.723489},{"c":30.2,"h":30.39,"l":30.06,"n":4784,"o":30.2,"t":"2025-07-10T04:00:00Z","v":412627,"vw":30.201478},{"c":30.95,"h":30.97,"l":30.5,"n":4140,"o":30.5,"t":"2025-07-11T04:00:00Z","v":507421,"vw":30.767812},{"c":30.34,"h":30.945,"l":30.32,"n":8521,"o":30.94,"t":"2025-07-14T04:00:00Z","v":844459,"vw":30.587176},{"c":30.2,"h":30.42,"l":30.09,"n":6482,"o":30.24,"t":"2025-07-15T04:00:00Z","v":697250,"vw":30.198382},{"c":30.16,"h":30.21,"l":29.71,"n":8928,"o":29.81,"t":"2025-07-16T04:00:00Z","v":773813,"vw":29.951307},{"c":30.52,"h":30.55,"l":30.005,"n":4440,"o":30.09,"t":"2025-07-17T04:00:00Z","v":398336,"vw":30.312281},{"c":30.4,"h":30.94,"l":30.36,"n":7283,"o":30.81,"t":"2025-07-18T04:00:00Z","v":625794,"vw":30.581876},{"c":30.32,"h":30.415,"l":30.0991,"n":4192,"o":30.26,"t":"2025-07-21T04:00:00Z","v":469468,"vw":30.263298},{"c":30.21,"h":30.25,"l":29.945,"n":5149,"o":30.12,"t":"2025-07-22T04:00:00Z","v":480296,"vw":30.069282},{"c":30.22,"h":30.25,"l":29.94,"n":5422,"o":30.06,"t":"2025-07-23T04:00:00Z","v":570847,"vw":30.089315},{"c":30.47,"h":30.55,"l":30.12,"n":6695,"o":30.37,"t":"2025-07-24T04:00:00Z","v":665644,"vw":30.329191},{"c":30.03,"h":30.46,"l":30.0274,"n":4314,"o":30.46,"t":"2025-07-25T04:00:00Z","v":384947,"vw":30.177763},{"c":30.98,"h":30.995,"l":30.62,"n":4194,"o":30.75,"t":"2025-07-28T04:00:00Z","v":351755,"vw":30.75955},{"c":31.96,"h":32.1,"l":31.06,"n":6086,"o":31.08,"t":"2025-07-29T04:00:00Z","v":860316,"vw":31.574517},{"c":32.38,"h":32.4,"l":31.92,"n":4361,"o":32,"t":"2025-07-30T04:00:00Z","v":493046,"vw":32.220846},{"c":31.84,"h":32.14,"l":31.6,"n":3751,"o":31.93,"t":"2025-07-31T04:00:00Z","v":366278,"vw":31.836373},{"c":30.94,"h":31.87,"l":30.89,"n":6228,"o":31.85,"t":"2025-08-01T04:00:00Z","v":611412,"vw":31.085168},{"c":30.51,"h":30.86,"l":30.2607,"n":5608,"o":30.31,"t":"2025-08-04T04:00:00Z","v":759219,"vw":30.656024},{"c":30.1,"h":30.36,"l":30.05,"n":4981,"o":30.29,"t":"2025-08-05T04:00:00Z","v":524840,"vw":30.200087},{"c":29.66,"h":30.79,"l":29.49,"n":9242,"o":30.59,"t":"2025-08-06T04:00:00Z","v":1057900,"vw":30.16271},{"c":29.5,"h":29.9,"l":29.49,"n":4030,"o":29.76,"t":"2025-08-07T04:00:00Z","v":444559,"vw":29.692961},{"c":29.55,"h":29.89,"l":29.17,"n":5825,"o":29.73,"t":"2025-08-08T04:00:00Z","v":660211,"vw":29.523704},{"c":29.7,"h":29.91,"l":29.55,"n":3644,"o":29.79,"t":"2025-08-11T04:00:00Z","v":465049,"vw":29.694957},{"c":29.45,"h":29.67,"l":29.39,"n":2929,"o":29.5,"t":"2025-08-12T04:00:00Z","v":364804,"vw":29.492464},{"c":29.29,"h":29.44,"l":28.96,"n":4796,"o":29.41,"t":"2025-08-13T04:00:00Z","v":630850,"vw":29.196922},{"c":29.82,"h":29.84,"l":29.49,"n":4225,"o":29.65,"t":"2025-08-14T04:00:00Z","v":662878,"vw":29.646818},{"c":29.45,"h":29.6238,"l":29.29,"n":4103,"o":29.45,"t":"2025-08-15T04:00:00Z","v":460373,"vw":29.458815},{"c":29.66,"h":29.76,"l":29.11,"n":4890,"o":29.27,"t":"2025-08-18T04:00:00Z","v":584602,"vw":29.494872},{"c":29.37,"h":29.5,"l":29.26,"n":2983,"o":29.38,"t":"2025-08-19T04:00:00Z","v":339021,"vw":29.390005},{"c":29.84,"h":29.88,"l":29.51,"n":4130,"o":29.69,"t":"2025-08-20T04:00:00Z","v":553544,"vw":29.734325},{"c":30.11,"h":30.21,"l":29.77,"n":3291,"o":29.84,"t":"2025-08-21T04:00:00Z","v":437813,"vw":30.023993},{"c":30.26,"h":30.33,"l":30.115,"n":3611,"o":30.16,"t":"2025-08-22T04:00:00Z","v":1383098,"vw":30.228593},{"c":30.65,"h":30.78,"l":30.39,"n":2986,"o":30.45,"t":"2025-08-25T04:00:00Z","v":451756,"vw":30.663587},{"c":30.01,"h":30.41,"l":29.95,"n":2848,"o":30.23,"t":"2025-08-26T04:00:00Z","v":380810,"vw":30.103987},{"c":30.2,"h":30.34,"l":30.03,"n":3549,"o":30.03,"t":"2025-08-27T04:00:00Z","v":783165,"vw":30.177747},{"c":30.43,"h":30.59,"l":30.03,"n":3848,"o":30.29,"t":"2025-08-28T04:00:00Z","v":711071,"vw":30.245407},{"c":30.32,"h":30.505,"l":30.27,"n":3215,"o":30.49,"t":"2025-08-29T04:00:00Z","v":476841,"vw":30.354972},{"c":31.1,"h":31.16,"l":30.67,"n":4115,"o":30.81,"t":"2025-09-02T04:00:00Z","v":782022,"vw":31.023534},{"c":30.38,"h":30.77,"l":30.33,"n":6323,"o":30.69,"t":"2025-09-03T04:00:00Z","v":909429,"vw":30.469819},{"c":30.07,"h":30.23,"l":29.94,"n":5650,"o":30.01,"t":"2025-09-04T04:00:00Z","v":734632,"vw":30.090764},{"c":29.54,"h":29.66,"l":29.28,"n":5185,"o":29.66,"t":"2025-09-05T04:00:00Z","v":660962,"vw":29.449817},{"c":29.73,"h":29.94,"l":29.58,"n":4636,"o":29.94,"t":"2025-09-08T04:00:00Z","v":842920,"vw":29.744018},{"c":29.88,"h":30.31,"l":29.86,"n":3243,"o":30.12,"t":"2025-09-09T04:00:00Z","v":542797,"vw":30.08832},{"c":30.43,"h":30.495,"l":30.04,"n":4294,"o":30.11,"t":"2025-09-10T04:00:00Z","v":715983,"vw":30.284827},{"c":29.81,"h":29.96,"l":29.79,"n":2437,"o":29.84,"t":"2025-09-11T04:00:00Z","v":334132,"vw":29.866637},{"c":30.07,"h":30.45,"l":30.03,"n":2453,"o":30.34,"t":"2025-09-12T04:00:00Z","v":337976,"vw":30.270932},{"c":30.36,"h":30.53,"l":30.26,"n":1981,"o":30.41,"t":"2025-09-15T04:00:00Z","v":344533,"vw":30.402578},{"c":30.84,"h":30.92,"l":30.52,"n":2463,"o":30.63,"t":"2025-09-16T04:00:00Z","v":430849,"vw":30.759},{"c":30.55,"h":30.86,"l":30.45,"n":2095,"o":30.77,"t":"2025-09-17T04:00:00Z","v":261443,"vw":30.668568},{"c":30.4,"h":30.79,"l":30.26,"n":2340,"o":30.62,"t":"2025-09-18T04:00:00Z","v":298855,"vw":30.557053},{"c":29.96,"h":30.29,"l":29.89,"n":2310,"o":30.13,"t":"2025-09-19T04:00:00Z","v":322269,"vw":30.037164},{"c":29.95,"h":29.9938,"l":29.69,"n":1652,"o":29.73,"t":"2025-09-22T04:00:00Z","v":237044,"vw":29.893315},{"c":30.54,"h":30.605,"l":30.25,"n":3056,"o":30.25,"t":"2025-09-23T04:00:00Z","v":603605,"vw":30.463014},{"c":31.01,"h":31.095,"l":30.67,"n":1943,"o":30.78,"t":"2025-09-24T04:00:00Z","v":333033,"vw":30.922293},{"c":31.25,"h":31.25,"l":30.74,"n":3344,"o":30.91,"t":"2025-09-25T04:00:00Z","v":610078,"vw":31.021912},{"c":31.24,"h":31.73,"l":31.225,"n":2799,"o":31.29,"t":"2025-09-26T04:00:00Z","v":562847,"vw":31.475199},{"c":30.34,"h":30.7218,"l":30.29,"n":3420,"o":30.69,"t":"2025-09-29T04:00:00Z","v":600264,"vw":30.487502},{"c":30.05,"h":30.265,"l":29.91,"n":6259,"o":30.05,"t":"2025-09-30T04:00:00Z","v":1120400,"vw":30.099436},{"c":29.77,"h":29.92,"l":29.555,"n":4513,"o":29.64,"t":"2025-10-01T04:00:00Z","v":708363,"vw":29.714428},{"c":29.2,"h":29.69,"l":29.08,"n":3572,"o":29.45,"t":"2025-10-02T04:00:00Z","v":552797,"vw":29.32657},{"c":29.28,"h":29.48,"l":29.25,"n":3406,"o":29.29,"t":"2025-10-03T04:00:00Z","v":558053,"vw":29.37},{"c":29.79,"h":29.887,"l":29.56,"n":2890,"o":29.59,"t":"2025-10-06T04:00:00Z","v":454428,"vw":29.735493},{"c":29.9,"h":29.9,"l":29.5,"n":3325,"o":29.62,"t":"2025-10-07T04:00:00Z","v":482044,"vw":29.689714},{"c":30.07,"h":30.245,"l":29.93,"n":2859,"o":30.01,"t":"2025-10-08T04:00:00Z","v":530960,"vw":30.103741},{"c":29.61,"h":30.16,"l":29.535,"n":1932,"o":30.12,"t":"2025-10-09T04:00:00Z","v":302060,"vw":29.825823},{"c":28.49,"h":29.19,"l":28.43,"n":4981,"o":28.95,"t":"2025-10-10T04:00:00Z","v":782020,"vw":28.748716},{"c":28.87,"h":29.03,"l":28.69,"n":2050,"o":28.85,"t":"2025-10-13T04:00:00Z","v":330279,"vw":28.854286},{"c":28.25,"h":28.48,"l":28.07,"n":4100,"o":28.38,"t":"2025-10-14T04:00:00Z","v":761331,"vw":28.270586},{"c":28.25,"h":28.589,"l":28.105,"n":2680,"o":28.54,"t":"2025-10-15T04:00:00Z","v":419101,"vw":28.317565},{"c":27.78,"h":28.32,"l":27.68,"n":3886,"o":28.29,"t":"2025-10-16T04:00:00Z","v":627325,"vw":27.970024},{"c":27.87,"h":27.95,"l":27.65,"n":3825,"o":27.75,"t":"2025-10-17T04:00:00Z","v":540247,"vw":27.786791},{"c":27.75,"h":27.79,"l":27.49,"n":2902,"o":27.51,"t":"2025-10-20T04:00:00Z","v":420564,"vw":27.652844},{"c":27.93,"h":28.24,"l":27.47,"n":3833,"o":27.84,"t":"2025-10-21T04:00:00Z","v":498484,"vw":27.907164},{"c":28.8,"h":28.99,"l":28.31,"n":4573,"o":28.36,"t":"2025-10-22T04:00:00Z","v":733360,"vw":28.573266},{"c":29.73,"h":29.99,"l":29.59,"n":3838,"o":29.67,"t":"2025-10-23T04:00:00Z","v":658606,"vw":29.770456},{"c":29.79,"h":30.11,"l":29.76,"n":2318,"o":29.89,"t":"2025-10-24T04:00:00Z","v":347899,"vw":29.95476},{"c":29.7,"h":29.95,"l":29.58,"n":2265,"o":29.74,"t":"2025-10-27T04:00:00Z","v":404090,"vw":29.791992},{"c":29.08,"h":29.39,"l":28.987,"n":4270,"o":29.3,"t":"2025-10-28T04:00:00Z","v":592175,"vw":29.167776},{"c":29.335,"h":29.56,"l":29.255,"n":2579,"o":29.26,"t":"2025-10-29T04:00:00Z","v":424341,"vw":29.412094},{"c":29.25,"h":29.49,"l":29.07,"n":2857,"o":29.16,"t":"2025-10-30T04:00:00Z","v":439143,"vw":29.324619},{"c":29.57,"h":29.695,"l":29.38,"n":3804,"o":29.58,"t":"2025-10-31T04:00:00Z","v":780044,"vw":29.523712},{"c":29.67,"h":29.84,"l":29.42,"n":2789,"o":29.61,"t":"2025-11-03T05:00:00Z","v":408157,"vw":29.656839},{"c":29.38,"h":29.59,"l":29.33,"n":2713,"o":29.4,"t":"2025-11-04T05:00:00Z","v":416843,"vw":29.462996},{"c":29.03,"h":29.58,"l":29.01,"n":3284,"o":29.31,"t":"2025-11-05T05:00:00Z","v":516654,"vw":29.270926},{"c":29.02,"h":29.1,"l":28.74,"n":1858,"o":28.89,"t":"2025-11-06T05:00:00Z","v":297272,"vw":28.887368},{"c":29.12,"h":29.2,"l":28.92,"n":3062,"o":29.15,"t":"2025-11-07T05:00:00Z","v":597638,"vw":29.093472},{"c":29.32,"h":29.34,"l":28.985,"n":1736,"o":29.25,"t":"2025-11-10T05:00:00Z","v":477166,"vw":29.161498},{"c":29.75,"h":29.86,"l":29.58,"n":1442,"o":29.58,"t":"2025-11-11T05:00:00Z","v":225486,"vw":29.742538},{"c":28.67,"h":29.15,"l":28.63,"n":2695,"o":29.15,"t":"2025-11-12T05:00:00Z","v":475442,"vw":28.818117},{"c":28.78,"h":29,"l":28.75,"n":2292,"o":28.98,"t":"2025-11-13T05:00:00Z","v":338058,"vw":28.887027},{"c":29.4,"h":29.57,"l":29.23,"n":2276,"o":29.34,"t":"2025-11-14T05:00:00Z","v":420957,"vw":29.426378},{"c":29.33,"h":29.535,"l":29.32,"n":2606,"o":29.48,"t":"2025-11-17T05:00:00Z","v":376651,"vw":29.429108},{"c":29.72,"h":29.77,"l":29.15,"n":2422,"o":29.27,"t":"2025-11-18T05:00:00Z","v":405745,"vw":29.470469},{"c":29.07,"h":29.11,"l":28.8,"n":3437,"o":28.95,"t":"2025-11-19T05:00:00Z","v":468861,"vw":28.98476},{"c":28.84,"h":29.43,"l":28.8,"n":4738,"o":29.235,"t":"2025-11-20T05:00:00Z","v":773420,"vw":29.034945},{"c":28.52,"h":28.61,"l":28.26,"n":4853,"o":28.5,"t":"2025-11-21T05:00:00Z","v":859235,"vw":28.413172},{"c":28.98,"h":29