{"symbol":"CMS","url":"https://intraalpha.com/companies/CMS","capturedAt":"2026-10-23T06:07:46.476Z","state":"ready","quote":{"symbol":"CMS","last_price":70.5,"prev_close":68.13,"regular_close":70.3,"change":2.37,"change_pct":3.4786,"regular_change":2.17,"regular_change_pct":3.1851,"extended_change":0.2,"extended_change_pct":0.2845,"bid":69.26,"ask":71.48,"bid_size":100,"ask_size":100,"volume":4459899,"vwap":69.938354,"open":68.34,"high":70.365,"low":68.34,"close":70.3,"trade_count":53940,"last_trade_at":"2026-10-22T23:27:03.510542753Z","last_quote_at":"2026-10-23T00:00:00.219619194Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:07:42.616413476-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CMS","fetched_at":"2026-10-23T06:07:46.078381+00:00","name":"CMS Energy Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"CMS Energy (NYSE: CMS), based in Jackson, Michigan, is an energy company that is focused principally on utility operations in Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21364011000,"ebitda":3018000000,"pe_ratio":20.46,"peg_ratio":2.277,"book_value":30.45,"dividend_per_share":2.225,"dividend_yield":0.0325,"eps":3.33,"revenue_ttm":8813000000,"gross_profit_ttm":3553000000,"profit_margin":0.116,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0297,"return_on_equity_ttm":0.0916,"quarterly_earnings_growth":-0.439,"quarterly_revenue_growth":-0.005,"analyst_target_price":75.08,"analyst_number":3,"beta":0.314,"fifty_two_week_high":79.1,"fifty_two_week_low":62.29,"fifty_day_ma":66.94,"two_hundred_day_ma":72.6,"shares_outstanding":313577000,"forward_pe":15.24,"price_to_sales":2.424,"price_to_book":2.074,"ev_to_revenue":4.435,"ev_to_ebitda":11.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:07:46.078381+00:00"},"optionObservedAt":"2026-10-22T19:52:17.220Z","bars":[{"c":66.82,"h":66.82,"l":66.82,"n":2,"o":66.82,"t":"2026-10-16T12:15:00Z","v":147,"vw":66.82},{"c":67.185,"h":67.27,"l":66.96,"n":617,"o":67.27,"t":"2026-10-16T13:30:00Z","v":166265,"vw":67.229545},{"c":67.57,"h":67.57,"l":67.18,"n":838,"o":67.18,"t":"2026-10-16T13:35:00Z","v":97329,"vw":67.471992},{"c":67.63,"h":67.65,"l":67.5,"n":506,"o":67.55,"t":"2026-10-16T13:40:00Z","v":26783,"vw":67.585635},{"c":67.815,"h":67.82,"l":67.51,"n":1044,"o":67.65,"t":"2026-10-16T13:45:00Z","v":77454,"vw":67.610957},{"c":67.72,"h":67.86,"l":67.7,"n":786,"o":67.82,"t":"2026-10-16T13:50:00Z","v":43772,"vw":67.804696},{"c":67.79,"h":67.82,"l":67.72,"n":607,"o":67.73,"t":"2026-10-16T13:55:00Z","v":23421,"vw":67.777384},{"c":67.87,"h":67.9,"l":67.79,"n":819,"o":67.8,"t":"2026-10-16T14:00:00Z","v":49182,"vw":67.871501},{"c":67.825,"h":67.97,"l":67.78,"n":846,"o":67.89,"t":"2026-10-16T14:05:00Z","v":61278,"vw":67.88696},{"c":67.92,"h":67.945,"l":67.8,"n":949,"o":67.82,"t":"2026-10-16T14:10:00Z","v":56594,"vw":67.863459},{"c":67.905,"h":67.9675,"l":67.87,"n":633,"o":67.94,"t":"2026-10-16T14:15:00Z","v":32654,"vw":67.902561},{"c":67.9,"h":67.925,"l":67.85,"n":729,"o":67.8999,"t":"2026-10-16T14:20:00Z","v":46299,"vw":67.888684},{"c":68.12,"h":68.12,"l":67.9,"n":515,"o":67.9,"t":"2026-10-16T14:25:00Z","v":73911,"vw":68.057861},{"c":68,"h":68.15,"l":68,"n":1463,"o":68.13,"t":"2026-10-16T14:30:00Z","v":109425,"vw":68.076701},{"c":68.11,"h":68.125,"l":68.01,"n":1818,"o":68.01,"t":"2026-10-16T14:35:00Z","v":154574,"vw":68.07081},{"c":67.93,"h":68.15,"l":67.92,"n":2494,"o":68.115,"t":"2026-10-16T14:40:00Z","v":405716,"vw":68.073822},{"c":67.915,"h":67.96,"l":67.88,"n":3186,"o":67.94,"t":"2026-10-16T14:45:00Z","v":493073,"vw":67.920106},{"c":68.02,"h":68.02,"l":67.9,"n":1483,"o":67.93,"t":"2026-10-16T14:50:00Z","v":118385,"vw":67.974209},{"c":67.945,"h":68.05,"l":67.88,"n":736,"o":68.025,"t":"2026-10-16T14:55:00Z","v":47145,"vw":67.955817},{"c":68.09,"h":68.09,"l":67.915,"n":842,"o":67.935,"t":"2026-10-16T15:00:00Z","v":44437,"vw":68.006654},{"c":68.15,"h":68.15,"l":68.07,"n":645,"o":68.09,"t":"2026-10-16T15:05:00Z","v":37335,"vw":68.112604},{"c":68.115,"h":68.195,"l":68.11,"n":1103,"o":68.16,"t":"2026-10-16T15:10:00Z","v":56426,"vw":68.157298},{"c":68.2,"h":68.23,"l":68.12,"n":901,"o":68.13,"t":"2026-10-16T15:15:00Z","v":53804,"vw":68.174745},{"c":68.175,"h":68.265,"l":68.17,"n":695,"o":68.2,"t":"2026-10-16T15:20:00Z","v":32603,"vw":68.215044},{"c":68.145,"h":68.265,"l":68.03,"n":1758,"o":68.18,"t":"2026-10-16T15:25:00Z","v":565844,"vw":68.063763},{"c":68.24,"h":68.255,"l":68.11,"n":961,"o":68.145,"t":"2026-10-16T15:30:00Z","v":57471,"vw":68.184595},{"c":68.28,"h":68.315,"l":68.24,"n":673,"o":68.245,"t":"2026-10-16T15:35:00Z","v":39262,"vw":68.277125},{"c":68.265,"h":68.3,"l":68.23,"n":589,"o":68.27,"t":"2026-10-16T15:40:00Z","v":35324,"vw":68.275965},{"c":68.305,"h":68.35,"l":68.27,"n":838,"o":68.27,"t":"2026-10-16T15:45:00Z","v":74357,"vw":68.319943},{"c":68.355,"h":68.365,"l":68.29,"n":993,"o":68.31,"t":"2026-10-16T15:50:00Z","v":196043,"vw":68.341933},{"c":68.435,"h":68.465,"l":68.3325,"n":810,"o":68.355,"t":"2026-10-16T15:55:00Z","v":84270,"vw":68.41383},{"c":68.4,"h":68.485,"l":68.37,"n":1092,"o":68.435,"t":"2026-10-16T16:00:00Z","v":92759,"vw":68.429925},{"c":68.475,"h":68.485,"l":68.395,"n":455,"o":68.4,"t":"2026-10-16T16:05:00Z","v":23052,"vw":68.436583},{"c":68.45,"h":68.52,"l":68.43,"n":845,"o":68.48,"t":"2026-10-16T16:10:00Z","v":59542,"vw":68.480016},{"c":68.445,"h":68.475,"l":68.4,"n":770,"o":68.445,"t":"2026-10-16T16:15:00Z","v":56425,"vw":68.43545},{"c":68.51,"h":68.52,"l":68.425,"n":867,"o":68.45,"t":"2026-10-16T16:20:00Z","v":62975,"vw":68.483141},{"c":68.54,"h":68.56,"l":68.5,"n":608,"o":68.51,"t":"2026-10-16T16:25:00Z","v":29885,"vw":68.531606},{"c":68.57,"h":68.585,"l":68.52,"n":625,"o":68.55,"t":"2026-10-16T16:30:00Z","v":33847,"vw":68.560857},{"c":68.565,"h":68.58,"l":68.5225,"n":467,"o":68.575,"t":"2026-10-16T16:35:00Z","v":26820,"vw":68.555221},{"c":68.605,"h":68.63,"l":68.55,"n":1398,"o":68.57,"t":"2026-10-16T16:40:00Z","v":147959,"vw":68.610953},{"c":68.56,"h":68.645,"l":68.56,"n":503,"o":68.605,"t":"2026-10-16T16:45:00Z","v":23600,"vw":68.603623},{"c":68.655,"h":68.66,"l":68.53,"n":524,"o":68.565,"t":"2026-10-16T16:50:00Z","v":27040,"vw":68.596243},{"c":68.675,"h":68.685,"l":68.63,"n":773,"o":68.655,"t":"2026-10-16T16:55:00Z","v":49568,"vw":68.657862},{"c":68.555,"h":68.675,"l":68.53,"n":1128,"o":68.675,"t":"2026-10-16T17:00:00Z","v":99532,"vw":68.598514},{"c":68.56,"h":68.58,"l":68.49,"n":731,"o":68.56,"t":"2026-10-16T17:05:00Z","v":39484,"vw":68.532257},{"c":68.53,"h":68.585,"l":68.51,"n":987,"o":68.565,"t":"2026-10-16T17:10:00Z","v":51561,"vw":68.544257},{"c":68.48,"h":68.565,"l":68.43,"n":936,"o":68.51,"t":"2026-10-16T17:15:00Z","v":46841,"vw":68.480701},{"c":68.525,"h":68.53,"l":68.46,"n":656,"o":68.48,"t":"2026-10-16T17:20:00Z","v":33969,"vw":68.500616},{"c":68.54,"h":68.555,"l":68.4913,"n":730,"o":68.53,"t":"2026-10-16T17:25:00Z","v":35414,"vw":68.527929},{"c":68.53,"h":68.538,"l":68.46,"n":758,"o":68.53,"t":"2026-10-16T17:30:00Z","v":45184,"vw":68.49935},{"c":68.535,"h":68.555,"l":68.52,"n":450,"o":68.535,"t":"2026-10-16T17:35:00Z","v":25935,"vw":68.536005},{"c":68.67,"h":68.67,"l":68.54,"n":756,"o":68.54,"t":"2026-10-16T17:40:00Z","v":56396,"vw":68.5944},{"c":68.705,"h":68.715,"l":68.64,"n":696,"o":68.665,"t":"2026-10-16T17:45:00Z","v":47574,"vw":68.688072},{"c":68.71,"h":68.715,"l":68.67,"n":751,"o":68.705,"t":"2026-10-16T17:50:00Z","v":60376,"vw":68.696184},{"c":68.75,"h":68.75,"l":68.69,"n":458,"o":68.71,"t":"2026-10-16T17:55:00Z","v":23756,"vw":68.710693},{"c":68.78,"h":68.82,"l":68.74,"n":862,"o":68.75,"t":"2026-10-16T18:00:00Z","v":67594,"vw":68.779522},{"c":68.77,"h":68.815,"l":68.73,"n":844,"o":68.79,"t":"2026-10-16T18:05:00Z","v":66025,"vw":68.769115},{"c":68.745,"h":68.795,"l":68.74,"n":643,"o":68.77,"t":"2026-10-16T18:10:00Z","v":181784,"vw":68.764438},{"c":68.755,"h":68.815,"l":68.73,"n":687,"o":68.745,"t":"2026-10-16T18:15:00Z","v":195537,"vw":68.774478},{"c":68.725,"h":68.755,"l":68.7,"n":955,"o":68.7501,"t":"2026-10-16T18:20:00Z","v":90745,"vw":68.732822},{"c":68.72,"h":68.735,"l":68.7025,"n":423,"o":68.72,"t":"2026-10-16T18:25:00Z","v":23518,"vw":68.726867},{"c":68.725,"h":68.725,"l":68.665,"n":556,"o":68.715,"t":"2026-10-16T18:30:00Z","v":21372,"vw":68.700521},{"c":68.765,"h":68.78,"l":68.73,"n":443,"o":68.73,"t":"2026-10-16T18:35:00Z","v":20938,"vw":68.759406},{"c":68.815,"h":68.815,"l":68.765,"n":617,"o":68.765,"t":"2026-10-16T18:40:00Z","v":33104,"vw":68.78548},{"c":68.78,"h":68.82,"l":68.77,"n":653,"o":68.82,"t":"2026-10-16T18:45:00Z","v":35242,"vw":68.805434},{"c":68.83,"h":68.845,"l":68.77,"n":604,"o":68.775,"t":"2026-10-16T18:50:00Z","v":48382,"vw":68.831527},{"c":68.86,"h":68.86,"l":68.7925,"n":790,"o":68.8301,"t":"2026-10-16T18:55:00Z","v":41548,"vw":68.83533},{"c":68.835,"h":68.855,"l":68.78,"n":708,"o":68.855,"t":"2026-10-16T19:00:00Z","v":37484,"vw":68.818878},{"c":68.83,"h":68.9,"l":68.81,"n":789,"o":68.835,"t":"2026-10-16T19:05:00Z","v":46282,"vw":68.862787},{"c":68.805,"h":68.895,"l":68.78,"n":964,"o":68.825,"t":"2026-10-16T19:10:00Z","v":89710,"vw":68.802962},{"c":68.755,"h":68.85,"l":68.74,"n":727,"o":68.815,"t":"2026-10-16T19:15:00Z","v":32894,"vw":68.801852},{"c":68.81,"h":68.825,"l":68.75,"n":730,"o":68.755,"t":"2026-10-16T19:20:00Z","v":35690,"vw":68.792284},{"c":68.76,"h":68.815,"l":68.715,"n":864,"o":68.815,"t":"2026-10-16T19:25:00Z","v":49897,"vw":68.750914},{"c":68.8,"h":68.805,"l":68.705,"n":1163,"o":68.76,"t":"2026-10-16T19:30:00Z","v":68763,"vw":68.751798},{"c":68.81,"h":68.835,"l":68.79,"n":798,"o":68.8,"t":"2026-10-16T19:35:00Z","v":51888,"vw":68.815059},{"c":68.85,"h":68.855,"l":68.8,"n":971,"o":68.815,"t":"2026-10-16T19:40:00Z","v":67935,"vw":68.830574},{"c":68.91,"h":68.91,"l":68.835,"n":1172,"o":68.84,"t":"2026-10-16T19:45:00Z","v":74633,"vw":68.873297},{"c":68.945,"h":68.99,"l":68.9,"n":1353,"o":68.9,"t":"2026-10-16T19:50:00Z","v":94778,"vw":68.958312},{"c":68.7,"h":68.975,"l":68.7,"n":5020,"o":68.94,"t":"2026-10-16T19:55:00Z","v":457988,"vw":68.825189},{"c":68.7,"h":68.7,"l":68.7,"n":63,"o":68.7,"t":"2026-10-16T20:00:00Z","v":1003653,"vw":68.7},{"c":68.8073,"h":68.8073,"l":68.8073,"n":1,"o":68.8073,"t":"2026-10-16T20:05:00Z","v":115671,"vw":68.8073},{"c":68.63,"h":68.63,"l":68.63,"n":2,"o":68.63,"t":"2026-10-16T20:35:00Z","v":154,"vw":68.63},{"c":68.445,"h":68.555,"l":68.35,"n":352,"o":68.5,"t":"2026-10-19T13:30:00Z","v":62904,"vw":68.473157},{"c":68.57,"h":68.575,"l":68.21,"n":312,"o":68.49,"t":"2026-10-19T13:35:00Z","v":26222,"vw":68.387029},{"c":68.43,"h":68.6073,"l":68.42,"n":250,"o":68.6073,"t":"2026-10-19T13:40:00Z","v":13782,"vw":68.509288},{"c":68.43,"h":68.49,"l":68.31,"n":524,"o":68.4,"t":"2026-10-19T13:45:00Z","v":34071,"vw":68.381538},{"c":68.23,"h":68.43,"l":68.23,"n":538,"o":68.43,"t":"2026-10-19T13:50:00Z","v":24056,"vw":68.310635},{"c":68.27,"h":68.33,"l":68.21,"n":707,"o":68.21,"t":"2026-10-19T13:55:00Z","v":44855,"vw":68.261256},{"c":68.22,"h":68.295,"l":68.13,"n":535,"o":68.26,"t":"2026-10-19T14:00:00Z","v":34539,"vw":68.223508},{"c":68.34,"h":68.355,"l":68.2,"n":808,"o":68.2,"t":"2026-10-19T14:05:00Z","v":49420,"vw":68.275497},{"c":68.15,"h":68.34,"l":68.11,"n":2343,"o":68.339,"t":"2026-10-19T14:10:00Z","v":305317,"vw":68.197898},{"c":67.96,"h":68.13,"l":67.955,"n":1446,"o":68.1,"t":"2026-10-19T14:15:00Z","v":106074,"vw":68.077446},{"c":67.905,"h":67.98,"l":67.85,"n":1012,"o":67.98,"t":"2026-10-19T14:20:00Z","v":63847,"vw":67.891063},{"c":67.855,"h":67.945,"l":67.84,"n":662,"o":67.905,"t":"2026-10-19T14:25:00Z","v":44236,"vw":67.903079},{"c":67.76,"h":67.92,"l":67.74,"n":786,"o":67.86,"t":"2026-10-19T14:30:00Z","v":54561,"vw":67.838649},{"c":67.765,"h":67.855,"l":67.76,"n":1169,"o":67.77,"t":"2026-10-19T14:35:00Z","v":97647,"vw":67.814104},{"c":67.7,"h":67.76,"l":67.665,"n":876,"o":67.76,"t":"2026-10-19T14:40:00Z","v":49345,"vw":67.707714},{"c":67.625,"h":67.7,"l":67.59,"n":813,"o":67.68,"t":"2026-10-19T14:45:00Z","v":51393,"vw":67.64586},{"c":67.6,"h":67.66,"l":67.565,"n":650,"o":67.635,"t":"2026-10-19T14:50:00Z","v":37795,"vw":67.613578},{"c":67.635,"h":67.645,"l":67.555,"n":576,"o":67.6,"t":"2026-10-19T14:55:00Z","v":31579,"vw":67.601512},{"c":67.675,"h":67.68,"l":67.58,"n":677,"o":67.63,"t":"2026-10-19T15:00:00Z","v":45656,"vw":67.645153},{"c":67.62,"h":67.66,"l":67.595,"n":510,"o":67.66,"t":"2026-10-19T15:05:00Z","v":26470,"vw":67.62445},{"c":67.67,"h":67.67,"l":67.59,"n":561,"o":67.625,"t":"2026-10-19T15:10:00Z","v":33577,"vw":67.630939},{"c":67.745,"h":67.805,"l":67.625,"n":905,"o":67.675,"t":"2026-10-19T15:15:00Z","v":56993,"vw":67.699445},{"c":67.66,"h":67.77,"l":67.615,"n":576,"o":67.75,"t":"2026-10-19T15:20:00Z","v":32786,"vw":67.664852},{"c":67.675,"h":67.715,"l":67.66,"n":578,"o":67.66,"t":"2026-10-19T15:25:00Z","v":33435,"vw":67.690319},{"c":67.63,"h":67.705,"l":67.63,"n":445,"o":67.675,"t":"2026-10-19T15:30:00Z","v":23574,"vw":67.679017},{"c":67.7,"h":67.7199,"l":67.62,"n":424,"o":67.635,"t":"2026-10-19T15:35:00Z","v":22007,"vw":67.671273},{"c":67.62,"h":67.705,"l":67.62,"n":354,"o":67.705,"t":"2026-10-19T15:40:00Z","v":14861,"vw":67.65544},{"c":67.635,"h":67.645,"l":67.585,"n":477,"o":67.615,"t":"2026-10-19T15:45:00Z","v":19711,"vw":67.622385},{"c":67.65,"h":67.655,"l":67.58,"n":444,"o":67.61,"t":"2026-10-19T15:50:00Z","v":21368,"vw":67.61445},{"c":67.655,"h":67.675,"l":67.635,"n":467,"o":67.645,"t":"2026-10-19T15:55:00Z","v":19862,"vw":67.652129},{"c":67.665,"h":67.675,"l":67.62,"n":424,"o":67.66,"t":"2026-10-19T16:00:00Z","v":20426,"vw":67.651568},{"c":67.655,"h":67.665,"l":67.615,"n":367,"o":67.665,"t":"2026-10-19T16:05:00Z","v":16772,"vw":67.64562},{"c":67.655,"h":67.665,"l":67.635,"n":379,"o":67.65,"t":"2026-10-19T16:10:00Z","v":17639,"vw":67.648475},{"c":67.62,"h":67.68,"l":67.59,"n":594,"o":67.6501,"t":"2026-10-19T16:15:00Z","v":33642,"vw":67.631808},{"c":67.58,"h":67.615,"l":67.58,"n":430,"o":67.615,"t":"2026-10-19T16:20:00Z","v":18447,"vw":67.596981},{"c":67.585,"h":67.605,"l":67.535,"n":402,"o":67.58,"t":"2026-10-19T16:25:00Z","v":19625,"vw":67.565208},{"c":67.6,"h":67.6,"l":67.54,"n":531,"o":67.58,"t":"2026-10-19T16:30:00Z","v":26771,"vw":67.564798},{"c":67.57,"h":67.59,"l":67.54,"n":320,"o":67.59,"t":"2026-10-19T16:35:00Z","v":16516,"vw":67.564405},{"c":67.58,"h":67.585,"l":67.55,"n":345,"o":67.565,"t":"2026-10-19T16:40:00Z","v":16679,"vw":67.567043},{"c":67.53,"h":67.6,"l":67.51,"n":423,"o":67.585,"t":"2026-10-19T16:45:00Z","v":23068,"vw":67.560556},{"c":67.545,"h":67.555,"l":67.515,"n":368,"o":67.53,"t":"2026-10-19T16:50:00Z","v":16711,"vw":67.536458},{"c":67.5,"h":67.55,"l":67.49,"n":410,"o":67.545,"t":"2026-10-19T16:55:00Z","v":32214,"vw":67.519028},{"c":67.51,"h":67.54,"l":67.5,"n":482,"o":67.51,"t":"2026-10-19T17:00:00Z","v":26883,"vw":67.515904},{"c":67.575,"h":67.575,"l":67.505,"n":344,"o":67.505,"t":"2026-10-19T17:05:00Z","v":15713,"vw":67.548039},{"c":67.545,"h":67.585,"l":67.54,"n":490,"o":67.577,"t":"2026-10-19T17:10:00Z","v":27269,"vw":67.558007},{"c":67.54,"h":67.575,"l":67.54,"n":373,"o":67.545,"t":"2026-10-19T17:15:00Z","v":20612,"vw":67.553284},{"c":67.57,"h":67.575,"l":67.52,"n":346,"o":67.545,"t":"2026-10-19T17:20:00Z","v":17151,"vw":67.557997},{"c":67.57,"h":67.58,"l":67.55,"n":405,"o":67.57,"t":"2026-10-19T17:25:00Z","v":16167,"vw":67.568567},{"c":67.53,"h":67.575,"l":67.515,"n":549,"o":67.575,"t":"2026-10-19T17:30:00Z","v":25177,"vw":67.538121},{"c":67.5,"h":67.575,"l":67.495,"n":726,"o":67.53,"t":"2026-10-19T17:35:00Z","v":56048,"vw":67.524583},{"c":67.49,"h":67.505,"l":67.46,"n":467,"o":67.505,"t":"2026-10-19T17:40:00Z","v":25541,"vw":67.478809},{"c":67.485,"h":67.525,"l":67.485,"n":468,"o":67.49,"t":"2026-10-19T17:45:00Z","v":27814,"vw":67.500947},{"c":67.505,"h":67.51,"l":67.485,"n":428,"o":67.485,"t":"2026-10-19T17:50:00Z","v":18163,"vw":67.501425},{"c":67.58,"h":67.58,"l":67.505,"n":540,"o":67.51,"t":"2026-10-19T17:55:00Z","v":29552,"vw":67.549868},{"c":67.59,"h":67.605,"l":67.52,"n":776,"o":67.58,"t":"2026-10-19T18:00:00Z","v":69209,"vw":67.556091},{"c":67.625,"h":67.625,"l":67.585,"n":465,"o":67.585,"t":"2026-10-19T18:05:00Z","v":21459,"vw":67.607558},{"c":67.56,"h":67.63,"l":67.55,"n":473,"o":67.63,"t":"2026-10-19T18:10:00Z","v":22090,"vw":67.58592},{"c":67.55,"h":67.56,"l":67.495,"n":645,"o":67.56,"t":"2026-10-19T18:15:00Z","v":39983,"vw":67.527493},{"c":67.515,"h":67.545,"l":67.5,"n":372,"o":67.545,"t":"2026-10-19T18:20:00Z","v":15605,"vw":67.514688},{"c":67.515,"h":67.53,"l":67.5,"n":431,"o":67.515,"t":"2026-10-19T18:25:00Z","v":23575,"vw":67.512594},{"c":67.545,"h":67.545,"l":67.475,"n":524,"o":67.515,"t":"2026-10-19T18:30:00Z","v":28064,"vw":67.506771},{"c":67.54,"h":67.55,"l":67.52,"n":432,"o":67.55,"t":"2026-10-19T18:35:00Z","v":18547,"vw":67.539139},{"c":67.535,"h":67.555,"l":67.51,"n":456,"o":67.545,"t":"2026-10-19T18:40:00Z","v":23787,"vw":67.534594},{"c":67.495,"h":67.535,"l":67.465,"n":471,"o":67.535,"t":"2026-10-19T18:45:00Z","v":23837,"vw":67.493519},{"c":67.465,"h":67.505,"l":67.455,"n":554,"o":67.5,"t":"2026-10-19T18:50:00Z","v":29710,"vw":67.48537},{"c":67.475,"h":67.5,"l":67.45,"n":535,"o":67.465,"t":"2026-10-19T18:55:00Z","v":39399,"vw":67.487189},{"c":67.465,"h":67.49,"l":67.44,"n":631,"o":67.475,"t":"2026-10-19T19:00:00Z","v":35610,"vw":67.463149},{"c":67.415,"h":67.465,"l":67.415,"n":452,"o":67.465,"t":"2026-10-19T19:05:00Z","v":24937,"vw":67.439061},{"c":67.435,"h":67.445,"l":67.4,"n":560,"o":67.415,"t":"2026-10-19T19:10:00Z","v":32860,"vw":67.418235},{"c":67.36,"h":67.435,"l":67.36,"n":617,"o":67.435,"t":"2026-10-19T19:15:00Z","v":46964,"vw":67.380774},{"c":67.35,"h":67.36,"l":67.315,"n":737,"o":67.35,"t":"2026-10-19T19:20:00Z","v":48220,"vw":67.337916},{"c":67.275,"h":67.35,"l":67.26,"n":1047,"o":67.345,"t":"2026-10-19T19:25:00Z","v":97237,"vw":67.309402},{"c":67.24,"h":67.265,"l":67.195,"n":979,"o":67.265,"t":"2026-10-19T19:30:00Z","v":72509,"vw":67.235989},{"c":67.245,"h":67.255,"l":67.2225,"n":631,"o":67.245,"t":"2026-10-19T19:35:00Z","v":39445,"vw":67.242133},{"c":67.315,"h":67.315,"l":67.22,"n":779,"o":67.245,"t":"2026-10-19T19:40:00Z","v":57005,"vw":67.266174},{"c":67.46,"h":67.46,"l":67.27,"n":1044,"o":67.31,"t":"2026-10-19T19:45:00Z","v":71357,"vw":67.364085},{"c":67.46,"h":67.545,"l":67.4,"n":2351,"o":67.46,"t":"2026-10-19T19:50:00Z","v":168062,"vw":67.472895},{"c":67.36,"h":67.595,"l":67.3,"n":6262,"o":67.46,"t":"2026-10-19T19:55:00Z","v":600560,"vw":67.395486},{"c":67.37,"h":67.37,"l":67.19,"n":74,"o":67.35,"t":"2026-10-19T20:00:00Z","v":895073,"vw":67.369621},{"c":68.15,"h":68.226,"l":67.695,"n":361,"o":67.91,"t":"2026-10-20T13:30:00Z","v":46069,"vw":67.944669},{"c":68.46,"h":68.46,"l":68.1,"n":337,"o":68.1,"t":"2026-10-20T13:35:00Z","v":21448,"vw":68.35605},{"c":68.58,"h":68.62,"l":68.44,"n":417,"o":68.49,"t":"2026-10-20T13:40:00Z","v":31516,"vw":68.525299},{"c":68.71,"h":68.85,"l":68.58,"n":684,"o":68.58,"t":"2026-10-20T13:45:00Z","v":56079,"vw":68.714735},{"c":68.581,"h":68.73,"l":68.58,"n":342,"o":68.675,"t":"2026-10-20T13:50:00Z","v":47739,"vw":68.667297},{"c":68.51,"h":68.59,"l":68.46,"n":329,"o":68.59,"t":"2026-10-20T13:55:00Z","v":12420,"vw":68.502515},{"c":68.53,"h":68.53,"l":68.3833,"n":442,"o":68.5,"t":"2026-10-20T14:00:00Z","v":29667,"vw":68.459601},{"c":68.375,"h":68.51,"l":68.3575,"n":417,"o":68.51,"t":"2026-10-20T14:05:00Z","v":21895,"vw":68.417307},{"c":68.345,"h":68.42,"l":68.34,"n":403,"o":68.35,"t":"2026-10-20T14:10:00Z","v":22162,"vw":68.3821},{"c":68.46,"h":68.46,"l":68.37,"n":406,"o":68.39,"t":"2026-10-20T14:15:00Z","v":21482,"vw":68.423539},{"c":68.535,"h":68.545,"l":68.44,"n":494,"o":68.455,"t":"2026-10