.02,"l":28.355,"n":2232,"o":28.49,"t":"2025-11-24T05:00:00Z","v":376477,"vw":28.703958},{"c":28.52,"h":28.59,"l":28.13,"n":4455,"o":28.38,"t":"2025-11-25T05:00:00Z","v":744563,"vw":28.386896},{"c":28.82,"h":28.88,"l":28.43,"n":1969,"o":28.43,"t":"2025-11-26T05:00:00Z","v":314482,"vw":28.627479},{"c":29.17,"h":29.25,"l":28.9,"n":1863,"o":28.9,"t":"2025-11-28T05:00:00Z","v":418264,"vw":29.102101},{"c":29.19,"h":29.28,"l":29.065,"n":1769,"o":29.15,"t":"2025-12-01T05:00:00Z","v":268776,"vw":29.169846},{"c":28.83,"h":29.175,"l":28.7,"n":2671,"o":28.98,"t":"2025-12-02T05:00:00Z","v":492644,"vw":28.944265},{"c":29,"h":29.22,"l":28.88,"n":1594,"o":29.06,"t":"2025-12-03T05:00:00Z","v":196978,"vw":29.063852},{"c":29.21,"h":29.35,"l":28.88,"n":1563,"o":29,"t":"2025-12-04T05:00:00Z","v":235170,"vw":29.16138},{"c":29.43,"h":29.58,"l":29.22,"n":1913,"o":29.22,"t":"2025-12-05T05:00:00Z","v":350818,"vw":29.442309},{"c":28.84,"h":29.13,"l":28.79,"n":1945,"o":29.02,"t":"2025-12-08T05:00:00Z","v":412411,"vw":28.961828},{"c":28.64,"h":28.83,"l":28.56,"n":1417,"o":28.83,"t":"2025-12-09T05:00:00Z","v":328966,"vw":28.64557},{"c":28.925,"h":28.9648,"l":28.335,"n":2644,"o":28.46,"t":"2025-12-10T05:00:00Z","v":605756,"vw":28.680214},{"c":28.4,"h":28.4,"l":28.06,"n":3390,"o":28.34,"t":"2025-12-11T05:00:00Z","v":711725,"vw":28.199791},{"c":28.25,"h":28.33,"l":28.09,"n":1986,"o":28.25,"t":"2025-12-12T05:00:00Z","v":365098,"vw":28.218285},{"c":27.9,"h":28.15,"l":27.79,"n":2990,"o":28.1,"t":"2025-12-15T05:00:00Z","v":546672,"vw":27.934432},{"c":27.2,"h":27.44,"l":27.14,"n":3595,"o":27.43,"t":"2025-12-16T05:00:00Z","v":738171,"vw":27.281069},{"c":27.91,"h":27.9388,"l":27.46,"n":5019,"o":27.61,"t":"2025-12-17T05:00:00Z","v":803525,"vw":27.631726},{"c":27.58,"h":27.85,"l":27.56,"n":1921,"o":27.81,"t":"2025-12-18T05:00:00Z","v":251420,"vw":27.720752},{"c":27.93,"h":27.97,"l":27.66,"n":1602,"o":27.75,"t":"2025-12-19T05:00:00Z","v":187626,"vw":27.840827},{"c":28.6,"h":28.64,"l":28.41,"n":2355,"o":28.49,"t":"2025-12-22T05:00:00Z","v":396636,"vw":28.528083},{"c":28.78,"h":28.8,"l":28.48,"n":1353,"o":28.65,"t":"2025-12-23T05:00:00Z","v":205120,"vw":28.633911},{"c":28.705,"h":28.85,"l":28.61,"n":725,"o":28.79,"t":"2025-12-24T05:00:00Z","v":105850,"vw":28.737666},{"c":28.09,"h":28.51,"l":27.96,"n":2139,"o":28.5,"t":"2025-12-26T05:00:00Z","v":406551,"vw":28.180101},{"c":28.47,"h":28.69,"l":28.46,"n":2145,"o":28.48,"t":"2025-12-29T05:00:00Z","v":395613,"vw":28.55989},{"c":28.52,"h":28.715,"l":28.495,"n":1474,"o":28.69,"t":"2025-12-30T05:00:00Z","v":255721,"vw":28.5912},{"c":28.32,"h":28.72,"l":28.2,"n":2091,"o":28.7,"t":"2025-12-31T05:00:00Z","v":406330,"vw":28.416308},{"c":28.25,"h":28.285,"l":27.92,"n":2228,"o":28.03,"t":"2026-01-02T05:00:00Z","v":638940,"vw":28.093168},{"c":28.75,"h":28.775,"l":28.355,"n":3139,"o":28.5,"t":"2026-01-05T05:00:00Z","v":554060,"vw":28.646599},{"c":28.13,"h":28.945,"l":28.1,"n":3263,"o":28.9,"t":"2026-01-06T05:00:00Z","v":562692,"vw":28.515233},{"c":28.03,"h":28.135,"l":27.83,"n":2193,"o":28.09,"t":"2026-01-07T05:00:00Z","v":381847,"vw":27.994325},{"c":29.27,"h":29.29,"l":28.32,"n":2183,"o":28.45,"t":"2026-01-08T05:00:00Z","v":371075,"vw":28.701685},{"c":29.32,"h":29.745,"l":29.31,"n":3079,"o":29.32,"t":"2026-01-09T05:00:00Z","v":770359,"vw":29.496784},{"c":29.74,"h":29.85,"l":29.24,"n":3282,"o":29.41,"t":"2026-01-12T05:00:00Z","v":716407,"vw":29.589665},{"c":30.44,"h":30.67,"l":30.11,"n":6413,"o":30.21,"t":"2026-01-13T05:00:00Z","v":1582353,"vw":30.430174},{"c":30.06,"h":31.09,"l":29.55,"n":18080,"o":30.78,"t":"2026-01-14T05:00:00Z","v":3031027,"vw":30.372106},{"c":29.575,"h":29.81,"l":29.452,"n":4534,"o":29.68,"t":"2026-01-15T05:00:00Z","v":535173,"vw":29.616544},{"c":29.84,"h":30.09,"l":29.8,"n":3337,"o":30.09,"t":"2026-01-16T05:00:00Z","v":493604,"vw":29.961832},{"c":29.78,"h":30.3,"l":29.735,"n":4537,"o":30.2,"t":"2026-01-20T05:00:00Z","v":578781,"vw":30.083542},{"c":30.41,"h":30.44,"l":30.13,"n":2735,"o":30.21,"t":"2026-01-21T05:00:00Z","v":287278,"vw":30.291845},{"c":29.86,"h":30.07,"l":29.62,"n":4890,"o":30.04,"t":"2026-01-22T05:00:00Z","v":551542,"vw":29.843976},{"c":30.69,"h":30.71,"l":30.48,"n":3789,"o":30.58,"t":"2026-01-23T05:00:00Z","v":422635,"vw":30.626565},{"c":30.57,"h":30.655,"l":30.37,"n":4760,"o":30.47,"t":"2026-01-26T05:00:00Z","v":478684,"vw":30.497113},{"c":31.42,"h":31.4418,"l":30.64,"n":4201,"o":30.75,"t":"2026-01-27T05:00:00Z","v":434886,"vw":31.053431},{"c":31.8,"h":31.835,"l":31.41,"n":5309,"o":31.59,"t":"2026-01-28T05:00:00Z","v":591086,"vw":31.581843},{"c":32.79,"h":33.2387,"l":32.41,"n":12975,"o":33.13,"t":"2026-01-29T05:00:00Z","v":1621445,"vw":32.776621},{"c":32.95,"h":33.07,"l":32.17,"n":15232,"o":32.93,"t":"2026-01-30T05:00:00Z","v":1539352,"vw":32.704812},{"c":31.28,"h":31.37,"l":30.99,"n":13109,"o":31.245,"t":"2026-02-02T05:00:00Z","v":1233962,"vw":31.194998},{"c":32.12,"h":32.16,"l":31.385,"n":15769,"o":31.46,"t":"2026-02-03T05:00:00Z","v":1821728,"vw":31.615385},{"c":32.31,"h":32.865,"l":31.68,"n":20835,"o":31.97,"t":"2026-02-04T05:00:00Z","v":1870330,"vw":32.333697},{"c":31.83,"h":32.07,"l":31.57,"n":11231,"o":31.93,"t":"2026-02-05T05:00:00Z","v":624444,"vw":31.809184},{"c":32.02,"h":32.44,"l":31.68,"n":10392,"o":31.69,"t":"2026-02-06T05:00:00Z","v":1022322,"vw":32.145183},{"c":32.52,"h":32.73,"l":31.98,"n":6514,"o":31.99,"t":"2026-02-09T05:00:00Z","v":550114,"vw":32.465426},{"c":32.59,"h":32.74,"l":32.3,"n":6384,"o":32.5,"t":"2026-02-10T05:00:00Z","v":600732,"vw":32.530441},{"c":32.9,"h":33.35,"l":32.66,"n":8777,"o":33.28,"t":"2026-02-11T05:00:00Z","v":974635,"vw":32.89616},{"c":31.88,"h":32.555,"l":31.62,"n":6074,"o":32.53,"t":"2026-02-12T05:00:00Z","v":667197,"vw":32.015819},{"c":31.89,"h":32.09,"l":31.64,"n":7208,"o":31.82,"t":"2026-02-13T05:00:00Z","v":1133338,"vw":31.874686},{"c":31.78,"h":32.02,"l":31.52,"n":5273,"o":31.92,"t":"2026-02-17T05:00:00Z","v":873231,"vw":31.793204},{"c":33.27,"h":33.365,"l":32.685,"n":7359,"o":32.71,"t":"2026-02-18T05:00:00Z","v":2094194,"vw":33.087675},{"c":34.01,"h":34.04,"l":33.43,"n":8141,"o":33.72,"t":"2026-02-19T05:00:00Z","v":1502109,"vw":33.820212},{"c":33.88,"h":34.01,"l":33.6,"n":6154,"o":33.75,"t":"2026-02-20T05:00:00Z","v":1251852,"vw":33.808535},{"c":33.89,"h":34.2571,"l":33.725,"n":4413,"o":34.1,"t":"2026-02-23T05:00:00Z","v":903640,"vw":33.951675},{"c":33.91,"h":34.03,"l":33.54,"n":6780,"o":34.03,"t":"2026-02-24T05:00:00Z","v":1384947,"vw":33.746684},{"c":33.65,"h":33.79,"l":33.43,"n":5273,"o":33.69,"t":"2026-02-25T05:00:00Z","v":751767,"vw":33.606283},{"c":33.81,"h":34.41,"l":33.15,"n":20072,"o":33.2,"t":"2026-02-26T05:00:00Z","v":5472259,"vw":33.928921},{"c":34.81,"h":34.865,"l":34.21,"n":11506,"o":34.77,"t":"2026-02-27T05:00:00Z","v":1624277,"vw":34.563531},{"c":37.34,"h":37.87,"l":36.52,"n":46399,"o":37.58,"t":"2026-03-02T05:00:00Z","v":6977265,"vw":37.277453},{"c":38.61,"h":40.05,"l":37.33,"n":54878,"o":39.99,"t":"2026-03-03T05:00:00Z","v":7079584,"vw":39.176394},{"c":38.9,"h":39.16,"l":38.32,"n":35999,"o":38.64,"t":"2026-03-04T05:00:00Z","v":3880781,"vw":38.726414},{"c":40.24,"h":41.05,"l":39.79,"n":54572,"o":39.93,"t":"2026-03-05T05:00:00Z","v":6713846,"vw":40.337106},{"c":43.95,"h":44.98,"l":42.97,"n":106192,"o":43.13,"t":"2026-03-06T05:00:00Z","v":11035544,"vw":43.845898},{"c":42.72,"h":50.3,"l":39.88,"n":305818,"o":48.72,"t":"2026-03-09T04:00:00Z","v":20718782,"vw":46.713527},{"c":43.37,"h":43.98,"l":38.66,"n":207488,"o":43.73,"t":"2026-03-10T04:00:00Z","v":13783642,"vw":42.104022},{"c":44.04,"h":44.345,"l":41.54,"n":124105,"o":43.04,"t":"2026-03-11T04:00:00Z","v":8909921,"vw":43.489214},{"c":48.25,"h":48.48,"l":46.54,"n":124861,"o":47.27,"t":"2026-03-12T04:00:00Z","v":9455639,"vw":47.626069},{"c":49.04,"h":49.44,"l":47.02,"n":77043,"o":47.15,"t":"2026-03-13T04:00:00Z","v":5263970,"vw":48.334457},{"c":47.66,"h":49.16,"l":47.43,"n":96424,"o":48.56,"t":"2026-03-16T04:00:00Z","v":6348090,"vw":48.180894},{"c":49.4,"h":49.48,"l":48.04,"n":47157,"o":48.62,"t":"2026-03-17T04:00:00Z","v":3378306,"vw":48.795662},{"c":52.16,"h":52.31,"l":50.36,"n":106122,"o":51.4,"t":"2026-03-18T04:00:00Z","v":9839878,"vw":51.654294},{"c":51.14,"h":53.67,"l":49.49,"n":357867,"o":53.25,"t":"2026-03-19T04:00:00Z","v":20930684,"vw":52.058096},{"c":52.92,"h":53.5399,"l":51.61,"n":119816,"o":51.95,"t":"2026-03-20T04:00:00Z","v":9574680,"vw":52.740066},{"c":47.88,"h":49.77,"l":46.39,"n":265274,"o":49.4,"t":"2026-03-23T04:00:00Z","v":16444442,"vw":48.235575},{"c":49.7,"h":50.22,"l":48.83,"n":91957,"o":49.76,"t":"2026-03-24T04:00:00Z","v":6900742,"vw":49.655576},{"c":48.77,"h":49.07,"l":47.265,"n":121923,"o":47.34,"t":"2026-03-25T04:00:00Z","v":7381054,"vw":48.217306},{"c":50.55,"h":51.1,"l":49.92,"n":101054,"o":50.33,"t":"2026-03-26T04:00:00Z","v":7441395,"vw":50.633656},{"c":52.7,"h":53.27,"l":51.29,"n":116882,"o":51.87,"t":"2026-03-27T04:00:00Z","v":11163665,"vw":52.280441},{"c":53.99,"h":54.26,"l":53.21,"n":87615,"o":53.87,"t":"2026-03-30T04:00:00Z","v":6248401,"vw":53.76984},{"c":52.01,"h":53.895,"l":51.22,"n":178174,"o":53.83,"t":"2026-03-31T04:00:00Z","v":11663875,"vw":52.453596},{"c":50.33,"h":51.09,"l":49.805,"n":118591,"o":50.76,"t":"2026-04-01T04:00:00Z","v":7840946,"vw":50.46643},{"c":54.12,"h":54.62,"l":52.48,"n":161194,"o":54.46,"t":"2026-04-02T04:00:00Z","v":10705556,"vw":53.78116},{"c":54.67,"h":55.46,"l":53.84,"n":101296,"o":54.53,"t":"2026-04-06T04:00:00Z","v":7691708,"vw":54.69861},{"c":53.52,"h":55.655,"l":52.21,"n":155407,"o":54.88,"t":"2026-04-07T04:00:00Z","v":10274070,"vw":54.357369},{"c":48.02,"h":48.52,"l":45.595,"n":117087,"o":45.64,"t":"2026-04-08T04:00:00Z","v":8896689,"vw":47.099351},{"c":48.52,"h":49.67,"l":47.06,"n":93344,"o":48.9,"t":"2026-04-09T04:00:00Z","v":8617113,"vw":48.255677},{"c":47.25,"h":48.61,"l":47.05,"n":53661,"o":47.85,"t":"2026-04-10T04:00:00Z","v":5224602,"vw":47.867052},{"c":49.07,"h":51.03,"l":48.75,"n":73587,"o":50.8,"t":"2026-04-13T04:00:00Z","v":7122237,"vw":50.000321},{"c":47.51,"h":48.81,"l":47.15,"n":38943,"o":48.72,"t":"2026-04-14T04:00:00Z","v":3478839,"vw":47.766165},{"c":47.32,"h":47.894,"l":46.98,"n":35438,"o":47.305,"t":"2026-04-15T04:00:00Z","v":3845339,"vw":47.420547},{"c":49.08,"h":49.84,"l":48.09,"n":28761,"o":48.1,"t":"2026-04-16T04:00:00Z","v":2590748,"vw":49.111618},{"c":45.47,"h":45.77,"l":43.32,"n":87505,"o":44.9,"t":"2026-04-17T04:00:00Z","v":8556392,"vw":44.773615},{"c":47.45,"h":48.05,"l":46.47,"n":39420,"o":46.63,"t":"2026-04-20T04:00:00Z","v":3510254,"vw":47.441218},{"c":50.07,"h":50.325,"l":47.55,"n":59972,"o":47.69,"t":"2026-04-21T04:00:00Z","v":5895814,"vw":49.04986},{"c":50.53,"h":50.965,"l":49.82,"n":36405,"o":49.82,"t":"2026-04-22T04:00:00Z","v":3379421,"vw":50.490332},{"c":52.7,"h":53.45,"l":51.17,"n":64790,"o":51.33,"t":"2026-04-23T04:00:00Z","v":5053216,"vw":52.304811},{"c":52.59,"h":52.74,"l":51.46,"n":47546,"o":52.13,"t":"2026-04-24T04:00:00Z","v":3879647,"vw":52.195041},{"c":53.56,"h":54.08,"l":53.16,"n":32412,"o":53.2,"t":"2026-04-27T04:00:00Z","v":2489702,"vw":53.581602},{"c":55.04,"h":55.29,"l":54.49,"n":38480,"o":54.86,"t":"2026-04-28T04:00:00Z","v":3156138,"vw":54.914711},{"c":58.81,"h":58.96,"l":57.53,"n":41728,"o":57.69,"t":"2026-04-29T04:00:00Z","v":3928897,"vw":58.206013},{"c":58.53,"h":58.58,"l":57.28,"n":41921,"o":57.33,"t":"2026-04-30T04:00:00Z","v":3809804,"vw":58.008335},{"c":57.27,"h":57.89,"l":56.05,"n":54756,"o":57.72,"t":"2026-05-01T04:00:00Z","v":4830239,"vw":57.051342},{"c":60.13,"h":60.81,"l":57.96,"n":70540,"o":58.42,"t":"2026-05-04T04:00:00Z","v":5683553,"vw":59.762876},{"c":58.18,"h":59.03,"l":57.82,"n":37062,"o":58.71,"t":"2026-05-05T04:00:00Z","v":3209015,"vw":58.353547},{"c":53.53,"h":54.68,"l":53.085,"n":64957,"o":54.495,"t":"2026-05-06T04:00:00Z","v":5834581,"vw":53.825404},{"c":53.67,"h":54.24,"l":50.8201,"n":92279,"o":51.4,"t":"2026-05-07T04:00:00Z","v":7204007,"vw":52.949573},{"c":53.11,"h":53.92,"l":52.57,"n":47104,"o":52.7,"t":"2026-05-08T04:00:00Z","v":4028644,"vw":53.294683},{"c":55.02,"h":55.73,"l":54.25,"n":20786,"o":54.48,"t":"2026-05-11T04:00:00Z","v":2661910,"vw":54.935543},{"c":56.89,"h":57.2075,"l":56.52,"n":25229,"o":57.01,"t":"2026-05-12T04:00:00Z","v":2663161,"vw":56.86817},{"c":55.85,"h":57.1,"l":55.65,"n":14462,"o":56.73,"t":"2026-05-13T04:00:00Z","v":1712985,"vw":56.285985},{"c":56.21,"h":56.23,"l":55.16,"n":12603,"o":55.37,"t":"2026-05-14T04:00:00Z","v":1397009,"vw":55.660005},{"c":57.69,"h":57.925,"l":56.97,"n":17143,"o":57.06,"t":"2026-05-15T04:00:00Z","v":2158006,"vw":57.472129},{"c":57.65,"h":59.49,"l":56.78,"n":45084,"o":56.92,"t":"2026-05-18T04:00:00Z","v":3703091,"vw":58.082682},{"c":58.81,"h":59.02,"l":57.9,"n":26382,"o":58.81,"t":"2026-05-19T04:00:00Z","v":2024582,"vw":58.462622},{"c":55.64,"h":57.92,"l":54.69,"n":94845,"o":57.62,"t":"2026-05-20T04:00:00Z","v":7514499,"vw":55.960995},{"c":55.56,"h":57.92,"l":54.41,"n":75134,"o":57.54,"t":"2026-05-21T04:00:00Z","v":6577527,"vw":55.943897},{"c":55,"h":55.88,"l":54.04,"n":45392,"o":55.16,"t":"2026-05-22T04:00:00Z","v":4013797,"vw":55.051536},{"c":53.1,"h":53.81,"l":52.95,"n":26304,"o":53.1,"t":"2026-05-26T04:00:00Z","v":3022183,"vw":53.310534},{"c":51.14,"h":52.05,"l":50.7,"n":30595,"o":51.4,"t":"2026-05-27T04:00:00Z","v":3185971,"vw":51.373994},{"c":51.33,"h":52.19,"l":49.89,"n":62649,"o":51.97,"t":"2026-05-28T04:00:00Z","v":5283830,"vw":50.993268},{"c":50.59,"h":50.76,"l":49.51,"n":41191,"o":50.13,"t":"2026-05-29T04:00:00Z","v":4582847,"vw":50.200875},{"c":52.49,"h":53.865,"l":51.83,"n":64543,"o":52.8,"t":"2026-06-01T04:00:00Z","v":6347144,"vw":53.015025},{"c":52.89,"h":53,"l":52.06,"n":16953,"o":52.23,"t":"2026-06-02T04:00:00Z","v":1684728,"vw":52.549763},{"c":53.94,"h":54.13,"l":53.32,"n":24594,"o":53.68,"t":"2026-06-03T04:00:00Z","v":2629527,"vw":53.774148},{"c":52.48,"h":52.565,"l":51.87,"n":17739,"o":52.51,"t":"2026-06-04T04:00:00Z","v":1915058,"vw":52.350931},{"c":51.2,"h":51.97,"l":51.04,"n":22754,"o":51.97,"t":"2026-06-05T04:00:00Z","v":2483675,"vw":51.355905},{"c":51.89,"h":52.44,"l":51.61,"n":24372,"o":51.88,"t":"2026-06-08T04:00:00Z","v":2677964,"vw":51.95114},{"c":50.46,"h":51.2,"l":49.37,"n":49515,"o":50.68,"t":"2026-06-09T04:00:00Z","v":4940349,"vw":50.304734},{"c":51.46,"h":52.14,"l":50.77,"n":36502,"o":50.9,"t":"2026-06-10T04:00:00Z","v":4291143,"vw":51.511046},{"c":49.13,"h":51.8,"l":48.81,"n":72140,"o":51.32,"t":"2026-06-11T04:00:00Z","v":7984571,"vw":49.916375},{"c":47.82,"h":49.52,"l":47.74,"n":35301,"o":48.6,"t":"2026-06-12T04:00:00Z","v":3826642,"vw":48.425411},{"c":46.05,"h":46.15,"l":45.4,"n":36545,"o":45.81,"t":"2026-06-15T04:00:00Z","v":4545737,"vw":45.75974},{"c":43.89,"h":44.56,"l":43.25,"n":23910,"o":44.29,"t":"2026-06-16T04:00:00Z","v":2818863,"vw":43.971685},{"c":43.49,"h":45.64,"l":43.46,"n":24261,"o":44.03,"t":"2026-06-17T04:00:00Z","v":2132219,"vw":44.176159},{"c":43.88,"h":44.09,"l":42.22,"n":27798,"o":43.06,"t":"2026-06-18T04:00:00Z","v":3482059,"vw":43.037783},{"c":43.12,"h":43.2,"l":42.59,"n":10104,"o":43.17,"t":"2026-06-22T04:00:00Z","v":1253950,"vw":42.945556},{"c":42.54,"h":42.7,"l":42.23,"n":7138,"o":42.49,"t":"2026-06-23T04:00:00Z","v":666848,"vw":42.511968},{"c":40.74,"h":41.27,"l":40.595,"n":14500,"o":40.81,"t":"2026-06-24T04:00:00Z","v":1700515,"vw":40.828681},{"c":41.88,"h":42.13,"l":40.71,"n":11938,"o":40.76,"t":"2026-06-25T04:00:00Z","v":1366538,"vw":41.475716},{"c":40.31,"h":40.54,"l":39.86,"n":13527,"o":40.45,"t":"2026-06-26T04:00:00Z","v":1536047,"vw":40.195191},{"c":40.85,"h":41.115,"l":40.56,"n":6885,"o":40.69,"t":"2026-06-29T04:00:00Z","v":597754,"vw":40.790159},{"c":40.69,"h":41.3,"l":40.28,"n":5199,"o":41.3,"t":"2026-06-30T04:00:00Z","v":547366,"vw":40.692632},{"c":39.41,"h":40.02,"l":39.36,"n":7580,"o":39.83,"t":"2026-07-01T04:00:00Z","v":697677,"vw":39.601937},{"c":39.67,"h":39.83,"l":39.04,"n":8240,"o":39.22,"t":"2026-07-02T04:00:00Z","v":836180,"vw":39.446388},{"c":39.94,"h":40.23,"l":39.7147,"n":5511,"o":40.02,"t":"2026-07-06T04:00:00Z","v":563233,"vw":39.953803},{"c":41.93,"h":42.3199,"l":40.475,"n":15614,"o":40.53,"t":"2026-07-07T04:00:00Z","v":1610692,"vw":41.460299},{"c":43.57,"h":44.66,"l":42.96,"n":29695,"o":43.44,"t":"2026-07-08T04:00:00Z","v":3472081,"vw":43.841489},{"c":42.17,"h":43.2668,"l":41.91,"n":17288,"o":43.22,"t":"2026-07-09T04:00:00Z","v":2202927,"vw":42.451868},{"c":42.15,"h":42.96,"l":41.75,"n":13190,"o":42.38,"t":"2026-07-10T04:00:00Z","v":1215992,"vw":42.237457},{"c":46,"h":46.32,"l":43.44,"n":25827,"o":43.5,"t":"2026-07-13T04:00:00Z","v":3289256,"vw":44.861977},{"c":47.29,"h":48,"l":46.27,"n":29538,"o":47.81,"t":"2026-07-14T04:00:00Z","v":3889312,"vw":47.123314},{"c":47.59,"h":47.72,"l":46.21,"n":13871,"o":47.42,"t":"2026-07-15T04:00:00Z","v":1664817,"vw":46.938637},{"c":46.78,"h":47.595,"l":46.55,"n":10302,"o":47.46,"t":"2026-07-16T04:00:00Z","v":1281018,"vw":47.179622},{"c":48.7,"h":48.98,"l":47.66,"n":12316,"o":48.15,"t":"2026-07-17T04:00:00Z","v":1639085,"vw":48.376338},{"c":49.32,"h":49.74,"l":48.48,"n":16601,"o":48.65,"t":"2026-07-20T04:00:00Z","v":1936239,"vw":49.135255},{"c":50.56,"h":50.79,"l":50.1,"n":12013,"o":50.39,"t":"2026-07-21T04:00:00Z","v":1292721,"vw":50.425309},{"c":51.42,"h":51.675,"l":50.925,"n":14186,"o":51.23,"t":"2026-07-22T04:00:00Z","v":1878481,"vw":51.403915},{"c":53.45,"h":54.41,"l":53.24,"n":27444,"o":53.41,"t":"2026-07-23T04:00:00Z","v":2646172,"vw":53.786934},{"c":52.58,"h":52.66,"l":51.56,"n":24874,"o":52.63,"t":"2026-07-24T04:00:00Z","v":2385053,"vw":52.173138},{"c":48.72,"h":49.89,"l":48.705,"n":24443,"o":49.86,"t":"2026-07-27T04:00:00Z","v":2458737,"vw":49.23034},{"c":46.74,"h":48.22,"l":46.07,"n":34716,"o":47.96,"t":"2026-07-28T04:00:00Z","v":3102558,"vw":46.913318},{"c":50.43,"h":50.58,"l":49.53,"n":26921,"o":49.56,"t":"2026-07-29T04:00:00Z","v":2818035,"vw":50.016132},{"c":49.66,"h":50.025,"l":49.43,"n":13506,"o":49.52,"t":"2026-07-30T04:00:00Z","v":1403828,"vw":49.660515},{"c":50.38,"h":50.75,"l":49.76,"n":16434,"o":50.53,"t":"2026-07-31T04:00:00Z","v":1482913,"vw":50.31255},{"c":47.83,"h":48.28,"l":47.26,"n":23510,"o":47.73,"t":"2026-08-03T04:00:00Z","v":2340285,"vw":47.732497},{"c":45.32,"h":46.14,"l":44.5,"n":38978,"o":44.5,"t":"2026-08-04T04:00:00Z","v":4086725,"vw":45.504381},{"c":45.41,"h":45.82,"l":44.76,"n":23594,"o":45.82,"t":"2026-08-05T04:00:00Z","v":2347584,"vw":45.310082},{"c":47.37,"h":47.68,"l":46.07,"n":21822,"o":46.22,"t":"2026-08-06T04:00:00Z","v":2128988,"vw":47.020563},{"c":46.93,"h":47.885,"l":46.795,"n":15565,"o":46.85,"t":"2026-08-07T04:00:00Z","v":1743758,"vw":47.357714},{"c":50.11,"h":50.25,"l":48.72,"n":12920,"o":48.76,"t":"2026-08-10T04:00:00Z","v":1884913,"vw":49.509355},{"c":50.96,"h":51.06,"l":49.59,"n":12206,"o":49.69,"t":"2026-08-11T04:00:00Z","v":1600831,"vw":50.514349},{"c":50.72,"h":50.9383,"l":50.49,"n":7297,"o":50.6,"t":"2026-08-12T04:00:00Z","v":813349,"vw":50.686605},{"c":49.74,"h":50.61,"l":49.07,"n":9593,"o":49.65,"t":"2026-08-13T04:00:00Z","v":1171955,"vw":49.82094},{"c":50.64,"h":50.75,"l":49.49,"n":7563,"o":49.76,"t":"2026-08-14T04:00:00Z","v":874331,"vw":50.351372},{"c":51.97,"h":52.16,"l":50.61,"n":11145,"o":50.93,"t":"2026-08-17T04:00:00Z","v":1121982,"vw":51.446952},{"c":52.11,"h":52.72,"l":51.975,"n":16862,"o":52.32,"t":"2026-08-18T04:00:00Z","v":2455534,"vw":52.27918},{"c":52.32,"h":53.06,"l":52.165,"n":11617,"o":52.32,"t":"2026-08-19T04:00:00Z","v":1214174,"vw":52.522322},{"c":53.49,"h":53.75,"l":53.07,"n":12290,"o":53.55,"t":"2026-08-20T04:00:00Z","v":1432956,"vw":53.429662},{"c":53.8,"h":54.255,"l":53.632,"n":9830,"o":53.96,"t":"2026-08-21T04:00:00Z","v":1545027,"vw":53.963729},{"c":52.78,"h":53.67,"l":52.6201,"n":15514,"o":53.61,"t":"2026-08-24T04:00:00Z","v":1625351,"vw":53.10617},{"c":50.26,"h":51.78,"l":50.26,"n":16897,"o":51.31,"t":"2026-08-25T04:00:00Z","v":1792158,"vw":51.036181},{"c":50.54,"h":51.64,"l":50.04,"n":11220,"o":50.04,"t":"2026-08-26T04:00:00Z","v":1146413,"vw":50.850624},{"c":51.71,"h":52.03,"l":50.7,"n":11672,"o":51.08,"t":"2026-08-27T04:00:00Z","v":1163841,"vw":51.309