-20T14:20:00Z","v":21280,"vw":68.481576},{"c":68.36,"h":68.53,"l":68.36,"n":632,"o":68.53,"t":"2026-10-20T14:25:00Z","v":34645,"vw":68.437517},{"c":68.46,"h":68.54,"l":68.35,"n":603,"o":68.355,"t":"2026-10-20T14:30:00Z","v":25689,"vw":68.442996},{"c":68.51,"h":68.59,"l":68.475,"n":569,"o":68.475,"t":"2026-10-20T14:35:00Z","v":40021,"vw":68.526567},{"c":68.535,"h":68.57,"l":68.465,"n":435,"o":68.52,"t":"2026-10-20T14:40:00Z","v":29240,"vw":68.536011},{"c":68.57,"h":68.605,"l":68.5,"n":735,"o":68.535,"t":"2026-10-20T14:45:00Z","v":55733,"vw":68.544989},{"c":68.455,"h":68.6,"l":68.44,"n":575,"o":68.57,"t":"2026-10-20T14:50:00Z","v":28562,"vw":68.503158},{"c":68.45,"h":68.48,"l":68.41,"n":1202,"o":68.46,"t":"2026-10-20T14:55:00Z","v":110278,"vw":68.457222},{"c":68.34,"h":68.485,"l":68.285,"n":914,"o":68.455,"t":"2026-10-20T15:00:00Z","v":79156,"vw":68.43694},{"c":68.39,"h":68.41,"l":68.275,"n":605,"o":68.34,"t":"2026-10-20T15:05:00Z","v":34547,"vw":68.329976},{"c":68.43,"h":68.46,"l":68.39,"n":821,"o":68.39,"t":"2026-10-20T15:10:00Z","v":39692,"vw":68.425222},{"c":68.55,"h":68.55,"l":68.42,"n":587,"o":68.425,"t":"2026-10-20T15:15:00Z","v":28415,"vw":68.514008},{"c":68.515,"h":68.6,"l":68.4725,"n":630,"o":68.56,"t":"2026-10-20T15:20:00Z","v":38959,"vw":68.542878},{"c":68.51,"h":68.525,"l":68.49,"n":511,"o":68.515,"t":"2026-10-20T15:25:00Z","v":31879,"vw":68.512278},{"c":68.52,"h":68.56,"l":68.51,"n":371,"o":68.515,"t":"2026-10-20T15:30:00Z","v":12824,"vw":68.5284},{"c":68.56,"h":68.57,"l":68.52,"n":566,"o":68.53,"t":"2026-10-20T15:35:00Z","v":27140,"vw":68.535373},{"c":68.53,"h":68.575,"l":68.505,"n":481,"o":68.56,"t":"2026-10-20T15:40:00Z","v":27629,"vw":68.544449},{"c":68.525,"h":68.54,"l":68.505,"n":449,"o":68.535,"t":"2026-10-20T15:45:00Z","v":25059,"vw":68.529848},{"c":68.65,"h":68.68,"l":68.53,"n":1055,"o":68.53,"t":"2026-10-20T15:50:00Z","v":87343,"vw":68.608379},{"c":68.655,"h":68.7,"l":68.65,"n":665,"o":68.66,"t":"2026-10-20T15:55:00Z","v":31252,"vw":68.673976},{"c":68.615,"h":68.695,"l":68.605,"n":556,"o":68.665,"t":"2026-10-20T16:00:00Z","v":25923,"vw":68.658516},{"c":68.59,"h":68.625,"l":68.56,"n":346,"o":68.61,"t":"2026-10-20T16:05:00Z","v":18582,"vw":68.589428},{"c":68.575,"h":68.62,"l":68.57,"n":399,"o":68.595,"t":"2026-10-20T16:10:00Z","v":19874,"vw":68.601841},{"c":68.545,"h":68.575,"l":68.535,"n":551,"o":68.57,"t":"2026-10-20T16:15:00Z","v":39798,"vw":68.560309},{"c":68.555,"h":68.6,"l":68.53,"n":451,"o":68.57,"t":"2026-10-20T16:20:00Z","v":23359,"vw":68.57079},{"c":68.485,"h":68.565,"l":68.485,"n":377,"o":68.56,"t":"2026-10-20T16:25:00Z","v":18674,"vw":68.532679},{"c":68.535,"h":68.54,"l":68.495,"n":477,"o":68.495,"t":"2026-10-20T16:30:00Z","v":29942,"vw":68.518028},{"c":68.525,"h":68.53,"l":68.49,"n":401,"o":68.53,"t":"2026-10-20T16:35:00Z","v":18647,"vw":68.510077},{"c":68.54,"h":68.555,"l":68.505,"n":389,"o":68.525,"t":"2026-10-20T16:40:00Z","v":22173,"vw":68.531357},{"c":68.545,"h":68.555,"l":68.48,"n":491,"o":68.525,"t":"2026-10-20T16:45:00Z","v":30624,"vw":68.520414},{"c":68.505,"h":68.555,"l":68.485,"n":550,"o":68.545,"t":"2026-10-20T16:50:00Z","v":33896,"vw":68.518363},{"c":68.49,"h":68.505,"l":68.48,"n":448,"o":68.5,"t":"2026-10-20T16:55:00Z","v":46450,"vw":68.495012},{"c":68.495,"h":68.505,"l":68.47,"n":476,"o":68.495,"t":"2026-10-20T17:00:00Z","v":22979,"vw":68.492289},{"c":68.495,"h":68.515,"l":68.49,"n":540,"o":68.495,"t":"2026-10-20T17:05:00Z","v":46310,"vw":68.50233},{"c":68.465,"h":68.495,"l":68.46,"n":458,"o":68.495,"t":"2026-10-20T17:10:00Z","v":24023,"vw":68.476615},{"c":68.445,"h":68.475,"l":68.44,"n":491,"o":68.46,"t":"2026-10-20T17:15:00Z","v":78044,"vw":68.460309},{"c":68.455,"h":68.455,"l":68.425,"n":405,"o":68.44,"t":"2026-10-20T17:20:00Z","v":22630,"vw":68.439004},{"c":68.415,"h":68.455,"l":68.395,"n":398,"o":68.455,"t":"2026-10-20T17:25:00Z","v":20373,"vw":68.422429},{"c":68.405,"h":68.425,"l":68.365,"n":521,"o":68.42,"t":"2026-10-20T17:30:00Z","v":27436,"vw":68.399311},{"c":68.405,"h":68.42,"l":68.365,"n":439,"o":68.405,"t":"2026-10-20T17:35:00Z","v":22490,"vw":68.397988},{"c":68.43,"h":68.43,"l":68.39,"n":378,"o":68.405,"t":"2026-10-20T17:40:00Z","v":20622,"vw":68.408483},{"c":68.47,"h":68.485,"l":68.44,"n":374,"o":68.44,"t":"2026-10-20T17:45:00Z","v":20279,"vw":68.46257},{"c":68.495,"h":68.505,"l":68.465,"n":331,"o":68.465,"t":"2026-10-20T17:50:00Z","v":19669,"vw":68.487575},{"c":68.5,"h":68.505,"l":68.48,"n":316,"o":68.495,"t":"2026-10-20T17:55:00Z","v":17144,"vw":68.494055},{"c":68.545,"h":68.55,"l":68.4749,"n":529,"o":68.51,"t":"2026-10-20T18:00:00Z","v":28429,"vw":68.508461},{"c":68.5,"h":68.58,"l":68.495,"n":497,"o":68.555,"t":"2026-10-20T18:05:00Z","v":27206,"vw":68.540218},{"c":68.51,"h":68.515,"l":68.495,"n":387,"o":68.5,"t":"2026-10-20T18:10:00Z","v":17449,"vw":68.502911},{"c":68.525,"h":68.535,"l":68.505,"n":355,"o":68.515,"t":"2026-10-20T18:15:00Z","v":16322,"vw":68.514697},{"c":68.505,"h":68.525,"l":68.5,"n":336,"o":68.525,"t":"2026-10-20T18:20:00Z","v":16162,"vw":68.518722},{"c":68.51,"h":68.51,"l":68.47,"n":394,"o":68.505,"t":"2026-10-20T18:25:00Z","v":19126,"vw":68.486535},{"c":68.525,"h":68.545,"l":68.5,"n":415,"o":68.515,"t":"2026-10-20T18:30:00Z","v":20169,"vw":68.524716},{"c":68.505,"h":68.555,"l":68.5,"n":424,"o":68.525,"t":"2026-10-20T18:35:00Z","v":19703,"vw":68.530263},{"c":68.515,"h":68.525,"l":68.475,"n":456,"o":68.5,"t":"2026-10-20T18:40:00Z","v":24040,"vw":68.501091},{"c":68.575,"h":68.575,"l":68.5049,"n":428,"o":68.515,"t":"2026-10-20T18:45:00Z","v":21000,"vw":68.535017},{"c":68.595,"h":68.6,"l":68.555,"n":481,"o":68.575,"t":"2026-10-20T18:50:00Z","v":24858,"vw":68.582307},{"c":68.545,"h":68.595,"l":68.535,"n":542,"o":68.59,"t":"2026-10-20T18:55:00Z","v":27418,"vw":68.563389},{"c":68.535,"h":68.585,"l":68.51,"n":703,"o":68.545,"t":"2026-10-20T19:00:00Z","v":42069,"vw":68.544601},{"c":68.515,"h":68.545,"l":68.5101,"n":432,"o":68.535,"t":"2026-10-20T19:05:00Z","v":20366,"vw":68.535016},{"c":68.545,"h":68.55,"l":68.5,"n":520,"o":68.515,"t":"2026-10-20T19:10:00Z","v":25248,"vw":68.524907},{"c":68.55,"h":68.555,"l":68.505,"n":765,"o":68.55,"t":"2026-10-20T19:15:00Z","v":49766,"vw":68.531811},{"c":68.505,"h":68.555,"l":68.485,"n":747,"o":68.555,"t":"2026-10-20T19:20:00Z","v":63523,"vw":68.526989},{"c":68.495,"h":68.525,"l":68.49,"n":755,"o":68.5,"t":"2026-10-20T19:25:00Z","v":38643,"vw":68.506446},{"c":68.515,"h":68.555,"l":68.48,"n":721,"o":68.5,"t":"2026-10-20T19:30:00Z","v":50255,"vw":68.526004},{"c":68.485,"h":68.53,"l":68.475,"n":1104,"o":68.515,"t":"2026-10-20T19:35:00Z","v":78446,"vw":68.50235},{"c":68.505,"h":68.51,"l":68.465,"n":691,"o":68.485,"t":"2026-10-20T19:40:00Z","v":40993,"vw":68.491371},{"c":68.5,"h":68.515,"l":68.47,"n":960,"o":68.5,"t":"2026-10-20T19:45:00Z","v":62711,"vw":68.497637},{"c":68.46,"h":68.5,"l":68.425,"n":1214,"o":68.47,"t":"2026-10-20T19:50:00Z","v":79704,"vw":68.460409},{"c":68.42,"h":68.455,"l":68.355,"n":4209,"o":68.455,"t":"2026-10-20T19:55:00Z","v":350092,"vw":68.393401},{"c":68.35,"h":68.42,"l":68.35,"n":71,"o":68.42,"t":"2026-10-20T20:00:00Z","v":604822,"vw":68.419987},{"c":68.23,"h":68.23,"l":68.23,"n":3,"o":68.23,"t":"2026-10-20T23:10:00Z","v":376,"vw":68.23},{"c":68.615,"h":68.8,"l":68.515,"n":452,"o":68.65,"t":"2026-10-21T13:30:00Z","v":128179,"vw":68.686093},{"c":68.53,"h":68.62,"l":68.5,"n":298,"o":68.615,"t":"2026-10-21T13:35:00Z","v":14945,"vw":68.551748},{"c":68.44,"h":68.56,"l":68.39,"n":402,"o":68.5309,"t":"2026-10-21T13:40:00Z","v":22822,"vw":68.453667},{"c":68.47,"h":68.49,"l":68.39,"n":393,"o":68.45,"t":"2026-10-21T13:45:00Z","v":20504,"vw":68.435975},{"c":68.47,"h":68.505,"l":68.44,"n":315,"o":68.475,"t":"2026-10-21T13:50:00Z","v":11902,"vw":68.469205},{"c":68.42,"h":68.5,"l":68.36,"n":421,"o":68.49,"t":"2026-10-21T13:55:00Z","v":17852,"vw":68.422861},{"c":68.43,"h":68.455,"l":68.29,"n":345,"o":68.39,"t":"2026-10-21T14:00:00Z","v":16638,"vw":68.392853},{"c":68.38,"h":68.51,"l":68.37,"n":407,"o":68.435,"t":"2026-10-21T14:05:00Z","v":16505,"vw":68.427067},{"c":68.475,"h":68.515,"l":68.4,"n":357,"o":68.41,"t":"2026-10-21T14:10:00Z","v":19696,"vw":68.475952},{"c":68.48,"h":68.5199,"l":68.42,"n":370,"o":68.49,"t":"2026-10-21T14:15:00Z","v":17671,"vw":68.479332},{"c":68.405,"h":68.49,"l":68.4,"n":281,"o":68.46,"t":"2026-10-21T14:20:00Z","v":8915,"vw":68.43071},{"c":68.41,"h":68.42,"l":68.33,"n":354,"o":68.4,"t":"2026-10-21T14:25:00Z","v":13894,"vw":68.390996},{"c":68.44,"h":68.475,"l":68.36,"n":381,"o":68.38,"t":"2026-10-21T14:30:00Z","v":13606,"vw":68.42505},{"c":68.51,"h":68.535,"l":68.43,"n":784,"o":68.43,"t":"2026-10-21T14:35:00Z","v":91103,"vw":68.505306},{"c":68.49,"h":68.52,"l":68.43,"n":564,"o":68.515,"t":"2026-10-21T14:40:00Z","v":27587,"vw":68.49669},{"c":68.51,"h":68.525,"l":68.49,"n":547,"o":68.495,"t":"2026-10-21T14:45:00Z","v":36370,"vw":68.506079},{"c":68.465,"h":68.52,"l":68.46,"n":453,"o":68.515,"t":"2026-10-21T14:50:00Z","v":17677,"vw":68.485497},{"c":68.44,"h":68.48,"l":68.44,"n":380,"o":68.47,"t":"2026-10-21T14:55:00Z","v":11415,"vw":68.457221},{"c":68.4,"h":68.4488,"l":68.4,"n":438,"o":68.43,"t":"2026-10-21T15:00:00Z","v":19127,"vw":68.422999},{"c":68.395,"h":68.4,"l":68.33,"n":449,"o":68.39,"t":"2026-10-21T15:05:00Z","v":21230,"vw":68.370807},{"c":68.32,"h":68.39,"l":68.32,"n":398,"o":68.39,"t":"2026-10-21T15:10:00Z","v":15529,"vw":68.350728},{"c":68.325,"h":68.34,"l":68.295,"n":356,"o":68.32,"t":"2026-10-21T15:15:00Z","v":12143,"vw":68.315275},{"c":68.37,"h":68.385,"l":68.325,"n":349,"o":68.35,"t":"2026-10-21T15:20:00Z","v":13008,"vw":68.357378},{"c":68.36,"h":68.39,"l":68.34,"n":394,"o":68.37,"t":"2026-10-21T15:25:00Z","v":15106,"vw":68.36686},{"c":68.2899,"h":68.35,"l":68.275,"n":307,"o":68.35,"t":"2026-10-21T15:30:00Z","v":9717,"vw":68.310143},{"c":68.29,"h":68.29,"l":68.225,"n":532,"o":68.29,"t":"2026-10-21T15:35:00Z","v":24565,"vw":68.256674},{"c":68.26,"h":68.31,"l":68.26,"n":361,"o":68.31,"t":"2026-10-21T15:40:00Z","v":15348,"vw":68.290374},{"c":68.32,"h":68.32,"l":68.27,"n":334,"o":68.27,"t":"2026-10-21T15:45:00Z","v":11465,"vw":68.296692},{"c":68.35,"h":68.36,"l":68.305,"n":239,"o":68.305,"t":"2026-10-21T15:50:00Z","v":8875,"vw":68.338481},{"c":68.34,"h":68.36,"l":68.335,"n":323,"o":68.355,"t":"2026-10-21T15:55:00Z","v":11559,"vw":68.345541},{"c":68.38,"h":68.39,"l":68.34,"n":283,"o":68.36,"t":"2026-10-21T16:00:00Z","v":10422,"vw":68.364735},{"c":68.43,"h":68.43,"l":68.37,"n":270,"o":68.38,"t":"2026-10-21T16:05:00Z","v":9736,"vw":68.400204},{"c":68.45,"h":68.45,"l":68.42,"n":240,"o":68.43,"t":"2026-10-21T16:10:00Z","v":8850,"vw":68.431473},{"c":68.41,"h":68.445,"l":68.405,"n":365,"o":68.445,"t":"2026-10-21T16:15:00Z","v":17843,"vw":68.422858},{"c":68.425,"h":68.425,"l":68.39,"n":264,"o":68.41,"t":"2026-10-21T16:20:00Z","v":10000,"vw":68.407452},{"c":68.46,"h":68.465,"l":68.4,"n":254,"o":68.425,"t":"2026-10-21T16:25:00Z","v":8596,"vw":68.437928},{"c":68.45,"h":68.46,"l":68.44,"n":282,"o":68.46,"t":"2026-10-21T16:30:00Z","v":10275,"vw":68.450612},{"c":68.485,"h":68.51,"l":68.445,"n":510,"o":68.449,"t":"2026-10-21T16:35:00Z","v":25852,"vw":68.48451},{"c":68.435,"h":68.49,"l":68.425,"n":536,"o":68.49,"t":"2026-10-21T16:40:00Z","v":17652,"vw":68.454739},{"c":68.43,"h":68.445,"l":68.42,"n":422,"o":68.43,"t":"2026-10-21T16:45:00Z","v":21121,"vw":68.429437},{"c":68.38,"h":68.44,"l":68.38,"n":479,"o":68.425,"t":"2026-10-21T16:50:00Z","v":19732,"vw":68.411424},{"c":68.39,"h":68.39,"l":68.355,"n":379,"o":68.38,"t":"2026-10-21T16:55:00Z","v":10279,"vw":68.374731},{"c":68.32,"h":68.39,"l":68.305,"n":467,"o":68.385,"t":"2026-10-21T17:00:00Z","v":32820,"vw":68.364713},{"c":68.34,"h":68.35,"l":68.3,"n":388,"o":68.32,"t":"2026-10-21T17:05:00Z","v":14127,"vw":68.328706},{"c":68.32,"h":68.345,"l":68.32,"n":350,"o":68.345,"t":"2026-10-21T17:10:00Z","v":9226,"vw":68.329763},{"c":68.25,"h":68.315,"l":68.245,"n":398,"o":68.31,"t":"2026-10-21T17:15:00Z","v":11681,"vw":68.282309},{"c":68.275,"h":68.275,"l":68.235,"n":352,"o":68.25,"t":"2026-10-21T17:20:00Z","v":13117,"vw":68.248976},{"c":68.27,"h":68.29,"l":68.26,"n":348,"o":68.28,"t":"2026-10-21T17:25:00Z","v":14552,"vw":68.274775},{"c":68.215,"h":68.275,"l":68.215,"n":630,"o":68.27,"t":"2026-10-21T17:30:00Z","v":28589,"vw":68.260966},{"c":68.26,"h":68.27,"l":68.215,"n":536,"o":68.215,"t":"2026-10-21T17:35:00Z","v":29214,"vw":68.250535},{"c":68.305,"h":68.305,"l":68.255,"n":473,"o":68.26,"t":"2026-10-21T17:40:00Z","v":32101,"vw":68.277711},{"c":68.355,"h":68.355,"l":68.305,"n":524,"o":68.31,"t":"2026-10-21T17:45:00Z","v":38966,"vw":68.324833},{"c":68.3,"h":68.36,"l":68.3,"n":383,"o":68.355,"t":"2026-10-21T17:50:00Z","v":14567,"vw":68.340516},{"c":68.27,"h":68.31,"l":68.265,"n":473,"o":68.295,"t":"2026-10-21T17:55:00Z","v":22009,"vw":68.296482},{"c":68.24,"h":68.265,"l":68.2,"n":500,"o":68.265,"t":"2026-10-21T18:00:00Z","v":17566,"vw":68.226119},{"c":68.25,"h":68.25,"l":68.215,"n":536,"o":68.235,"t":"2026-10-21T18:05:00Z","v":20721,"vw":68.232177},{"c":68.275,"h":68.29,"l":68.245,"n":394,"o":68.245,"t":"2026-10-21T18:10:00Z","v":18694,"vw":68.273204},{"c":68.275,"h":68.285,"l":68.24,"n":545,"o":68.27,"t":"2026-10-21T18:15:00Z","v":26224,"vw":68.267053},{"c":68.285,"h":68.285,"l":68.25,"n":693,"o":68.275,"t":"2026-10-21T18:20:00Z","v":36261,"vw":68.271945},{"c":68.285,"h":68.3,"l":68.275,"n":485,"o":68.285,"t":"2026-10-21T18:25:00Z","v":23967,"vw":68.289148},{"c":68.285,"h":68.3,"l":68.27,"n":559,"o":68.29,"t":"2026-10-21T18:30:00Z","v":30514,"vw":68.288603},{"c":68.285,"h":68.295,"l":68.27,"n":456,"o":68.28,"t":"2026-10-21T18:35:00Z","v":17293,"vw":68.281549},{"c":68.305,"h":68.31,"l":68.285,"n":532,"o":68.285,"t":"2026-10-21T18:40:00Z","v":38194,"vw":68.302649},{"c":68.26,"h":68.305,"l":68.255,"n":759,"o":68.305,"t":"2026-10-21T18:45:00Z","v":32886,"vw":68.275645},{"c":68.235,"h":68.3,"l":68.235,"n":543,"o":68.26,"t":"2026-10-21T18:50:00Z","v":50097,"vw":68.259569},{"c":68.21,"h":68.235,"l":68.185,"n":497,"o":68.235,"t":"2026-10-21T18:55:00Z","v":17472,"vw":68.208667},{"c":68.195,"h":68.235,"l":68.16,"n":741,"o":68.21,"t":"2026-10-21T19:00:00Z","v":31606,"vw":68.196677},{"c":68.11,"h":68.205,"l":68.11,"n":746,"o":68.195,"t":"2026-10-21T19:05:00Z","v":58426,"vw":68.1446},{"c":68.15,"h":68.18,"l":68.1,"n":524,"o":68.1,"t":"2026-10-21T19:10:00Z","v":19199,"vw":68.147664},{"c":68.2,"h":68.255,"l":68.155,"n":589,"o":68.155,"t":"2026-10-21T19:15:00Z","v":26052,"vw":68.206065},{"c":68.205,"h":68.235,"l":68.18,"n":652,"o":68.21,"t":"2026-10-21T19:20:00Z","v":28896,"vw":68.203144},{"c":68.22,"h":68.24,"l":68.18,"n":620,"o":68.2,"t":"2026-10-21T19:25:00Z","v":25708,"vw":68.21843},{"c":68.15,"h":68.225,"l":68.13,"n":705,"o":68.21,"t":"2026-10-21T19:30:00Z","v":32535,"vw":68.167846},{"c":68.135,"h":68.165,"l":68.085,"n":718,"o":68.155,"t":"2026-10-21T19:35:00Z","v":35028,"vw":68.12644},{"c":68.188,"h":68.2,"l":68.13,"n":726,"o":68.135,"t":"2026-10-21T19:40:00Z","v":34313,"vw":68.177559},{"c":68.25,"h":68.265,"l":68.14,"n":992,"o":68.185,"t":"2026-10-21T19:45:00Z","v":52875,"vw":68.185801},{"c":68.305,"h":68.31,"l":68.225,"n":1770,"o":68.24,"t":"2026-10-21T19:50:00Z","v":137517,"vw":68.264003},{"c":68.12,"h":68.3,"l":68.09,"n":3599,"o":68.3,"t":"2026-10-21T19:55:00Z","v":274968,"vw":68.17565},{"c":68.13,"h":68.13,"l":68.13,"n":68,"o":68.13,"t":"2026-10-21T20:00:00Z","v":926192,"vw":68.13},{"c":68.11,"h":68.11,"l":68.11,"n":2,"o":68.11,"t":"2026-10-22T08:00:00Z","v":109,"vw":68.11},{"c":67.97,"h":67.97,"l":67.97,"n":1,"o":67.97,"t":"2026-10-22T11:30:00Z","v":1000,"vw":67.97},{"c":68.565,"h":68.66,"l":68.34,"n":593,"o":68.34,"t":"2026-10-22T13:30:00Z","v":84792,"vw":68.50213},{"c":68.5,"h":68.62,"l":68.45,"n":540,"o":68.56,"t":"2026-10-22T13:35:00Z","v":42987,"vw":68.559811},{"c":68.57,"h":68.74,"l":68.55,"n":636,"o":68.57,"t":"2026-10-22T13:40:00Z","v":40151,"vw":68.640414},{"c":68.78,"h":68.84,"l":68.55,"n":554,"o":68.57,"t":"2026-10-22T13:45:00Z","v":26707,"vw":68.703357},{"c":68.85,"h":68.905,"l":68.795,"n":414,"o":68.8006,"t":"2026-10-22T13:50:00Z","v":34154,"vw":68.863009},{"c":68.88,"h":68.89,"l":68.81,"n":329,"o":68.855,"t":"2026-10-22T13:55:00Z","v":12981,"vw":68.852814},{"c":68.81,"h":68.89,"l":68.74,"n":575,"o":68.88,"t":"2026-10-22T14:00:00Z","v":28634,"vw":68.80559},{"c":68.9,"h":68.9,"l":68.81,"n":428,"o":68.81,"t":"2026-10-22T14:05:00Z","v":21757,"vw":68.870319},{"c":69.12,"h":69.12,"l":68.93,"n":501,"o":68.93,"t":"2026-10-22T14:10:00Z","v":24024,"vw":68.994324},{"c":69.14,"h":69.165,"l":69.05,"n":532,"o":69.09,"t":"2026-10-22T14:15:00Z","v":22250,"vw":69.098539},{"c":69.27,"h":69.3396,"l":69.15,"n":501,"o":69.15,"t":"2026-10-22T14:20:00Z","v":18681,"vw":69.270872},{"c":69.33,"h":69.43,"l":69.275,"n":709,"o":69.275,"t":"2026-10-22T14:25:00Z","v":27464,"vw":69.376086},{"c":69.15,"h":69.37,"l":69.12,"n":693,"o":69.335,"t":"2026-10-22T14:30:00Z","v":26874,"vw":69.213836},{"c":69.33,"h":69.35,"l":69.14,"n":502,"o":69.14,"t":"2026-10-22T14:35:00Z","v":18054,"vw":69.253128},{"c":69.27,"h":69.35,"l":69.245,"n":469,"o":69.34,"t":"2026-10-22T14:40:00Z","v":17723,"vw":69.303496},{"c":69.44,"h":69.45,"l":69.28,"n":782,"o":69.28,"t":"2026-10-22T14:45:00Z","v":46154,"vw":69.393351},{"c":69.38,"h":69.46,"l":69.36,"n":478,"o":69.42,"t":"2026-10-22T14:50:00Z","v":22764,"vw":69.399748},{"c":69.285,"h":69.395,"l":69.26,"n":538,"o":69.38,"t":"2026-10-22T14:55:00Z","v":28543,"vw":69.333887},{"c":69.31,"h":69.32,"l":69.19,"n":606,"o":69.26,"t":"2026-10-22T15:00:00Z","v":29330,"vw":69.262157},{"c":69.39,"h":69.41,"l":69.295,"n":628,"o":69.34,"t":"2026-10-22T15:05:00Z","v":30489,"vw":69.340233},{"c":69.39,"h":69.45,"l":69.385,"n":491,"o":69.385,"t":"2026-10-22T15:10:00Z","v":22525,"vw":69.409817},{"c":69.32,"h":69.42,"l":69.28,"n":450,"o":69.4,"t":"2026-10-22T15:15:00Z","v":17590,"vw":69.339311},{"c":69.26,"h":69.31,"l":69.25,"n":399,"o":69.31,"t":"2026-10-22T15:20:00Z","v":15199,"vw":69.274559},{"c":69.32,"h":69.32,"l":69.25,"n":548,"o":69.25,"t":"2026-10-22T15:25:00Z","v":21108,"vw":69.274078},{"c":69.37,"h":69.37,"l":69.295,"n":630,"o":69.32,"t":"2026-10-22T15:30:00Z","v":48501,"vw":69.337025},{"c":69.41,"h":69.415,"l":69.345,"n":395,"o":69.375,"t":"2026-10-22T15:35:00Z","v":15320,"vw":69.372631},{"c":69.5,"h":69.51,"l":69.39,"n":761,"o":69.435,"t":"2026-10-22T15:40:00Z","v":31252,"vw":69.420089},{"c":69.51,"h":69.56,"l":69.43,"n":522,"o":69.51,"t":"2026-10-22T15:45:00Z","v":23211,"vw":69.50884},{"c":69.54,"h":69.58,"l":69.505,"n":543,"o":69.515,"t":"2026-10-22T15:50:00Z","v":22888,"vw":69.54618},{"c":69.535,"h":69.585,"l":69.535,"n":520,"o":69.54,"t":"2026-10-22T15:55:00Z","v":20239,"vw":69.559824},{"c":69.62,"h":69.645,"l":69.5,"n":706,"o":69.535,"t":"2026-10-22T16:00:00Z","v":43369,"vw":69.600895},{"c":69.65,"h":69.66,"l":69.625,"n":436,"o":69.63,"t":"2026-10-22T16:05:00Z","v":21734,"vw":69.642555},{"c":69.66,"h":69.68,"l":69.605,"n":427,"o":69.66,"t":"2026-10-22T16:10:00Z","v":18563,"vw":69.647934},{"c":69.66,"h":69.71,"l":69.64,"n":465,"o":69.66,"t":"2026-10-22T16:15:00Z","v":24928,"vw":69.680973},{"c":69.655,"h":69.68,"l":69.6,"n":642,"o":69.65,"t":"2026-10-22T16:20:00Z","v":41954,"vw":69.645891},{"c":69.695,"h":69.71,"l":69.635,"n":431,"o":69.655,"t":"2026-10-22T16:25:00Z","v":24965,"vw":69.6726},{"c":69.71,"h":69.725,"l":69.675,"n":535,"o":69.7,"t":"2026-10-22T16:30:00Z","v":26639,"vw":69.709041},{"c":69.74,"h":69.76,"l":69.685,"n":415,"o":69.72,"t":"2026-10-22T16:35:00Z","v":21384,"vw":69.715911},{"c":69.8,"h":69.8,"l":69.73,"n":441,"o":69.745,"t":"2026-10-22T16:40:00Z","v":20812,"vw":69.757854},{"c":69.88,"h":69.895,"l":69.805,"n":482,"o":69.805,"t":"2026-10-22T16:45:00Z","v":23350,"vw":69.864572},{"c":69.93,"h":69.985,"l":69.88,"n":476,"o":69.88,"t":"2026-10-22T16:50:00Z","v":24277,"vw":69.93675},{"c":69.96,"h":69.985,"l":69.9031,"n":414,"o":69.93,"t":"2026-10-22T16:55:00Z","v":25708,"vw":69.942453},{"c":69.95,"h":69.985,"l":69.905,"n":476,"o":69.95,"t":"2026-10-22T17:00:00Z","v":25478,"vw":69.946281},{"c":69.97,"h":69.98,"l":69.935,"n":396,"o":69.94,"t":"2026-10-22T17:05:00Z","v":23221,"vw":69.95612},{"c":70.005,"h":70.02,"l":69.945,"n":588,"o":69.965,"t":"2026-10-22T17:10:00Z","v":34054,"vw":69.985148},{"c":69.94,"h":70,"l":69.895,"n":729,"o":70,"t":"2026-10-22T17:15:00Z","v":40386,"vw":69.94469},{"c":69.9,"h":69.97,"l":69.885,"n":567,"o":69.94,"t":"2026-10-22T17:20:00Z","v":33617,"vw":69.916783},{"c":69.925,"h":69.96,"l":69.89,"n":533,"o":69.89,"t":"2026-10-22T17:25:00Z","v":26363,"vw":69.934294},{"c":69.915,"h":69.945,"l":69.89,"n":518,"o":69.925,"t":"2026-10-22T17:30:00Z","v":29865,"vw":69.909546},{"c":69.91,"h":69.94,"l":69.885,"n":447,"o":69.92,"t":"2026-10-22T17:35:00Z","v":23838,"vw":69.917213},{"c":69.885,"h":69.93,"l":69.885,"n":487,"o":69.92,"t":"2026-10-22T17:40:00Z","v":22751,"vw":69.915727},{"c":69.875,"h":69.905,"l":69.855,"n":526,"o":69.88,"t":"2026-10-22T17:45:00Z","v":24907,"vw":69.879783},{"c":69.86,"h":69.89,"l":69.84,"n":485,"o":69.88,"t":"2026-10-22T17:50:00Z","v":25095,"vw":69.865999},{"c":70.01,"h":70.02,"l":69.865,"n":476,"o":69.865,"t":"2026-10-22T17:55:00Z","v":24574,"vw":69.960439},{"c":69.985,"h":70.0059,"l":69.955,"n":597,"o":70,"t":"2026-10-22T18:00:00Z","v":28573,"vw":69.987114},{"c":70.005,"h":70.01,"l":69.97,"n":569,"o":69.99,"t":"2026-10-22T18:05:00Z","v":31260,"vw":69.991161},{"c":70.05,"h":70.05,"l":70.01,"n":451,"o":70.01,"t":"2026-10-22T18:10:00Z","v":27049,"vw":70.02344},{"c":70.04,"h":70.08,"l":70.015,"n":482,"o":70.045,"t":"2026-10-22T18:15:00Z","v":27509,"vw":70.045363},{"c":69.9803,"h":70.06,"l":69.9803,"n":487,"o":70.04,"t":"2026-10-22T18:20:00Z","v":25313,"vw":70.03259},{"c":70.06,"h":70.065,"l":69.98,"n":474,"o":69.98,"t":"2026-10-22T18:25:00Z","v":23180,"vw":70.029566},{"c":70.06,"h":70.075,"l":70.015,"n":618,"o":70.06,"t":"2026-10-22T18:30:00Z","v":34165,"vw":70.038726},{"c":70.11,"h":70.11,"l":70.035,"n":530,"o":70.055,"t":"2026-10-22T18:35:00Z","v":26965,"vw":70.056112},{"c":70.085,"h":70.125,"l":70.07,"n":497,"o":70.125,"t":"2026-10-22T18:40:00Z","v":24237,"vw":70.090198},{"c":70.19,"h":70.19,"l":70.045,"n":1060,"o":70.09,"t":"2026-10-22T18:45:00Z","v":71585,"vw":70.091769},{"c":70.195,"h":70.23,"l":70.175,"n":608,"o":70.195,"t":"2026-10-22T18:50:00Z","v":35828,"vw":70.206887},{"c":70.19,"h":70.195,"l":70.15,"n":679,"o":70.19,"t":"2026-10-22T18:55:00Z","v":38910,"vw":70.174219},{"c":70.255,"h":70.29,"l":70.195,"n":887,"o":70.195,"t":"2026-10-22T19:00:00Z","v":54640,"vw":70.257842},{"c":70.355,"h":70.365,"l":70.26,"n":1015,"o":70.26,"t":"2026-10-22T19:05:00Z","v":72711,"vw":70.301349},{"c":70.285,"h":70.35,"l":70.265,"n":960,"o":70.35,"t":"2026-10-22T19:10:00Z","v":46856,"vw":70.317526},{"c":70.215,"h":70.295,"l":70.165,"n":1327,"o":70.285,"t":"2026-10-22T19:15:00Z","v":88481,"vw":70.245443},{"c":70.175,"h":70.25,"l":70.165,"n":890,"o":70.215,"t":"2026-10-22T19:20:00Z","v":44681,"vw":70.21668},{"c":70.12,"h":70.17,"l":70.095,"n":983,"o":70.17,"t":"2026-10-22T19:25:00Z","v":50131,"vw":70.132094},{"c":70.175,"h":70.18,"l":70.07,"n":993,"o":70.115,"t":"2026-10-22T19:30:00Z","v":55611,"vw":70.112962},{"c":70.235,"h":70.255,"l":70.145,"n":870,"o":70.17,"t":"2026-10-22T19:35:00Z","v":46214,"vw":70.195996},{"c":70.25,"h":70.26,"l":70.215,"n":1285,"o":70.24,"t":"2026-10-22T19:40:00Z","v":94093,"vw":70.236653},{"c":70.205,"h":70.25,"l":70.155,"n":1215,"o":70.25,"t":"2026-10-22T19:45:00Z","v":73355,"vw":70.211337},{"c":70.215,"h":70.325,"l":70.14,"n":2812,"o":70.2,"t":"2026-10-22T19:50:00Z","v":328175,"vw":70.216037},{"c":70.3,"h":70.32,"l":70.215,"n":5145,"o":70.215,"t":"2026-10-22T19:55:00Z","v":420176,"vw":70.269793},{"c":70,"h":70.3,"l":70,"n":64,"o":70.3,"t":"2026-10-22T20:00:00Z","v":827303,"vw":70.200427},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-22T23:25:00Z","v":400,"vw":70.5}],"history":[{"c":71.17,"h":71.51,"l":70.88,"n":18551,"o":71.33,"t":"2024-10-21T04:00:00Z","v":982091,"vw":71.18785},{"c":71.03,"h":71.09,"l":70.51,"n":18510,"o":70.97,"t":"2024-10-22T04:00:00Z","v":1307147,"vw":70.957642},{"c":72.1,"h":72.12,"l":70.95,"n":25472,"o":71.02,"t":"2024-10-23T04:00:00Z","v":2296538,"vw":71.910552},{"c":71.77,"h":72.4,"l":71.615,"n":18443,"o":72.295,"t":"2024-10-24T04:00:00Z","v":1236934,"vw":71.853181},{"c":70.76,"h":72.24,"l":70.72,"n":24755,"o":72.1,"t":"2024-10-25T04:00:00Z","v":1475606,"vw":71.139231},{"c":71.16,"h":71.43,"l":71.03,"n":21438,"o":71.35,"t":"2024-10-28T04:00:00Z","v":1271974,"vw":71.20688},{"c":69.52,"h":70.68,"l":69.47,"n":22533,"o":70.56,"t":"2024-10-29T04:00:00Z","v":1729290,"vw":69.712876},{"c":70.11,"h":70.13,"l":69.48,"n":27622,"o":69.98,"t":"2024-10-30T04:00:00Z","v":1966519,"vw":69.943051},{"c":69.61,"h":70.52,"l":69.09,"n":27525,"o":70.13,"t":"2024-10-31T04:00:00Z","v":2128446,"vw":69.866148},{"c":68.3,"h":69.94,"l":68.08,"n":31993,"o":69.81,"t":"2024-11-01T04:00:00Z","v":2807363,"vw":68.637498},{"c":68.39,"h":68.58,"l":67.54,"n":32654,"o":68.46,"t":"2024-11-04T05:00:00Z","v":3611167,"vw":68.216394},{"c":69.11,"h":69.12,"l":68.24,"n":27361,"o":68.58,"t":"2024-11-05T05:00:00Z","v":1519976,"vw":68.963192},{"c":67.86,"h":69.1,"l":67.56,"n":46161,"o":69.01,"t":"2024-11-06T05:00:00Z","v":2929768,"vw":68.052519},{"c":66.36,"h":68.045,"l":65.09,"n":61628,"o":67.91,"t":"2024-11-07T05:00:00Z","v":5889148,"vw":66.517671},{"c":67.25,"h":67.9,"l":66.645,"n":35623,"o":66.84,"t":"2024-11-08T05:00:00Z","v":2759884,"vw":67.406785},{"c":68.6,"h":68.83,"l":67.2,"n":27181,"o":67.25,"t":"2024-11-11T05:00:00Z","v":1981686,"vw":68.473629},{"c":68.1,"h":68.72,"l":67.855,"n":28368,"o":68.41,"t":"2024-11-12T05:00:00Z","v":1982497,"vw":68.14293},{"c":67.69,"h":68.11,"l":67.18,"n":24747,"o":67.99,"t":"2024-11-13T05:00:00Z","v":2203712,"vw":67.708295},{"c":67.41,"h":68.07,"l":67.2,"n":26992,"o":67.87,"t":"2024-11-14T05:00:00Z","v":1911811,"vw":67.588753},{"c":68.23,"h":68.3,"l":67.2,"n":27147,"o":67.2,"t":"2024-11-15T05:00:00Z","v":2677401,"vw":68.047227},{"c":68.5,"h":69.02,"l":68,"n":26987,"o":68.21,"t":"2024-11-18T05:00:00Z","v":2284248,"vw":68.569832},{"c":68.57,"h":68.68,"l":67.71,"n":20550,"o":68.23,"t":"2024-11-19T05:00:00Z","v":2688279,"vw":68.390709},{"c":68.52,"h":68.89,"l":68.37,"n":22941,"o":68.41,"t":"2024-11-20T05:00:00Z","v":2111260,"vw":68.58897},{"c":69.21,"h":69.255,"l":68.265,"n":21687,"o":68.74,"t":"2024-11-21T05:00:00Z","v":1512432,"vw":69.042122},{"c":69.52,"h":69.72,"l":69.2,"n":21149,"o":69.36,"t":"2024-11-22T05:00:00Z","v":1310999,"vw":69.535995},{"c":69.67,"h":70.18,"l":69.11,"n":28794,"o":69.65,"t":"2024-11-25T05:00:00Z","v":2644264,"vw":69.591576},{"c":70.45,"h":70.49,"l":69.45,"n":24589,"o":69.82,"t":"2024-11-26T05:00:00Z","v":2265732,"vw":70.229676},{"c":70.49,"h":71.347,"l":70.355,"n":23284,"o":70.86,"t":"2024-11-27T05:00:00Z","v":1763393,"vw":70.661264},{"c":69.71,"h":70.62,"l":69.59,"n":16341,"o":70.45,"t":"2024-11-29T05:00:00Z","v":1354050,"vw":69.792856},{"c":68.4,"h":69.91,"l":68.34,"n":20095,"o":69.69,"t":"2024-12-02T05:00:00Z","v":1406685,"vw":68.552145},{"c":68.25,"h":69.07,"l":68.24,"n":23377,"o":68.94,"t":"2024-12-03T05:00:00Z","v":1939185,"vw":68.646075},{"c":67.5,"h":68.31,"l":67.14,"n":27195,"o":68.2,"t":"2024-12-04T05:00:00Z","v":2913344,"vw":67.534768},{"c":67.38,"h":68.05,"l":67.28,"n":24788,"o":67.41,"t":"2024-12-05T05:00:00Z","v":3651961,"vw":67.464297},{"c":67.17,"h":67.55,"l":66.68,"n":30821,"o":67.53,"t":"2024-12-06T05:00:00Z","v":3485140,"vw":67.048092},{"c":67.65,"h":67.79,"l":66.7,"n":31351,"o":67.17,"t":"2024-12-09T05:00:00Z","v":2827292,"vw":67.559221},{"c":67.66,"h":67.97,"l":66.445,"n":30513,"o":67.65,"t":"2024-12-10T05:00:00Z","v":2626492,"vw":67.561368},{"c":66.82,"h":67.92,"l":66.63,"n":25504,"o":67.71,"t":"2024-12-11T05:00:00Z","v":2187187,"vw":66.870231},{"c":67.03,"h":67.54,"l":66.68,"n":21945,"o":67.2,"t":"2024-12-12T05:00:00Z","v":1706016,"vw":67.087636},{"c":67.32,"h":67.88,"l":66.835,"n":23690,"o":67.03,"t":"2024-12-13T05:00:00Z","v":1946568,"vw":67.455759},{"c":66.7,"h":67.56,"l":66.08,"n":42697,"o":67.37,"t":"2024-12-16T05:00:00Z","v":5059581,"vw":66.75506},{"c":67.04,"h":67.71,"l":66.24,"n":33036,"o":66.31,"t":"2024-12-17T05:00:00Z","v":2998175,"vw":67.131996},{"c":65.85,"h":67.15,"l":65.82,"n":25672,"o":66.94,"t":"2024-12-18T05:00:00Z","v":2044723,"vw":66.332321},{"c":65.76,"h":66.42,"l":65.47,"n":29133,"o":65.66,"t":"2024-12-19T05:00:00Z","v":2152309,"vw":65.926595},{"c":66.61,"h":66.82,"l":65.65,"n":23062,"o":65.85,"t":"2024-12-20T05:00:00Z","v":3507761,"vw":66.421574},{"c":66.67,"h":66.69,"l":66.03,"n":18632,"o":66.32,"t":"2024-12-23T05:00:00Z","v":1334653,"vw":66.497489},{"c":66.82,"h":66.83,"l":66.44,"n":10604,"o":66.47,"t":"2024-12-24T05:00:00Z","v":800714,"vw":66.715135},{"c":66.95,"h":67.13,"l":66.54,"n":13983,"o":66.68,"t":"2024-12-26T05:00:00Z","v":867630,"vw":66.934326},{"c":67.06,"h":67.48,"l":66.6,"n":16058,"o":66.61,"t":"2024-12-27T05:00:00Z","v":889096,"vw":67.076322},{"c":66.63,"h":66.82,"l":66.1,"n":14742,"o":66.82,"t":"2024-12-30T05:00:00Z","v":1678675,"vw":66.575494},{"c":66.65,"h":67.11,"l":66.22,"n":16856,"o":66.84,"t":"2024-12-31T05:00:00Z","v":1086627,"vw":66.624887},{"c":66.53,"h":67.46,"l":66.38,"n":20470,"o":67.27,"t":"2025-01-02T05:00:00Z","v":1297354,"vw":66.622859},{"c":66.61,"h":66.93,"l":66.34,"n":22395,"o":66.47,"t":"2025-01-03T05:00:00Z","v":1267130,"vw":66.624871},{"c":65.42,"h":66.59,"l":65.27,"n":18001,"o":66.42,"t":"2025-01-06T05:00:00Z","v":1009721,"vw":65.623516},{"c":65.71,"h":66.24,"l":65.37,"n":17357,"o":65.4,"t":"2025-01-07T05:00:00Z","v":1579504,"vw":65.735086},{"c":66.3,"h":66.41,"l":65.34,"n":20049,"o":65.43,"t":"2025-01-08T05:00:00Z","v":1323872,"vw":66.105159},{"c":65.09,"h":66.48,"l":64.97,"n":32809,"o":65.99,"t":"2025-01-10T05:00:00Z","v":2559603,"vw":65.264481},{"c":64.99,"h":65.23,"l":63.97,"n":37673,"o":65.23,"t":"2025-01-13T05:00:00Z","v":2182965,"vw":64.69183},{"c":65.56,"h":65.9,"l":64.41,"n":23687,"o":64.94,"t":"2025-01-14T05:00:00Z","v":1741550,"vw":65.54019},{"c":66.61,"h":66.83,"l":65.8,"n":24673,"o":66.59,"t":"2025-01-15T05:00:00Z","v":2119699,"vw":66.427472},{"c":68.02,"h":68.02,"l":66.45,"n":24679,"o":66.49,"t":"2025-01-16T05:00:00Z","v":1983212,"vw":67.618462},{"c":68.08,"h":68.68,"l":67.61,"n":21956,"o":67.84,"t":"2025-01-17T05:00:00Z","v":1922928,"vw":68.143592},{"c":68.3,"h":68.94,"l":68.2,"n":31164,"o":68.65,"t":"2025-01-21T05:00:00Z","v":1786001,"vw":68.479606},{"c":66.6,"h":68.08,"l":66.42,"n":34658,"o":67.95,"t":"2025-01-22T05:00:00Z","v":2536910,"vw":66.824853},{"c":65.86,"h":66.88,"l":65.1,"n":41000,"o":66.53,"t":"2025-01-23T05:00:00Z","v":3509580,"vw":65.907852},{"c":65.82,"h":66.255,"l":65.55,"n":29916,"o":65.71,"t":"2025-01-24T05:00:00Z","v":2215732,"vw":65.813191},{"c":67.19,"h":67.561,"l":65.47,"n":48853,"o":66.56,"t":"2025-01-27T05:00:00Z","v":3877128,"vw":66.889779},{"c":65.61,"h":67.13,"l":65.35,"n":39467,"o":67.1,"t":"2025-01-28T05:00:00Z","v":3195400,"vw":65.7815},{"c":65.77,"h":66.29,"l":65.71,"n":30826,"o":65.76,"t":"2025-01-29T05:00:00Z","v":2044043,"vw":65.950118},{"c":66.2,"h":66.51,"l":65.51,"n":30950,"o":66.51,"t":"2025-01-30T05:00:00Z","v":2674116,"vw":66.071378},{"c":66,"h":66.51,"l":65.83,"n":26544,"o":66.21,"t":"2025-01-31T05:00:00Z","v":1812426,"vw":66.087176},{"c":66.48,"h":66.71,"l":65.17,"n":32170,"o":65.7,"t":"2025-02-03T05:00:00Z","v":2452189,"vw":66.257855},{"c":66.18,"h":66.3054,"l":65.5,"n":24171,"o":65.97,"t":"2025-02-04T05:00:00Z","v":1728607,"vw":66.109885},{"c":67.12,"h":67.42,"l":66.38,"n":29729,"o":66.77,"t":"2025-02-05T05:00:00Z","v":2700854,"vw":67.121403},{"c":68.33,"h":68.33,"l":66.53,"n":42710,"o":67.35,"t":"2025-02-06T05:00:00Z","v":3448904,"vw":67.907364},{"c":68.7,"h":68.74,"l":67.04,"n":34403,"o":68.01,"t":"2025-02-07T05:00:00Z","v":2895886,"vw":68.411279},{"c":69.18,"h":69.18,"l":68.03,"n":28708,"o":68.31,"t":"2025-02-10T05:00:00Z","v":2223296,"vw":68.925316},{"c":69.45,"h":69.475,"l":68.23,"n":31392,"o":69,"t":"2025-02-11T05:00:00Z","v":2434961,"vw":68.907365},{"c":69.55,"h":69.68,"l":68.35,"n":25258,"o":68.69,"t":"2025-02-12T05:00:00Z","v":2119536,"vw":69.418786},{"c":69.82,"h":70.03,"l":69.405,"n":26717,"o":69.76,"t":"2025-02-13T05:00:00Z","v":1864689,"vw":69.738789},{"c":68.81,"h":69.78,"l":68.74,"n":29953,"o":69.57,"t":"2025-02-14T05:00:00Z","v":2237111,"vw":69.097631},{"c":69.54,"h":69.89,"l":68.905,"n":30894,"o":68.96,"t":"2025-02-18T05:00:00Z","v":2278905,"vw":69.538985},{"c":70.15,"h":70.235,"l":69.455,"n":22781,"o":69.54,"t":"2025-02-19T05:00:00Z","v":1376003,"vw":69.957021},{"c":70.7,"h":71,"l":70.07,"n":27828,"o":70.5,"t":"2025-02-20T05:00:00Z","v":2145260,"vw":70.663131},{"c":71.49,"h":71.94,"l":70.57,"n":33631,"o":70.57,"t":"2025-02-21T05:00:00Z","v":2150651,"vw":71.505771},{"c":72.12,"h":72.475,"l":71.16,"n":26321,"o":71.46,"t":"2025-02-24T05:00:00Z","v":2043335,"vw":72.07571},{"c":73.08,"h":73.37,"l":72.005,"n":40903,"o":72.36,"t":"2025-02-25T05:00:00Z","v":2722229,"vw":73.023106},{"c":73.2,"h":73.36,"l":72.57,"n":33073,"o":72.65,"t":"2025-02-26T05:00:00Z","v":2869069,"vw":73.106205},{"c":72.34,"h":73.35,"l":72.26,"n":34904,"o":72.57,"t":"2025-02-27T05:00:00Z","v":2635494,"vw":72.598063},{"c":73.05,"h":73.34,"l":72.04,"n":31519,"o":72.92,"t":"2025-02-28T05:00:00Z","v":3228110,"vw":72.819337},{"c":74.06,"h":74.19,"l":72.68,"n":36743,"o":72.71,"t":"2025-03-03T05:00:00Z","v":2409219,"vw":73.853851},{"c":72.87,"h":75.06,"l":72.82,"n":33464,"o":74.44,"t":"2025-03-04T05:00:00Z","v":2573771,"vw":73.578391},{"c":72.38,"h":73.05,"l":71.95,"n":27864,"o":72.27,"t":"2025-03-05T05:00:00Z","v":2031930,"vw":72.404296},{"c":71.64,"h":72.49,"l":71.28,"n":33637,"o":72.32,"t":"2025-03-06T05:00:00Z","v":2224702,"vw":71.694222},{"c":73.08,"h":73.46,"l":71.5,"n":44417,"o":71.71,"t":"2025-03-07T05:00:00Z","v":3049627,"vw":73.001084},{"c":74.01,"h":74.88,"l":73,"n":44742,"o":73.37,"t":"2025-03-10T04:00:00Z","v":2952290,"vw":74.059356},{"c":72.08,"h":74.23,"l":72.05,"n":40270,"o":73.8,"t":"2025-03-11T04:00:00Z","v":3398209,"vw":72.431991},{"c":71.18,"h":72.02,"l":70.94,"n":34702,"o":71.5,"t":"2025-03-12T04:00:00Z","v":2365045,"vw":71.283436},{"c":71.88,"h":72.04,"l":71.06,"n":26045,"o":71.51,"t":"2025-03-13T04:00:00Z","v":1609947,"vw":71.746633},{"c":72.77,"h":72.89,"l":71.51,"n":29379,"o":71.61,"t":"2025-03-14T04:00:00Z","v":1801785,"vw":72.595346},{"c":73.26,"h":73.84,"l":72.71,"n":27995,"o":73,"t":"2025-03-17T04:00:00Z","v":1785983,"vw":73.409812},{"c":73.5,"h":73.63,"l":72.7,"n":29895,"o":72.78,"t":"2025-03-18T04:00:00Z","v":1837251,"vw":73.358526},{"c":73.71,"h":73.985,"l":73.05,"n":30220,"o":73.31,"t":"2025-03-19T04:00:00Z","v":2270121,"vw":73.663364},{"c":73.69,"h":73.9,"l":73.195,"n":24696,"o":73.86,"t":"2025-03-20T04:00:00Z","v":1896874,"vw":73.618748},{"c":73.5,"h":74.31,"l":73.02,"n":34093,"o":73.85,"t":"2025-03-21T04:00:00Z","v":4949665,"vw":73.526815},{"c":73.14,"h":74.13,"l":73.09,"n":32031,"o":73.45,"t":"2025-03-24T04:00:00Z","v":3677849,"vw":73.259968},{"c":72.04,"h":73.31,"l":71.49,"n":28315,"o":73,"t":"2025-03-25T04:00:00Z","v":2271307,"vw":72.043498},{"c":73.31,"h":73.52,"l":72.05,"n":28345,"o":72.21,"t":"2025-03-26T04:00:00Z","v":1700523,"vw":73.136175},{"c":73.15,"h":73.75,"l":73.03,"n":21773,"o":73.54,"t":"2025-03-27T04:00:00Z","v":1624364,"vw":73.223233},{"c":74.18,"h":74.725,"l":73.02,"n":36103,"o":73.78,"t":"2025-03-28T04:00:00Z","v":2717819,"vw":74.316277},{"c":75.11,"h":75.52,"l":74.345,"n":38499,"o":74.47,"t":"2025-03-31T04:00:00Z","v":3304735,"vw":75.095949},{"c":75.14,"h":75.3,"l":74.31,"n":30088,"o":74.9,"t":"2025-04-01T04:00:00Z","v":2314446,"vw":74.952238},{"c":74.66,"h":75.4472,"l":74.47,"n":29578,"o":75.2,"t":"2025-04-02T04:00:00Z","v":2172166,"vw":74.701143},{"c":75.51,"h":76.448,"l":74.67,"n":43117,"o":75.67,"t":"2025-04-03T04:00:00Z","v":3543317,"vw":75.532497},{"c":72.69,"h":76.38,"l":72.385,"n":58040,"o":76.38,"t":"2025-04-04T04:00:00Z","v":4395193,"vw":73.482202},{"c":70.94,"h":72.905,"l":70.5,"n":59020,"o":71.66,"t":"2025-04-07T04:00:00Z","v":4384738,"vw":71.227417},{"c":70.19,"h":72.46,"l":69.45,"n":40246,"o":71.79,"t":"2025-04-08T04:00:00Z","v":2986401,"vw":70.670511},{"c":71.13,"h":71.935,"l":68.15,"n":55437,"o":69.75,"t":"2025-04-09T04:00:00Z","v":4261798,"vw":70.247872},{"c":71.55,"h":72.2,"l":70.02,"n":42224,"o":71.13,"t":"2025-04-10T04:00:00Z","v":2777170,"vw":71.389259},{"c":71.82,"h":72.29,"l":69.7,"n":53012,"o":71.47,"t":"2025-04-11T04:00:00Z","v":3467122,"vw":71.376026},{"c":73.53,"h":73.75,"l":71.6,"n":29113,"o":72,"t":"2025-04-14T04:00:00Z","v":2175098,"vw":73.357348},{"c":72.71,"h":73.98,"l":72.68,"n":35939,"o":73.67,"t":"2025-04-15T04:00:00Z","v":2686000,"vw":72.98394},{"c":72.17,"h":73.43,"l":71.86,"n":25235,"o":73.29,"t":"2025-04-16T04:00:00Z","v":1811099,"vw":72.438602},{"c":72.91,"h":73.96,"l":72.27,"n":28100,"o":72.62,"t":"2025-04-17T04:00:00Z","v":2186695,"vw":73.243344},{"c":72.1,"h":73.09,"l":71.47,"n":38438,"o":72.74,"t":"2025-04-21T04:00:00Z","v":3544071,"vw":72.188254},{"c":73.7,"h":73.825,"l":72.465,"n":35896,"o":72.64,"t":"2025-04-22T04:00:00Z","v":3842807,"vw":73.348435},{"c":73.5,"h":73.82,"l":72.46,"n":49365,"o":73.72,"t":"2025-04-23T04:00:00Z","v":4695207,"vw":73.131914},{"c":74.14,"h":75.5,"l":73.46,"n":50706,"o":73.64,"t":"2025-04-24T04:00:00Z","v":5981923,"vw":74.510377},{"c":72.18,"h":74.605,"l":72.07,"n":39340,"o":74.605,"t":"2025-04-25T04:00:00Z","v":3216563,"vw":72.535557},{"c":72.51,"h":72.6665,"l":71.81,"n":31893,"o":72.24,"t":"2025-04-28T04:00:00Z","v":2647701,"vw":72.457088},{"c":73.63,"h":73.79,"l":72.06,"n":34037,"o":72.35,"t":"2025-04-29T04:00:00Z","v":4362467,"vw":73.439854},{"c":73.65,"h":74.2,"l":72.4175,"n":37500,"o":74.04,"t":"2025-04-30T04:00:00Z","v":3799541,"vw":73.316583},{"c":72.97,"h":73.9888,"l":72.85,"n":34307,"o":73.5,"t":"2025-05-01T04:00:00Z","v":2643290,"vw":73.346336},{"c":72.91,"h":73.525,"l":72.31,"n":23890,"o":73.24,"t":"2025-05-02T04:00:00Z","v":1771940,"vw":72.84144},{"c":73.04,"h":73.29,"l":72.25,"n":25006,"o":72.65,"t":"2025-05-05T04:00:00Z","v":1871119,"vw":72.980041},{"c":73.37,"h":74.175,"l":72.7,"n":36177,"o":72.92,"t":"2025-05-06T04:00:00Z","v":2958277,"vw":73.520106},{"c":73.95,"h":74.405,"l":73.21,"n":33303,"o":73.28,"t":"2025-05-07T04:00:00Z","v":2798563,"vw":73.980635},{"c":72.6,"h":73.95,"l":72.45,"n":29465,"o":73.65,"t":"2025-05-08T04:00:00Z","v":1961765,"vw":72.994601},{"c":72.28,"h":72.35,"l":71.25,"n":28756,"o":72.32,"t":"2025-05-09T04:00:00Z","v":2475722,"vw":72.033954},{"c":70.08,"h":71.55,"l":69.79,"n":35690,"o":71.22,"t":"2025-05-12T04:00:00Z","v":2471991,"vw":70.213519},{"c":69.24,"h":70.35,"l":68.9,"n":42084,"o":69.97,"t":"2025-05-13T04:00:00Z","v":3115648,"vw":69.322819},{"c":68.79,"h":69.41,"l":67.705,"n":39871,"o":69.13,"t":"2025-05-14T04:00:00Z","v":2629076,"vw":68.56004},{"c":70.9,"h":71.09,"l":69.11,"n":44114,"o":69.45,"t":"2025-05-15T04:00:00Z","v":3233465,"vw":70.632892},{"c":71.47,"h":71.575,"l":70.74,"n":32469,"o":70.86,"t":"2025-05-16T04:00:00Z","v":2410565,"vw":71.360875},{"c":71.97,"h":72.03,"l":70.99,"n":26931,"o":71.23,"t":"2025-05-19T04:00:00Z","v":1710090,"vw":71.848728},{"c":71.98,"h":72.39,"l":71.5,"n":18961,"o":71.75,"t":"2025-05-20T04:00:00Z","v":1236851,"vw":72.056216},{"c":70.76,"h":72.109,"l":70.64,"n