693},{"c":51.48,"h":51.59,"l":50.965,"n":7318,"o":51.01,"t":"2026-08-28T04:00:00Z","v":564748,"vw":51.347367},{"c":52.84,"h":53.3,"l":52.61,"n":9570,"o":52.84,"t":"2026-08-31T04:00:00Z","v":840351,"vw":52.884226},{"c":55.56,"h":55.595,"l":53.67,"n":17810,"o":54.09,"t":"2026-09-01T04:00:00Z","v":1692842,"vw":54.772137},{"c":55.74,"h":56.04,"l":54.755,"n":12124,"o":55.08,"t":"2026-09-02T04:00:00Z","v":1235136,"vw":55.47104},{"c":55.9,"h":56.67,"l":55.54,"n":13463,"o":56.11,"t":"2026-09-03T04:00:00Z","v":1156822,"vw":56.084719},{"c":56.11,"h":56.41,"l":54.43,"n":12333,"o":55.19,"t":"2026-09-04T04:00:00Z","v":1390967,"vw":55.607073},{"c":57.73,"h":57.82,"l":56.57,"n":23831,"o":57.21,"t":"2026-09-08T04:00:00Z","v":2868734,"vw":57.391778},{"c":59.32,"h":59.355,"l":58.57,"n":16434,"o":58.88,"t":"2026-09-09T04:00:00Z","v":1718340,"vw":59.041432},{"c":63.13,"h":63.31,"l":60.67,"n":35059,"o":61.5,"t":"2026-09-10T04:00:00Z","v":3537784,"vw":62.195523},{"c":61.37,"h":61.7,"l":60.66,"n":17009,"o":60.75,"t":"2026-09-11T04:00:00Z","v":1990110,"vw":61.194366},{"c":62.16,"h":63.96,"l":61.28,"n":31083,"o":63.65,"t":"2026-09-14T04:00:00Z","v":3587353,"vw":62.546343},{"c":63.56,"h":63.98,"l":62.475,"n":18232,"o":62.59,"t":"2026-09-15T04:00:00Z","v":2572260,"vw":63.330903},{"c":61.71,"h":62.98,"l":60.86,"n":16806,"o":62.96,"t":"2026-09-16T04:00:00Z","v":1812576,"vw":61.793629},{"c":60.91,"h":61.4,"l":60.13,"n":11618,"o":60.28,"t":"2026-09-17T04:00:00Z","v":1378912,"vw":60.713973},{"c":60.57,"h":61.42,"l":60.39,"n":11108,"o":61.11,"t":"2026-09-18T04:00:00Z","v":1291113,"vw":60.786862},{"c":58.87,"h":59.365,"l":58.21,"n":20530,"o":59.14,"t":"2026-09-21T04:00:00Z","v":1904321,"vw":58.812933},{"c":57.91,"h":59.1,"l":57.38,"n":28992,"o":58.07,"t":"2026-09-22T04:00:00Z","v":2432140,"vw":58.338425},{"c":60.36,"h":60.4981,"l":59.01,"n":33953,"o":59.18,"t":"2026-09-23T04:00:00Z","v":2867715,"vw":59.830108},{"c":61.84,"h":62.7104,"l":60.53,"n":54901,"o":61.16,"t":"2026-09-24T04:00:00Z","v":5225084,"vw":61.489245},{"c":59.65,"h":61.04,"l":59.05,"n":36521,"o":60.51,"t":"2026-09-25T04:00:00Z","v":3076858,"vw":59.83305},{"c":60.33,"h":61.5,"l":58.94,"n":41580,"o":60.81,"t":"2026-09-28T04:00:00Z","v":3939703,"vw":60.166673},{"c":58.75,"h":59.58,"l":58.5863,"n":16852,"o":58.93,"t":"2026-09-29T04:00:00Z","v":1342132,"vw":59.128346},{"c":60.09,"h":60.84,"l":60.02,"n":16600,"o":60.57,"t":"2026-09-30T04:00:00Z","v":1288835,"vw":60.454081},{"c":62.95,"h":63.12,"l":61.16,"n":25122,"o":61.2,"t":"2026-10-01T04:00:00Z","v":2803446,"vw":62.44844},{"c":63.1,"h":63.16,"l":60.33,"n":16415,"o":61.07,"t":"2026-10-02T04:00:00Z","v":2142571,"vw":61.955692},{"c":61.45,"h":62.895,"l":61.1501,"n":14205,"o":62.4,"t":"2026-10-05T04:00:00Z","v":1549033,"vw":62.114032},{"c":61.93,"h":61.96,"l":59.96,"n":9879,"o":60.07,"t":"2026-10-06T04:00:00Z","v":812364,"vw":60.92079},{"c":61.9,"h":62.8978,"l":61.08,"n":10809,"o":62.51,"t":"2026-10-07T04:00:00Z","v":878866,"vw":62.046535},{"c":63.64,"h":64.92,"l":63.15,"n":16144,"o":63.9,"t":"2026-10-08T04:00:00Z","v":1652359,"vw":63.990414},{"c":63.99,"h":64.42,"l":63.33,"n":10329,"o":63.37,"t":"2026-10-09T04:00:00Z","v":943339,"vw":63.915244},{"c":65.12,"h":65.8,"l":65.11,"n":8879,"o":65.48,"t":"2026-10-12T04:00:00Z","v":764124,"vw":65.496182},{"c":65.1,"h":65.23,"l":64.42,"n":12222,"o":64.49,"t":"2026-10-13T04:00:00Z","v":1130806,"vw":64.835809},{"c":65.06,"h":65.635,"l":64.7,"n":11777,"o":64.87,"t":"2026-10-14T04:00:00Z","v":1183173,"vw":65.118538},{"c":64.86,"h":65.26,"l":64,"n":13659,"o":64.53,"t":"2026-10-15T04:00:00Z","v":1411944,"vw":64.798123},{"c":67.19,"h":67.4899,"l":64.535,"n":20905,"o":64.85,"t":"2026-10-16T04:00:00Z","v":2286770,"vw":66.34203},{"c":67.12,"h":67.87,"l":66.05,"n":14139,"o":66.11,"t":"2026-10-19T04:00:00Z","v":1180933,"vw":66.917616},{"c":66.87,"h":67.6276,"l":64.96,"n":25105,"o":67.62,"t":"2026-10-20T04:00:00Z","v":2296831,"vw":66.234517},{"c":66.59,"h":67.06,"l":66.11,"n":13936,"o":66.56,"t":"2026-10-21T04:00:00Z","v":1249373,"vw":66.546397}],"volatilityBars":[{"c":64.7,"h":65.3,"l":64.69,"n":81,"o":65.15,"t":"2026-10-14T08:00:00Z","v":16844,"vw":65.085664},{"c":64.81,"h":64.81,"l":64.7,"n":13,"o":64.7,"t":"2026-10-14T08:15:00Z","v":2271,"vw":64.719165},{"c":64.94,"h":64.94,"l":64.8,"n":5,"o":64.84,"t":"2026-10-14T08:30:00Z","v":500,"vw":64.841475},{"c":64.8,"h":65,"l":64.8,"n":8,"o":65,"t":"2026-10-14T08:45:00Z","v":1301,"vw":64.975},{"c":64.7,"h":64.75,"l":64.7,"n":18,"o":64.75,"t":"2026-10-14T09:00:00Z","v":1437,"vw":64.720968},{"c":64.9,"h":64.9,"l":64.59,"n":20,"o":64.6,"t":"2026-10-14T09:15:00Z","v":4910,"vw":64.724212},{"c":65,"h":65,"l":64.9,"n":26,"o":64.99,"t":"2026-10-14T09:30:00Z","v":4387,"vw":64.993146},{"c":65.04,"h":65.04,"l":64.9,"n":10,"o":64.9,"t":"2026-10-14T09:45:00Z","v":1245,"vw":64.920801},{"c":65.26,"h":65.26,"l":65.1,"n":12,"o":65.1,"t":"2026-10-14T10:00:00Z","v":1638,"vw":65.227796},{"c":65.3,"h":65.32,"l":65.2985,"n":7,"o":65.32,"t":"2026-10-14T10:15:00Z","v":1535,"vw":65.303171},{"c":65.4,"h":65.4,"l":65.39,"n":2,"o":65.39,"t":"2026-10-14T10:30:00Z","v":200,"vw":65.395},{"c":65.22,"h":65.3,"l":65.22,"n":6,"o":65.3,"t":"2026-10-14T10:45:00Z","v":970,"vw":65.249885},{"c":65.26,"h":65.4,"l":65.25,"n":24,"o":65.34,"t":"2026-10-14T11:00:00Z","v":5185,"vw":65.332721},{"c":65.3,"h":65.3,"l":65.2,"n":9,"o":65.2,"t":"2026-10-14T11:15:00Z","v":602,"vw":65.26},{"c":64.95,"h":65.2,"l":64.94,"n":23,"o":65.16,"t":"2026-10-14T12:00:00Z","v":5288,"vw":65.113532},{"c":64.8,"h":65.01,"l":64.8,"n":5,"o":64.99,"t":"2026-10-14T12:15:00Z","v":900,"vw":64.951111},{"c":65.05,"h":65.05,"l":64.86,"n":32,"o":65,"t":"2026-10-14T12:30:00Z","v":2228,"vw":64.92412},{"c":64.91,"h":64.98,"l":64.9,"n":23,"o":64.95,"t":"2026-10-14T12:45:00Z","v":8214,"vw":64.965575},{"c":64.66,"h":64.87,"l":64.66,"n":46,"o":64.87,"t":"2026-10-14T13:00:00Z","v":9308,"vw":64.714429},{"c":64.86,"h":64.87,"l":64.74,"n":49,"o":64.74,"t":"2026-10-14T13:15:00Z","v":16290,"vw":64.786787},{"c":64.95,"h":65.01,"l":64.82,"n":1006,"o":64.87,"t":"2026-10-14T13:30:00Z","v":94908,"vw":64.942767},{"c":64.99,"h":65.065,"l":64.84,"n":712,"o":64.96,"t":"2026-10-14T13:45:00Z","v":89912,"vw":64.98049},{"c":64.88,"h":64.98,"l":64.85,"n":452,"o":64.96,"t":"2026-10-14T14:00:00Z","v":33434,"vw":64.923374},{"c":64.91,"h":65.07,"l":64.86,"n":383,"o":64.9,"t":"2026-10-14T14:15:00Z","v":34689,"vw":64.959874},{"c":64.75,"h":65,"l":64.7,"n":360,"o":64.93,"t":"2026-10-14T14:30:00Z","v":43598,"vw":64.837734},{"c":64.9,"h":64.94,"l":64.72,"n":219,"o":64.78,"t":"2026-10-14T14:45:00Z","v":17096,"vw":64.807071},{"c":65.0279,"h":65.23,"l":64.99,"n":468,"o":64.99,"t":"2026-10-14T15:00:00Z","v":39970,"vw":65.093811},{"c":64.96,"h":65.02,"l":64.8,"n":232,"o":65.02,"t":"2026-10-14T15:15:00Z","v":26792,"vw":64.88081},{"c":64.845,"h":64.92,"l":64.77,"n":135,"o":64.92,"t":"2026-10-14T15:30:00Z","v":13394,"vw":64.817045},{"c":65.025,"h":65.14,"l":64.8,"n":167,"o":64.83,"t":"2026-10-14T15:45:00Z","v":20217,"vw":65.037338},{"c":65.11,"h":65.19,"l":65.04,"n":142,"o":65.04,"t":"2026-10-14T16:00:00Z","v":22599,"vw":65.114072},{"c":65.24,"h":65.24,"l":65.125,"n":306,"o":65.13,"t":"2026-10-14T16:15:00Z","v":21792,"vw":65.200777},{"c":65.35,"h":65.5,"l":65.22,"n":577,"o":65.25,"t":"2026-10-14T16:30:00Z","v":64752,"vw":65.318564},{"c":65.43,"h":65.46,"l":65.325,"n":393,"o":65.36,"t":"2026-10-14T16:45:00Z","v":40487,"vw":65.393453},{"c":65.4,"h":65.53,"l":65.375,"n":361,"o":65.432,"t":"2026-10-14T17:00:00Z","v":31260,"vw":65.465152},{"c":65.35,"h":65.445,"l":65.32,"n":320,"o":65.4,"t":"2026-10-14T17:15:00Z","v":29364,"vw":65.380503},{"c":65.5,"h":65.51,"l":65.31,"n":407,"o":65.35,"t":"2026-10-14T17:30:00Z","v":38838,"vw":65.405719},{"c":65.37,"h":65.635,"l":65.37,"n":483,"o":65.51,"t":"2026-10-14T17:45:00Z","v":54496,"vw":65.528974},{"c":65.24,"h":65.39,"l":65.205,"n":392,"o":65.35,"t":"2026-10-14T18:00:00Z","v":32858,"vw":65.308388},{"c":65.09,"h":65.27,"l":65.0376,"n":522,"o":65.23,"t":"2026-10-14T18:15:00Z","v":40205,"vw":65.1858},{"c":65.0406,"h":65.155,"l":64.99,"n":345,"o":65.1,"t":"2026-10-14T18:30:00Z","v":38925,"vw":65.091036},{"c":65.13,"h":65.16,"l":65.045,"n":645,"o":65.055,"t":"2026-10-14T18:45:00Z","v":65062,"vw":65.086197},{"c":65.08,"h":65.125,"l":65.02,"n":331,"o":65.125,"t":"2026-10-14T19:00:00Z","v":35439,"vw":65.08136},{"c":65.1,"h":65.12,"l":65.04,"n":412,"o":65.075,"t":"2026-10-14T19:15:00Z","v":34252,"vw":65.08061},{"c":65.095,"h":65.14,"l":65.04,"n":635,"o":65.1,"t":"2026-10-14T19:30:00Z","v":61979,"vw":65.082583},{"c":65.06,"h":65.12,"l":65.02,"n":719,"o":65.09,"t":"2026-10-14T19:45:00Z","v":60509,"vw":65.070176},{"c":65.08,"h":65.08,"l":65.06,"n":15,"o":65.06,"t":"2026-10-14T20:00:00Z","v":5688,"vw":65.060705},{"c":65.05,"h":65.05,"l":65.05,"n":7,"o":65.05,"t":"2026-10-14T20:45:00Z","v":160,"vw":65.05},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-10-14T21:00:00Z","v":400,"vw":65.07},{"c":65.1,"h":65.1,"l":65.09,"n":3,"o":65.09,"t":"2026-10-14T22:00:00Z","v":504,"vw":65.092},{"c":64.91,"h":64.95,"l":64.91,"n":3,"o":64.95,"t":"2026-10-14T23:00:00Z","v":505,"vw":64.9292},{"c":65.2057,"h":65.2057,"l":65.2057,"n":1,"o":65.2057,"t":"2026-10-14T23:15:00Z","v":105,"vw":65.2057},{"c":63.75,"h":64.28,"l":63.6,"n":229,"o":64,"t":"2026-10-15T08:00:00Z","v":59459,"vw":63.965342},{"c":63.67,"h":63.68,"l":63.5,"n":14,"o":63.68,"t":"2026-10-15T08:15:00Z","v":2715,"vw":63.646465},{"c":63.6,"h":63.6,"l":63.6,"n":5,"o":63.6,"t":"2026-10-15T08:30:00Z","v":1000,"vw":63.6},{"c":63.89,"h":63.9,"l":63.83,"n":36,"o":63.83,"t":"2026-10-15T08:45:00Z","v":5176,"vw":63.862966},{"c":63.91,"h":63.92,"l":63.91,"n":14,"o":63.92,"t":"2026-10-15T09:00:00Z","v":723,"vw":63.914329},{"c":63.55,"h":63.72,"l":63.55,"n":35,"o":63.72,"t":"2026-10-15T09:45:00Z","v":3368,"vw":63.63314},{"c":63.82,"h":63.82,"l":63.81,"n":5,"o":63.81,"t":"2026-10-15T10:00:00Z","v":2500,"vw":63.811932},{"c":63.88,"h":63.88,"l":63.84,"n":27,"o":63.85,"t":"2026-10-15T10:15:00Z","v":3137,"vw":63.854313},{"c":