":21250,"o":71.87,"t":"2025-05-21T04:00:00Z","v":1531639,"vw":70.961887},{"c":69.36,"h":70.59,"l":68.99,"n":31220,"o":70.52,"t":"2025-05-22T04:00:00Z","v":2191018,"vw":69.486866},{"c":69.65,"h":70.21,"l":68.7,"n":31351,"o":69.92,"t":"2025-05-23T04:00:00Z","v":1948084,"vw":69.521831},{"c":69.81,"h":70.21,"l":69.51,"n":29181,"o":69.86,"t":"2025-05-27T04:00:00Z","v":1933341,"vw":69.907833},{"c":68.76,"h":69.825,"l":68.56,"n":26815,"o":69.56,"t":"2025-05-28T04:00:00Z","v":1781099,"vw":68.865148},{"c":69.55,"h":69.57,"l":68.37,"n":26367,"o":68.61,"t":"2025-05-29T04:00:00Z","v":1770763,"vw":69.375135},{"c":70.23,"h":70.37,"l":69.14,"n":31543,"o":69.51,"t":"2025-05-30T04:00:00Z","v":3560639,"vw":70.14556},{"c":70.22,"h":70.25,"l":69.39,"n":26186,"o":69.81,"t":"2025-06-02T04:00:00Z","v":2784760,"vw":70.127447},{"c":70.92,"h":71.045,"l":69.5,"n":41116,"o":70.22,"t":"2025-06-03T04:00:00Z","v":3788793,"vw":70.717338},{"c":69.72,"h":70.95,"l":69.66,"n":41609,"o":70.95,"t":"2025-06-04T04:00:00Z","v":3966429,"vw":70.063094},{"c":69.34,"h":69.95,"l":68.94,"n":32211,"o":69.76,"t":"2025-06-05T04:00:00Z","v":2387021,"vw":69.322224},{"c":70,"h":70.11,"l":69.2,"n":47609,"o":69.49,"t":"2025-06-06T04:00:00Z","v":4439434,"vw":69.918936},{"c":69.66,"h":70.09,"l":69.06,"n":32653,"o":69.72,"t":"2025-06-09T04:00:00Z","v":2927889,"vw":69.677841},{"c":70.15,"h":70.33,"l":69.53,"n":25812,"o":69.78,"t":"2025-06-10T04:00:00Z","v":1603837,"vw":70.080081},{"c":70,"h":70.26,"l":69.74,"n":22772,"o":70.11,"t":"2025-06-11T04:00:00Z","v":1944845,"vw":69.985961},{"c":70.81,"h":70.87,"l":70,"n":22858,"o":70.07,"t":"2025-06-12T04:00:00Z","v":1736949,"vw":70.621736},{"c":70.53,"h":71,"l":70.26,"n":24626,"o":70.93,"t":"2025-06-13T04:00:00Z","v":1900294,"vw":70.54285},{"c":69.54,"h":71.03,"l":69.23,"n":25312,"o":70.62,"t":"2025-06-16T04:00:00Z","v":1964966,"vw":69.730125},{"c":69.12,"h":69.685,"l":68.74,"n":31098,"o":69.64,"t":"2025-06-17T04:00:00Z","v":2267840,"vw":69.22305},{"c":68.79,"h":69.4,"l":68.715,"n":26636,"o":69.26,"t":"2025-06-18T04:00:00Z","v":2393152,"vw":68.893459},{"c":69.05,"h":69.73,"l":68.82,"n":27230,"o":68.96,"t":"2025-06-20T04:00:00Z","v":3506781,"vw":69.086336},{"c":69.87,"h":69.98,"l":69.22,"n":28874,"o":69.45,"t":"2025-06-23T04:00:00Z","v":2090239,"vw":69.781519},{"c":69.71,"h":70.37,"l":69.54,"n":31974,"o":69.68,"t":"2025-06-24T04:00:00Z","v":3461945,"vw":69.791735},{"c":68.57,"h":69.3,"l":68.41,"n":28559,"o":69.3,"t":"2025-06-25T04:00:00Z","v":2583890,"vw":68.702938},{"c":69.16,"h":69.24,"l":68.555,"n":30369,"o":68.69,"t":"2025-06-26T04:00:00Z","v":2003055,"vw":69.045658},{"c":69.01,"h":69.615,"l":68.86,"n":28414,"o":69.21,"t":"2025-06-27T04:00:00Z","v":2439225,"vw":69.124514},{"c":69.28,"h":69.35,"l":68.46,"n":36820,"o":68.83,"t":"2025-06-30T04:00:00Z","v":2749638,"vw":69.062506},{"c":70.13,"h":70.3,"l":68.81,"n":28269,"o":69.53,"t":"2025-07-01T04:00:00Z","v":2246756,"vw":69.940496},{"c":69.69,"h":70.4,"l":68.95,"n":27572,"o":69.95,"t":"2025-07-02T04:00:00Z","v":2291237,"vw":69.720251},{"c":70.47,"h":70.615,"l":69.49,"n":19779,"o":69.86,"t":"2025-07-03T04:00:00Z","v":1411975,"vw":70.336978},{"c":69.63,"h":70.22,"l":69.27,"n":35493,"o":69.97,"t":"2025-07-07T04:00:00Z","v":2991137,"vw":69.694563},{"c":69.37,"h":69.615,"l":68.63,"n":29455,"o":69.09,"t":"2025-07-08T04:00:00Z","v":1968449,"vw":69.309165},{"c":69.76,"h":69.89,"l":68.86,"n":29144,"o":69.51,"t":"2025-07-09T04:00:00Z","v":2326614,"vw":69.602879},{"c":70.54,"h":70.68,"l":68.84,"n":26001,"o":69.24,"t":"2025-07-10T04:00:00Z","v":2288397,"vw":70.436471},{"c":70.35,"h":70.66,"l":69.835,"n":25033,"o":70.12,"t":"2025-07-11T04:00:00Z","v":1760229,"vw":70.263416},{"c":70.55,"h":70.97,"l":70.165,"n":24635,"o":70.28,"t":"2025-07-14T04:00:00Z","v":1574049,"vw":70.517255},{"c":70.33,"h":70.66,"l":69.75,"n":29417,"o":70.36,"t":"2025-07-15T04:00:00Z","v":2109023,"vw":70.315418},{"c":70.69,"h":70.83,"l":70.03,"n":26703,"o":70.27,"t":"2025-07-16T04:00:00Z","v":1592806,"vw":70.585944},{"c":70.85,"h":71.15,"l":70.16,"n":28732,"o":70.3,"t":"2025-07-17T04:00:00Z","v":2011451,"vw":70.805504},{"c":71.92,"h":72.04,"l":71,"n":23946,"o":71.17,"t":"2025-07-18T04:00:00Z","v":1583714,"vw":71.797458},{"c":72.25,"h":72.52,"l":71.74,"n":24455,"o":72.07,"t":"2025-07-21T04:00:00Z","v":1305566,"vw":72.266759},{"c":73.58,"h":73.6,"l":72.325,"n":24650,"o":72.53,"t":"2025-07-22T04:00:00Z","v":1525573,"vw":73.408616},{"c":72.89,"h":73.56,"l":72.63,"n":34124,"o":73.43,"t":"2025-07-23T04:00:00Z","v":2673773,"vw":72.986991},{"c":72.89,"h":73.33,"l":72.56,"n":25672,"o":73,"t":"2025-07-24T04:00:00Z","v":1905328,"vw":73.011383},{"c":72.78,"h":73.27,"l":72.12,"n":28839,"o":72.83,"t":"2025-07-25T04:00:00Z","v":2035886,"vw":72.668502},{"c":71.34,"h":72.57,"l":71.33,"n":26077,"o":72.49,"t":"2025-07-28T04:00:00Z","v":1944142,"vw":71.540841},{"c":72.27,"h":72.36,"l":71.16,"n":27909,"o":71.51,"t":"2025-07-29T04:00:00Z","v":2165635,"vw":72.08758},{"c":72.17,"h":72.91,"l":71.94,"n":39273,"o":72.36,"t":"2025-07-30T04:00:00Z","v":2505763,"vw":72.393016},{"c":73.8,"h":73.85,"l":72.15,"n":52077,"o":72.15,"t":"2025-07-31T04:00:00Z","v":3890065,"vw":73.431429},{"c":74.08,"h":74.4,"l":73.55,"n":43633,"o":74.15,"t":"2025-08-01T04:00:00Z","v":2926292,"vw":74.076841},{"c":74.67,"h":74.94,"l":74.1868,"n":31365,"o":74.32,"t":"2025-08-04T04:00:00Z","v":2467324,"vw":74.69734},{"c":74.16,"h":74.93,"l":73.94,"n":28312,"o":74.84,"t":"2025-08-05T04:00:00Z","v":2046314,"vw":74.272229},{"c":74.11,"h":74.76,"l":73.87,"n":24303,"o":74.26,"t":"2025-08-06T04:00:00Z","v":1853423,"vw":74.240599},{"c":74.53,"h":74.89,"l":73.74,"n":43969,"o":74.03,"t":"2025-08-07T04:00:00Z","v":3072158,"vw":74.564217},{"c":73.48,"h":74.62,"l":73.23,"n":37725,"o":74.38,"t":"2025-08-08T04:00:00Z","v":2571411,"vw":73.606576},{"c":72.92,"h":73.63,"l":72.44,"n":40711,"o":73.6,"t":"2025-08-11T04:00:00Z","v":2404304,"vw":72.840267},{"c":72.81,"h":73.09,"l":72.33,"n":36246,"o":73.02,"t":"2025-08-12T04:00:00Z","v":2583507,"vw":72.746183},{"c":73.46,"h":73.47,"l":72.63,"n":29582,"o":72.87,"t":"2025-08-13T04:00:00Z","v":1799873,"vw":73.293658},{"c":72.59,"h":73.39,"l":72.32,"n":37472,"o":73.21,"t":"2025-08-14T04:00:00Z","v":2263290,"vw":72.764803},{"c":72.3,"h":72.55,"l":71.99,"n":28656,"o":72.52,"t":"2025-08-15T04:00:00Z","v":2491515,"vw":72.29286},{"c":72.03,"h":72.92,"l":72.03,"n":30065,"o":72.41,"t":"2025-08-18T04:00:00Z","v":2067343,"vw":72.228495},{"c":73.03,"h":73.07,"l":72.06,"n":35688,"o":72.11,"t":"2025-08-19T04:00:00Z","v":2838008,"vw":72.808641},{"c":73.01,"h":74.14,"l":72.95,"n":36118,"o":73.38,"t":"2025-08-20T04:00:00Z","v":2144388,"vw":73.243614},{"c":72.78,"h":73.285,"l":72.58,"n":36686,"o":72.83,"t":"2025-08-21T04:00:00Z","v":3325728,"vw":72.889085},{"c":73.12,"h":73.645,"l":72.81,"n":30804,"o":73,"t":"2025-08-22T04:00:00Z","v":1807168,"vw":73.139136},{"c":72.22,"h":73.12,"l":72.1,"n":31546,"o":72.9,"t":"2025-08-25T04:00:00Z","v":1461801,"vw":72.414233},{"c":72.09,"h":72.78,"l":71.92,"n":31250,"o":72.26,"t":"2025-08-26T04:00:00Z","v":2494456,"vw":72.160501},{"c":72.21,"h":72.5059,"l":71.91,"n":28037,"o":72.14,"t":"2025-08-27T04:00:00Z","v":1516043,"vw":72.186016},{"c":71.21,"h":72.415,"l":71.1,"n":27979,"o":72.02,"t":"2025-08-28T04:00:00Z","v":1519446,"vw":71.331254},{"c":71.57,"h":71.9,"l":71.12,"n":30335,"o":71.22,"t":"2025-08-29T04:00:00Z","v":1486859,"vw":71.597536},{"c":71.16,"h":71.76,"l":70.8,"n":33652,"o":71.38,"t":"2025-09-02T04:00:00Z","v":1886484,"vw":71.150894},{"c":71.52,"h":71.725,"l":71,"n":32003,"o":71,"t":"2025-09-03T04:00:00Z","v":1936770,"vw":71.450078},{"c":71.54,"h":72.24,"l":71.23,"n":29762,"o":71.94,"t":"2025-09-04T04:00:00Z","v":1559978,"vw":71.506365},{"c":71.55,"h":71.885,"l":71.13,"n":26209,"o":71.72,"t":"2025-09-05T04:00:00Z","v":1540531,"vw":71.502611},{"c":70.69,"h":71.375,"l":70.52,"n":26246,"o":71.29,"t":"2025-09-08T04:00:00Z","v":1705493,"vw":70.73121},{"c":70.91,"h":71.17,"l":70.4,"n":28352,"o":70.45,"t":"2025-09-09T04:00:00Z","v":1479559,"vw":70.876623},{"c":71.22,"h":71.34,"l":70.525,"n":32761,"o":70.88,"t":"2025-09-10T04:00:00Z","v":1798568,"vw":71.131305},{"c":71.67,"h":71.77,"l":70.93,"n":31486,"o":71.3,"t":"2025-09-11T04:00:00Z","v":1618687,"vw":71.470681},{"c":71.68,"h":71.895,"l":71.17,"n":28624,"o":71.43,"t":"2025-09-12T04:00:00Z","v":1911125,"vw":71.632835},{"c":71.58,"h":72,"l":71.56,"n":30584,"o":71.58,"t":"2025-09-15T04:00:00Z","v":2803056,"vw":71.663311},{"c":69.96,"h":71.44,"l":69.92,"n":30973,"o":71.17,"t":"2025-09-16T04:00:00Z","v":2012168,"vw":70.202362},{"c":70.38,"h":71.14,"l":70.26,"n":29384,"o":70.32,"t":"2025-09-17T04:00:00Z","v":1940986,"vw":70.537402},{"c":70.18,"h":70.67,"l":69.76,"n":28876,"o":69.81,"t":"2025-09-18T04:00:00Z","v":2005308,"vw":70.297932},{"c":70.12,"h":70.54,"l":69.815,"n":35170,"o":70.34,"t":"2025-09-19T04:00:00Z","v":5110591,"vw":70.116434},{"c":70.44,"h":70.75,"l":70.1702,"n":31749,"o":70.27,"t":"2025-09-22T04:00:00Z","v":1964279,"vw":70.443201},{"c":71.49,"h":71.61,"l":70.16,"n":27307,"o":70.24,"t":"2025-09-23T04:00:00Z","v":1706040,"vw":71.193323},{"c":71.66,"h":72.03,"l":71.34,"n":29276,"o":71.46,"t":"2025-09-24T04:00:00Z","v":2015104,"vw":71.652587},{"c":70.98,"h":72.22,"l":69.82,"n":61931,"o":71.94,"t":"2025-09-25T04:00:00Z","v":4981784,"vw":70.743761},{"c":71.84,"h":71.9,"l":70.975,"n":41146,"o":71.27,"t":"2025-09-26T04:00:00Z","v":2200437,"vw":71.732947},{"c":72.77,"h":72.98,"l":71.38,"n":34320,"o":71.71,"t":"2025-09-29T04:00:00Z","v":3034854,"vw":72.632828},{"c":73.26,"h":73.44,"l":72.62,"n":30242,"o":73,"t":"2025-09-30T04:00:00Z","v":1969168,"vw":73.174283},{"c":72.37,"h":73.45,"l":72.325,"n":28912,"o":72.96,"t":"2025-10-01T04:00:00Z","v":2237747,"vw":72.621938},{"c":71.83,"h":72.29,"l":71.37,"n":29984,"o":72.2,"t":"2025-10-02T04:00:00Z","v":1793687,"vw":71.745436},{"c":72.34,"h":72.92,"l":71.72,"n":31682,"o":71.78,"t":"2025-10-03T04:00:00Z","v":2808199,"vw":72.527272},{"c":73.22,"h":73.26,"l":72.35,"n":30515,"o":72.5,"t":"2025-10-06T04:00:00Z","v":2910150,"vw":73.119011},{"c":73.76,"h":74.5575,"l":73.054,"n":37857,"o":73.31,"t":"2025-10-07T04:00:00Z","v":2791435,"vw":73.856305},{"c":73.19,"h":74.26,"l":72.99,"n":25194,"o":74.12,"t":"2025-10-08T04:00:00Z","v":1886096,"vw":73.264502},{"c":73.28,"h":73.8,"l":73.01,"n":37727,"o":73.63,"t":"2025-10-09T04:00:00Z","v":2604815,"vw":73.316542},{"c":74.09,"h":74.63,"l":73.185,"n":32768,"o":73.54,"t":"2025-10-10T04:00:00Z","v":2161766,"vw":74.125697},{"c":73.55,"h":74.14,"l":73.32,"n":27280,"o":73.67,"t":"2025-10-13T04:00:00Z","v":1927742,"vw":73.546078},{"c":74.35,"h":74.905,"l":73.595,"n":25419,"o":73.84,"t":"2025-10-14T04:00:00Z","v":1619807,"vw":74.356251},{"c":75.31,"h":75.42,"l":74.07,"n":29152,"o":74.28,"t":"2025-10-15T04:00:00Z","v":1884904,"vw":75.159144},{"c":74.75,"h":76.11,"l":74.67,"n":29198,"o":75.35,"t":"2025-10-16T04:00:00Z","v":2070035,"vw":75.008869},{"c":74.78,"h":74.98,"l":74.2,"n":27314,"o":74.88,"t":"2025-10-17T04:00:00Z","v":1805950,"vw":74.647229},{"c":75.09,"h":75.31,"l":74.8,"n":26373,"o":75.08,"t":"2025-10-20T04:00:00Z","v":2002826,"vw":75.080207},{"c":74.54,"h":75.37,"l":74.185,"n":25751,"o":75.37,"t":"2025-10-21T04:00:00Z","v":1613129,"vw":74.559921},{"c":75.16,"h":75.595,"l":74.38,"n":27203,"o":74.81,"t":"2025-10-22T04:00:00Z","v":2014438,"vw":75.178852},{"c":74.56,"h":75.55,"l":74.47,"n":23134,"o":75.44,"t":"2025-10-23T04:00:00Z","v":1619046,"vw":74.682375},{"c":74.75,"h":75.17,"l":74.28,"n":26725,"o":74.63,"t":"2025-10-24T04:00:00Z","v":1684055,"vw":74.777026},{"c":74.59,"h":74.805,"l":74.04,"n":29786,"o":74.47,"t":"2025-10-27T04:00:00Z","v":1592415,"vw":74.465193},{"c":73.44,"h":74.55,"l":73.26,"n":32556,"o":74.37,"t":"2025-10-28T04:00:00Z","v":2285298,"vw":73.541049},{"c":72.29,"h":73.65,"l":72.14,"n":39407,"o":73.49,"t":"2025-10-29T04:00:00Z","v":3758430,"vw":72.465426},{"c":73.21,"h":74.03,"l":71.65,"n":60974,"o":72.86,"t":"2025-10-30T04:00:00Z","v":4015739,"vw":73.304336},{"c":73.55,"h":73.94,"l":72.16,"n":47387,"o":72.57,"t":"2025-10-31T04:00:00Z","v":3715809,"vw":73.400953},{"c":72.49,"h":72.94,"l":71.45,"n":83099,"o":72.04,"t":"2025-11-03T05:00:00Z","v":6864202,"vw":72.458663},{"c":72.94,"h":72.95,"l":72,"n":56217,"o":72.2,"t":"2025-11-04T05:00:00Z","v":5959850,"vw":72.683306},{"c":72.57,"h":73.23,"l":72.09,"n":39653,"o":72.96,"t":"2025-11-05T05:00:00Z","v":2724895,"vw":72.716139},{"c":72.35,"h":73.16,"l":72.26,"n":30392,"o":72.52,"t":"2025-11-06T05:00:00Z","v":2751246,"vw":72.560405},{"c":73.23,"h":73.23,"l":71.87,"n":42121,"o":71.95,"t":"2025-11-07T05:00:00Z","v":3008342,"vw":72.924627},{"c":74.06,"h":74.22,"l":72.55,"n":45136,"o":72.55,"t":"2025-11-10T05:00:00Z","v":3147142,"vw":73.893483},{"c":74.84,"h":74.88,"l":73.94,"n":32540,"o":73.94,"t":"2025-11-11T05:00:00Z","v":2052208,"vw":74.637508},{"c":74.96,"h":75.057,"l":74.155,"n":31232,"o":74.86,"t":"2025-11-12T05:00:00Z","v":2172077,"vw":74.767238},{"c":73.93,"h":74.91,"l":73.82,"n":35705,"o":74.62,"t":"2025-11-13T05:00:00Z","v":2135264,"vw":74.241369},{"c":73.94,"h":74.2,"l":73.15,"n":29880,"o":74.02,"t":"2025-11-14T05:00:00Z","v":1990402,"vw":73.789979},{"c":74.46,"h":74.55,"l":73.9602,"n":26471,"o":74.37,"t":"2025-11-17T05:00:00Z","v":1573624,"vw":74.350318},{"c":74.27,"h":75.085,"l":74.19,"n":27026,"o":74.73,"t":"2025-11-18T05:00:00Z","v":1875405,"vw":74.427816},{"c":72.95,"h":74.15,"l":72.58,"n":31718,"o":74.15,"t":"2025-11-19T05:00:00Z","v":2273054,"vw":73.076698},{"c":73.5,"h":74.02,"l":73.23,"n":29703,"o":73.39,"t":"2025-11-20T05:00:00Z","v":1774173,"vw":73.534669},{"c":74.04,"h":74.25,"l":73.26,"n":31531,"o":73.74,"t":"2025-11-21T05:00:00Z","v":2421746,"vw":73.964451},{"c":74.3,"h":74.56,"l":73.38,"n":33287,"o":74.16,"t":"2025-11-24T05:00:00Z","v":3652881,"vw":74.152352},{"c":74.81,"h":74.99,"l":74.32,"n":33564,"o":74.65,"t":"2025-11-25T05:00:00Z","v":2753009,"vw":74.67561},{"c":75.27,"h":75.31,"l":74.72,"n":24383,"o":74.96,"t":"2025-11-26T05:00:00Z","v":1726689,"vw":75.176787},{"c":75.44,"h":75.53,"l":75.13,"n":13889,"o":75.13,"t":"2025-11-28T05:00:00Z","v":840840,"vw":75.400212},{"c":73.16,"h":75.35,"l":73.13,"n":30986,"o":75.03,"t":"2025-12-01T05:00:00Z","v":2723811,"vw":73.633542},{"c":72.64,"h":73.485,"l":72.5,"n":26240,"o":73.4,"t":"2025-12-02T05:00:00Z","v":1635588,"vw":72.797845},{"c":72.19,"h":73,"l":71.68,"n":22759,"o":72.9,"t":"2025-12-03T05:00:00Z","v":1818873,"vw":72.146898},{"c":71.7,"h":72.46,"l":71.01,"n":34003,"o":71.91,"t":"2025-12-04T05:00:00Z","v":1904058,"vw":71.705078},{"c":71.09,"h":71.865,"l":71.04,"n":30960,"o":71.57,"t":"2025-12-05T05:00:00Z","v":1882753,"vw":71.262495},{"c":70.52,"h":71.31,"l":70.31,"n":26885,"o":71.14,"t":"2025-12-08T05:00:00Z","v":1682935,"vw":70.652882},{"c":70.43,"h":71.29,"l":70.285,"n":23993,"o":70.78,"t":"2025-12-09T05:00:00Z","v":1511218,"vw":70.524645},{"c":70.01,"h":70.645,"l":69.97,"n":27811,"o":70.43,"t":"2025-12-10T05:00:00Z","v":1832254,"vw":70.13581},{"c":69.74,"h":70.65,"l":69.33,"n":39978,"o":69.96,"t":"2025-12-11T05:00:00Z","v":2724691,"vw":69.825142},{"c":69.84,"h":70.39,"l":69.585,"n":32674,"o":69.75,"t":"2025-12-12T05:00:00Z","v":2347227,"vw":69.875525},{"c":70.76,"h":70.805,"l":69.91,"n":30885,"o":70.26,"t":"2025-12-15T05:00:00Z","v":1982412,"vw":70.524838},{"c":69.91,"h":71.1275,"l":69.88,"n":28406,"o":71.08,"t":"2025-12-16T05:00:00Z","v":2419542,"vw":70.150204},{"c":70.26,"h":70.39,"l":69.82,"n":40023,"o":69.89,"t":"2025-12-17T05:00:00Z","v":2631847,"vw":70.177654},{"c":70.61,"h":70.78,"l":70.25,"n":34120,"o":70.41,"t":"2025-12-18T05:00:00Z","v":2752687,"vw":70.563544},{"c":69.17,"h":70.69,"l":69.15,"n":30325,"o":70.55,"t":"2025-12-19T05:00:00Z","v":4796614,"vw":69.612222},{"c":69.77,"h":69.86,"l":68.82,"n":32148,"o":69.01,"t":"2025-12-22T05:00:00Z","v":2055132,"vw":69.585878},{"c":70.02,"h":70.26,"l":69.53,"n":30532,"o":69.7,"t":"2025-12-23T05:00:00Z","v":2399744,"vw":70.004489},{"c":70.11,"h":70.22,"l":69.79,"n":13699,"o":70.1,"t":"2025-12-24T05:00:00Z","v":719452,"vw":70.050842},{"c":69.96,"h":70.19,"l":69.72,"n":19648,"o":70,"t":"2025-12-26T05:00:00Z","v":1244641,"vw":69.95619},{"c":70.13,"h":70.58,"l":70.08,"n":26676,"o":70.15,"t":"2025-12-29T05:00:00Z","v":2223646,"vw":70.225083},{"c":70.42,"h":70.7,"l":70.08,"n":20473,"o":70.26,"t":"2025-12-30T05:00:00Z","v":1027371,"vw":70.427659},{"c":69.93,"h":70.48,"l":69.9,"n":18189,"o":70.37,"t":"2025-12-31T05:00:00Z","v":1064198,"vw":70.011195},{"c":70.42,"h":70.91,"l":69.455,"n":28130,"o":69.91,"t":"2026-01-02T05:00:00Z","v":3128195,"vw":70.442},{"c":69.47,"h":70.2,"l":68.64,"n":35349,"o":70.17,"t":"2026-01-05T05:00:00Z","v":2794161,"vw":69.326889},{"c":70.38,"h":70.47,"l":69.515,"n":30460,"o":69.63,"t":"2026-01-06T05:00:00Z","v":2244608,"vw":70.233031},{"c":69.56,"h":70.99,"l":69.34,"n":30502,"o":70.94,"t":"2026-01-07T05:00:00Z","v":1869524,"vw":69.82645},{"c":69.85,"h":70.62,"l":69.58,"n":29882,"o":69.58,"t":"2026-01-08T05:00:00Z","v":3097932,"vw":70.030599},{"c":69.99,"h":70.56,"l":69.74,"n":33078,"o":69.79,"t":"2026-01-09T05:00:00Z","v":3028061,"vw":70.032181},{"c":69.85,"h":70.58,"l":69.595,"n":32198,"o":70.12,"t":"2026-01-12T05:00:00Z","v":2670206,"vw":70.019502},{"c":70.56,"h":70.61,"l":69.43,"n":43845,"o":69.66,"t":"2026-01-13T05:00:00Z","v":2781099,"vw":70.325858},{"c":70.92,"h":71.28,"l":70.28,"n":52866,"o":70.67,"t":"2026-01-14T05:00:00Z","v":3498043,"vw":70.95504},{"c":71.28,"h":71.4,"l":70.695,"n":47260,"o":71.1,"t":"2026-01-15T05:00:00Z","v":2697641,"vw":71.142073},{"c":71.68,"h":71.87,"l":70.78,"n":43403,"o":70.92,"t":"2026-01-16T05:00:00Z","v":3184850,"vw":71.521186},{"c":71.35,"h":71.71,"l":70.77,"n":40513,"o":71.38,"t":"2026-01-20T05:00:00Z","v":2701301,"vw":71.310255},{"c":71.69,"h":72.12,"l":71.335,"n":40189,"o":71.82,"t":"2026-01-21T05:00:00Z","v":2785565,"vw":71.727369},{"c":70.97,"h":71.94,"l":70.82,"n":36026,"o":71.55,"t":"2026-01-22T05:00:00Z","v":2286452,"vw":71.23129},{"c":70.7,"h":71.05,"l":70.03,"n":36046,"o":70.89,"t":"2026-01-23T05:00:00Z","v":3946573,"vw":70.432432},{"c":71.53,"h":71.78,"l":70.87,"n":31608,"o":71.23,"t":"2026-01-26T05:00:00Z","v":2352118,"vw":71.400245},{"c":72.04,"h":72.115,"l":71.27,"n":34576,"o":71.5,"t":"2026-01-27T05:00:00Z","v":2325968,"vw":71.9389},{"c":71.8,"h":72.49,"l":71.61,"n":35273,"o":72.02,"t":"2026-01-28T05:00:00Z","v":2599274,"vw":71.97936},{"c":70.9,"h":72.7,"l":70.31,"n":85388,"o":71.96,"t":"2026-01-29T05:00:00Z","v":6988089,"vw":71.061097},{"c":71.49,"h":71.52,"l":70.28,"n":51827,"o":70.82,"t":"2026-01-30T05:00:00Z","v":3931092,"vw":71.068816},{"c":70.55,"h":71.98,"l":70.29,"n":45286,"o":71.98,"t":"2026-02-02T05:00:00Z","v":3057082,"vw":70.663408},{"c":71.8,"h":71.98,"l":70.55,"n":42058,"o":70.55,"t":"2026-02-03T05:00:00Z","v":2565686,"vw":71.603844},{"c":71.6,"h":72.75,"l":71.385,"n":51627,"o":72,"t":"2026-02-04T05:00:00Z","v":3600926,"vw":72.039236},{"c":72.86,"h":74.17,"l":71.52,"n":87801,"o":72.57,"t":"2026-02-05T05:00:00Z","v":5310305,"vw":73.117779},{"c":72.84,"h":73.875,"l":72.13,"n":50049,"o":73.52,"t":"2026-02-06T05:00:00Z","v":3471846,"vw":72.817909},{"c":72.82,"h":72.95,"l":71.695,"n":37343,"o":72.44,"t":"2026-02-09T05:00:00Z","v":2810976,"vw":72.580141},{"c":73.75,"h":74.26,"l":72.56,"n":40470,"o":73,"t":"2026-02-10T05:00:00Z","v":2816519,"vw":73.710291},{"c":74.52,"h":74.57,"l":73.344,"n":49183,"o":73.75,"t":"2026-02-11T05:00:00Z","v":3089716,"vw":74.234323},{"c":74.73,"h":75.61,"l":74.48,"n":62843,"o":74.79,"t":"2026-02-12T05:00:00Z","v":4716848,"vw":75.061312},{"c":76.74,"h":76.775,"l":74.53,"n":54224,"o":74.66,"t":"2026-02-13T05:00:00Z","v":4166471,"vw":76.481634},{"c":76.04,"h":77.275,"l":75.93,"n":46084,"o":76.58,"t":"2026-02-17T05:00:00Z","v":3086836,"vw":76.202032},{"c":75.11,"h":76.43,"l":74.985,"n":47009,"o":76.28,"t":"2026-02-18T05:00:00Z","v":3295701,"vw":75.223552},{"c":75.85,"h":76.49,"l":75.275,"n":52707,"o":75.6,"t":"2026-02-19T05:00:00Z","v":4435105,"vw":75.8157},{"c":75.86,"h":76.455,"l":75.2,"n":53855,"o":76.44,"t":"2026-02-20T05:00:00Z","v":4349796,"vw":75.868103},{"c":76.3,"h":76.8275,"l":75.99,"n":62151,"o":76.22,"t":"2026-02-23T05:00:00Z","v":4261707,"vw":76.326771},{"c":76.78,"h":76.78,"l":75.61,"n":52369,"o":76.22,"t":"2026-02-24T05:00:00Z","v":3848736,"vw":76.461967},{"c":76.59,"h":76.82,"l":75.695,"n":38049,"o":76.53,"t":"2026-02-25T05:00:00Z","v":2505594,"vw":76.522786},{"c":77.05,"h":77.37,"l":76.785,"n":37663,"o":76.93,"t":"2026-02-26T05:00:00Z","v":3548875,"vw":77.077995},{"c":78.07,"h":78.31,"l":77.1,"n":46368,"o":77.24,"t":"2026-02-27T05:00:00Z","v":4608411,"vw":77.98093},{"c":78.08,"h":78.47,"l":77.775,"n":44246,"o":78.04,"t":"2026-03-02T05:00:00Z","v":2525139,"vw":78.078631},{"c":77.8,"h":78.25,"l":76.08,"n":45764,"o":77.24,"t":"2026-03-03T05:00:00Z","v":2697793,"vw":77.445584},{"c":78.12,"h":78.45,"l":77.05,"n":38982,"o":78.1,"t":"2026-03-04T05:00:00Z","v":3062500,"vw":78.008746},{"c":77.2,"h":77.605,"l":76.72,"n":41762,"o":77.5,"t":"2026-03-05T05:00:00Z","v":3661652,"vw":77.124243},{"c":77.16,"h":77.44,"l":75.94,"n":44205,"o":76.32,"t":"2026-03-06T05:00:00Z","v":3213857,"vw":76.949713},{"c":77.24,"h":77.46,"l":76.25,"n":40866,"o":77.31,"t":"2026-03-09T04:00:00Z","v":2869373,"vw":77.146862},{"c":76.43,"h":77.33,"l":76.35,"n":37206,"o":76.69,"t":"2026-03-10T04:00:00Z","v":2870237,"vw":76.602528},{"c":75.84,"h":76.67,"l":75.66,"n":27374,"o":76.38,"t":"2026-03-11T04:00:00Z","v":2474636,"vw":75.881096},{"c":76.78,"h":77.49,"l":75.91,"n":32783,"o":77.2,"t":"2026-03-12T04:00:00Z","v":1929035,"vw":76.917827},{"c":77.83,"h":78.24,"l":77.24,"n":30849,"o":77.6,"t":"2026-03-13T04:00:00Z","v":1883144,"vw":77.835586},{"c":78.27,"h":78.46,"l":77.83,"n":31183,"o":78.46,"t":"2026-03-16T04:00:00Z","v":1693992,"vw":78.212308},{"c":78.29,"h":78.88,"l":78.2,"n":34192,"o":78.6,"t":"2026-03-17T04:00:00Z","v":1948708,"vw":78.439248},{"c":77.48,"h":78.28,"l":77.11,"n":32975,"o":78.28,"t":"2026-03-18T04:00:00Z","v":2082033,"vw":77.451913},{"c":77.45,"h":77.75,"l":76.515,"n":48768,"o":77.44,"t":"2026-03-19T04:00:00Z","v":3096950,"vw":77.37042},{"c":74.42,"h":77.565,"l":74.19,"n":52140,"o":77.44,"t":"2026-03-20T04:00:00Z","v":4729094,"vw":75.201153},{"c":74.62,"h":75.385,"l":74.31,"n":45217,"o":75.07,"t":"2026-03-23T04:00:00Z","v":2361761,"vw":74.790931},{"c":75.34,"h":76.12,"l":74.26,"n":38294,"o":74.4,"t":"2026-03-24T04:00:00Z","v":2885239,"vw":75.544581},{"c":75.44,"h":76.2,"l":75.32,"n":35050,"o":76,"t":"2026-03-25T04:00:00Z","v":1966884,"vw":75.684527},{"c":76.33,"h":76.445,"l":75.075,"n":34501,"o":75.38,"t":"2026-03-26T04:00:00Z","v":2118267,"vw":76.208938},{"c":76.21,"h":77.18,"l":76.01,"n":40823,"o":76.33,"t":"2026-03-27T04:00:00Z","v":2695833,"vw":76.474226},{"c":77.21,"h":77.72,"l":76.64,"n":39922,"o":77.3,"t":"2026-03-30T04:00:00Z","v":2645223,"vw":77.276522},{"c":77.58,"h":77.66,"l":76.39,"n":61621,"o":77.49,"t":"2026-03-31T04:00:00Z","v":4415433,"vw":77.35921},{"c":77.92,"h":78.145,"l":77.07,"n":44179,"o":77.07,"t":"2026-04-01T04:00:00Z","v":3339560,"vw":77.840795},{"c":78.58,"h":78.87,"l":77.82,"n":38370,"o":78.32,"t":"2026-04-02T04:00:00Z","v":2193200,"vw":78.530353},{"c":78.33,"h":78.91,"l":78.07,"n":29564,"o":78.24,"t":"2026-04-06T04:00:00Z","v":2102207,"vw":78.405938},{"c":78.59,"h":79.2,"l":78.2,"n":30915,"o":78.3,"t":"2026-04-07T04:00:00Z","v":1999515,"vw":78.751623},{"c":78.82,"h":78.84,"l":77.54,"n":40893,"o":78.05,"t":"2026-04-08T04:00:00Z","v":2631101,"vw":78.47509},{"c":79.94,"h":80.36,"l":78.02,"n":50529,"o":78.02,"t":"2026-04-09T04:00:00Z","v":3820990,"vw":79.943162},{"c":79.38,"h":80.2,"l":79.165,"n":28297,"o":79.94,"t":"2026-04-10T04:00:00Z","v":2157546,"vw":79.530717},{"c":78.45,"h":79.34,"l":77.8,"n":38178,"o":79.32,"t":"2026-04-13T04:00:00Z","v":2429337,"vw":78.331639},{"c":78.82,"h":78.88,"l":77.47,"n":41784,"o":78.27,"t":"2026-04-14T04:00:00Z","v":2922631,"vw":78.560567},{"c":77.48,"h":78.62,"l":77.43,"n":44811,"o":78.5,"t":"2026-04-15T04:00:00Z","v":2927856,"vw":77.731986},{"c":78.11,"h":78.14,"l":77.04,"n":48344,"o":77.42,"t":"2026-04-16T04:00:00Z","v":3143469,"vw":77.75411},{"c":77.75,"h":77.81,"l":76.58,"n":41218,"o":77.52,"t":"2026-04-17T04:00:00Z","v":2439586,"vw":77.470688},{"c":77.04,"h":78.295,"l":76.9,"n":30649,"o":77.8,"t":"2026-04-20T04:00:00Z","v":1952876,"vw":77.342225},{"c":75.58,"h":77.475,"l":75.38,"n":38519,"o":77.3,"t":"2026-04-21T04:00:00Z","v":2382368,"vw":75.904198},{"c":74.98,"h":76.575,"l":74.631,"n":36484,"o":76.11,"t":"2026-04-22T04:00:00Z","v":2581628,"vw":75.147546},{"c":76.62,"h":76.68,"l":75.39,"n":47742,"o":75.58,"t":"2026-04-23T04:00:00Z","v":3607844,"vw":76.373148},{"c":76.27,"h":76.75,"l":75.86,"n":46998,"o":76.48,"t":"2026-04-24T04:00:00Z","v":3292686,"vw":76.275787},{"c":76.05,"h":76.77,"l":75.96,"n":45995,"o":76.51,"t":"2026-04-27T04:00:00Z","v":3691826,"vw":76.18758},{"c":75.92,"h":77.24,"l":75.4,"n":66965,"o":77.185,"t":"2026-04-28T04:00:00Z","v":5011574,"vw":75.892147},{"c":74.73,"h":75.725,"l":74.495,"n":45390,"o":75.38,"t":"2026-04-29T04:00:00Z","v":3463391,"vw":74.951523},{"c":76.74,"h":76.85,"l":75.08,"n":46803,"o":75.11,"t":"2026-04-30T04:00:00Z","v":3623215,"vw":76.436352},{"c":76.03,"h":77.175,"l":75.97,"n":43568,"o":76.64,"t":"2026-05-01T04:00:00Z","v":3278881,"vw":76.356339},{"c":75.69,"h":76.432,"l":75.09,"n":36322,"o":75.56,"t":"2026-05-04T04:00:00Z","v":2909472,"vw":75.63144},{"c":74.93,"h":76.015,"l":74.85,"n":33372,"o":75.79,"t":"2026-05-05T04:00:00Z","v":2318735,"vw":75.289729},{"c":74.05,"h":75,"l":73.95,"n":41408,"o":74.66,"t":"2026-05-06T04:00:00Z","v":3179091,"vw":74.183236},{"c":73.96,"h":74.22,"l":73.41,"n":42046,"o":73.85,"t":"2026-05-07T04:00:00Z","v":3132521,"vw":73.939041},{"c":72.61,"h":73.88,"l":72.485,"n":35420,"o":73.61,"t":"2026-05-08T04:00:00Z","v":2307391,"vw":72.833092},{"c":73.19,"h":73.4494,"l":72.765,"n":36863,"o":73.03,"t":"2026-05-11T04:00:00Z","v":2314729,"vw":73.164728},{"c":73.31,"h":73.61,"l":72.52,"n":39112,"o":72.78,"t":"2026-05-12T04:00:00Z","v":2265872,"vw":73.255398},{"c":72.81,"h":72.99,"l":72.235,"n":36679,"o":72.85,"t":"2026-05-13T04:00:00Z","v":2085799,"vw":72.691232},{"c":73.26,"h":73.305,"l":72.55,"n":36943,"o":72.57,"t":"2026-05-14T04:00:00Z","v":2165730,"vw":73.135771},{"c":71.64,"h":73.18,"l":71.525,"n":30867,"o":72.85,"t":"2026-05-15T04:00:00Z","v":1985459,"vw":71.944682},{"c":72.13,"h":72.77,"l":71.845,"n":42860,"o":72.22,"t":"2026-05-18T04:00:00Z","v":2782257,"vw":72.121168},{"c":73.31,"h":73.44,"l":71.97,"n":47160,"o":72.3,"t":"2026-05-19T04:00:00Z","v":2724317,"vw":73.17968},{"c":72.95,"h":73.73,"l":72.72,"n":33897,"o":73.49,"t":"2026-05-20T04:00:00Z","v":2188730,"vw":73.137477},{"c":73.64,"h":73.7,"l":72.73,"n":29066,"o":72.93,"t":"2026-05-21T04:00:00Z","v":2190920,"vw":73.509646},{"c":74.53,"h":74.725,"l":73.66,"n":32509,"o":73.83,"t":"2026-05-22T04:00:00Z","v":2154140,"vw":74.417167},{"c":74.2,"h":74.75,"l":74.17,"n":28670,"o":74.63,"t":"2026-05-26T04:00:00Z","v":2017641,"vw":74.290807},{"c":74.22,"h":75,"l":73.8,"n":33363,"o":75,"t":"2026-05-27T04:00:00Z","v":2058457,"vw":74.205726},{"c":73.17,"h":74.44,"l":72.93,"n":42311,"o":74.3,"t":"2026-05-28T04:00:00Z","v":2583136,"vw":73.380088},{"c":72.57,"h":73.59,"l":72.165,"n":47057,"o":73.59,"t":"2026-05-29T04:00:00Z","v":5780507,"vw":72.558102},{"c":70.58,"h":72.31,"l":70.57,"n":40614,"o":72.03,"t":"2026-06-01T04:00:00Z","v":2313586,"vw":70.996675},{"c":71.85,"h":71.91,"l":70.83,"n":47591,"o":71.02,"t":"2026-06-02T04:00:00Z","v":3289390,"vw":71.594844},{"c":70.22,"h":73.04,"l":70.2,"n":86800,"o":71.99,"t":"2026-06-03T04:00:00Z","v":6752492,"vw":71.29427},{"c":70.36,"h":70.65,"l":68.835,"n":66631,"o":69.495,"t":"2026-06-04T04:00:00Z","v":4865505,"vw":69.973604},{"c":72.04,"h":72.58,"l":70.59,"n":52446,"o":70.8,"t":"2026-06-05T04:00:00Z","v":4708105,"vw":72.006374},{"c":70.91,"h":72.19,"l":70.91,"n":44067,"o":71.99,"t":"2026-06-08T04:00:00Z","v":3654014,"vw":71.171229},{"c":72.63,"h":72.72,"l":71.06,"n":61212,"o":71.21,"t":"2026-06-09T04:00:00Z","v":5455116,"vw":72.359335},{"c":73.46,"h":73.75,"l":72.5892,"n":50303,"o":73.2,"t":"2026-06-10T04:00:00Z","v":4565341,"vw":73.410257},{"c":72.85,"h":74.39,"l":72.73,"n":51239,"o":73.8,"t":"2026-06-11T04:00:00Z","v":4452980,"vw":73.46271},{"c":73.57,"h":73.71,"l":72.96,"n":41113,"o":73.16,"t":"2026-06-12T04:00:00Z","v":2482657,"vw":73.417012},{"c":73.65,"h":74.27,"l":72.98,"n":39560,"o":73.14,"t":"2026-06-15T04:00:00Z","v":2985602,"vw":73.809036},{"c":74.03,"h":74.7,"l":73.63,"n":32598,"o":73.63,"t":"2026-06-16T04:00:00Z","v":2197658,"vw":74.144302},{"c":73.31,"h":74.27,"l":72.74,"n":34220,"o":73.55,"t":"2026-06-17T04:00:00Z","v":2219560,"vw":73.368333},{"c":73.38,"h":74.29,"l":73.15,"n":31760,"o":73.48,"t":"2026-06-18T04:00:00Z","v":4839576,"vw":73.580888},{"c":73.8,"h":74.64,"l":73.11,"n":39125,"o":73.15,"t":"2026-06-22T04:00:00Z","v":3730216,"vw":74.034026},{"c":75.33,"h":75.43,"l":73.81,"n":46477,"o":74.25,"t":"2026-06-23T04:00:00Z","v":3742718,"vw":75.006514},{"c":76.49,"h":76.66,"l":75.445,"n":45227,"o":75.58,"t":"2026-06-24T04:00:00Z","v":3772110,"vw":76.218946},{"c":77.1,"h":77.72,"l":75.56,"n":42077,"o":75.56,"t":"2026-06-25T04:00:00Z","v":4235777,"vw":77.146066},{"c":78.81,"h":78.87,"l":77.3,"n":39350,"o":77.73,"t":"2026-06-26T04:00:00Z","v":4116548,"vw":78.453862},{"c":77.93,"h":78.69,"l":77.46,"n":45388,"o":78.35,"t":"2026-06-29T04:00:00Z","v":3295541,"vw":77.900424},{"c":76.5,"h":77.8,"l":76.47,"n":39471,"o":77.33,"t":"2026-06-30T04:00:00Z","v":3416442,"vw":76.943181},{"c":75.92,"h":77.045,"l":75.77,"n":51394,"o":76.41,"t":"2026-07-01T04:00:00Z","v":4382725,"vw":76.168026},{"c":77.73,"h":77.76,"l":76.11,"n":34263,"o":76.56,"t":"2026-07-02T04:00:00Z","v":1904913,"vw":77.310768},{"c":76.29,"h":78.51,"l":76.22,"n":33745,"o":78.51,"t":"2026-07-06T04:00:00Z","v":1977348,"vw":76.427174},{"c":77.02,"h":78.42,"l":76.82,"n":35683,"o":77,"t":"2026-07-07T04:00:00Z","v":3010740,"vw":77.192963},{"c":76.19,"h":77.14,"l":75.965,"n":46051,"o":77.13,"t":"2026-07-08T04:00:00Z","v":4265673,"vw":76.317497},{"c":75,"h":76.53,"l":74.73,"n":41846,"o":76.07,"t":"2026-07-09T04:00:00Z","v":3647409,"vw":75.174711},{"c":75.4,"h":75.62,"l":74.99,"n":28938,"o":75.06,"t":"2026-07-10T04:00:00Z","v":2283918,"vw":75.383763},{"c":75.75,"h":76.27,"l":75.075,"n":31343,"o":75.59,"t":"2026-07-13T04:00:00Z","v":2336340,"vw":75.683848},{"c":75.08,"h":76.36,"l":74.95,"n":33832,"o":75.9,"t":"2026-07-14T04:00:00Z","v":2334222,"vw":75.221421},{"c":74.02,"h":75.34,"l":73.835,"n":35349,"o":75.34,"t":"2026-07-15T04:00:00Z","v":2662903,"vw":74.303805},{"c":74.39,"h":75.16,"l":73.82,"n":50106,"o":74.01,"t":"2026-07-16T04:00:00Z","v":4237593,"vw":74.331933},{"c":73.65,"h":75.9,"l":73.415,"n":56031,"o":75,"t":"2026-07-17T04:00:00Z","v":3720882,"vw":74.308978},{"c":72.88,"h":74.32,"l":72.57,"n":40411,"o":73.9,"t":"2026-07-20T04:00:00Z","v":2775723,"vw":72.964138},{"c":72.5,"h":72.805,"l":71.77,"n":45247,"o":72.55,"t":"2026-07-21T04:00:00Z","v":5127862,"vw":72.345591},{"c":73.98,"h":74.02,"l":72.875,"n":43635,"o":73.26,"t":"2026-07-22T04:00:00Z","v":4079372,"vw":73.61642},{"c":74.15,"h":74.45,"l":73.055,"n":56931,"o":73.1,"t":"2026-07-23T04:00:00Z","v":4449210,"vw":74.100708},{"c":74.7,"h":75.45,"l":74.37,"n":46715,"o":74.52,"t":"2026-07-24T04:00:00Z","v":4168441,"vw":74.839464},{"c":74.27,"h":75.2,"l":73.9,"n":50533,"o":74.33,"t":"2026-07-27T04:00:00Z","v":3895220,"vw":74.331054},{"c":74.37,"h":76.39,"l":74.37,"n":63295,"o":74.92,"t":"2026-07-28T04:00:00Z","v":4405019,"vw":75.114241},{"c":74.36,"h":75.14,"l":73.89,"n":54153,"o":74.45,"t":"2026-07-29T04:00:00Z","v":3851349,"vw":74.400645},{"c":72.26,"h":74.46,"l":71.975,"n":46343,"o":73.63,"t":"2026-07-30T04:00:00Z","v":3899833,"vw":72.456907},{"c":71.99,"h":72.56,"l":71.54,"n":35888,"o":72.1,"t":"2026-07-31T04:00:00Z","v":4537747,"vw":72.106793},{"c":71.74,"h":72.53,"l":71.13,"n":41640,"o":72.32,"t":"2026-08-03T04:00:00Z","v":4364599,"vw":71.732653},{"c":71.73,"h":72.05,"l":70.78,"n":47684,"o":71.25,"t":"2026-08-04T04:00:00Z","v":4590279,"vw":71.646217},{"c":71.59,"h":72.405,"l":70.52,"n":40317,"o":71.65,"t":"2026-08-05T04:00:00Z","v":2801058,"vw":71.37401},{"c":71.2,"h":72.28,"l":70.645,"n":42360,"o":72.25,"t":"2026-08-06T04:00:00Z","v":3271967,"vw":71.211978},{"c":71.03,"h":71.41,"l":69.87,"n":41084,"o":70.36,"t":"2026-08-07T04:00:00Z","v":3614390,"vw":71.032011},{"c":69.06,"h":70.67,"l":68.93,"n":48917,"o":70.48,"t":"2026-08-10T04:00:00Z","v":3915067,"vw":69.287445},{"c":69.62,"h":69.79,"l":68.74,"n":47811,"o":69.06,"t":"2026-08-11T04:00:00Z","v":4510058,"vw":69.467197},{"c":70.02,"h":70.17,"l":69.59,"n":50095,"o":69.65,"t":"2026-08-12T04:00:00Z","v":5368600,"vw":69.890451},{"c":70.51,"h":70.74,"l":70.05,"n":46530,"o":70.22,"t":"2026-08-13T04:00:00Z","v":3831952,"vw":70.474284},{"c":71.11,"h":71.39,"l":70.36,"n":38087,"o":70.41,"t":"2026-08-14T04:00:00Z","v":2243919,"vw":71.114817},{"c":71.4,"h":71.59,"l":70.72,"n":50252,"o":71,"t":"2026-08-17T04:00:00Z","v":4374276,"vw":71.320379},{"c":71.06,"h":72.44,"l":70.99,"n":50860,"o":72.28,"t":"2026-08-18T04:00:00Z","v":4648977,"vw":71.379775},{"c":70.61,"h":71.64,"l":70.485,"n":39735,"o":71.58,"t":"2026-08-19T04:00:00Z","v":2659455,"vw":70.775579},{"c":69.83,"h":70.95,"l":69.76,"n":44085,"o":70.36,"t":"2026-08-20T04:00:00Z","v":4010289,"vw":70.215431},{"c":68.27,"h":70.09,"l":68.25,"n":41743,"o":70.09,"t":"2026-08-21T04:00:00Z","v":3724101,"vw":68.620681},{"c":68.42,"h":68.72,"l":67.9,"n":46042,"o":68.62,"t":"2026-08-24T04:00:00Z","v":3989333,"vw":68.412376},{"c":68.74,"h":69.07,"l":68.28,"n":35333,"o":68.4,"t":"2026-08-25T04:00:00Z","v":2580788,"vw":68.693185},{"c":69.23,"h":69.405,"l":68.84,"n":29255,"o":68.84,"t":"2026-08-26T04:00:00Z","v":2372169,"vw":69.188289},{"c":68.35,"h":68.795,"l":68.2201,"n":33954,"o":68.58,"t":"2026-08-27T04:00:00Z","v":2006089,"vw":68.413367},{"c":68.21,"h":68.93,"l":67.94,"n":36656,"o":68.76,"t":"2026-08-28T04:00:00Z","v":2174274,"vw":68.25658},{"c":68.06,"h":68.34,"l":67.47,"n":33337,"o":67.76,"t":"2026-08-31T04:00:00Z","v":3449160,"vw":68.023519},{"c":67.96,"h":68.7,"l":67.57,"n":44550,"o":68.46,"t":"2026-09-01T04:00:00Z","v":2747205,"vw":67.896156},{"c":68.06,"h":68.245,"l":67.19,"n":37123,"o":67.75,"t":"2026-09-02T04:00:00Z","v":2794580,"vw":67.985031},{"c":68.59,"h":68.71,"l":68.13,"n":33989,"o":68.31,"t":"2026-09-03T04:00:00Z","v":3201979,"vw":68.532557},{"c":68.46,"h":69.14,"l":68.23,"n":45989,"o":68.23,"t":"2026-09-04T04:00:00Z","v":3154426,"vw":68.532035},{"c":68.79,"h":69.36,"l":68.28,"n":37985,"o":68.28,"t":"2026-09-08T04:00:00Z","v":3107874,"vw":68.946018},{"c":68.17,"h":68.95,"l":67.905,"n":36288,"o":68.71,"t":"2026-09-09T04:00:00Z","v":2483666,"vw":68.210946},{"c":67.68,"h":68.73,"l":67.67,"n":38485,"o":68.42,"t":"2026-09-10T04:00:00Z","v":2983608,"vw":67.922567},{"c":67.15,"h":68.365,"l":66.995,"n":33372,"o":68.11,"t":"2026-09-11T04:00:00Z","v":2787590,"vw":67.336523},{"c":66.82,"h":67.8,"l":66.585,"n":40683,"o":67.51,"t":"2026-09-14T04:00:00Z","v":3022613,"vw":66.976271},{"c":65.92,"h":66.92,"l":65.745,"n":40247,"o":66.8,"t":"2026-09-15T04:00:00Z","v":2973036,"vw":66.082876},{"c":65.99,"h":66.645,"l":65.67,"n":33339,"o":66.34,"t":"2026-09-16T04:00:00Z","v":2048561,"vw":66.071599},{"c":66.2,"h":66.57,"l":65.79,"n":40783,"o":66.25,"t":"2026-09-17T04:00:00Z","v":3248333,"vw":66.142343},{"c":65.34,"h":65.86,"l":65.14,"n":39428,"o":65.86,"t":"2026-09-18T04:00:00Z","v":5829983,"vw":65.398999},{"c":64.7,"h":65.41,"l":64.415,"n":38235,"o":65.38,"t":"2026-09-21T04:00:00Z","v":2807157,"vw":64.769142},{"c":64.27,"h":65.01,"l":64.19,"n":48764,"o":64.66,"t":"2026-09-22T04:00:00Z","v":4438731,"vw":64.436784},{"c":63.15,"h":64.04,"l":62.93,"n":52760,"o":64.04,"t":"2026-09-23T04:00:00Z","v":4020257,"vw":63.214169},{"c":62.77,"h":63.5,"l":62.76,"n":62595,"o":63.33,"t":"2026-09-24T04:00:00Z","v":5012829,"vw":63.072954},{"c":62.95,"h":63.15,"l":62.38,"n":57612,"o":62.72,"t":"2026-09-25T04:00:00Z","v":3887664,"vw":62.800729},{"c":62.6,"h":63.26,"l":62.415,"n":55041,"o":63,"t":"2026-09-28T04:00:00Z","v":4283588,"vw":62.725053},{"c":63.45,"h":63.5,"l":62.285,"n":70013,"o":62.285,"t":"2026-09-29T04:00:00Z","v":6496622,"vw":63.152772},{"c":63.08,"h":63.855,"l":63.01,"n":57400,"o":63.72,"t":"2026-09-30T04:00:00Z","v":4765852,"vw":63.19705},{"c":63.64,"h":63.705,"l":62.55,"n":72842,"o":62.96,"t":"2026-10-01T04:00:00Z","v":5786185,"vw":63.389569},{"c":63.74,"h":64.63,"l":63.645,"n":60720,"o":64.05,"t":"2026-10-02T04:00:00Z","v":5152583,"vw":63.89714},{"c":64.03,"h":64.58,"l":63.365,"n":57761,"o":63.83,"t":"2026-10-05T04:00:00Z","v":5368857,"vw":64.141216},{"c":65.07,"h":65.11,"l":64.1,"n":46008,"o":64.35,"t":"2026-10-06T04:00:00Z","v":3681969,"vw":64.795235},{"c":65.07,"h":65.4,"l":64.65,"n":48995,"o":65.07,"t":"2026-10-07T04:00:00Z","v":3972752,"vw":65.139112},{"c":65.34,"h":65.465,"l":64.53,"n":38594,"o":65.07,"t":"2026-10-08T04:00:00Z","v":3206068,"vw":65.215793},{"c":65.49,"h":65.635,"l":65.07,"n":35144,"o":65.12,"t":"2026-10-09T04:00:00Z","v":2754622,"vw":65.399741},{"c":65.86,"h":65.86,"l":65.04,"n":40057,"o":65.58,"t":"2026-10-12T04:00:00Z","v":3030965,"vw":65.685037},{"c":66.3,"h":66.43,"l":64.99,"n":43089,"o":66.28,"t":"2026-10-13T04:00:00Z","v":3258100,"vw":66.05248},{"c":66.82,"h":66.985,"l":65.19,"n":56278,"o":66.27,"t":"2026-10-14T04:00:00Z","v":4201942,"vw":66.589316},{"c":66.94,"h":67.93,"l":66.815,"n":59367,"o":67.93,"t":"2026-10-15T04:00:00Z","v":5005911,"vw":67.157764},{"c":68.7,"h":68.99,"l":66.96,"n":72300,"o":67.27,"t":"2026-10-16T04:00:00Z","v":7615085,"vw":68.352279},{"c":67.37,"h":68.6073,"l":67.195,"n":53773,"o":68.5,"t":"2026-10-19T04:00:00Z","v":4609541,"vw":67.605451},{"c":68.42,"h":68.85,"l":67.695,"n":45791,"o":67.91,"t":"2026-10-20T04:00:00Z","v":3581590,"vw":68.472073},{"c":68.13,"h":68.8,"l":68.085,"n":40719,"o":68.65,"t":"2026-10-21T04:00:00Z","v":3137898,"vw":68.24832},{"c":70.3,"h":70.365,"l":68.34,"n":53940,"o":68.34,"t":"2026-10-22T04:00:00Z","v":4459899,"vw":69.938354}],"volatilityBars":[{"c":64.525,"h":64.675,"l":64.415,"n":631,"o":64.66,"t":"2026-09-22T13:30:00Z","v":66210,"vw":64.591195},{"c":64.56,"h":64.61,"l":64.39,"n":693,"o":64.5051,"t":"2026-09-22T13:45:00Z","v":28211,"vw":64.530314},{"c":64.64,"h":64.805,"l":64.55,"n":1277,"o":64.55,"t":"2026-09-22T14:00:00Z","v":53907,"vw":64.663281},{"c":64.8,"h":64.85,"l":64.65,"n":1249,"o":64.6601,"t":"2026-09-22T14:15:00Z","v":41327,"vw":64.759005},{"c":64.83,"h":64.945,"l":64.7147,"n":1066,"o":64.82,"t":"2026-09-22T14:30:00Z","v":38564,"vw":64.832018},{"c":64.88,"h":64.91,"l":64.79,"n":942,"o":64.835,"t":"2026-09-22T14:45:00Z","v":32438,"vw":64.845673},{"c":65,"h":65,"l":64.86,"n":1081,"o":64.89,"t":"2026-09-22T15:00:00Z","v":59354,"vw":64.94499},{"c":64.87,"h":65.01,"l":64.83,"n":891,"o":64.99,"t":"2026-09-22T15:15:00Z","v":43872,"vw":64.886247},{"c":64.86,"h":64.9327,"l":64.82,"n":1002,"o":64.86,"t":"2026-09-22T15:30:00Z","v":39331,"vw":64.878204},{"c":64.905,"h":64.916,"l":64.83,"n":835,"o":64.87,"t":"2026-09-22T15:45:00Z","v":36275,"vw":64.884044},{"c":64.87,"h":64.94,"l":64.83,"n":1797,"o":64.91,"t":"2026-09-22T16:00:00Z","v":98101,"vw":64.883993},{"c":64.82,"h":64.87,"l":64.7,"n":2876,"o":64.87,"t":"2026-09-22T16:15:00Z","v":163440,"vw":64.769603},{"c":64.67,"h":64.825,"l":64.67,"n":916