64.16,"h":64.16,"l":64.12,"n":9,"o":64.12,"t":"2026-10-15T10:30:00Z","v":976,"vw":64.136604},{"c":64.21,"h":64.21,"l":64.21,"n":14,"o":64.21,"t":"2026-10-15T10:45:00Z","v":1104,"vw":64.21},{"c":64.0946,"h":64.15,"l":64.09,"n":67,"o":64.15,"t":"2026-10-15T11:00:00Z","v":15740,"vw":64.113053},{"c":64.1,"h":64.16,"l":64.1,"n":12,"o":64.16,"t":"2026-10-15T11:15:00Z","v":1144,"vw":64.121251},{"c":64.366,"h":64.366,"l":64.1702,"n":29,"o":64.19,"t":"2026-10-15T11:30:00Z","v":2243,"vw":64.251727},{"c":64.32,"h":64.37,"l":64.3,"n":99,"o":64.35,"t":"2026-10-15T11:45:00Z","v":17171,"vw":64.351332},{"c":64.2999,"h":64.2999,"l":64.2001,"n":5,"o":64.24,"t":"2026-10-15T12:00:00Z","v":3571,"vw":64.244791},{"c":63.89,"h":64.22,"l":63.89,"n":55,"o":64.22,"t":"2026-10-15T12:15:00Z","v":9785,"vw":64.049869},{"c":63.93,"h":64.16,"l":63.88,"n":41,"o":64.16,"t":"2026-10-15T12:30:00Z","v":9179,"vw":64.009257},{"c":64.0454,"h":64.17,"l":63.9,"n":23,"o":64.17,"t":"2026-10-15T12:45:00Z","v":7607,"vw":63.997834},{"c":64.29,"h":64.43,"l":64.1401,"n":16,"o":64.1401,"t":"2026-10-15T13:00:00Z","v":2419,"vw":64.263265},{"c":64.54,"h":64.54,"l":64.27,"n":46,"o":64.36,"t":"2026-10-15T13:15:00Z","v":12481,"vw":64.391431},{"c":64.38,"h":64.55,"l":64.13,"n":1515,"o":64.53,"t":"2026-10-15T13:30:00Z","v":148632,"vw":64.385406},{"c":64.23,"h":64.37,"l":64,"n":1006,"o":64.35,"t":"2026-10-15T13:45:00Z","v":101093,"vw":64.14955},{"c":64.6813,"h":64.7,"l":64.1399,"n":611,"o":64.16,"t":"2026-10-15T14:00:00Z","v":70494,"vw":64.477521},{"c":64.59,"h":64.75,"l":64.47,"n":459,"o":64.69,"t":"2026-10-15T14:15:00Z","v":53985,"vw":64.607167},{"c":64.735,"h":64.75,"l":64.55,"n":426,"o":64.57,"t":"2026-10-15T14:30:00Z","v":35164,"vw":64.627172},{"c":64.67,"h":64.77,"l":64.5852,"n":366,"o":64.74,"t":"2026-10-15T14:45:00Z","v":29058,"vw":64.667844},{"c":64.88,"h":64.89,"l":64.605,"n":559,"o":64.65,"t":"2026-10-15T15:00:00Z","v":43995,"vw":64.784568},{"c":65.22,"h":65.26,"l":64.835,"n":652,"o":64.9,"t":"2026-10-15T15:15:00Z","v":48639,"vw":65.078816},{"c":65.025,"h":65.25,"l":65.01,"n":313,"o":65.21,"t":"2026-10-15T15:30:00Z","v":34773,"vw":65.134957},{"c":65.11,"h":65.11,"l":64.97,"n":207,"o":65.0032,"t":"2026-10-15T15:45:00Z","v":17934,"vw":65.047409},{"c":65.12,"h":65.12,"l":64.925,"n":368,"o":65.01,"t":"2026-10-15T16:00:00Z","v":50460,"vw":65.056219},{"c":65.25,"h":65.25,"l":65.09,"n":1097,"o":65.11,"t":"2026-10-15T16:15:00Z","v":131753,"vw":65.144554},{"c":65.06,"h":65.24,"l":64.99,"n":546,"o":65.215,"t":"2026-10-15T16:30:00Z","v":36187,"vw":65.092405},{"c":65.2099,"h":65.26,"l":65.05,"n":235,"o":65.06,"t":"2026-10-15T16:45:00Z","v":23292,"vw":65.162713},{"c":64.96,"h":65.21,"l":64.9,"n":290,"o":65.165,"t":"2026-10-15T17:00:00Z","v":40904,"vw":65.06129},{"c":64.97,"h":65.02,"l":64.93,"n":537,"o":64.94,"t":"2026-10-15T17:15:00Z","v":46886,"vw":64.982415},{"c":65.04,"h":65.05,"l":64.89,"n":202,"o":64.945,"t":"2026-10-15T17:30:00Z","v":13755,"vw":64.967869},{"c":64.93,"h":65.005,"l":64.85,"n":266,"o":64.99,"t":"2026-10-15T17:45:00Z","v":17947,"vw":64.925066},{"c":65.02,"h":65.1,"l":64.89,"n":413,"o":64.915,"t":"2026-10-15T18:00:00Z","v":36394,"vw":64.978722},{"c":64.95,"h":65.075,"l":64.85,"n":523,"o":65.015,"t":"2026-10-15T18:15:00Z","v":40962,"vw":64.964373},{"c":65.045,"h":65.07,"l":64.935,"n":335,"o":64.96,"t":"2026-10-15T18:30:00Z","v":32220,"vw":65.01038},{"c":64.93,"h":65.035,"l":64.93,"n":157,"o":65.035,"t":"2026-10-15T18:45:00Z","v":12895,"vw":64.9712},{"c":64.94,"h":64.98,"l":64.905,"n":191,"o":64.93,"t":"2026-10-15T19:00:00Z","v":17223,"vw":64.944183},{"c":64.89,"h":64.93,"l":64.82,"n":254,"o":64.905,"t":"2026-10-15T19:15:00Z","v":30873,"vw":64.895131},{"c":64.91,"h":64.96,"l":64.85,"n":423,"o":64.87,"t":"2026-10-15T19:30:00Z","v":56267,"vw":64.917133},{"c":64.87,"h":64.93,"l":64.825,"n":696,"o":64.92,"t":"2026-10-15T19:45:00Z","v":61217,"vw":64.862055},{"c":64.931,"h":64.94,"l":64.86,"n":44,"o":64.86,"t":"2026-10-15T20:00:00Z","v":3377,"vw":64.908627},{"c":64.93,"h":64.93,"l":64.881,"n":3,"o":64.881,"t":"2026-10-15T20:15:00Z","v":387,"vw":64.914091},{"c":64.88,"h":64.88,"l":64.88,"n":7,"o":64.88,"t":"2026-10-15T20:45:00Z","v":815,"vw":64.88},{"c":65.0499,"h":65.0499,"l":65.0499,"n":1,"o":65.0499,"t":"2026-10-15T23:45:00Z","v":154,"vw":65.0499},{"c":64.65,"h":64.69,"l":64.5,"n":19,"o":64.67,"t":"2026-10-16T08:00:00Z","v":2398,"vw":64.639376},{"c":64.5,"h":64.73,"l":64.5,"n":12,"o":64.73,"t":"2026-10-16T08:15:00Z","v":1188,"vw":64.593561},{"c":64.45,"h":64.46,"l":64.45,"n":11,"o":64.46,"t":"2026-10-16T08:30:00Z","v":1090,"vw":64.455637},{"c":64.5,"h":64.5,"l":64.42,"n":6,"o":64.45,"t":"2026-10-16T08:45:00Z","v":820,"vw":64.463077},{"c":64.49,"h":64.49,"l":64.45,"n":3,"o":64.45,"t":"2026-10-16T09:15:00Z","v":600,"vw":64.47},{"c":64.65,"h":64.67,"l":64.5,"n":5,"o":64.5,"t":"2026-10-16T09:30:00Z","v":806,"vw":64.575509},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-16T09:45:00Z","v":100,"vw":64.8},{"c":64.87,"h":64.9,"l":64.85,"n":53,"o":64.85,"t":"2026-10-16T10:00:00Z","v":10612,"vw":64.869492},{"c":64.9,"h":64.9,"l":64.7,"n":3,"o":64.7,"t":"2026-10-16T10:15:00Z","v":300,"vw":64.8},{"c":65.1,"h":65.11,"l":65,"n":45,"o":65.01,"t":"2026-10-16T10:45:00Z","v":8730,"vw":65.091625},{"c":65.19,"h":65.2,"l":65.1,"n":17,"o":65.13,"t":"2026-10-16T11:00:00Z","v":1784,"vw":65.145205},{"c":65.2291,"h":65.2291,"l":65.16,"n":7,"o":65.18,"t":"2026-10-16T11:15:00Z","v":1423,"vw":65.216101},{"c":65.3,"h":65.45,"l":65.3,"n":11,"o":65.34,"t":"2026-10-16T11:30:00Z","v":1665,"vw":65.386593},{"c":65.39,"h":65.39,"l":65.34,"n":19,"o":65.34,"t":"2026-10-16T11:45:00Z","v":1287,"vw":65.380964},{"c":65.1282,"h":65.2,"l":65.1,"n":11,"o":65.2,"t":"2026-10-16T12:00:00Z","v":1054,"vw":65.140285},{"c":64.9499,"h":65.13,"l":64.9499,"n":10,"o":65.13,"t":"2026-10-16T12:15:00Z","v":1092,"vw":65.03188},{"c":65.0197,"h":65.02,"l":64.959,"n":15,"o":64.96,"t":"2026-10-16T12:30:00Z","v":1531,"vw":64.98423},{"c":64.96,"h":65.2,"l":64.95,"n":36,"o":65.03,"t":"2026-10-16T13:00:00Z","v":4161,"vw":65.035759},{"c":64.844,"h":64.87,"l":64.8,"n":11,"o":64.87,"t":"2026-10-16T13:15:00Z","v":797,"vw":64.828435},{"c":64.92,"h":65.08,"l":64.84,"n":683,"o":64.85,"t":"2026-10-16T13:30:00Z","v":83999,"vw":64.974547},{"c":64.65,"h":65.06,"l":64.605,"n":558,"o":64.91,"t":"2026-10-16T13:45:00Z","v":52617,"vw":64.822289},{"c":64.7,"h":64.81,"l":64.61,"n":736,"o":64.63,"t":"2026-10-16T14:00:00Z","v":89117,"vw":64.69669},{"c":64.64,"h":64.76,"l":64.535,"n":1009,"o":64.7,"t":"2026-10-16T14:15:00Z","v":92756,"vw":64.621951},{"c":64.82,"h":64.88,"l":64.64,"n":468,"o":64.64,"t":"2026-10-16T14:30:00Z","v":43050,"vw":64.772728},{"c":64.95,"h":65.025,"l":64.78,"n":339,"o":64.81,"t":"2026-10-16T14:45:00Z","v":28265,"vw":64.927643},{"c":64.83,"h":65.03,"l":64.78,"n":434,"o":64.94,"t":"2026-10-16T15:00:00Z","v":39607,"vw":64.89739},{"c":64.86,"h":65.1,"l":64.8399,"n":516,"o":64.85,"t":"2026-10-16T15:15:00Z","v":50485,"vw":64.939683},{"c":65.18,"h":65.18,"l":64.8,"n":449,"o":64.88,"t":"2026-10-16T15:30:00Z","v":73882,"vw":65.027915},{"c":65.81,"h":65.855,"l":65.2,"n":1712,"o":65.2,"t":"2026-10-16T15:45:00Z","v":159871,"vw":65.554148},{"c":65.97,"h":66.045,"l":65.77,"n":744,"o":65.8,"t":"2026-10-16T16:00:00Z","v":83154,"vw":65.912554},{"c":66.5499,"h":66.55,"l":65.89,"n":1398,"o":65.93,"t":"2026-10-16T16:15:00Z","v":136374,"vw":66.252648},{"c":66.75,"h":67.21,"l":66.55,"n":1431,"o":66.55,"t":"2026-10-16T16:30:00Z","v":146995,"vw":66.87199},{"c":67.03,"h":67.28,"l":66.77,"n":1105,"o":66.815,"t":"2026-10-16T16:45:00Z","v":145106,"vw":67.114482},{"c":67.085,"h":67.22,"l":66.93,"n":543,"o":66.98,"t":"2026-10-16T17:00:00Z","v":68038,"vw":67.064876},{"c":67.16,"h":67.21,"l":66.84,"n":671,"o":67.07,"t":"2026-10-16T17:15:00Z","v":66647,"vw":66.985099},{"c":66.88,"h":67.2625,"l":66.735,"n":1550,"o":67.11,"t":"2026-10-16T17:30:00Z","v":167151,"vw":67.003352},{"c":67.06,"h":67.2,"l":66.86,"n":757,"o":66.86,"t":"2026-10-16T17:45:00Z","v":119067,"vw":67.041263},{"c":67.165,"h":67.2,"l":66.81,"n":965,"o":67.04,"t":"2026-10-16T18:00:00Z","v":85829,"vw":67.003149},{"c":67.415,"h":67.45,"l":67.12,"n":713,"o":67.15,"t":"2026-10-16T18:15:00Z","v":76450,"vw":67.234392},{"c":67.4,"h":67.4899,"l":67.375,"n":547,"o":67.435,"t":"2026-10-16T18:30:00Z","v":59076,"vw":67.444698},{"c":67.245,"h":67.47,"l":67.22,"n":356,"o":67.43,"t":"2026-10-16T18:45:00Z","v":49415,"vw":67.357351},{"c":67.3201,"h":67.34,"l":67.18,"n":408,"o":67.24,"t":"2026-10-16T19:00:00Z","v":76631,"vw":67.261137},{"c":67.25,"h":67.35,"l":67.23,"n":525,"o":67.3298,"t":"2026-10-16T19:15:00Z","v":57666,"vw":67.306984},{"c":67.235,"h":67.32,"l":67.16,"n":613,"o":67.225,"t":"2026-10-16T19:30:00Z","v":67215,"vw":67.228055},{"c":67.208,"h":67.277,"l":67.2,"n":946,"o":67.25,"t":"2026-10-16T19:45:00Z","v":89329,"vw":67.241733},{"c":67.2569,"h":67.32,"l":67.19,"n":96,"o":67.19,"t":"2026-10-16T20:00:00Z","v":19761,"vw":67.254173},{"c":67.2646,"h":67.3,"l":67.2646,"n":2,"o":67.3,"t":"2026-10-16T20:15:00Z","v":258,"vw":67.286279},{"c":67.4,"h":67.4,"l":67.33,"n":12,"o":67.34,"t":"2026-10-16T20:30:00Z","v":1072,"vw":67.342088},{"c":67.2,"h":67.3824,"l":67.2,"n":24,"o":67.37,"t":"2026-10-16T20:45:00Z","v":5650,"vw":67.328056},{"c":67.25,"h":67.25,"l":67.15,"n":5,"o":67.16,"t":"2026-10-16T21:15:00Z","v":550,"vw":67.207778},{"c":67.25,"h":67.25,"l":67.1108,"n":6,"o":67.1108,"t":"2026-10-16T21:45:00Z","v":689,"vw":67.151442},{"c":67.22,"h":67.25,"l":67.1,"n":12,"o":67.25,"t":"2026-10-16T22:00:00Z","v":2530,"vw":67.232358},{"c":67.19,"h":67.21,"l":67.19,"n":6,"o":67.21,"t":"2026-10-16T22:30:00Z","v":1006,"vw":67.197007},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-16T22:45:00Z","v":111,"vw":67.17},{"c":67.26,"h":67.26,"l":67.26,"n":12,"o":67.26,"t":"2026-10-16T23:15:00Z","v":1018,"vw":67.26},{"c":67.3,"h":67.3,"l":67.3,"n":2,"o":67.3,"t":"2026-10-16T23:30:00Z","v":304,"vw":67.3},{"c":65.7,"h":66.29,"l":65.66,"n":101,"o":65.98,"t":"2026-10-19T08:00:00Z","v":11481,"vw":65.887621},