,"o":64.82,"t":"2026-09-22T16:30:00Z","v":46365,"vw":64.753696},{"c":64.665,"h":64.695,"l":64.56,"n":4337,"o":64.67,"t":"2026-09-22T16:45:00Z","v":400563,"vw":64.64635},{"c":64.47,"h":64.67,"l":64.47,"n":1051,"o":64.665,"t":"2026-09-22T17:00:00Z","v":46139,"vw":64.589244},{"c":64.42,"h":64.495,"l":64.365,"n":1168,"o":64.475,"t":"2026-09-22T17:15:00Z","v":73157,"vw":64.41093},{"c":64.31,"h":64.455,"l":64.3001,"n":2938,"o":64.41,"t":"2026-09-22T17:30:00Z","v":267057,"vw":64.369541},{"c":64.26,"h":64.35,"l":64.26,"n":2094,"o":64.31,"t":"2026-09-22T17:45:00Z","v":193238,"vw":64.311615},{"c":64.35,"h":64.41,"l":64.26,"n":2826,"o":64.26,"t":"2026-09-22T18:00:00Z","v":324107,"vw":64.354418},{"c":64.415,"h":64.455,"l":64.305,"n":1726,"o":64.35,"t":"2026-09-22T18:15:00Z","v":108722,"vw":64.396143},{"c":64.4199,"h":64.49,"l":64.4,"n":1179,"o":64.41,"t":"2026-09-22T18:30:00Z","v":60512,"vw":64.442699},{"c":64.4,"h":64.5,"l":64.335,"n":1412,"o":64.42,"t":"2026-09-22T18:45:00Z","v":118765,"vw":64.415105},{"c":64.46,"h":64.46,"l":64.36,"n":1939,"o":64.39,"t":"2026-09-22T19:00:00Z","v":157319,"vw":64.410387},{"c":64.495,"h":64.5299,"l":64.405,"n":2467,"o":64.46,"t":"2026-09-22T19:15:00Z","v":267136,"vw":64.446074},{"c":64.435,"h":64.5,"l":64.41,"n":2431,"o":64.495,"t":"2026-09-22T19:30:00Z","v":169878,"vw":64.453237},{"c":64.25,"h":64.47,"l":64.19,"n":7670,"o":64.435,"t":"2026-09-22T19:45:00Z","v":595683,"vw":64.306368},{"c":64.27,"h":64.27,"l":64.27,"n":70,"o":64.27,"t":"2026-09-22T20:00:00Z","v":903813,"vw":64.27},{"c":63.745,"h":64.04,"l":63.745,"n":906,"o":64.04,"t":"2026-09-23T13:30:00Z","v":61917,"vw":63.942273},{"c":63.33,"h":63.79,"l":63.21,"n":1423,"o":63.74,"t":"2026-09-23T13:45:00Z","v":82721,"vw":63.386033},{"c":63.29,"h":63.42,"l":63.16,"n":1829,"o":63.35,"t":"2026-09-23T14:00:00Z","v":130590,"vw":63.317962},{"c":63.37,"h":63.49,"l":63.29,"n":1622,"o":63.305,"t":"2026-09-23T14:15:00Z","v":78346,"vw":63.405981},{"c":63.39,"h":63.52,"l":63.3272,"n":1818,"o":63.365,"t":"2026-09-23T14:30:00Z","v":89764,"vw":63.414179},{"c":63.275,"h":63.395,"l":63.115,"n":3001,"o":63.37,"t":"2026-09-23T14:45:00Z","v":162460,"vw":63.254269},{"c":63.105,"h":63.29,"l":63.105,"n":1662,"o":63.29,"t":"2026-09-23T15:00:00Z","v":99733,"vw":63.166049},{"c":63.05,"h":63.11,"l":62.99,"n":1809,"o":63.11,"t":"2026-09-23T15:15:00Z","v":87246,"vw":63.049718},{"c":63.08,"h":63.11,"l":62.99,"n":2016,"o":63.05,"t":"2026-09-23T15:30:00Z","v":82990,"vw":63.064585},{"c":62.98,"h":63.08,"l":62.965,"n":1406,"o":63.05,"t":"2026-09-23T15:45:00Z","v":93801,"vw":63.000048},{"c":63.015,"h":63.025,"l":62.93,"n":1672,"o":62.99,"t":"2026-09-23T16:00:00Z","v":81453,"vw":62.984987},{"c":63.225,"h":63.25,"l":62.985,"n":1606,"o":63.01,"t":"2026-09-23T16:15:00Z","v":79709,"vw":63.127965},{"c":63.3,"h":63.32,"l":63.16,"n":1600,"o":63.21,"t":"2026-09-23T16:30:00Z","v":74488,"vw":63.25515},{"c":63.265,"h":63.325,"l":63.2,"n":1419,"o":63.315,"t":"2026-09-23T16:45:00Z","v":69376,"vw":63.259316},{"c":63.275,"h":63.37,"l":63.225,"n":2316,"o":63.27,"t":"2026-09-23T17:00:00Z","v":191197,"vw":63.298563},{"c":63.3,"h":63.3,"l":63.165,"n":1300,"o":63.275,"t":"2026-09-23T17:15:00Z","v":65723,"vw":63.230942},{"c":63.35,"h":63.38,"l":63.26,"n":1397,"o":63.305,"t":"2026-09-23T17:30:00Z","v":78737,"vw":63.330885},{"c":63.365,"h":63.395,"l":63.315,"n":1289,"o":63.3599,"t":"2026-09-23T17:45:00Z","v":55897,"vw":63.352179},{"c":63.31,"h":63.41,"l":63.25,"n":1562,"o":63.37,"t":"2026-09-23T18:00:00Z","v":86904,"vw":63.343839},{"c":63.21,"h":63.31,"l":63.16,"n":1850,"o":63.31,"t":"2026-09-23T18:15:00Z","v":109775,"vw":63.21049},{"c":63.18,"h":63.275,"l":63.165,"n":1617,"o":63.21,"t":"2026-09-23T18:30:00Z","v":89566,"vw":63.2046},{"c":63.085,"h":63.18,"l":63.085,"n":1661,"o":63.175,"t":"2026-09-23T18:45:00Z","v":171533,"vw":63.137402},{"c":63.175,"h":63.23,"l":63.06,"n":1936,"o":63.09,"t":"2026-09-23T19:00:00Z","v":113105,"vw":63.12923},{"c":63.23,"h":63.235,"l":63.1241,"n":2216,"o":63.175,"t":"2026-09-23T19:15:00Z","v":129578,"vw":63.178976},{"c":63.32,"h":63.35,"l":63.195,"n":3555,"o":63.23,"t":"2026-09-23T19:30:00Z","v":253901,"vw":63.270587},{"c":63.17,"h":63.335,"l":63.095,"n":8062,"o":63.315,"t":"2026-09-23T19:45:00Z","v":562410,"vw":63.172141},{"c":63.15,"h":63.15,"l":63.15,"n":63,"o":63.15,"t":"2026-09-23T20:00:00Z","v":635279,"vw":63.15},{"c":63.15,"h":63.15,"l":63.15,"n":1,"o":63.15,"t":"2026-09-23T20:15:00Z","v":7059,"vw":63.15},{"c":63.175,"h":63.39,"l":63.16,"n":903,"o":63.33,"t":"2026-09-24T13:30:00Z","v":83193,"vw":63.298486},{"c":63.235,"h":63.35,"l":63.16,"n":1384,"o":63.18,"t":"2026-09-24T13:45:00Z","v":133980,"vw":63.258722},{"c":63.305,"h":63.37,"l":63.169,"n":1808,"o":63.22,"t":"2026-09-24T14:00:00Z","v":102899,"vw":63.263712},{"c":63.42,"h":63.5,"l":63.26,"n":5218,"o":63.29,"t":"2026-09-24T14:15:00Z","v":537439,"vw":63.394945},{"c":63.19,"h":63.43,"l":63.12,"n":1658,"o":63.43,"t":"2026-09-24T14:30:00Z","v":67548,"vw":63.256916},{"c":63.145,"h":63.185,"l":63.04,"n":2148,"o":63.18,"t":"2026-09-24T14:45:00Z","v":110903,"vw":63.127305},{"c":63.06,"h":63.18,"l":63.01,"n":3053,"o":63.14,"t":"2026-09-24T15:00:00Z","v":227713,"vw":63.075226},{"c":63.1801,"h":63.24,"l":63.05,"n":1713,"o":63.05,"t":"2026-09-24T15:15:00Z","v":81964,"vw":63.166319},{"c":63.05,"h":63.245,"l":63.04,"n":2116,"o":63.205,"t":"2026-09-24T15:30:00Z","v":122386,"vw":63.171855},{"c":63.045,"h":63.115,"l":63.015,"n":1380,"o":63.05,"t":"2026-09-24T15:45:00Z","v":67887,"vw":63.051641},{"c":63.16,"h":63.27,"l":63.06,"n":3031,"o":63.06,"t":"2026-09-24T16:00:00Z","v":174940,"vw":63.175026},{"c":63.22,"h":63.3,"l":63.055,"n":2571,"o":63.15,"t":"2026-09-24T16:15:00Z","v":146292,"vw":63.143432},{"c":63.24,"h":63.31,"l":63.165,"n":1351,"o":63.23,"t":"2026-09-24T16:30:00Z","v":89815,"vw":63.251905},{"c":63.36,"h":63.4,"l":63.19,"n":1476,"o":63.235,"t":"2026-09-24T16:45:00Z","v":89127,"vw":63.279437},{"c":63.3,"h":63.385,"l":63.26,"n":1718,"o":63.355,"t":"2026-09-24T17:00:00Z","v":141196,"vw":63.332354},{"c":63.27,"h":63.3201,"l":63.2,"n":1719,"o":63.295,"t":"2026-09-24T17:15:00Z","v":139374,"vw":63.262148},{"c":63.185,"h":63.28,"l":63.16,"n":1584,"o":63.27,"t":"2026-09-24T17:30:00Z","v":97802,"vw":63.207364},{"c":63.14,"h":63.185,"l":63.09,"n":1295,"o":63.185,"t":"2026-09-24T17:45:00Z","v":70273,"vw":63.134331},{"c":62.995,"h":63.165,"l":62.99,"n":1992,"o":63.145,"t":"2026-09-24T18:00:00Z","v":146456,"vw":63.094821},{"c":62.99,"h":63,"l":62.85,"n":2440,"o":62.995,"t":"2026-09-24T18:15:00Z","v":222507,"vw":62.929802},{"c":62.99,"h":63.055,"l":62.94,"n":2531,"o":62.995,"t":"2026-09-24T18:30:00Z","v":224626,"vw":63.005417},{"c":62.995,"h":63.055,"l":62.905,"n":2669,"o":62.99,"t":"2026-09-24T18:45:00Z","v":182830,"vw":62.976483},{"c":62.995,"h":63.115,"l":62.96,"n":2407,"o":63,"t":"2026-09-24T19:00:00Z","v":140653,"vw":63.035402},{"c":62.965,"h":63.015,"l":62.94,"n":2381,"o":62.99,"t":"2026-09-24T19:15:00Z","v":148624,"vw":62.984433},{"c":63.125,"h":63.125,"l":62.895,"n":3774,"o":62.96,"t":"2026-09-24T19:30:00Z","v":259060,"vw":63.032291},{"c":62.78,"h":63.125,"l":62.76,"n":8113,"o":63.12,"t":"2026-09-24T19:45:00Z","v":601903,"vw":62.894616},{"c":62.77,"h":62.78,"l":62.77,"n":58,"o":62.78,"t":"2026-09-24T20:00:00Z","v":562227,"vw":62.770127},{"c":62.98,"h":62.98,"l":62.98,"n":17,"o":62.98,"t":"2026-09-24T23:45:00Z","v":187,"vw":62.98},{"c":62.77,"h":62.77,"l":62.77,"n":4,"o":62.77,"t":"2026-09-25T13:15:00Z","v":203,"vw":62.77},{"c":62.615,"h":62.83,"l":62.51,"n":1124,"o":62.72,"t":"2026-09-25T13:30:00Z","v":90403,"vw":62.673455},{"c":62.55,"h":62.615,"l":62.45,"n":1424,"o":62.615,"t":"2026-09-25T13:45:00Z","v":125229,"vw":62.55378},{"c":62.565,"h":62.595,"l":62.435,"n":1382,"o":62.545,"t":"2026-09-25T14:00:00Z","v":57598,"vw":62.509877},{"c":62.6,"h":62.73,"l":62.56,"n":1362,"o":62.605,"t":"2026-09-25T14:15:00Z","v":78169,"vw":62.656083},{"c":62.68,"h":62.69,"l":62.555,"n":1299,"o":62.585,"t":"2026-09-25T14:30:00Z","v":58682,"vw":62.634126},{"c":62.515,"h":62.77,"l":62.515,"n":2531,"o":62.685,"t":"2026-09-25T14:45:00Z","v":136277,"vw":62.653608},{"c":62.49,"h":62.63,"l":62.455,"n":2000,"o":62.515,"t":"2026-09-25T15:00:00Z","v":92507,"vw":62.52271},{"c":62.42,"h":62.525,"l":62.41,"n":1626,"o":62.52,"t":"2026-09-25T15:15:00Z","v":129710,"vw":62.453994},{"c":62.43,"h":62.51,"l":62.38,"n":1965,"o":62.42,"t":"2026-09-25T15:30:00Z","v":86595,"vw":62.43502},{"c":62.425,"h":62.53,"l":62.38,"n":1498,"o":62.45,"t":"2026-09-25T15:45:00Z","v":64066,"vw":62.446526},{"c":62.67,"h":62.675,"l":62.425,"n":2186,"o":62.425,"t":"2026-09-25T16:00:00Z","v":127429,"vw":62.558471},{"c":62.705,"h":62.75,"l":62.6,"n":1410,"o":62.66,"t":"2026-09-25T16:15:00Z","v":71415,"vw":62.668382},{"c":62.75,"h":62.78,"l":62.65,"n":2574,"o":62.71,"t":"2026-09-25T16:30:00Z","v":157294,"vw":62.723139},{"c":62.79,"h":62.83,"l":62.66,"n":2019,"o":62.74,"t":"2026-09-25T16:45:00Z","v":82787,"vw":62.737889},{"c":62.76,"h":62.82,"l":62.74,"n":1955,"o":62.79,"t":"2026-09-25T17:00:00Z","v":91287,"vw":62.781086},{"c":62.79,"h":62.8,"l":62.69,"n":1984,"o":62.765,"t":"2026-09-25T17:15:00Z","v":140656,"vw":62.738679},{"c":62.775,"h":62.805,"l":62.69,"n":1465,"o":62.78,"t":"2026-09-25T17:30:00Z","v":78627,"vw":62.746383},{"c":62.85,"h":62.86,"l":62.74,"n":1697,"o":62.775,"t":"2026-09-25T17:45:00Z","v":127085,"vw":62.784069},{"c":62.875,"h":62.91,"l":62.805,"n":1804,"o":62.86,"t":"2026-09-25T18:00:00Z","v":121662,"vw":62.856175},{"c":62.795,"h":62.875,"l":62.765,"n":1951,"o":62.87,"t":"2026-09-25T18:15:00Z","v":89355,"vw":62.809418},{"c":62.79,"h":62.87,"l":62.76,"n":1858,"o":62.795,"t":"2026-09-25T18:30:00Z","v":97854,"vw":62.8078},{"c":62.84,"h":62.85,"l":62.74,"n":2674,"o":62.79,"t":"2026-09-25T18:45:00Z","v":209628,"vw":62.802247},{"c":62.915,"h":62.92,"l":62.825,"n":2534,"o":62.845,"t":"2026-09-25T19:00:00Z","v":122565,"vw":62.861003},{"c":62.925,"h":62.94,"l":62.8697,"n":2951,"o":62.92,"t":"2026-09-25T19:15:00Z","v":138271,"vw":62.906118},{"c":62.975,"h":62.995,"l":62.871,"n":3592,"o":62.925,"t":"2026-09-25T19:30:00Z","v":168431,"vw":62.932599},{"c":62.95,"h":63.15,"l":62.935,"n":8559,"o":62.975,"t":"2026-09-25T19:45:00Z","v":541138,"vw":63.027655},{"c":62.95,"h":62.95,"l":62.95,"n":54,"o":62.95,"t":"2026-09-25T20:00:00Z","v":546435,"vw":62.95},{"c":63.8,"h":63.8,"l":63.34,"n":8,"o":63.37,"t":"2026-09-28T09:00:00Z","v":709,"vw":63.514942},{"c":63.95,"h":63.95,"l":63.95,"n":3,"o":63.95,"t":"2026-09-28T10:15:00Z","v":246,"vw":63.95},{"c":63.95,"h":63.95,"l":63.95,"n":3,"o":63.95,"t":"2026-09-28T11:00:00Z","v":1528,"vw":63.95},{"c":63.32,"h":63.32,"l":63.32,"n":2,"o":63.32,"t":"2026-09-28T12:45:00Z","v":200,"vw":63.32},{"c":63.015,"h":63.09,"l":62.58,"n":1188,"o":63,"t":"2026-09-28T13:30:00Z","v":82419,"vw":62.838091},{"c":62.96,"h":63.12,"l":62.89,"n":1056,"o":63.03,"t":"2026-09-28T13:45:00Z","v":56957,"vw":63.016564},{"c":63.22,"h":63.26,"l":62.87,"n":1657,"o":62.96,"t":"2026-09-28T14:00:00Z","v":95526,"vw":63.089798},{"c":63.17,"h":63.26,"l":63.08,"n":1647,"o":63.235,"t":"2026-09-28T14:15:00Z","v":84596,"vw":63.16619},{"c":62.96,"h":63.175,"l":62.93,"n":1676,"o":63.175,"t":"2026-09-28T14:30:00Z","v":80348,"vw":63.032443},{"c":62.8101,"h":62.99,"l":62.81,"n":1629,"o":62.96,"t":"2026-09-28T14:45:00Z","v":67537,"vw":62.900881},{"c":62.57,"h":62.84,"l":62.56,"n":1685,"o":62.81,"t":"2026-09-28T15:00:00Z","v":97927,"vw":62.714207},{"c":62.475,"h":62.6,"l":62.415,"n":1807,"o":62.575,"t":"2026-09-28T15:15:00Z","v":103155,"vw":62.53155},{"c":62.58,"h":62.61,"l":62.47,"n":1386,"o":62.48,"t":"2026-09-28T15:30:00Z","v":48754,"vw":62.542493},{"c":62.575,"h":62.675,"l":62.54,"n":1288,"o":62.57,"t":"2026-09-28T15:45:00Z","v":54540,"vw":62.593234},{"c":62.56,"h":62.67,"l":62.56,"n":1454,"o":62.575,"t":"2026-09-28T16:00:00Z","v":54522,"vw":62.609893},{"c":62.755,"h":62.81,"l":62.55,"n":3001,"o":62.56,"t":"2026-09-28T16:15:00Z","v":172108,"vw":62.662147},{"c":62.73,"h":62.79,"l":62.65,"n":1927,"o":62.76,"t":"2026-09-28T16:30:00Z","v":90767,"vw":62.715956},{"c":62.725,"h":62.79,"l":62.7,"n":2455,"o":62.73,"t":"2026-09-28T16:45:00Z","v":181709,"vw":62.744254},{"c":62.76,"h":62.91,"l":62.69,"n":2631,"o":62.72,"t":"2026-09-28T17:00:00Z","v":175090,"vw":62.781769},{"c":62.88,"h":62.93,"l":62.75,"n":2840,"o":62.77,"t":"2026-09-28T17:15:00Z","v":230079,"vw":62.824758},{"c":62.79,"h":62.92,"l":62.72,"n":1936,"o":62.885,"t":"2026-09-28T17:30:00Z","v":148648,"vw":62.81083},{"c":62.845,"h":62.88,"l":62.78,"n":1701,"o":62.785,"t":"2026-09-28T17:45:00Z","v":97495,"vw":62.84497},{"c":62.825,"h":62.9,"l":62.785,"n":1647,"o":62.85,"t":"2026-09-28T18:00:00Z","v":104337,"vw":62.849846},{"c":62.83,"h":62.86,"l":62.765,"n":1736,"o":62.82,"t":"2026-09-28T18:15:00Z","v":77643,"vw":62.800163},{"c":62.91,"h":62.93,"l":62.805,"n":1912,"o":62.82,"t":"2026-09-28T18:30:00Z","v":95326,"vw":62.868405},{"c":62.795,"h":62.9,"l":62.77,"n":1908,"o":62.9,"t":"2026-09-28T18:45:00Z","v":95491,"vw":62.83259},{"c":62.67,"h":62.812,"l":62.67,"n":2230,"o":62.795,"t":"2026-09-28T19:00:00Z","v":172696,"vw":62.749921},{"c":62.655,"h":62.7,"l":62.615,"n":2141,"o":62.67,"t":"2026-09-28T19:15:00Z","v":127517,"vw":62.657402},{"c":62.73,"h":62.74,"l":62.615,"n":2860,"o":62.655,"t":"2026-09-28T19:30:00Z","v":321648,"vw":62.66744},{"c":62.6,"h":62.8,"l":62.575,"n":7430,"o":62.725,"t":"2026-09-28T19:45:00Z","v":508236,"vw":62.645438},{"c":62.54,"h":62.6,"l":62.54,"n":71,"o":62.6,"t":"2026-09-28T20:00:00Z","v":691663,"vw":62.599991},{"c":63.03,"h":63.14,"l":62.285,"n":1072,"o":62.285,"t":"2026-09-29T13:30:00Z","v":156885,"vw":62.570673},{"c":62.945,"h":63.225,"l":62.945,"n":1288,"o":63.025,"t":"2026-09-29T13:45:00Z","v":92474,"vw":63.065061},{"c":63.08,"h":63.1,"l":62.82,"n":3402,"o":62.93,"t":"2026-09-29T14:00:00Z","v":332917,"vw":62.953536},{"c":62.94,"h":63.13,"l":62.82,"n":2831,"o":63.07,"t":"2026-09-29T14:15:00Z","v":263828,"vw":63.01022},{"c":62.76,"h":62.985,"l":62.7,"n":2413,"o":62.96,"t":"2026-09-29T14:30:00Z","v":168428,"vw":62.83288},{"c":62.84,"h":62.885,"l":62.7,"n":3156,"o":62.77,"t":"2026-09-29T14:45:00Z","v":313066,"vw":62.788417},{"c":62.89,"h":62.98,"l":62.765,"n":1973,"o":62.83,"t":"2026-09-29T15:00:00Z","v":127744,"vw":62.874457},{"c":62.87,"h":62.93,"l":62.8,"n":2051,"o":62.89,"t":"2026-09-29T15:15:00Z","v":142948,"vw":62.864958},{"c":63.09,"h":63.1,"l":62.86,"n":1586,"o":62.875,"t":"2026-09-29T15:30:00Z","v":97713,"vw":62.968345},{"c":63.09,"h":63.1,"l":62.93,"n":2312,"o":63.086,"t":"2026-09-29T15:45:00Z","v":192131,"vw":63.023063},{"c":63.055,"h":63.105,"l":63.01,"n":1767,"o":63.085,"t":"2026-09-29T16:00:00Z","v":121010,"vw":63.062628},{"c":63.01,"h":63.105,"l":62.97,"n":1952,"o":63.055,"t":"2026-09-29T16:15:00Z","v":128078,"vw":63.059867},{"c":62.8,"h":63.09,"l":62.77,"n":2208,"o":63.005,"t":"2026-09-29T16:30:00Z","v":172951,"vw":63.017259},{"c":62.96,"h":62.96,"l":62.75,"n":1850,"o":62.795,"t":"2026-09-29T16:45:00Z","v":105253,"vw":62.819887},{"c":62.995,"h":63.05,"l":62.93,"n":1688,"o":62.965,"t":"2026-09-29T17:00:00Z","v":100929,"vw":62.986114},{"c":63.08,"h":63.095,"l":62.97,"n":2113,"o":62.99,"t":"2026-09-29T17:15:00Z","v":370722,"vw":63.041532},{"c":63.175,"h":63.19,"l":63.03,"n":3125,"o":63.07,"t":"2026-09-29T17:30:00Z","v":304003,"vw":63.094906},{"c":63.165,"h":63.26,"l":63.16,"n":2763,"o":63.175,"t":"2026-09-29T17:45:00Z","v":212567,"vw":63.204829},{"c":63.135,"h":63.245,"l":63.08,"n":2874,"o":63.165,"t":"2026-09-29T18:00:00Z","v":181301,"vw":63.17697},{"c":63.23,"h":63.29,"l":63.12,"n":2095,"o":63.135,"t":"2026-09-29T18:15:00Z","v":128090,"vw":63.204418},{"c":63.22,"h":63.285,"l":63.14,"n":2624,"o":63.25,"t":"2026-09-29T18:30:00Z","v":148453,"vw":63.197831},{"c":63.195,"h":63.225,"l":63.09,"n":2628,"o":63.225,"t":"2026-09-29T18:45:00Z","v":160088,"vw":63.172328},{"c":63.145,"h":63.215,"l":63.13,"n":2598,"o":63.19,"t":"2026-09-29T19:00:00Z","v":164627,"vw":63.174447},{"c":63.31,"h":63.31,"l":63.13,"n":3578,"o":63.15,"t":"2026-09-29T19:15:00Z","v":310090,"vw":63.227091},{"c":63.485,"h":63.485,"l":63.27,"n":3830,"o":63.3,"t":"2026-09-29T19:30:00Z","v":294733,"vw":63.374496},{"c":63.45,"h":63.5,"l":63.35,"n":10072,"o":63.485,"t":"2026-09-29T19:45:00Z","v":792481,"vw":63.425764},{"c":63.45,"h":63.45,"l":63.44,"n":68,"o":63.44,"t":"2026-09-29T20:00:00Z","v":849735,"vw":63.449907},{"c":63.65,"h":63.87,"l":63.65,"n":3,"o":63.87,"t":"2026-09-29T20:30:00Z","v":277,"vw":63.750435},{"c":63.58,"h":63.855,"l":63.5,"n":1695,"o":63.72,"t":"2026-09-30T13:30:00Z","v":126443,"vw":63.658984},{"c":63.58,"h":63.69,"l":63.555,"n":1708,"o":63.6,"t":"2026-09-30T13:45:00Z","v":72859,"vw":63.602025},{"c":63.3,"h":63.56,"l":63.28,"n":2559,"o":63.56,"t":"2026-09-30T14:00:00Z","v":145032,"vw":63.375788},{"c":63.26,"h":63.345,"l":63.25,"n":1934,"o":63.32,"t":"2026-09-30T14:15:00Z","v":77901,"vw":63.305604},{"c":63.14,"h":63.35,"l":63.14,"n":2142,"o":63.26,"t":"2026-09-30T14:30:00Z","v":149990,"vw":63.246667},{"c":63.13,"h":63.31,"l":63.08,"n":2596,"o":63.14,"t":"2026-09-30T14:45:00Z","v":123304,"vw":63.197764},{"c":63.12,"h":63.19,"l":63.08,"n":1866,"o":63.13,"t":"2026-09-30T15:00:00Z","v":73468,"vw":63.135168},{"c":63.215,"h":63.23,"l":63.13,"n":1868,"o":63.13,"t":"2026-09-30T15:15:00Z","v":75158,"vw":63.168607},{"c":63.14,"h":63.26,"l":63.09,"n":1712,"o":63.22,"t":"2026-09-30T15:30:00Z","v":85958,"vw":63.161114},{"c":63.095,"h":63.17,"l":63.09,"n":1146,"o":63.14,"t":"2026-09-30T15:45:00Z","v":61809,"vw":63.126489},{"c":63.455,"h":63.46,"l":63.1,"n":1393,"o":63.1,"t":"2026-09-30T16:00:00Z","v":60883,"vw":63.249117},{"c":63.3201,"h":63.485,"l":63.31,"n":1818,"o":63.459,"t":"2026-09-30T16:15:00Z","v":91494,"vw":63.387385},{"c":63.355,"h":63.39,"l":63.255,"n":1616,"o":63.325,"t":"2026-09-30T16:30:00Z","v":80619,"vw":63.303522},{"c":63.335,"h":63.37,"l":63.28,"n":1413,"o":63.355,"t":"2026-09-30T16:45:00Z","v":66201,"vw":63.32591},{"c":63.29,"h":63.395,"l":63.29,"n":1368,"o":63.335,"t":"2026-09-30T17:00:00Z","v":78293,"vw":63.34897},{"c":63.365,"h":63.37,"l":63.26,"n":1245,"o":63.29,"t":"2026-09-30T17:15:00Z","v":54622,"vw":63.327865},{"c":63.19,"h":63.365,"l":63.19,"n":1603,"o":63.365,"t":"2026-09-30T17:30:00Z","v":90812,"vw":63.271084},{"c":63.29,"h":63.3051,"l":63.18,"n":2768,"o":63.2,"t":"2026-09-30T17:45:00Z","v":210512,"vw":63.243572},{"c":63.125,"h":63.355,"l":63.11,"n":1652,"o":63.3,"t":"2026-09-30T18:00:00Z","v":83540,"vw":63.223446},{"c":63.1,"h":63.135,"l":63.04,"n":1466,"o":63.125,"t":"2026-09-30T18:15:00Z","v":82533,"vw":63.079087},{"c":63.06,"h":63.165,"l":63.035,"n":1857,"o":63.11,"t":"2026-09-30T18:30:00Z","v":110923,"vw":63.098928},{"c":63.165,"h":63.175,"l":63.025,"n":1895,"o":63.055,"t":"2026-09-30T18:45:00Z","v":120398,"vw":63.109045},{"c":63.17,"h":63.205,"l":63.1,"n":1870,"o":63.17,"t":"2026-09-30T19:00:00Z","v":101653,"vw":63.150875},{"c":63.17,"h":63.27,"l":63.145,"n":2213,"o":63.18,"t":"2026-09-30T19:15:00Z","v":111397,"vw":63.201982},{"c":63.215,"h":63.22,"l":63.07,"n":2905,"o":63.165,"t":"2026-09-30T19:30:00Z","v":204812,"vw":63.140796},{"c":63.08,"h":63.4,"l":63.01,"n":10876,"o":63.215,"t":"2026-09-30T19:45:00Z","v":1107891,"vw":63.201849},{"c":63.08,"h":63.08,"l":63.08,"n":111,"o":63.08,"t":"2026-09-30T20:00:00Z","v":1080019,"vw":63.08},{"c":63.08,"h":63.08,"l":63.08,"n":3,"o":63.08,"t":"2026-10-01T09:45:00Z","v":608,"vw":63.08},{"c":62.61,"h":63.08,"l":62.56,"n":1151,"o":62.96,"t":"2026-10-01T13:30:00Z","v":86522,"vw":62.774161},{"c":62.85,"h":62.86,"l":62.55,"n":2692,"o":62.58,"t":"2026-10-01T13:45:00Z","v":179354,"vw":62.707189},{"c":63.02,"h":63.165,"l":62.77,"n":2927,"o":62.9,"t":"2026-10-01T14:00:00Z","v":176593,"vw":62.969677},{"c":62.88,"h":63.075,"l":62.87,"n":2339,"o":63.06,"t":"2026-10-01T14:15:00Z","v":170638,"vw":62.947473},{"c":62.88,"h":63.09,"l":62.82,"n":4917,"o":62.89,"t":"2026-10-01T14:30:00Z","v":292394,"vw":62.957934},{"c":63.05,"h":63.06,"l":62.875,"n":2556,"o":62.88,"t":"2026-10-01T14:45:00Z","v":156320,"vw":62.987077},{"c":63.215,"h":63.24,"l":63.02,"n":2882,"o":63.04,"t":"2026-10-01T15:00:00Z","v":182346,"vw":63.11731},{"c":63.41,"h":63.455,"l":63.21,"n":3524,"o":63.21,"t":"2026-10-01T15:15:00Z","v":227729,"vw":63.316837},{"c":63.35,"h":63.5,"l":63.31,"n":2779,"o":63.41,"t":"2026-10-01T15:30:00Z","v":156798,"vw":63.397421},{"c":63.375,"h":63.47,"l":63.31,"n":2510,"o":63.36,"t":"2026-10-01T15:45:00Z","v":186555,"vw":63.373372},{"c":63.34,"h":63.505,"l":63.335,"n":2626,"o":63.38,"t":"2026-10-01T16:00:00Z","v":197431,"vw":63.408252},{"c":63.54,"h":63.64,"l":63.32,"n":3421,"o":63.35,"t":"2026-10-01T16:15:00Z","v":247277,"vw":63.501517},{"c":63.62,"h":63.63,"l":63.5,"n":1800,"o":63.56,"t":"2026-10-01T16:30:00Z","v":100838,"vw":63.55414},{"c":63.44,"h":63.64,"l":63.43,"n":2535,"o":63.625,"t":"2026-10-01T16:45:00Z","v":152301,"vw":63.534269},{"c":63.28,"h":63.46,"l":63.27,"n":2513,"o":63.42,"t":"2026-10-01T17:00:00Z","v":145240,"vw":63.357272},{"c":63.37,"h":63.39,"l":63.21,"n":2310,"o":63.28,"t":"2026-10-01T17:15:00Z","v":148723,"vw":63.309938},{"c":63.42,"h":63.475,"l":63.295,"n":2468,"o":63.38,"t":"2026-10-01T17:30:00Z","v":164665,"vw":63.390288},{"c":63.53,"h":63.54,"l":63.39,"n":1848,"o":63.43,"t":"2026-10-01T17:45:00Z","v":123978,"vw":63.47478},{"c":63.6,"h":63.65,"l":63.42,"n":3698,"o":63.54,"t":"2026-10-01T18:00:00Z","v":244409,"vw":63.488329},{"c":63.57,"h":63.665,"l":63.51,"n":2470,"o":63.61,"t":"2026-10-01T18:15:00Z","v":178759,"vw":63.56634},{"c":63.56,"h":63.58,"l":63.47,"n":2222,"o":63.58,"t":"2026-10-01T18:30:00Z","v":157975,"vw":63.53851},{"c":63.46,"h":63.575,"l":63.425,"n":2009,"o":63.555,"t":"2026-10-01T18:45:00Z","v":121548,"vw":63.489058},{"c":63.555,"h":63.58,"l":63.42,"n":2522,"o":63.465,"t":"2026-10-01T19:00:00Z","v":203301,"vw":63.505971},{"c":63.44,"h":63.57,"l":63.42,"n":2313,"o":63.555,"t":"2026-10-01T19:15:00Z","v":142152,"vw":63.47467},{"c":63.445,"h":63.45,"l":63.355,"n":2944,"o":63.445,"t":"2026-10-01T19:30:00Z","v":208091,"vw":63.406105},{"c":63.65,"h":63.705,"l":63.425,"n":6722,"o":63.44,"t":"2026-10-01T19:45:00Z","v":550227,"vw":63.589505},{"c":63.65,"h":63.65,"l":63.64,"n":66,"o":63.64,"t":"2026-10-01T20:00:00Z","v":870597,"vw":63.64011},{"c":63.75,"h":63.75,"l":63.74,"n":2,"o":63.74,"t":"2026-10-02T11:00:00Z","v":400,"vw":63.7425},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-02T13:00:00Z","v":120,"vw":64},{"c":64.41,"h":64.58,"l":63.935,"n":1923,"o":64.05,"t":"2026-10-02T13:30:00Z","v":128849,"vw":64.294902},{"c":64.29,"h":64.63,"l":64.26,"n":2805,"o":64.42,"t":"2026-10-02T13:45:00Z","v":154056,"vw":64.481031},{"c":64.33,"h":64.49,"l":64.23,"n":2645,"o":64.3,"t":"2026-10-02T14:00:00Z","v":175988,"vw":64.322202},{"c":64.36,"h":64.3912,"l":64.26,"n":1862,"o":64.345,"t":"2026-10-02T14:15:00Z","v":91950,"vw":64.333634},{"c":64.315,"h":64.385,"l":64.25,"n":1768,"o":64.36,"t":"2026-10-02T14:30:00Z","v":88685,"vw":64.327368},{"c":64.145,"h":64.33,"l":64.12,"n":1690,"o":64.3,"t":"2026-10-02T14:45:00Z","v":81344,"vw":64.211393},{"c":64.27,"h":64.275,"l":64.09,"n":1936,"o":64.14,"t":"2026-10-02T15:00:00Z","v":106309,"vw":64.16922},{"c":64.06,"h":64.275,"l":63.995,"n":2236,"o":64.26,"t":"2026-10-02T15:15:00Z","v":139315,"vw":64.136913},{"c":64.13,"h":64.2,"l":64.03,"n":2189,"o":64.06,"t":"2026-10-02T15:30:00Z","v":116169,"vw":64.141878},{"c":63.925,"h":64.14,"l":63.9,"n":1605,"o":64.135,"t":"2026-10-02T15:45:00Z","v":75081,"vw":64.030021},{"c":64,"h":64.065,"l":63.92,"n":4643,"o":63.94,"t":"2026-10-02T16:00:00Z","v":461265,"vw":64.007589},{"c":63.905,"h":64.02,"l":63.875,"n":2492,"o":64.005,"t":"2026-10-02T16:15:00Z","v":159130,"vw":63.961998},{"c":63.84,"h":63.945,"l":63.81,"n":1621,"o":63.905,"t":"2026-10-02T16:30:00Z","v":106427,"vw":63.870619},{"c":63.78,"h":63.86,"l":63.705,"n":1771,"o":63.85,"t":"2026-10-02T16:45:00Z","v":116460,"vw":63.781181},{"c":63.92,"h":63.92,"l":63.76,"n":1899,"o":63.775,"t":"2026-10-02T17:00:00Z","v":118522,"vw":63.857622},{"c":63.815,"h":63.935,"l":63.77,"n":1732,"o":63.925,"t":"2026-10-02T17:15:00Z","v":119644,"vw":63.855928},{"c":63.745,"h":63.855,"l":63.745,"n":1942,"o":63.815,"t":"2026-10-02T17:30:00Z","v":119350,"vw":63.803601},{"c":63.755,"h":63.81,"l":63.71,"n":1819,"o":63.745,"t":"2026-10-02T17:45:00Z","v":113721,"vw":63.767842},{"c":63.89,"h":63.9,"l":63.76,"n":2566,"o":63.76,"t":"2026-10-02T18:00:00Z","v":153007,"vw":63.817033},{"c":63.845,"h":63.935,"l":63.8,"n":2013,"o":63.885,"t":"2026-10-02T18:15:00Z","v":144363,"vw":63.872332},{"c":63.77,"h":63.86,"l":63.735,"n":1652,"o":63.85,"t":"2026-10-02T18:30:00Z","v":108558,"vw":63.775391},{"c":63.7,"h":63.765,"l":63.66,"n":1619,"o":63.76,"t":"2026-10-02T18:45:00Z","v":101616,"vw":63.705529},{"c":63.8,"h":63.8,"l":63.665,"n":2022,"o":63.7,"t":"2026-10-02T19:00:00Z","v":123050,"vw":63.701766},{"c":63.755,"h":63.855,"l":63.72,"n":2502,"o":63.8,"t":"2026-10-02T19:15:00Z","v":159071,"vw":63.801201},{"c":63.675,"h":63.775,"l":63.645,"n":2922,"o":63.75,"t":"2026-10-02T19:30:00Z","v":213261,"vw":63.723564},{"c":63.74,"h":63.765,"l":63.65,"n":6705,"o":63.67,"t":"2026-10-02T19:45:00Z","v":514651,"vw":63.715549},{"c":63.74,"h":63.74,"l":63.74,"n":60,"o":63.74,"t":"2026-10-02T20:00:00Z","v":1009124,"vw":63.74},{"c":63.78,"h":63.78,"l":63.78,"n":4,"o":63.78,"t":"2026-10-05T08:00:00Z","v":256,"vw":63.78},{"c":63.6892,"h":63.6892,"l":63.6892,"n":2,"o":63.6892,"t":"2026-10-05T11:00:00Z","v":1101,"vw":63.6892},{"c":64.3,"h":64.31,"l":63.93,"n":36,"o":64.01,"t":"2026-10-05T13:15:00Z","v":20451,"vw":64.030444},{"c":63.42,"h":64.075,"l":63.365,"n":2486,"o":63.83,"t":"2026-10-05T13:30:00Z","v":273317,"vw":63.558069},{"c":63.815,"h":63.83,"l":63.42,"n":2788,"o":63.43,"t":"2026-10-05T13:45:00Z","v":249269,"vw":63.617687},{"c":64.235,"h":64.28,"l":63.83,"n":2836,"o":63.83,"t":"2026-10-05T14:00:00Z","v":284924,"vw":64.078571},{"c":64.15,"h":64.3,"l":64.1,"n":1948,"o":64.235,"t":"2026-10-05T14:15:00Z","v":168644,"vw":64.184399},{"c":64.485,"h":64.505,"l":64.155,"n":2013,"o":64.155,"t":"2026-10-05T14:30:00Z","v":136022,"vw":64.331713},{"c":64.28,"h":64.555,"l":64.215,"n":2259,"o":64.485,"t":"2026-10-05T14:45:00Z","v":153167,"vw":64.373556},{"c":64.18,"h":64.34,"l":64.14,"n":1926,"o":64.28,"t":"2026-10-05T15:00:00Z","v":150062,"vw":64.233088},{"c":64.31,"h":64.32,"l":64.175,"n":1778,"o":64.19,"t":"2026-10-05T15:15:00Z","v":208858,"vw":64.261264},{"c":64.35,"h":64.39,"l":64.29,"n":1678,"o":64.31,"t":"2026-10-05T15:30:00Z","v":91235,"vw":64.33302},{"c":64.39,"h":64.405,"l":64.26,"n":1528,"o":64.33,"t":"2026-10-05T15:45:00Z","v":91901,"vw":64.346994},{"c":64.45,"h":64.465,"l":64.36,"n":1483,"o":64.4,"t":"2026-10-05T16:00:00Z","v":82560,"vw":64.403359},{"c":64.405,"h":64.5,"l":64.375,"n":1721,"o":64.45,"t":"2026-10-05T16:15:00Z","v":109663,"vw":64.447064},{"c":64.535,"h":64.58,"l":64.375,"n":2636,"o":64.405,"t":"2026-10-05T16:30:00Z","v":196911,"vw":64.486088},{"c":64.54,"h":64.56,"l":64.5025,"n":1662,"o":64.54,"t":"2026-10-05T16:45:00Z","v":104664,"vw":64.528447},{"c":64.415,"h":64.545,"l":64.4,"n":1547,"o":64.545,"t":"2026-10-05T17:00:00Z","v":93481,"vw":64.4707},{"c":64.395,"h":64.465,"l":64.35,"n":1569,"o":64.415,"t":"2026-10-05T17:15:00Z","v":105116,"vw":64.409198},{"c":64.2,"h":64.5,"l":64.19,"n":2565,"o":64.39,"t":"2026-10-05T17:30:00Z","v":355897,"vw":64.397422},{"c":64.245,"h":64.265,"l":64.13,"n":1957,"o":64.2,"t":"2026-10-05T17:45:00Z","v":150604,"vw":64.22023},{"c":64.195,"h":64.275,"l":64.18,"n":1759,"o":64.25,"t":"2026-10-05T18:00:00Z","v":109101,"vw":64.242307},{"c":64.19,"h":64.215,"l":64.145,"n":1646,"o":64.195,"t":"2026-10-05T18:15:00Z","v":92507,"vw":64.174918},{"c":64.185,"h":64.255,"l":64.16,"n":1364,"o":64.19,"t":"2026-10-05T18:30:00Z","v":72866,"vw":64.202978},{"c":64.205,"h":64.215,"l":64.15,"n":1513,"o":64.181,"t":"2026-10-05T18:45:00Z","v":95826,"vw":64.183573},{"c":64.1125,"h":64.205,"l":64.09,"n":2132,"o":64.205,"t":"2026-10-05T19:00:00Z","v":138244,"vw":64.144577},{"c":64.135,"h":64.235,"l":64.115,"n":2274,"o":64.115,"t":"2026-10-05T19:15:00Z","v":135921,"vw":64.159446},{"c":64.195,"h":64.215,"l":64.1,"n":2478,"o":64.14,"t":"2026-10-05T19:30:00Z","v":147176,"vw":64.166242},{"c":64.035,"h":64.195,"l":63.995,"n":8001,"o":64.19,"t":"2026-10-05T19:45:00Z","v":726303,"vw":64.075019},{"c":64.03,"h":64.04,"l":64.03,"n":88,"o":64.04,"t":"2026-10-05T20:00:00Z","v":807096,"vw":64.030059},{"c":64.3,"h":64.3,"l":64.3,"n":13,"o":64.3,"t":"2026-10-06T10:45:00Z","v":270,"vw":64.3},{"c":64.18,"h":64.78,"l":64.13,"n":1522,"o":64.35,"t":"2026-10-06T13:30:00Z","v":101672,"vw":64.480431},{"c":64.14,"h":64.28,"l":64.1,"n":1911,"o":64.16,"t":"2026-10-06T13:45:00Z","v":107428,"vw":64.176303},{"c":64.31,"h":64.49,"l":64.1,"n":2185,"o":64.145,"t":"2026-10-06T14:00:00Z","v":107193,"vw":64.341747},{"c":64.49,"h":64.5,"l":64.28,"n":1839,"o":64.3,"t":"2026-10-06T14:15:00Z","v":95775,"vw":64.408173},{"c":64.475,"h":64.61,"l":64.41,"n":1708,"o":64.49,"t":"2026-10-06T14:30:00Z","v":86368,"vw":64.501213},{"c":64.62,"h":64.665,"l":64.475,"n":1704,"o":64.475,"t":"2026-10-06T14:45:00Z","v":104793,"vw":64.541535},{"c":64.67,"h":64.69,"l":64.535,"n":1481,"o":64.61,"t":"2026-10-06T15:00:00Z","v":68482,"vw":64.635539},{"c":64.72,"h":64.76,"l":64.55,"n":2240,"o":64.675,"t":"2026-10-06T15:15:00Z","v":161488,"vw":64.683499},{"c":64.69,"h":64.73,"l":64.635,"n":1501,"o":64.72,"t":"2026-10-06T15:30:00Z","v":85045,"vw":64.700486},{"c":64.55,"h":64.705,"l":64.535,"n":1322,"o":64.695,"t":"2026-10-06T15:45:00Z","v":68371,"vw":64.627081},{"c":64.625,"h":64.675,"l":64.56,"n":1470,"o":64.56,"t":"2026-10-06T16:00:00Z","v":85425,"vw":64.6405},{"c":64.645,"h":64.65,"l":64.575,"n":1049,"o":64.625,"t":"2026-10-06T16:15:00Z","v":45405,"vw":64.61898},{"c":64.63,"h":64.695,"l":64.61,"n":1120,"o":64.64,"t":"2026-10-06T16:30:00Z","v":53551,"vw":64.657044},{"c":64.6,"h":64.655,"l":64.585,"n":1052,"o":64.63,"t":"2026-10-06T16:45:00Z","v":56003,"vw":64.61196},{"c":64.535,"h":64.615,"l":64.535,"n":1060,"o":64.605,"t":"2026-10-06T17:00:00Z","v":48562,"vw":64.589046},{"c":64.535,"h":64.555,"l":64.485,"n":1201,"o":64.545,"t":"2026-10-06T17:15:00Z","v":63278,"vw":64.524555},{"c":64.705,"h":64.705,"l":64.505,"n":1348,"o":64.535,"t":"2026-10-06T17:30:00Z","v":83802,"vw":64.607989},{"c":64.74,"h":64.77,"l":64.66,"n":1038,"o":64.705,"t":"2026-10-06T17:45:00Z","v":323996,"vw":64.714144},{"c":64.725,"h":64.81,"l":64.715,"n":1581,"o":64.745,"t":"2026-10-06T18:00:00Z","v":102904,"vw":64.777735},{"c":64.705,"h":64.755,"l":64.6631,"n":1246,"o":64.72,"t":"2026-10-06T18:15:00Z","v":64406,"vw":64.713715},{"c":64.685,"h":64.765,"l":64.685,"n":1287,"o":64.7,"t":"2026-10-06T18:30:00Z","v":52236,"vw":64.729984},{"c":64.78,"h":64.7997,"l":64.68,"n":1382,"o":64.69,"t":"2026-10-06T18:45:00Z","v":71696,"vw":64.737339},{"c":64.765,"h":64.785,"l":64.725,"n":1399,"o":64.77,"t":"2026-10-06T19:00:00Z","v":51682,"vw":64.758532},{"c":64.625,"h":64.765,"l":64.62,"n":2004,"o":64.765,"t":"2026-10-06T19:15:00Z","v":94131,"vw":64.690503},{"c":64.875,"h":64.895,"l":64.625,"n":2840,"o":64.625,"t":"2026-10-06T19:30:00Z","v":167638,"vw":64.822694},{"c":65.075,"h":65.11,"l":64.845,"n":7263,"o":64.87,"t":"2026-10-06T19:45:00Z","v":523841,"vw":65.025875},{"c":65.07,"h":65.08,"l":65.07,"n":87,"o":65.08,"t":"2026-10-06T20:00:00Z","v":796369,"vw":65.070057},{"c":65.25,"h":65.25,"l":65.25,"n":1,"o":65.25,"t":"2026-10-07T10:30:00Z","v":230,"vw":65.25},{"c":65.12,"h":65.25,"l":64.82,"n":2347,"o":65.07,"t":"2026-10-07T13:30:00Z","v":285141,"vw":65.088744},{"c":64.83,"h":65.21,"l":64.765,"n":3103,"o":65.13,"t":"2026-10-07T13:45:00Z","v":241351,"vw":65.036396},{"c":64.7715,"h":64.96,"l":64.65,"n":1851,"o":64.855,"t":"2026-10-07T14:00:00Z","v":94644,"vw":64.805305},{"c":65.07,"h":65.115,"l":64.77,"n":1373,"o":64.77,"t":"2026-10-07T14:15:00Z","v":70936,"vw":64.907018},{"c":65,"h":65.16,"l":64.95,"n":1418,"o":65.09,"t":"2026-10-07T14:30:00Z","v":61056,"vw":65.065227},{"c":65.24,"h":65.28,"l":64.995,"n":1010,"o":64.995,"t":"2026-10-07T14:45:00Z","v":41225,"vw":65.138355},{"c":65.31,"h":65.38,"l":65.205,"n":2032,"o":65.25,"t":"2026-10-07T15:00:00Z","v":149268,"vw":65.301668},{"c":65.365,"h":65.365,"l":65.25,"n":1181,"o":65.3,"t":"2026-10-07T15:15:00Z","v":48056,"vw":65.29927},{"c":65.33,"h":65.4,"l":65.29,"n":1195,"o":65.35,"t":"2026-10-07T15:30:00Z","v":42001,"vw":65.340571},{"c":65.35,"h":65.355,"l":65.21,"n":1163,"o":65.32,"t":"2026-10-07T15:45:00Z","v":53220,"vw":65.271796},{"c":65.27,"h":65.365,"l":65.23,"n":1382,"o":65.345,"t":"2026-10-07T16:00:00Z","v":104669,"vw":65.301058},{"c":65.35,"h":65.35,"l":65.25,"n":949,"o":65.275,"t":"2026-10-07T16:15:00Z","v":38655,"vw":65.286859},{"c":65.26,"h":65.34,"l":65.205,"n":1224,"o":65.34,"t":"2026-10-07T16:30:00Z","v":69873,"vw":65.266941},{"c":65.22415,"h":65.28,"l":65.165,"n":1024,"o":65.26,"t":"2026-10-07T16:45:00Z","v":51451,"vw":65.213914},{"c":65.22,"h":65.24,"l":65.155,"n":1710,"o":65.225,"t":"2026-10-07T17:00:00Z","v":114227,"vw":65.199514},{"c":65.245,"h":65.255,"l":65.2,"n":1226,"o":65.215,"t":"2026-10-07T17:15:00Z","v":81587,"vw":65.226259},{"c":65.255,"h":65.28,"l":65.19,"n":1446,"o":65.245,"t":"2026-10-07T17:30:00Z","v":77503,"vw":65.230469},{"c":65.31,"h":65.32,"l":65.2375,"n":1403,"o":65.25,"t":"2026-10-07T17:45:00Z","v":75999,"vw":65.277978},{"c":65.27,"h":65.359,"l":65.26,"n":1636,"o":65.32,"t":"2026-10-07T18:00:00Z","v":121219,"vw":65.303459},{"c":65.285,"h":65.34,"l":65.23,"n":1387,"o":65.265,"t":"2026-10-07T18:15:00Z","v":61519,"vw":65.288729},{"c":65.31,"h":65.315,"l":65.265,"n":1319,"o":65.285,"t":"2026-10-07T18:30:00Z","v":56940,"vw":65.290376},{"c":65.335,"h":65.35,"l":65.275,"n":1469,"o":65.305,"t":"2026-10-07T18:45:00Z","v":79788,"vw":65.31078},{"c":65.24,"h":65.335,"l":65.22,"n":2058,"o":65.335,"t":"2026-10-07T19:00:00Z","v":123941,"vw":65.283469},{"c":65.235,"h":65.315,"l":65.165,"n":2238,"o":65.24,"t":"2026-10-07T19:15:00Z","v":157189,"vw":65.239354},{"c":65.105,"h":65.245,"l":65.065,"n":4319,"o":65.235,"t":"2026-10-07T19:30:00Z","v":273815,"vw":65.147369},{"c":65.065,"h":65.185,"l":65.01,"n":7378,"o":65.1,"t":"2026-10-07T19:45:00Z","v":481608,"vw":65.052329},{"c":65.07,"h":65.07,"l":65.07,"n":83,"o":65.07,"t":"2026-10-07T20:00:00Z","v":826667,"vw":65.07},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-10-08T09:15:00Z","v":100,"vw":65.31},{"c":65.12,"h":65.15,"l":64.88,"n":645,"o":65.07,"t":"2026-10-08T13:30:00Z","v":44051,"vw":65.032053},{"c":65.18,"h":65.22,"l":65.06,"n":835,"o":65.105,"t":"2026-10-08T13:45:00Z","v":50432,"vw":65.145905},{"c":64.85,"h":65.16,"l":64.83,"n":1226,"o":65.14,"t":"2026-10-08T14:00:00Z","v":63178,"vw":65.024398},{"c":64.86,"h":64.89,"l":64.775,"n":1112,"o":64.86,"t":"2026-10-08T14:15:00Z","v":47029,"vw":64.812697},{"c":64.75,"h":64.945,"l":64.72,"n":1067,"o":64.855,"t":"2026-10-08T14:30:00Z","v":42232,"vw":64.815119},{"c":64.77,"h":64.81,"l":64.74,"n":1023,"o":64.775,"t":"2026-10-08T14:45:00Z","v":51440,"vw":64.778315},{"c":64.74,"h":64.905,"l":64.74,"n":1375,"o":64.78,"t":"2026-10-08T15:00:00Z","v":52831,"vw":64.846645},{"c":64.585,"h":64.75,"l":64.585,"n":1139,"o":64.74,"t":"2026-10-08T15:15:00Z","v":43467,"vw":64.678831},{"c":64.755,"h":64.76,"l":64.575,"n":1175,"o":64.59,"t":"2026-10-08T15:30:00Z","v":49109,"vw":64.664977},{"c":64.76,"h":64.81,"l":64.69,"n":1046,"o":64.78,"t":"2026-10-08T15:45:00Z","v":42871,"vw":64.737975},{"c":64.74,"h":64.805,"l":64.705,"n":1046,"o":64.755,"t":"2026-10-08T16:00:00Z","v":38989,"vw":64.756394},{"c":64.63,"h":64.76,"l":64.62,"n":1553,"o":64.74,"t":"2026-10-08T16:15:00Z","v":76436,"vw":64.692912},{"c":64.64,"h":64.655,"l":64.53,"n":978,"o":64.625,"t":"2026-10-08T16:30:00Z","v":51752,"vw":64.586227},{"c":64.91,"h":64.92,"l":64.65,"n":1564,"o":64.65,"t":"2026-10-08T16:45:00Z","v":76492,"vw":64.815766},{"c":65.06,"h":65.105,"l":64.885,"n":1709,"o":64.9,"t":"2026-10-08T17:00:00Z","v":80414,"vw":64.983599},{"c":65.22,"h":65.245,"l":65.06,"n":1356,"o":65.07,"t":"2026-10-08T17:15:00Z","v":72718,"vw":65.154666},{"c":65.22,"h":65.26,"l":65.17,"n":1549,"o":65.22,"t":"2026-10-08T17:30:00Z","v":60626,"vw":65.209867},{"c":65.235,"h":65.26,"l":65.185,"n":1258,"o":65.225,"t":"2026-10-08T17:45:00Z","v":64170,"vw":65.220688},{"c":65.225,"h":65.26,"l":65.165,"n":1335,"o":65.235,"t":"2026-10-08T18:00:00Z","v":45244,"vw":65.219755},{"c":65.055,"h":65.235,"l":65.04,"n":1308,"o":65.225,"t":"2026-10-08T18:15:00Z","v":59122,"vw":65.110363},{"c":65.23,"h":65.25,"l":65.04,"n":1496,"o":65.055,"t":"2026-10-08T18:30:00Z","v":81663,"vw":65.177191},{"c":65.22,"h":65.26,"l":65.1812,"n":1306,"o":65.235,"t":"2026-10-08T18:45:00Z","v":79828,"vw":65.215774},{"c":65.33,"h":65.355,"l":65.215,"n":1676,"o":65.215,"t":"2026-10-08T19:00:00Z","v":83790,"vw":65.290808},{"c":65.35,"h":65.39,"l":65.31,"n":1903,"o":65.34,"t":"2026-10-08T19:15:00Z","v":116877,"vw":65.348224},{"c":65.42,"h":65.43,"l":65.3,"n":2284,"o":65.37,"t":"2026-10-08T19:30:00Z","v":148646,"vw":65.369632},{"c":65.36,"h":65.465,"l":65.27,"n":5344,"o":65.415,"t":"2026-10-08T19:45:00Z","v":377999,"vw":65.364167},{"c":65.34,"h":65.36,"l":65.34,"n":70,"o":65.36,"t":"2026-10-08T20:00:00Z","v":1188168,"vw":65.340058},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-08T22:00:00Z","v":450,"vw":65.3},{"c":65.33,"h":65.4,"l":65.1,"n":771,"o":65.12,"t":"2026-10-09T13:30:00Z","v":73933,"vw":65.217384},{"c":65.19,"h":65.39,"l":65.1123,"n":1000,"o":65.36,"t":"2026-10-09T13:45:00Z","v":52548,"vw":65.268702},{"c":65.215,"h":65.34,"l":65.185,"n":1225,"o":65.1961,"t":"2026-10-09T14:00:00Z","v":80121,"vw":65.263011},{"c":65.155,"h":65.24,"l":65.12,"n":1701,"o":65.22,"t":"2026-10-09T14:15:00Z","v":89003,"vw":65.17632},{"c":65.185,"h":65.19,"l":65.07,"n":1361,"o":65.15,"t":"2026-10-09T14:30:00Z","v":44618,"vw":65.129736},{"c":65.14,"h":65.275,"l":65.13,"n":2109,"o":65.2,"t":"2026-10-09T14:45:00Z","v":151317,"vw":65.202111},{"c":65.3,"h":65.305,"l":65.14,"n":1031,"o":65.15,"t":"2026-10-09T15:00:00Z","v":38539,"vw":65.207803},{"c":65.315,"h":65.385,"l":65.27,"n":978,"o":65.33,"t":"2026-10-09T15:15:00Z","v":43868,"vw":65.331097},{"c":65.25,"h":65.32,"l":65.19,"n":1217,"o":65.32,"t":"2026-10-09T15:30:00Z","v":53159,"vw":65.242263},{"c":65.2,"h":65.2501,"l":65.14,"n":882,"o":65.25,"t":"2026-10-09T15:45:00Z","v":42016,"vw":65.189575},{"c":65.1801,"h":65.235,"l":65.15,"n":983,"o":65.21,"t":"2026-10-09T16:00:00Z","v":43971,"vw":65.18605},{"c":65.26,"h":65.29,"l":65.185,"n":897,"o":65.185,"t":"2026-10-09T16:15:00Z","v":36283,"vw":65.244359},{"c":65.255,"h":65.27,"l":65.195,"n":849,"o":65.2582,"t":"2026-10-09T16:30:00Z","v":38473,"vw":65.238197},{"c":65.32,"h":65.32,"l":65.24,"n":929,"o":65.255,"t":"2026-10-09T16:45:00Z","v":42253,"vw":65.272491},{"c":65.355,"h":65.38,"l":65.305,"n":906,"o":65.315,"t":"2026-10-09T17:00:00Z","v":48687,"vw":65.359031},{"c":65.35,"h":65.39,"l":65.31,"n":980,"o":65.355,"t":"2026-10-09T17:15:00Z","v":51987,"vw":65.341551},{"c":65.33,"h":65.36,"l":65.285,"n":1180,"o":65.34,"t":"2026-10-09T17:30:00Z","v":62370,"vw":65.32683},{"c":65.385,"h":65.385,"l":65.315,"n":936,"o":65.34,"t":"2026-10-09T17:45:00Z","v":42360,"vw":65.337992},{"c":65.415,"h":65.45,"l":65.36,"n":1000,"o":65.385,"t":"2026-10-09T18:00:00Z","v":50703,"vw":65.406111},{"c":65.43,"h":65.46,"l":65.385,"n":1055,"o":65.415