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-19T08:15:00Z","v":100,"vw":65.84},{"c":66,"h":66,"l":65.84,"n":17,"o":65.87,"t":"2026-10-19T08:30:00Z","v":2216,"vw":65.868},{"c":66.3,"h":66.3,"l":66.1,"n":5,"o":66.1,"t":"2026-10-19T08:45:00Z","v":492,"vw":66.2},{"c":66.45,"h":66.5,"l":66.42,"n":14,"o":66.42,"t":"2026-10-19T09:00:00Z","v":671,"vw":66.45625},{"c":66.52,"h":66.52,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T09:15:00Z","v":326,"vw":66.513333},{"c":66.4709,"h":66.4709,"l":66.4709,"n":2,"o":66.4709,"t":"2026-10-19T09:30:00Z","v":267,"vw":66.4709},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-19T09:45:00Z","v":100,"vw":66.7},{"c":66.6,"h":66.67,"l":66.6,"n":7,"o":66.67,"t":"2026-10-19T10:00:00Z","v":359,"vw":66.637813},{"c":66.51,"h":66.72,"l":66.11,"n":105,"o":66.72,"t":"2026-10-19T10:30:00Z","v":15842,"vw":66.398624},{"c":66.51,"h":66.51,"l":66.5,"n":22,"o":66.51,"t":"2026-10-19T10:45:00Z","v":1779,"vw":66.507255},{"c":66.85,"h":66.85,"l":66.6027,"n":6,"o":66.63,"t":"2026-10-19T11:00:00Z","v":1300,"vw":66.724823},{"c":66.6,"h":66.6,"l":66.59,"n":8,"o":66.59,"t":"2026-10-19T11:15:00Z","v":858,"vw":66.598451},{"c":66.5446,"h":66.58,"l":66.5446,"n":3,"o":66.58,"t":"2026-10-19T11:30:00Z","v":310,"vw":66.559022},{"c":66.4902,"h":66.4902,"l":66.49,"n":2,"o":66.49,"t":"2026-10-19T11:45:00Z","v":245,"vw":66.490082},{"c":66.5,"h":66.66,"l":66.5,"n":9,"o":66.5938,"t":"2026-10-19T12:00:00Z","v":1488,"vw":66.576729},{"c":66.35,"h":66.4,"l":66.35,"n":7,"o":66.4,"t":"2026-10-19T12:15:00Z","v":4625,"vw":66.398901},{"c":66.51,"h":66.51,"l":66.4,"n":6,"o":66.4,"t":"2026-10-19T12:30:00Z","v":900,"vw":66.472222},{"c":66.6199,"h":66.62,"l":66.5686,"n":7,"o":66.5686,"t":"2026-10-19T12:45:00Z","v":559,"vw":66.598735},{"c":66.18,"h":66.38,"l":66.18,"n":59,"o":66.38,"t":"2026-10-19T13:00:00Z","v":17699,"vw":66.258994},{"c":66.1,"h":66.25,"l":66.05,"n":18,"o":66.22,"t":"2026-10-19T13:15:00Z","v":2604,"vw":66.136596},{"c":66.5299,"h":66.53,"l":66.05,"n":1510,"o":66.11,"t":"2026-10-19T13:30:00Z","v":145587,"vw":66.196832},{"c":66.2,"h":66.51,"l":66.2,"n":568,"o":66.51,"t":"2026-10-19T13:45:00Z","v":48921,"vw":66.368225},{"c":66.38,"h":66.43,"l":66.24,"n":471,"o":66.245,"t":"2026-10-19T14:00:00Z","v":41642,"vw":66.377549},{"c":66.41,"h":66.44,"l":66.23,"n":695,"o":66.37,"t":"2026-10-19T14:15:00Z","v":58727,"vw":66.374339},{"c":66.49,"h":66.58,"l":66.42,"n":213,"o":66.42,"t":"2026-10-19T14:30:00Z","v":13671,"vw":66.529866},{"c":66.41,"h":66.51,"l":66.35,"n":274,"o":66.51,"t":"2026-10-19T14:45:00Z","v":14478,"vw":66.407752},{"c":66.26,"h":66.41,"l":66.25,"n":255,"o":66.33,"t":"2026-10-19T15:00:00Z","v":17332,"vw":66.341857},{"c":66.33,"h":66.47,"l":66.2587,"n":210,"o":66.27,"t":"2026-10-19T15:15:00Z","v":21173,"vw":66.407326},{"c":66.538,"h":66.55,"l":66.36,"n":155,"o":66.38,"t":"2026-10-19T15:30:00Z","v":17106,"vw":66.488913},{"c":66.85,"h":66.86,"l":66.55,"n":833,"o":66.55,"t":"2026-10-19T15:45:00Z","v":63952,"vw":66.694254},{"c":67.136,"h":67.28,"l":66.82,"n":767,"o":66.82,"t":"2026-10-19T16:00:00Z","v":52563,"vw":67.127027},{"c":67.19,"h":67.21,"l":67.09,"n":242,"o":67.16,"t":"2026-10-19T16:15:00Z","v":37686,"vw":67.160483},{"c":67.05,"h":67.32,"l":67.03,"n":765,"o":67.18,"t":"2026-10-19T16:30:00Z","v":50756,"vw":67.158928},{"c":67.35,"h":67.37,"l":67.05,"n":427,"o":67.05,"t":"2026-10-19T16:45:00Z","v":38723,"vw":67.156511},{"c":67.5,"h":67.635,"l":67.37,"n":332,"o":67.37,"t":"2026-10-19T17:00:00Z","v":26161,"vw":67.532143},{"c":67.5075,"h":67.65,"l":67.45,"n":136,"o":67.48,"t":"2026-10-19T17:15:00Z","v":9285,"vw":67.579968},{"c":67.48,"h":67.57,"l":67.3,"n":1138,"o":67.52,"t":"2026-10-19T17:30:00Z","v":107651,"vw":67.484403},{"c":67.54,"h":67.87,"l":67.53,"n":853,"o":67.53,"t":"2026-10-19T17:45:00Z","v":75782,"vw":67.660625},{"c":67.47,"h":67.65,"l":67.43,"n":527,"o":67.52,"t":"2026-10-19T18:00:00Z","v":56064,"vw":67.55019},{"c":67.03,"h":67.45,"l":67.03,"n":591,"o":67.4452,"t":"2026-10-19T18:15:00Z","v":43941,"vw":67.238391},{"c":67.1,"h":67.118,"l":66.96,"n":224,"o":67.05,"t":"2026-10-19T18:30:00Z","v":19891,"vw":67.032955},{"c":66.97,"h":67.135,"l":66.91,"n":277,"o":67.0901,"t":"2026-10-19T18:45:00Z","v":20113,"vw":66.993793},{"c":67.0499,"h":67.08,"l":66.97,"n":309,"o":66.98,"t":"2026-10-19T19:00:00Z","v":19432,"vw":67.01207},{"c":67.06,"h":67.09,"l":66.93,"n":503,"o":67.06,"t":"2026-10-19T19:15:00Z","v":30195,"vw":67.015794},{"c":67.14,"h":67.17,"l":67.04,"n":302,"o":67.05,"t":"2026-10-19T19:30:00Z","v":19235,"vw":67.100891},{"c":67.1,"h":67.18,"l":67.09,"n":689,"o":67.14,"t":"2026-10-19T19:45:00Z","v":47580,"vw":67.120891},{"c":67.1,"h":67.12,"l":67.1,"n":12,"o":67.12,"t":"2026-10-19T20:00:00Z","v":5270,"vw":67.110082},{"c":67.08,"h":67.09,"l":67.08,"n":6,"o":67.09,"t":"2026-10-19T20:15:00Z","v":1240,"vw":67.085755},{"c":67.15,"h":67.15,"l":67.08,"n":5,"o":67.08,"t":"2026-10-19T20:30:00Z","v":501,"vw":67.114},{"c":67.1,"h":67.134,"l":67.09,"n":24,"o":67.134,"t":"2026-10-19T20:45:00Z","v":1747,"vw":67.09805},{"c":66.5,"h":67,"l":66.5,"n":14,"o":67,"t":"2026-10-19T21:15:00Z","v":1244,"vw":66.859091},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-19T22:15:00Z","v":1050,"vw":67.2},{"c":66.83,"h":66.83,"l":66.83,"n":2,"o":66.83,"t":"2026-10-19T22:45:00Z","v":980,"vw":66.83},{"c":67.1,"h":67.1744,"l":67.1,"n":4,"o":67.1744,"t":"2026-10-19T23:15:00Z","v":570,"vw":67.139158},{"c":67.1694,"h":67.1845,"l":67.1694,"n":2,"o":67.1845,"t":"2026-10-19T23:30:00Z","v":200,"vw":67.17695},{"c":67.175,"h":67.175,"l":67.1,"n":3,"o":67.1,"t":"2026-10-19T23:45:00Z","v":400,"vw":67.11875},{"c":67.81,"h":68.01,"l":67.13,"n":87,"o":67.79,"t":"2026-10-20T08:00:00Z","v":9490,"vw":67.526232},{"c":67.69,"h":67.69,"l":67.69,"n":2,"o":67.69,"t":"2026-10-20T08:15:00Z","v":200,"vw":67.69},{"c":67.99,"h":68.12,"l":67.99,"n":23,"o":68.11,"t":"2026-10-20T08:30:00Z","v":5520,"vw":68.085786},{"c":68.11,"h":68.2,"l":68.06,"n":33,"o":68.07,"t":"2026-10-20T08:45:00Z","v":2315,"vw":68.103145},{"c":68.29,"h":68.29,"l":68.21,"n":5,"o":68.21,"t":"2026-10-20T09:15:00Z","v":541,"vw":68.259231},{"c":68.3,"h":68.35,"l":68.3,"n":3,"o":68.35,"t":"2026-10-20T09:30:00Z","v":2150,"vw":68.346512},{"c":67.99,"h":68.4,"l":67.99,"n":10,"o":68.4,"t":"2026-10-20T09:45:00Z","v":595,"vw":68.095},{"c":68.18,"h":68.19,"l":68.18,"n":4,"o":68.19,"t":"2026-10-20T10:15:00Z","v":378,"vw":68.186571},{"c":68.21,"h":68.21,"l":68.2,"n":12,"o":68.2,"t":"2026-10-20T10:30:00Z","v":728,"vw":68.205035},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-10-20T10:45:00Z","v":100,"vw":68.15},{"c":68.1822,"h":68.1822,"l":68.06,"n":33,"o":68.11,"t":"2026-10-20T11:00:00Z","v":3324,"vw":68.105078},{"c":68.28,"h":68.28,"l":68.04,"n":14,"o":68.06,"t":"2026-10-20T11:15:00Z","v":2702,"vw":68.100713},{"c":68.33,"h":68.5,"l":68.26,"n":37,"o":68.38,"t":"2026-10-20T11:30:00Z","v":3744,"vw":68.373085},{"c":68.05,"h":68.464,"l":68.05,"n":51,"o":68.4029,"t":"2026-10-20T11:45:00Z","v":9945,"vw":68.145633},{"c":68.2,"h":68.22,"l":68.0575,"n":23,"o":68.0575,"t":"2026-10-20T12:00:00Z","v":1146,"vw":68.16222},{"c":67.76,"h":68.1,"l":67.76,"n":12,"o":68.1,"t":"2026-10-20T12:15:00Z","v":1323,"vw":68.014231},{"c":67.5,"h":67.81,"l":67.5,"n":23,"o":67.81,"t":"2026-10-20T12:30:00Z","v":4830,"vw":67.72126},{"c":67.7681,"h":67.7681,"l":67.4,"n":26,"o":67.4,"t":"2026-10-20T12:45:00Z","v":3861,"vw":67.551526},{"c":67.6,"h":67.8411,"l":67.6,"n":28,"o":67.7901,"t":"2026-10-20T13:00:00Z","v":1670,"vw":67.790933},{"c":67.7,"h":67.8323,"l":67.635,"n":26,"o":67.65,"t":"2026-10-20T13:15:00Z","v":2032,"vw":67.729685},{"c":67.22,"h":67.6276,"l":67.12,"n":1243,"o":67.62,"t":"2026-10-20T13:30:00Z","v":194913,"vw":67.236992},{"c":66.89,"h":67.215,"l":66.89,"n":473,"o":67.2,"t":"2026-10-20T13:45:00Z","v":41723,"vw":67.056946},{"c":66.49,"h":66.99,"l":66.46,"n":1222,"o":66.94,"t":"2026-10-20T14:00:00Z","v":85010,"vw":66.757171},{"c":65.17,"h":66.53,"l":65.165,"n":2242,"o":66.53,"t":"2026-10-20T14:15:00Z","v":252429,"vw":65.833054},{"c":65.24,"h":65.61,"l":64.96,"n":3521,"o":65.15,"t":"2026-10-20T14:30:00Z","v":376355,"vw":65.308304},{"c":65.42,"h":65.49,"l":65.2,"n":886,"o":65.28,"t":"2026-10-20T14:45:00Z","v":84440,"vw":65.359772},{"c":66.14,"h":66.33,"l":65.43,"n":4194,"o":65.43,"t":"2026-10-20T15:00:00Z","v":280362,"vw":65.881323},{"c":66.28,"h":66.34,"l":65.98,"n":817,"o":66.13,"t":"2026-10-20T15:15:00Z","v":66358,"vw":66.185696},{"c":66.26,"h":66.47,"l":66.26,"n":478,"o":66.28,"t":"2026-10-20T15:30:00Z","v":29948,"vw":66.37471},{"c":66.38,"h":66.43,"l":66.3,"n":205,"o":66.32,"t":"2026-10-20T15:45:00Z","v":41121,"vw":66.380958},{"c":66.52,"h":66.585,"l":66.3,"n":583,"o":66.31,"t":"2026-10-20T16:00:00Z","v":41065,"vw":66.435274},{"c":66.6,"h":66.63,"l":66.45,"n":795,"o":66.46,"t":"2026-10-20T16:15:00Z","v":48334,"vw":66.554736},{"c":66.57,"h":66.65,"l":66.33,"n":584,"o":66.54,"t":"2026-10-20T16:30:00Z","v":47959,"vw":66.493113},{"c":66.76,"h":66.7847,"l":66.629,"n":503,"o":66.64,"t":"2026-10-20T16:45:00Z","v":39046,"vw":66.731115},{"c":66.75,"h":66.8525,"l":66.6,"n":1150,"o":66.71,"t":"2026-10-20T17:00:00Z","v":73915,"vw":66.72342},{"c":66.57,"h":66.78,"l":66.57,"n":370,"o":66.7496,"t":"2026-10-20T17:15:00Z","v":29216,"vw":66.631505},{"c":66.61,"h":66.68,"l":66.51,"n":675,"o":66.56,"t":"2026-10-20T17:30:00Z","v":61197,"vw":66.552903},{"c":66.53,"h":66.615,"l":66.53,"n":123,"o":66.6,"t":"2026-10-20T17:45:00Z","v":8882,"vw":66.573789},{"c":66.44,"h":66.53,"l":66.36,"n":873,"o":66.5,"t":"2026-10-20T18:00:00Z","v":53968,"vw":66.445688},{"c":66.64,"h":66.67,"l":66.41,"n":568,"o":66.41,"t":"2026-10-20T18:15:00Z","v":49247,"vw":66.566662},{"c":66.77,"h":66.77,"l":66.5,"n":196,"o":66.58,"t":"2026-10-20T18:30:00Z","v":27101,"vw":66.646572},{"c":66.74,"h":66.76,"l":66.655,"n":322,"o":66.75,"t":"2026-10-20T18:45:00Z","v":44126,"vw":66.713614},{"c":66.8218,"h":66.8218,"l":66.69,"n":221,"o":66.74,"t":"2026-10-20T19:00:00Z","v":17297,"vw":66.741731},{"c":66.885,"h":66.9399,"l":66.855,"n":272,"o":66.87,"t":"2026-10-20T19:15:00Z","v":56761,"vw":66.883793},{"c":66.86,"h":66.95,"l":66.84,"n":599,"o":66.91,"t":"2026-10-20T19:30:00Z","v":60760,"vw":66.91028},{"c":66.87,"h":66.91,"l":66.78,"n":1084,"o":66.9,"t":"2026-10-20T19:45:00Z","v":106184,"vw":66.846663},{"c":66.72,"h":66.87,"l":66.72,"n":15,"o":66.87,"t":"2026-10-20T20:00:00Z","v":2677,"vw":66.856364},{"c":66.75,"h":66.75,"l":66.75,"n":3,"o":66.75,"t":"2026-10-20T20:15:00Z","v":264,"vw":66.75},{"c":66.75,"h":66.75,"l":66.75,"n":14,"o":66.75,"t":"2026-10-20T20:30:00Z","v":5581,"vw":66.75},{"c":66.9,"h":66.9,"l":66.85,"n":13,"o":66.87,"t":"2026-10-20T20:45:00Z","v":865,"vw":66.863652},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-20T21:15:00Z","v":700,"vw":66.9},{"c":66.85,"h":66.85,"l":66.84,"n":7,"o":66.85,"t":"2026-10-20T22:00:00Z","v":525,"vw":66.845294},{"c":65.52,"h":65.52,"l":65.52,"n":1,"o":65.52,"t":"2026-10-20T22:15:00Z","v":3000,"vw":65.52},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T22:30:00Z","v":200,"vw":66},{"c":66.4399,"h":66.4399,"l":66.4399,"n":1,"o":66.4399,"t":"2026-10-20T23:15:00Z","v":334,"vw":66.4399},{"c":67.25,"h":67.71,"l":67.1,"n":76,"o":67.64,"t":"2026-10-21T08:00:00Z","v":9748,"vw":67.441307},{"c":67.5,"h":67.5,"l":67.41,"n":3,"o":67.41,"t":"2026-10-21T08:15:00Z","v":300,"vw":67.47},{"c":67.54,"h":67.58,"l":67.42,"n":30,"o":67.42,"t":"2026-10-21T08:30:00Z","v":6245,"vw":67.567899},{"c":67.7,"h":67.7,"l":67.49,"n":4,"o":67.51,"t":"2026-10-21T08:45:00Z","v":500,"vw":67.562},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-21T09:00:00Z","v":100,"vw":67.6},{"c":67.5,"h":67.5,"l":67.35,"n":8,"o":67.35,"t":"2026-10-21T09:30:00Z","v":1050,"vw":67.389474},{"c":68,"h":68,"l":67.7,"n":66,"o":67.7,"t":"2026-10-21T10:00:00Z","v":8885,"vw":67.82514},{"c":68.02,"h":68.21,"l":67.9265,"n":39,"o":68.14,"t":"2026-10-21T10:15:00Z","v":3066,"vw":68.057832},{"c":67.82,"h":68.03,"l":67.82,"n":39,"o":68.03,"t":"2026-10-21T10:30:00Z","v":8700,"vw":67.852885},{"c":67.5687,"h":67.67,"l":67.5687,"n":13,"o":67.67,"t":"2026-10-21T11:00:00Z","v":1295,"vw":67.606735},{"c":67.17,"h":67.5,"l":67.17,"n":9,"o":67.5,"t":"2026-10-21T11:15:00Z","v":1251,"vw":67.399008},{"c":67.08,"h":67.13,"l":67.05,"n":25,"o":67.13,"t":"2026-10-21T11:30:00Z","v":2957,"vw":67.084722},{"c":66.94,"h":67.0999,"l":66.94,"n":43,"o":67.0999,"t":"2026-10-21T11:45:00Z","v":7735,"vw":67.003655},{"c":66.89,"h":67.0314,"l":66.89,"n":24,"o":67.0314,"t":"2026-10-21T12:00:00Z","v":2828,"vw":66.915886},{"c":66.68,"h":66.9277,"l":66.64,"n":54,"o":66.9277,"t":"2026-10-21T12:15:00Z","v":6319,"vw":66.7922},{"c":66.67,"h":66.67,"l":66.5,"n":22,"o":66.6,"t":"2026-10-21T12:30:00Z","v":5500,"vw":66.586325},{"c":66.5,"h":66.7638,"l":66.5,"n":8,"o":66.7638,"t":"2026-10-21T12:45:00Z","v":966,"vw":66.656996},{"c":66.46,"h":66.46,"l":66.11,"n":28,"o":66.31,"t":"2026-10-21T13:00:00Z","v":3532,"vw":66.234573},{"c":66.49,"h":66.49,"l":66.38,"n":67,"o":66.49,"t":"2026-10-21T13:15:00Z","v":14343,"vw":66.411874},{"c":66.41,"h":66.56,"l":66.4,"n":740,"o":66.56,"t":"2026-10-21T13:30:00Z","v":61436,"vw":66.472761},{"c":66.59,"h":66.59,"l":66.28,"n":647,"o":66.395,"t":"2026-10-21T13:45:00Z","v":58425,"vw":66.377887},{"c":66.75,"h":66.84,"l":66.57,"n":632,"o":66.6,"t":"2026-10-21T14:00:00Z","v":56352,"vw":66.745363},{"c":66.61,"h":66.84,"l":66.59,"n":1194,"o":66.765,"t":"2026-10-21T14:15:00Z","v":101072,"vw":66.75494},{"c":66.91,"h":67,"l":66.51,"n":410,"o":66.59,"t":"2026-10-21T14:30:00Z","v":34685,"vw":66.874897},{"c":67.04,"h":67.04,"l":66.85,"n":394,"o":66.92,"t":"2026-10-21T14:45:00Z","v":25365,"vw":66.917953},{"c":66.98,"h":67.06,"l":66.83,"n":586,"o":67.02,"t":"2026-10-21T15:00:00Z","v":58005,"vw":66.923673},{"c":66.48,"h":67.03,"l":66.32,"n":1903,"o":67.03,"t":"2026-10-21T15:15:00Z","v":145559,"vw":66.717229},{"c":66.655,"h":66.66,"l":66.29,"n":1005,"o":66.49,"t":"2026-10-21T15:30:00Z","v":71858,"vw":66.416607},{"c":66.465,"h":66.66,"l":66.365,"n":271,"o":66.62,"t":"2026-10-21T15:45:00Z","v":16248,"vw":66.572113},{"c":66.675,"h":66.675,"l":66.31,"n":744,"o":66.485,"t":"2026-10-21T16:00:00Z","v":63450,"vw":66.509599},{"c":66.62,"h":66.71,"l":66.56,"n":261,"o":66.67,"t":"2026-10-21T16:15:00Z","v":22793,"vw":66.607364},{"c":66.36,"h":66.71,"l":66.11,"n":2825,"o":66.6699,"t":"2026-10-21T16:30:00Z","v":291086,"vw":66.358792},{"c":66.32,"h":66.47,"l":66.3,"n":419,"o":66.34,"t":"2026-10-21T16:45:00Z","v":36971,"vw":66.398853},{"c":66.36,"h":66.36,"l":66.21,"n":452,"o":66.31,"t":"2026-10-21T17:00:00Z","v":42873,"vw":66.282547},{"c":66.52,"h":66.55,"l":66.37,"n":546,"o":66.4,"t":"2026-10-21T17:15:00Z","v":56378,"vw":66.498281},{"c":66.58,"h":66.61,"l":66.51,"n":218,"o":66.53,"t":"2026-10-21T17:30:00Z","v":17156,"vw":66.560337},{"c":66.59,"h":66.62,"l":66.58,"n":20,"o":66.58,"t":"2026-10-21T17:45:00Z","v":1686,"vw":66.590667}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20275199167049232,"strike":72.88992033318031,"iv":0.9012340296576355,"gamma":0.03989316137160286,"theta":-0.1903344090978859,"vega":0.008645060778498342,"rho":0.00038136599226540856,"breakevenPct":9.76523851156449},{"delta":0.15,"premium":0.27404458598726117,"strike":70.67940552016985,"iv":0.7405507430997877,"gamma":0.06424012738853503,"theta":-0.2096447983014862,"vega":0.011373248407643312,"rho":0.0005727747955239907,"breakevenPct":6.552710776628788},{"delta":0.2,"premium":0.35366242038216567,"strike":69.61783439490446,"iv":0.6668777070063694,"gamma":0.08589617834394905,"theta":-0.225356050955414,"vega":0.013602547770700638,"rho":0.0007570100077520746,"breakevenPct":5.078085020703746},{"delta":0.25,"premium":0.4472138554216868,"strike":68.79016064257029,"iv":0.6193205823293173,"gamma":0.10341024096385543,"theta":-0.2420332329317269,"vega":0.015508534136546185,"rho":0.0009399209120227026,"breakevenPct":3.9756337257725916},{"delta":0.3,"premium":0.5601656626506024,"strike":68.28815261044177,"iv":0.6081258032128514,"gamma":0.11515722891566264,"theta":-0.26005532128514053,"vega":0.016964357429718874,"rho":0.001120987923395629,"breakevenPct":3.391377493756371},{"delta":0.35,"premium":0.6646648044692738,"strike":67.80167597765363,"iv":0.5866670391061453,"gamma":0.12800837988826816,"theta":-0.2693290502793296,"vega":0.01819664804469274,"rho":0.001301935218090579,"breakevenPct":2.817751587509986},{"delta":0.4,"premium":0.752936507936508,"strike":67.36031746031746,"iv":0.5494406349206349,"gamma":0.14266380952380953,"theta":-0.2634815873015873,"vega":0.018995555555555557,"rho":0.0014829826788335609,"breakevenPct":2.2875115907102592},{"delta":0.45,"premium":0.838151207115629,"strike":66.9707750952986,"iv":0.512107750952986,"gamma":0.15665781448538754,"theta":-0.2526,"vega":0.01950584498094028,"rho":0.0016642108729572895,"breakevenPct":1.8304945223220157},{"delta":0.5,"premium":0.9810991105463787,"strike":66.65311308767471,"iv":0.5089311308767471,"gamma":0.15837318932655656,"theta":-0.2526,"vega":0.019569377382465055,"rho":0.0018424721051809997,"breakevenPct":1.568121637214429},{"delta":0.55,"premium":1.1511718750000002,"strike":66.33138020833333,"iv":0.511952734375,"gamma":0.15623229166666666,"theta":-0.25239765625,"vega":0.01939765625,"rho":0.0020194009043000716,"breakevenPct":1.3403695499824688},{"delta":0.6,"premium":1.3464843750000002,"strike":66.005859375,"iv":0.520741796875,"gamma":0.15050312500000002,"theta":-0.25200703125,"vega":0.01900703125,"rho":0.0021950898718430126,"breakevenPct":1.144832182009297},{"delta":0.65,"premium":1.6092006033182504,"strike":65.62971342383108,"iv":0.5301941930618401,"gamma":0.1398838612368024,"theta":-0.24237254901960784,"vega":0.017963197586726997,"rho":0.0023679601721654305,"breakevenPct":0.9744917061860837},{"delta":0.7,"premium":1.8731523378582198,"strike":65.2526395173454,"iv":0.5396587481146304,"gamma":0.12917496229260936,"theta":-0.23256862745098042,"vega":0.016907390648567118,"rho":0.0025407788064899157,"breakevenPct":0.8046130878564546},{"delta":0.75,"premium":2.194659936238044,"strike":64.82465462274176,"iv":0.5525929861849097,"gamma":0.11616099893730075,"theta":-0.21954729011689694,"vega":0.015568756641870352,"rho":0.002710986667213876,"breakevenPct":0.6447132587172293},{"delta":0.8,"premium":2.6330233793836344,"strike":64.29330499468651,"iv":0.5725717321997875,"gamma":0.09846705632306056,"theta":-0.19999362380446334,"vega":0.013655897980871412,"rho":0.0028758938663852552,"breakevenPct":0.5050733955100373},{"delta":0.85,"premium":3.833224755700326,"strike":63.04397394136808,"iv":0.711957220412595,"gamma":0.06748762214983714,"theta":-0.20384994571118348,"vega":0.011379153094462541,"rho":0.0029987979459280686,"breakevenPct":0.4312940337414106},{"delta":0.9,"premium":5.380456026058632,"strike":61.41530944625407,"iv":0.8382330076004343,"gamma":0.043871986970684035,"theta":-0.17545689467969597,"vega":0.008447557003257328,"rho":0.0031040350204368855,"breakevenPct":0.30900356256600375}],"put":[{"delta":0.1,"premium":0.3,"strike":59.48008245855533,"iv":1.209685177684435,"gamma":0.02878953807817331,"theta":-0.2549244258346322,"vega":0.008846330007502342,"rho":-0.00040020329069027536,"breakevenPct":11.127673136273721},{"delta":0.15,"premium":0.2473684210526316,"strike":63.473684210526315,"iv":0.6339421052631579,"gamma":0.07452105263157895,"theta":-0.17856315789473684,"vega":0.011421052631578946,"rho":-0.0006102909324250038,"breakevenPct":5.0513353514436385},{"delta":0.2,"premium":0.41403887688984886,"strike":63.66846652267819,"iv":0.7391371490280777,"gamma":0.07740691144708424,"theta":-0.25089244060475163,"vega":0.013770626349892009,"rho":-0.0008103875510832668,"breakevenPct":5.009119018188414},{"delta":0.25,"premium":0.4815334773218143,"strike":64.47840172786177,"iv":0.6508542116630669,"gamma":0.1005170626349892,"theta":-0.24749071274298054,"vega":0.015552483801295897,"rho":-0.0010039687561314735,"breakevenPct":3.8941759265055556},{"delta":0.3,"premium":0.5771484375,"strike":65.1390625,"iv":0.5950568749999999,"gamma":0.11758328125,"theta":-0.25084859375,"vega":0.017047656249999998,"rho":-0.0011984377181347154,"breakevenPct":3.045631382339704},{"delta":0.35,"premium":0.7236328125,"strike":65.5296875,"iv":0.598025625,"gamma":0.12371609374999999,"theta":-0.26643453125,"vega":0.018024218749999998,"rho":-0.001394512622494819,"breakevenPct":2.678998817390012},{"delta":0.4,"premium":0.8701171875,"strike":65.9203125,"iv":0.600994375,"gamma":0.12984890625,"theta":-0.28202046875000003,"vega":0.019000781249999998,"rho":-0.001590587526854923,"breakevenPct":2.3123662524403197},{"delta":0.45,"premium":1.0485074626865671,"strike":66.29701492537313,"iv":0.607480895522388,"gamma":0.13169402985074627,"theta":-0.2919719402985074,"vega":0.019437611940298506,"rho":-0.001787535611896878,"breakevenPct":2.0145555448467363},{"delta":0.5,"premium":1.2158008658008657,"strike":66.66450216450217,"iv":0.600708658008658,"gamma":0.13433722943722942,"theta":-0.29064502164502165,"vega":0.019567099567099566,"rho":-0.0019838077161760128,"breakevenPct":1.7139190588657556},{"delta":0.55,"premium":1.3697580645161294,"strike":67.02822580645162,"iv":0.5802354838709678,"gamma":0.13831854838709676,"theta":-0.2787145161290323,"vega":0.019466129032258063,"rho":-0.002179510391985932,"breakevenPct":1.3989071302966123},{"delta":0.6,"premium":1.652016129032258,"strike":67.43145161290323,"iv":0.6021709677419355,"gamma":0.13001209677419356,"theta":-0.2817790322580645,"vega":0.01898225806451613,"rho":-0.0023819086732662646,"breakevenPct":1.2172466077925175},{"delta":0.65,"premium":1.9504310344827587,"strike":67.85775862068965,"iv":0.6147008620689655,"gamma":0.12194568965517241,"theta":-0.27500172413793106,"vega":0.01818448275862069,"rho":-0.0025856051904662217,"breakevenPct":1.0251875864140345},{"delta":0.7,"premium":2.482656826568265,"strike":68.49446494464945,"iv":0.6546667896678966,"gamma":0.10802619926199264,"theta":-0.26821845018450186,"vega":0.016861623616236162,"rho":-0.0028032349478144267,"breakevenPct":0.8682863521832405},{"delta":0.75,"premium":3.128413284132841,"strike":69.23247232472325,"iv":0.7090948339483395,"gamma":0.09119963099630997,"theta":-0.26242509225092253,"vega":0.015311808118081182,"rho":-0.003027596378317666,"breakevenPct":0.7297506523646113},{"delta":0.8,"premium":3.774169741697417,"strike":69.97047970479704,"iv":0.7635228782287824,"gamma":0.07437306273062731,"theta":-0.2566317343173432,"vega":0.0137619926199262,"rho":-0.0032519578088209054,"breakevenPct":0.5912149525459822}]},"raw":{"call":[{"delta":0.1,"premium":0.20275199167049232,"strike":72.88992033318031,"iv":0.9012340296576355,"gamma":0.03989316137160286,"theta":-0.1903344090978859,"vega":0.008645060778498342,"rho":0.00038136599226540856,"breakevenPct":9.76523851156449},{"delta":0.15,"premium":0.27404458598726117,"strike":70.67940552016985,"iv":0.7405507430997877,"gamma":0.06424012738853503,"theta":-0.2096447983014862,"vega":0.011373248407643312,"rho":0.0005727747955239907,"breakevenPct":6.552710776628788},{"delta":0.2,"premium":0.35366242038216567,"strike":69.61783439490446,"iv":0.6668777070063694,"gamma":0.08589617834394905,"theta":-0.225356050955414,"vega":0.013602547770700638,"rho":0.0007570100077520746,"breakevenPct":5.078085020703746},{"delta":0.25,"premium":0.4472138554216868,"strike":68.79016064257029,"iv":0.6193205823293173,"gamma":0.10341024096385543,"theta":-0.2420332329317269,"vega":0.015508534136546185,"rho":0.0009399209120227026,"breakevenPct":3.9756337257725916},{"delta":0.3,"premium":0.5601656626506024,"strike":68.28815261044177,"iv":0.6081258032128514,"gamma":0.11515722891566264,"theta":-0.26005532128514053,"vega":0.016964357429718874,"rho":0.001120987923395629,"breakevenPct":3.391377493756371},{"delta":0.35,"premium":0.6646648044692738,"strike":67.80167597765363,"iv":0.5866670391061453,"gamma":0.12800837988826816,"theta":-0.2693290502793296,"vega":0.01819664804469274,"rho":0.001301935218090579,"breakevenPct":2.817751587509986},{"delta":0.4,"premium":0.752936507936508,"strike":67.36031746031746,"iv":0.5494406349206349,"gamma":0.14266380952380953,"theta":-0.2634815873015873,"vega":0.018995555555555557,"rho":0.0014829826788335609,"breakevenPct":2.2875115907102592},{"delta":0.45,"premium":0.838151207115629,"strike":66.9707750952986,"iv":0.512107750952986,"gamma":0.15665781448538754,"theta":-0.2526,"vega":0.01950584498094028,"rho":0.0016642108729572895,"breakevenPct":1.8304945223220157},{"delta":0.5,"premium":0.9810991105463787,"strike":66.65311308767471,"iv":0.5089311308767471,"gamma":0.15837318932655656,"theta":-0.2526,"vega":0.019569377382465055,"rho":0.0018424721051809997,"breakevenPct":1.568121637214429},{"delta":0.55,"premium":1.1511718750000002,"strike":66.33138020833333,"iv":0.511952734375,"gamma":0.15623229166666666,"theta":-0.25239765625,"vega":0.01939765625,"rho":0.0020194009043000716,"breakevenPct":1.3403695499824688},{"delta":0.6,"premium":1.3464843750000002,"strike":66.005859375,"iv":0.520741796875,"gamma":0.15050312500000002,"theta":-0.25200703125,"vega":0.01900703125,"rho":0.0021950898718430126,"breakevenPct":1.144832182009297},{"delta":0.65,"premium":1.6092006033182504,"strike":65.62971342383108,"iv":0.5301941930618401,"gamma":0.1398838612368024,"theta":-0.24237254901960784,"vega":0.017963197586726997,"rho":0.0023679601721654305,"breakevenPct":0.9744917061860837},{"delta":0.7,"premium":1.8731523378582198,"strike":65.2526395173454,"iv":0.5396587481146304,"gamma":0.12917496229260936,"theta":-0.23256862745098042,"vega":0.016907390648567118,"rho":0.0025407788064899157,"breakevenPct":0.8046130878564546},{"delta":0.75,"premium":2.194659936238044,"strike":64.82465462274176,"iv":0.5525929861849097,"gamma":0.11616099893730075,"theta":-0.21954729011689694,"vega":0.015568756641870352,"rho":0.002710986667213876,"breakevenPct":0.6447132587172293},{"delta":0.8,"premium":2.6330233793836344,"strike":64.29330499468651,"iv":0.5725717321997875,"gamma":0.09846705632306056,"theta":-0.19999362380446334,"vega":0.013655897980871412,"rho":0.0028758938663852552,"breakevenPct":0.5050733955100373},{"delta":0.85,"premium":3.833224755700326,"strike":63.04397394136808,"iv":0.711957220412595,"gamma":0.06748762214983714,"theta":-0.20384994571118348,"vega":0.011379153094462541,"rho":0.0029987979459280686,"breakevenPct":0.4312940337414106},{"delta":0.9,"premium":5.380456026058632,"strike":61.41530944625407,"iv":0.8382330076004343,"gamma":0.043871986970684035,"theta":-0.17545689467969597,"vega":0.008447557003257328,"rho":0.0031040350204368855,"breakevenPct":0.30900356256600375}],"put":[{"delta":0.1,"premium":0.3,"strike":59.48008245855533,"iv":1.209685177684435,"gamma":0.02878953807817331,"theta":-0.2549244258346322,"vega":0.008846330007502342,"rho":-0.00040020329069027536,"breakevenPct":11.127673136273721},{"delta":0.15,"premium":0.2473684210526316,"strike":63.473684210526315,"iv":0.6339421052631579,"gamma":0.07452105263157895,"theta":-0.17856315789473684,"vega":0.011421052631578946,"rho":-0.0006102909324250038,"breakevenPct":5.0513353514436385},{"delta":0.2,"premium":0.41403887688984886,"strike":63.66846652267819,"iv":0.7391371490280777,"gamma":0.07740691144708424,"theta":-0.25089244060475163,"vega":0.013770626349892009,"rho":-0.0008103875510832668,"breakevenPct":5.009119018188414},{"delta":0.25,"premium":0.4815334773218143,"strike":64.47840172786177,"iv":0.6508542116630669,"gamma":0.1005170626349892,"theta":-0.24749071274298054,"vega":0.015552483801295897,"rho":-0.0010039687561314735,"breakevenPct":3.8941759265055556},{"delta":0.3,"premium":0.5771484375,"strike":65.1390625,"iv":0.5950568749999999,"gamma":0.11758328125,"theta":-0.25084859375,"vega":0.017047656249999998,"rho":-0.0011984377181347154,"breakevenPct":3.045631382339704},{"delta":0.35,"premium":0.7236328125,"strike":65.5296875,"iv":0.598025625,"gamma":0.12371609374999999,"theta":-0.26643453125,"vega":0.018024218749999998,"rho":-0.001394512622494819,"breakevenPct":2.678998817390012},{"delta":0.4,"premium":0.8701171875,"strike":65.9203125,"iv":0.600994375,"gamma":0.12984890625,"theta":-0.28202046875000003,"vega":0.019000781249999998,"rho":-0.001590587526854923,"breakevenPct":2.3123662524403197},{"delta":0.45,"premium":1.0485074626865671,"strike":66.29701492537313,"iv":0.607480895522388,"gamma":0.13169402985074627,"theta":-0.2919719402985074,"vega":0.019437611940298506,"rho":-0.001787535611896878,"breakevenPct":2.0145555448467363},{"delta":0.5,"premium":1.2158008658008657,"strike":66.66450216450217,"iv":0.600708658008658,"gamma":0.13433722943722942,"theta":-0.29064502164502165,"vega":0.019567099567099566,"rho":-0.0019838077161760128,"breakevenPct":1.7139190588657556},{"delta":0.55,"premium":1.3697580645161294,"strike":67.02822580645162,"iv":0.5802354838709678,"gamma":0.13831854838709676,"theta":-0.2787145161290323,"vega":0.019466129032258063,"rho":-0.002179510391985932,"breakevenPct":1.3989071302966123},{"delta":0.6,"premium":1.652016129032258,"strike":67.43145161290323,"iv":0.6021709677419355,"gamma":0.13001209677419356,"theta":-0.2817790322580645,"vega":0.01898225806451613,"rho":-0.0023819086732662646,"breakevenPct":1.2172466077925175},{"delta":0.65,"premium":1.9504310344827587,"strike":67.85775862068965,"iv":0.6147008620689655,"gamma":0.12194568965517241,"theta":-0.27500172413793106,"vega":0.01818448275862069,"rho":-0.0025856051904662217,"breakevenPct":1.0251875864140345},{"delta":0.7,"premium":2.482656826568265,"strike":68.49446494464945,"iv":0.6546667896678966,"gamma":0.10802619926199264,"theta":-0.26821845018450186,"vega":0.016861623616236162,"rho":-0.0028032349478144267,"breakevenPct":0.8682863521832405},{"delta":0.75,"premium":3.128413284132841,"strike":69.23247232472325,"iv":0.7090948339483395,"gamma":0.09119963099630997,"theta":-0.26242509225092253,"vega":0.015311808118081182,"rho":-0.003027596378317666,"breakevenPct":0.7297506523646113},{"delta":0.8,"premium":3.774169741697417,"strike":69.97047970479704,"iv":0.7635228782287824,"gamma":0.07437306273062731,"theta":-0.2566317343173432,"vega":0.0137619926199262,"rho":-0.0032519578088209054,"breakevenPct":0.5912149525459822}]}},"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"}}