,"t":"2026-10-09T18:15:00Z","v":37744,"vw":65.415615},{"c":65.395,"h":65.46,"l":65.3831,"n":1030,"o":65.43,"t":"2026-10-09T18:30:00Z","v":40286,"vw":65.436593},{"c":65.475,"h":65.475,"l":65.375,"n":1352,"o":65.395,"t":"2026-10-09T18:45:00Z","v":68694,"vw":65.421776},{"c":65.535,"h":65.565,"l":65.48,"n":1263,"o":65.48,"t":"2026-10-09T19:00:00Z","v":95293,"vw":65.530376},{"c":65.545,"h":65.555,"l":65.49,"n":1447,"o":65.535,"t":"2026-10-09T19:15:00Z","v":77329,"vw":65.518311},{"c":65.545,"h":65.635,"l":65.51,"n":2031,"o":65.545,"t":"2026-10-09T19:30:00Z","v":183106,"vw":65.556422},{"c":65.485,"h":65.575,"l":65.43,"n":5874,"o":65.545,"t":"2026-10-09T19:45:00Z","v":514430,"vw":65.492231},{"c":65.49,"h":65.49,"l":65.49,"n":63,"o":65.49,"t":"2026-10-09T20:00:00Z","v":557727,"vw":65.49},{"c":65.69,"h":65.69,"l":65.69,"n":21,"o":65.69,"t":"2026-10-12T08:30:00Z","v":658,"vw":65.69},{"c":65.255,"h":65.71,"l":65.04,"n":837,"o":65.58,"t":"2026-10-12T13:30:00Z","v":62078,"vw":65.359388},{"c":65.44,"h":65.44,"l":65.17,"n":1275,"o":65.245,"t":"2026-10-12T13:45:00Z","v":72633,"vw":65.284773},{"c":65.51,"h":65.62,"l":65.38,"n":1907,"o":65.43,"t":"2026-10-12T14:00:00Z","v":145973,"vw":65.48217},{"c":65.57,"h":65.62,"l":65.41,"n":2168,"o":65.495,"t":"2026-10-12T14:15:00Z","v":120992,"vw":65.501797},{"c":65.62,"h":65.645,"l":65.555,"n":1470,"o":65.57,"t":"2026-10-12T14:30:00Z","v":71987,"vw":65.59589},{"c":65.63,"h":65.715,"l":65.61,"n":1836,"o":65.64,"t":"2026-10-12T14:45:00Z","v":103189,"vw":65.654757},{"c":65.64,"h":65.65,"l":65.5,"n":1438,"o":65.625,"t":"2026-10-12T15:00:00Z","v":82419,"vw":65.579443},{"c":65.665,"h":65.705,"l":65.6,"n":1068,"o":65.645,"t":"2026-10-12T15:15:00Z","v":52521,"vw":65.676298},{"c":65.705,"h":65.735,"l":65.615,"n":1262,"o":65.66,"t":"2026-10-12T15:30:00Z","v":80436,"vw":65.678771},{"c":65.685,"h":65.7,"l":65.63,"n":1446,"o":65.7,"t":"2026-10-12T15:45:00Z","v":96339,"vw":65.672849},{"c":65.74,"h":65.76,"l":65.67,"n":1185,"o":65.685,"t":"2026-10-12T16:00:00Z","v":67690,"vw":65.717029},{"c":65.78,"h":65.805,"l":65.73,"n":1139,"o":65.745,"t":"2026-10-12T16:15:00Z","v":52318,"vw":65.763793},{"c":65.645,"h":65.795,"l":65.63,"n":1130,"o":65.775,"t":"2026-10-12T16:30:00Z","v":63398,"vw":65.701005},{"c":65.725,"h":65.725,"l":65.62,"n":1464,"o":65.645,"t":"2026-10-12T16:45:00Z","v":81184,"vw":65.670997},{"c":65.765,"h":65.78,"l":65.67,"n":1173,"o":65.735,"t":"2026-10-12T17:00:00Z","v":61738,"vw":65.725276},{"c":65.77,"h":65.785,"l":65.75,"n":1138,"o":65.765,"t":"2026-10-12T17:15:00Z","v":69542,"vw":65.768832},{"c":65.72,"h":65.79,"l":65.7,"n":1389,"o":65.785,"t":"2026-10-12T17:30:00Z","v":95627,"vw":65.745638},{"c":65.735,"h":65.745,"l":65.66,"n":1212,"o":65.73,"t":"2026-10-12T17:45:00Z","v":75609,"vw":65.704701},{"c":65.66,"h":65.735,"l":65.66,"n":1394,"o":65.735,"t":"2026-10-12T18:00:00Z","v":90034,"vw":65.695276},{"c":65.595,"h":65.66,"l":65.58,"n":1247,"o":65.66,"t":"2026-10-12T18:15:00Z","v":72962,"vw":65.613018},{"c":65.63,"h":65.66,"l":65.58,"n":1374,"o":65.595,"t":"2026-10-12T18:30:00Z","v":83999,"vw":65.615725},{"c":65.635,"h":65.635,"l":65.59,"n":1315,"o":65.635,"t":"2026-10-12T18:45:00Z","v":72403,"vw":65.613444},{"c":65.66,"h":65.675,"l":65.59,"n":1470,"o":65.635,"t":"2026-10-12T19:00:00Z","v":79332,"vw":65.631363},{"c":65.655,"h":65.695,"l":65.64,"n":1378,"o":65.655,"t":"2026-10-12T19:15:00Z","v":83201,"vw":65.667987},{"c":65.665,"h":65.71,"l":65.63,"n":2096,"o":65.655,"t":"2026-10-12T19:30:00Z","v":136788,"vw":65.664381},{"c":65.855,"h":65.86,"l":65.66,"n":5053,"o":65.67,"t":"2026-10-12T19:45:00Z","v":390182,"vw":65.747647},{"c":65.86,"h":65.86,"l":65.86,"n":57,"o":65.86,"t":"2026-10-12T20:00:00Z","v":451823,"vw":65.86},{"c":65.65,"h":66.3,"l":65.63,"n":1266,"o":66.28,"t":"2026-10-13T13:30:00Z","v":161110,"vw":66.004517},{"c":65.2,"h":65.73,"l":65.2,"n":1544,"o":65.67,"t":"2026-10-13T13:45:00Z","v":110255,"vw":65.44672},{"c":65.38,"h":65.5,"l":64.99,"n":2155,"o":65.22,"t":"2026-10-13T14:00:00Z","v":134488,"vw":65.286537},{"c":65.63,"h":65.63,"l":65.345,"n":2174,"o":65.39,"t":"2026-10-13T14:15:00Z","v":144818,"vw":65.497454},{"c":65.72,"h":65.75,"l":65.6,"n":1944,"o":65.63,"t":"2026-10-13T14:30:00Z","v":140759,"vw":65.676093},{"c":65.765,"h":65.83,"l":65.685,"n":1687,"o":65.72,"t":"2026-10-13T14:45:00Z","v":114085,"vw":65.739634},{"c":65.865,"h":65.895,"l":65.71,"n":1500,"o":65.77,"t":"2026-10-13T15:00:00Z","v":81475,"vw":65.805254},{"c":65.86,"h":65.885,"l":65.825,"n":1792,"o":65.86,"t":"2026-10-13T15:15:00Z","v":143074,"vw":65.857802},{"c":65.9,"h":65.92,"l":65.84,"n":1333,"o":65.855,"t":"2026-10-13T15:30:00Z","v":124817,"vw":65.883516},{"c":65.87,"h":65.905,"l":65.825,"n":1363,"o":65.895,"t":"2026-10-13T15:45:00Z","v":52140,"vw":65.872723},{"c":65.875,"h":65.88,"l":65.77,"n":1082,"o":65.865,"t":"2026-10-13T16:00:00Z","v":37333,"vw":65.817678},{"c":65.915,"h":65.915,"l":65.87,"n":912,"o":65.87,"t":"2026-10-13T16:15:00Z","v":33749,"vw":65.887515},{"c":65.97,"h":65.98,"l":65.865,"n":967,"o":65.915,"t":"2026-10-13T16:30:00Z","v":61066,"vw":65.915395},{"c":66,"h":66.02,"l":65.935,"n":1002,"o":65.96,"t":"2026-10-13T16:45:00Z","v":41598,"vw":65.972708},{"c":66.09,"h":66.115,"l":66,"n":1155,"o":66,"t":"2026-10-13T17:00:00Z","v":58023,"vw":66.042855},{"c":66.115,"h":66.125,"l":66.025,"n":1276,"o":66.1,"t":"2026-10-13T17:15:00Z","v":67822,"vw":66.067672},{"c":66.215,"h":66.24,"l":66.11,"n":1343,"o":66.12,"t":"2026-10-13T17:30:00Z","v":74796,"vw":66.192681},{"c":66.16,"h":66.24,"l":66.1,"n":1184,"o":66.215,"t":"2026-10-13T17:45:00Z","v":52083,"vw":66.17236},{"c":66.29,"h":66.34,"l":66.15,"n":1729,"o":66.16,"t":"2026-10-13T18:00:00Z","v":81736,"vw":66.27572},{"c":66.28,"h":66.295,"l":66.235,"n":1301,"o":66.28,"t":"2026-10-13T18:15:00Z","v":67345,"vw":66.26765},{"c":66.325,"h":66.335,"l":66.275,"n":1196,"o":66.295,"t":"2026-10-13T18:30:00Z","v":50512,"vw":66.305031},{"c":66.345,"h":66.38,"l":66.315,"n":1132,"o":66.33,"t":"2026-10-13T18:45:00Z","v":49244,"vw":66.341852},{"c":66.415,"h":66.415,"l":66.33,"n":1514,"o":66.34,"t":"2026-10-13T19:00:00Z","v":113647,"vw":66.374746},{"c":66.36,"h":66.415,"l":66.32,"n":3186,"o":66.415,"t":"2026-10-13T19:15:00Z","v":306729,"vw":66.36576},{"c":66.31,"h":66.43,"l":66.3,"n":1961,"o":66.365,"t":"2026-10-13T19:30:00Z","v":120912,"vw":66.371599},{"c":66.31,"h":66.33,"l":66.215,"n":5193,"o":66.31,"t":"2026-10-13T19:45:00Z","v":384817,"vw":66.283882},{"c":66.3,"h":66.3,"l":66.3,"n":59,"o":66.3,"t":"2026-10-13T20:00:00Z","v":423288,"vw":66.3},{"c":66.45,"h":66.45,"l":66.45,"n":2,"o":66.45,"t":"2026-10-14T11:00:00Z","v":150,"vw":66.45},{"c":66.4,"h":66.4,"l":66.4,"n":3,"o":66.4,"t":"2026-10-14T12:15:00Z","v":200,"vw":66.4},{"c":66.135,"h":66.48,"l":66.09,"n":1288,"o":66.27,"t":"2026-10-14T13:30:00Z","v":111662,"vw":66.31422},{"c":66.07,"h":66.16,"l":65.88,"n":1483,"o":66.11,"t":"2026-10-14T13:45:00Z","v":94290,"vw":66.018011},{"c":66.09,"h":66.255,"l":65.955,"n":1565,"o":66.07,"t":"2026-10-14T14:00:00Z","v":60418,"vw":66.102366},{"c":65.99,"h":66.13,"l":65.945,"n":1720,"o":66.085,"t":"2026-10-14T14:15:00Z","v":112433,"vw":66.015888},{"c":65.98,"h":66.05,"l":65.89,"n":1369,"o":65.995,"t":"2026-10-14T14:30:00Z","v":65604,"vw":65.966033},{"c":66.05,"h":66.055,"l":65.92,"n":1567,"o":65.98,"t":"2026-10-14T14:45:00Z","v":64928,"vw":65.993052},{"c":66.26,"h":66.26,"l":65.99,"n":1620,"o":66.055,"t":"2026-10-14T15:00:00Z","v":94258,"vw":66.094011},{"c":66.3,"h":66.325,"l":66.23,"n":1325,"o":66.25,"t":"2026-10-14T15:15:00Z","v":52107,"vw":66.293815},{"c":66.27,"h":66.385,"l":66.26,"n":1444,"o":66.3,"t":"2026-10-14T15:30:00Z","v":47397,"vw":66.322144},{"c":66.405,"h":66.415,"l":66.2325,"n":1303,"o":66.26,"t":"2026-10-14T15:45:00Z","v":42727,"vw":66.308023},{"c":66.5,"h":66.525,"l":66.34,"n":1556,"o":66.42,"t":"2026-10-14T16:00:00Z","v":140471,"vw":66.430605},{"c":66.635,"h":66.67,"l":66.45,"n":1790,"o":66.5,"t":"2026-10-14T16:15:00Z","v":80718,"vw":66.575388},{"c":66.665,"h":66.7,"l":66.61,"n":1488,"o":66.64,"t":"2026-10-14T16:30:00Z","v":60817,"vw":66.651759},{"c":66.73,"h":66.73,"l":66.56,"n":1501,"o":66.66,"t":"2026-10-14T16:45:00Z","v":62639,"vw":66.627887},{"c":66.805,"h":66.81,"l":66.67,"n":1649,"o":66.7218,"t":"2026-10-14T17:00:00Z","v":82658,"vw":66.734329},{"c":66.82,"h":66.855,"l":66.765,"n":1874,"o":66.8,"t":"2026-10-14T17:15:00Z","v":92798,"vw":66.830983},{"c":66.795,"h":66.875,"l":66.765,"n":1741,"o":66.83,"t":"2026-10-14T17:30:00Z","v":78818,"vw":66.809405},{"c":66.755,"h":66.805,"l":66.69,"n":1541,"o":66.795,"t":"2026-10-14T17:45:00Z","v":59357,"vw":66.74604},{"c":66.83,"h":66.865,"l":66.76,"n":1807,"o":66.765,"t":"2026-10-14T18:00:00Z","v":82938,"vw":66.824101},{"c":66.835,"h":66.885,"l":66.76,"n":1503,"o":66.835,"t":"2026-10-14T18:15:00Z","v":64311,"vw":66.828268},{"c":66.895,"h":66.93,"l":66.825,"n":1487,"o":66.835,"t":"2026-10-14T18:30:00Z","v":65776,"vw":66.874698},{"c":66.89,"h":66.925,"l":66.85,"n":1738,"o":66.895,"t":"2026-10-14T18:45:00Z","v":74842,"vw":66.885223},{"c":66.795,"h":66.985,"l":66.79,"n":1985,"o":66.89,"t":"2026-10-14T19:00:00Z","v":106989,"vw":66.89098},{"c":66.595,"h":66.84,"l":65.19,"n":9377,"o":66.795,"t":"2026-10-14T19:15:00Z","v":757746,"vw":66.537191},{"c":66.585,"h":66.61,"l":66.485,"n":4802,"o":66.59,"t":"2026-10-14T19:30:00Z","v":574214,"vw":66.552054},{"c":66.83,"h":66.855,"l":66.535,"n":5569,"o":66.585,"t":"2026-10-14T19:45:00Z","v":383197,"vw":66.730532},{"c":66.82,"h":66.87,"l":66.82,"n":66,"o":66.82,"t":"2026-10-14T20:00:00Z","v":680463,"vw":66.820008},{"c":66.51,"h":66.51,"l":66.51,"n":10,"o":66.51,"t":"2026-10-14T20:30:00Z","v":500,"vw":66.51},{"c":67.36,"h":67.36,"l":67.36,"n":3,"o":67.36,"t":"2026-10-15T12:45:00Z","v":150,"vw":67.36},{"c":67.59,"h":67.93,"l":67.37,"n":1951,"o":67.93,"t":"2026-10-15T13:30:00Z","v":171675,"vw":67.682992},{"c":67.48,"h":67.73,"l":67.48,"n":2312,"o":67.59,"t":"2026-10-15T13:45:00Z","v":121178,"vw":67.617544},{"c":67.059,"h":67.48,"l":66.96,"n":2434,"o":67.48,"t":"2026-10-15T14:00:00Z","v":128561,"vw":67.17656},{"c":67.325,"h":67.39,"l":67.04,"n":2103,"o":67.04,"t":"2026-10-15T14:15:00Z","v":131232,"vw":67.330435},{"c":67.22,"h":67.555,"l":67.19,"n":3335,"o":67.355,"t":"2026-10-15T14:30:00Z","v":279973,"vw":67.388928},{"c":66.98,"h":67.215,"l":66.97,"n":1461,"o":67.21,"t":"2026-10-15T14:45:00Z","v":76827,"vw":67.094018},{"c":66.92,"h":67.065,"l":66.82,"n":1642,"o":66.99,"t":"2026-10-15T15:00:00Z","v":79371,"vw":66.901403},{"c":67,"h":67.01,"l":66.85,"n":1351,"o":66.9,"t":"2026-10-15T15:15:00Z","v":88506,"vw":66.92992},{"c":67.08,"h":67.09,"l":66.93,"n":2137,"o":67.02,"t":"2026-10-15T15:30:00Z","v":128286,"vw":67.003193},{"c":67.055,"h":67.11,"l":67.005,"n":1599,"o":67.08,"t":"2026-10-15T15:45:00Z","v":90792,"vw":67.053236},{"c":67.165,"h":67.17,"l":66.975,"n":1816,"o":67.06,"t":"2026-10-15T16:00:00Z","v":94262,"vw":67.064606},{"c":67.3644,"h":67.37,"l":67.1047,"n":2293,"o":67.18,"t":"2026-10-15T16:15:00Z","v":171920,"vw":67.237762},{"c":67.425,"h":67.45,"l":67.325,"n":1760,"o":67.365,"t":"2026-10-15T16:30:00Z","v":91983,"vw":67.379115},{"c":67.39,"h":67.445,"l":67.35,"n":1639,"o":67.425,"t":"2026-10-15T16:45:00Z","v":90529,"vw":67.399807},{"c":67.4,"h":67.435,"l":67.35,"n":1785,"o":67.39,"t":"2026-10-15T17:00:00Z","v":97017,"vw":67.403857},{"c":67.315,"h":67.45,"l":67.28,"n":2984,"o":67.39,"t":"2026-10-15T17:15:00Z","v":535822,"vw":67.382107},{"c":67.195,"h":67.315,"l":67.16,"n":1561,"o":67.315,"t":"2026-10-15T17:30:00Z","v":73128,"vw":67.213675},{"c":67.13,"h":67.2188,"l":67.115,"n":1603,"o":67.2,"t":"2026-10-15T17:45:00Z","v":107463,"vw":67.157935},{"c":67.045,"h":67.125,"l":67.01,"n":2119,"o":67.125,"t":"2026-10-15T18:00:00Z","v":103825,"vw":67.059938},{"c":67.12,"h":67.12,"l":67.035,"n":1855,"o":67.045,"t":"2026-10-15T18:15:00Z","v":104721,"vw":67.08117},{"c":67.225,"h":67.29,"l":67.105,"n":2161,"o":67.125,"t":"2026-10-15T18:30:00Z","v":191761,"vw":67.204246},{"c":67.105,"h":67.24,"l":67.07,"n":2519,"o":67.23,"t":"2026-10-15T18:45:00Z","v":266923,"vw":67.166201},{"c":67.15,"h":67.17,"l":67.09,"n":2102,"o":67.1,"t":"2026-10-15T19:00:00Z","v":125409,"vw":67.127376},{"c":67.03,"h":67.155,"l":67.005,"n":2379,"o":67.155,"t":"2026-10-15T19:15:00Z","v":149439,"vw":67.076654},{"c":66.98,"h":67.085,"l":66.915,"n":2690,"o":67.03,"t":"2026-10-15T19:30:00Z","v":149822,"vw":66.995079},{"c":66.95,"h":67.015,"l":66.815,"n":7585,"o":66.98,"t":"2026-10-15T19:45:00Z","v":679367,"vw":66.932474},{"c":67.21,"h":67.21,"l":66.94,"n":89,"o":66.95,"t":"2026-10-15T20:00:00Z","v":666777,"vw":66.947854},{"c":66.82,"h":66.82,"l":66.82,"n":2,"o":66.82,"t":"2026-10-16T12:15:00Z","v":147,"vw":66.82},{"c":67.63,"h":67.65,"l":66.96,"n":1961,"o":67.27,"t":"2026-10-16T13:30:00Z","v":290377,"vw":67.341866},{"c":67.79,"h":67.86,"l":67.51,"n":2437,"o":67.65,"t":"2026-10-16T13:45:00Z","v":144647,"vw":67.688981},{"c":67.92,"h":67.97,"l":67.78,"n":2614,"o":67.8,"t":"2026-10-16T14:00:00Z","v":167054,"vw":67.874663},{"c":68.12,"h":68.12,"l":67.85,"n":1877,"o":67.94,"t":"2026-10-16T14:15:00Z","v":152864,"vw":67.980255},{"c":67.93,"h":68.15,"l":67.92,"n":5775,"o":68.13,"t":"2026-10-16T14:30:00Z","v":669715,"vw":68.073624},{"c":67.945,"h":68.05,"l":67.88,"n":5405,"o":67.94,"t":"2026-10-16T14:45:00Z","v":658603,"vw":67.930952},{"c":68.115,"h":68.195,"l":67.915,"n":2590,"o":67.935,"t":"2026-10-16T15:00:00Z","v":138198,"vw":68.0971},{"c":68.145,"h":68.265,"l":68.03,"n":3354,"o":68.13,"t":"2026-10-16T15:15:00Z","v":652251,"vw":68.076113},{"c":68.265,"h":68.315,"l":68.11,"n":2223,"o":68.145,"t":"2026-10-16T15:30:00Z","v":132057,"vw":68.237331},{"c":68.435,"h":68.465,"l":68.27,"n":2641,"o":68.27,"t":"2026-10-16T15:45:00Z","v":354670,"vw":68.353837},{"c":68.45,"h":68.52,"l":68.37,"n":2392,"o":68.435,"t":"2026-10-16T16:00:00Z","v":175353,"vw":68.447636},{"c":68.54,"h":68.56,"l":68.4,"n":2245,"o":68.445,"t":"2026-10-16T16:15:00Z","v":149285,"vw":68.472989},{"c":68.605,"h":68.63,"l":68.52,"n":2490,"o":68.55,"t":"2026-10-16T16:30:00Z","v":208626,"vw":68.597667},{"c":68.675,"h":68.685,"l":68.53,"n":1800,"o":68.605,"t":"2026-10-16T16:45:00Z","v":100208,"vw":68.629761},{"c":68.53,"h":68.675,"l":68.49,"n":2846,"o":68.675,"t":"2026-10-16T17:00:00Z","v":190577,"vw":68.573085},{"c":68.54,"h":68.565,"l":68.43,"n":2322,"o":68.51,"t":"2026-10-16T17:15:00Z","v":116224,"vw":68.499945},{"c":68.67,"h":68.67,"l":68.46,"n":1964,"o":68.53,"t":"2026-10-16T17:30:00Z","v":127515,"vw":68.5511},{"c":68.75,"h":68.75,"l":68.64,"n":1905,"o":68.665,"t":"2026-10-16T17:45:00Z","v":131706,"vw":68.69517},{"c":68.745,"h":68.82,"l":68.73,"n":2349,"o":68.75,"t":"2026-10-16T18:00:00Z","v":315403,"vw":68.772512},{"c":68.72,"h":68.815,"l":68.7,"n":2065,"o":68.745,"t":"2026-10-16T18:15:00Z","v":309800,"vw":68.745494},{"c":68.815,"h":68.815,"l":68.665,"n":1616,"o":68.715,"t":"2026-10-16T18:30:00Z","v":75414,"vw":68.757714},{"c":68.86,"h":68.86,"l":68.77,"n":2047,"o":68.82,"t":"2026-10-16T18:45:00Z","v":125172,"vw":68.825408},{"c":68.805,"h":68.9,"l":68.78,"n":2461,"o":68.855,"t":"2026-10-16T19:00:00Z","v":173476,"vw":68.82142},{"c":68.76,"h":68.85,"l":68.715,"n":2321,"o":68.815,"t":"2026-10-16T19:15:00Z","v":118481,"vw":68.775798},{"c":68.85,"h":68.855,"l":68.705,"n":2932,"o":68.76,"t":"2026-10-16T19:30:00Z","v":188586,"vw":68.795359},{"c":68.7,"h":68.99,"l":68.7,"n":7545,"o":68.84,"t":"2026-10-16T19:45:00Z","v":627399,"vw":68.849738},{"c":68.8073,"h":68.8073,"l":68.7,"n":64,"o":68.7,"t":"2026-10-16T20:00:00Z","v":1119324,"vw":68.711947},{"c":68.63,"h":68.63,"l":68.63,"n":2,"o":68.63,"t":"2026-10-16T20:30:00Z","v":154,"vw":68.63},{"c":68.43,"h":68.6073,"l":68.21,"n":914,"o":68.5,"t":"2026-10-19T13:30:00Z","v":102908,"vw":68.454982},{"c":68.27,"h":68.49,"l":68.21,"n":1769,"o":68.4,"t":"2026-10-19T13:45:00Z","v":102982,"vw":68.310464},{"c":68.15,"h":68.355,"l":68.11,"n":3686,"o":68.26,"t":"2026-10-19T14:00:00Z","v":389276,"vw":68.208759},{"c":67.855,"h":68.13,"l":67.84,"n":3120,"o":68.1,"t":"2026-10-19T14:15:00Z","v":214157,"vw":67.987256},{"c":67.7,"h":67.92,"l":67.665,"n":2831,"o":67.86,"t":"2026-10-19T14:30:00Z","v":201553,"vw":67.796514},{"c":67.635,"h":67.7,"l":67.555,"n":2039,"o":67.68,"t":"2026-10-19T14:45:00Z","v":120767,"vw":67.625076},{"c":67.67,"h":67.68,"l":67.58,"n":1748,"o":67.63,"t":"2026-10-19T15:00:00Z","v":105703,"vw":67.635869},{"c":67.675,"h":67.805,"l":67.615,"n":2059,"o":67.675,"t":"2026-10-19T15:15:00Z","v":123214,"vw":67.688339},{"c":67.62,"h":67.7199,"l":67.62,"n":1223,"o":67.675,"t":"2026-10-19T15:30:00Z","v":60442,"vw":67.670593},{"c":67.655,"h":67.675,"l":67.58,"n":1388,"o":67.615,"t":"2026-10-19T15:45:00Z","v":60941,"vw":67.628393},{"c":67.655,"h":67.675,"l":67.615,"n":1170,"o":67.66,"t":"2026-10-19T16:00:00Z","v":54837,"vw":67.648834},{"c":67.585,"h":67.68,"l":67.535,"n":1426,"o":67.6501,"t":"2026-10-19T16:15:00Z","v":71714,"vw":67.606799},{"c":67.58,"h":67.6,"l":67.54,"n":1196,"o":67.58,"t":"2026-10-19T16:30:00Z","v":59966,"vw":67.56529},{"c":67.5,"h":67.6,"l":67.49,"n":1201,"o":67.585,"t":"2026-10-19T16:45:00Z","v":71993,"vw":67.534592},{"c":67.545,"h":67.585,"l":67.5,"n":1316,"o":67.51,"t":"2026-10-19T17:00:00Z","v":69865,"vw":67.53826},{"c":67.57,"h":67.58,"l":67.52,"n":1124,"o":67.545,"t":"2026-10-19T17:15:00Z","v":53930,"vw":67.558836},{"c":67.49,"h":67.575,"l":67.46,"n":1742,"o":67.575,"t":"2026-10-19T17:30:00Z","v":106766,"vw":67.517362},{"c":67.58,"h":67.58,"l":67.485,"n":1436,"o":67.49,"t":"2026-10-19T17:45:00Z","v":75529,"vw":67.520776},{"c":67.56,"h":67.63,"l":67.52,"n":1714,"o":67.58,"t":"2026-10-19T18:00:00Z","v":112758,"vw":67.568659},{"c":67.515,"h":67.56,"l":67.495,"n":1448,"o":67.56,"t":"2026-10-19T18:15:00Z","v":79163,"vw":67.520917},{"c":67.535,"h":67.555,"l":67.475,"n":1412,"o":67.515,"t":"2026-10-19T18:30:00Z","v":70398,"vw":67.523877},{"c":67.475,"h":67.535,"l":67.45,"n":1560,"o":67.535,"t":"2026-10-19T18:45:00Z","v":92946,"vw":67.48814},{"c":67.435,"h":67.49,"l":67.4,"n":1643,"o":67.475,"t":"2026-10-19T19:00:00Z","v":93407,"vw":67.440427},{"c":67.275,"h":67.435,"l":67.26,"n":2401,"o":67.435,"t":"2026-10-19T19:15:00Z","v":192421,"vw":67.332542},{"c":67.315,"h":67.315,"l":67.195,"n":2389,"o":67.265,"t":"2026-10-19T19:30:00Z","v":168959,"vw":67.247273},{"c":67.36,"h":67.595,"l":67.27,"n":9657,"o":67.31,"t":"2026-10-19T19:45:00Z","v":839979,"vw":67.407954},{"c":67.37,"h":67.37,"l":67.19,"n":74,"o":67.35,"t":"2026-10-19T20:00:00Z","v":895073,"vw":67.369621},{"c":68.58,"h":68.62,"l":67.695,"n":1115,"o":67.91,"t":"2026-10-20T13:30:00Z","v":99033,"vw":68.203359},{"c":68.51,"h":68.85,"l":68.46,"n":1355,"o":68.58,"t":"2026-10-20T13:45:00Z","v":116238,"vw":68.676889},{"c":68.345,"h":68.53,"l":68.34,"n":1262,"o":68.5,"t":"2026-10-20T14:00:00Z","v":73724,"vw":68.425295},{"c":68.36,"h":68.545,"l":68.36,"n":1532,"o":68.39,"t":"2026-10-20T14:15:00Z","v":77407,"vw":68.444806},{"c":68.535,"h":68.59,"l":68.35,"n":1607,"o":68.355,"t":"2026-10-20T14:30:00Z","v":94950,"vw":68.510811},{"c":68.45,"h":68.605,"l":68.41,"n":2512,"o":68.535,"t":"2026-10-20T14:45:00Z","v":194573,"vw":68.488391},{"c":68.43,"h":68.485,"l":68.275,"n":2340,"o":68.455,"t":"2026-10-20T15:00:00Z","v":153395,"vw":68.412368},{"c":68.51,"h":68.6,"l":68.42,"n":1728,"o":68.425,"t":"2026-10-20T15:15:00Z","v":99253,"vw":68.525483},{"c":68.53,"h":68.575,"l":68.505,"n":1418,"o":68.515,"t":"2026-10-20T15:30:00Z","v":67593,"vw":68.538359},{"c":68.655,"h":68.7,"l":68.505,"n":2169,"o":68.535,"t":"2026-10-20T15:45:00Z","v":143654,"vw":68.607776},{"c":68.575,"h":68.695,"l":68.56,"n":1301,"o":68.665,"t":"2026-10-20T16:00:00Z","v":64379,"vw":68.620418},{"c":68.485,"h":68.6,"l":68.485,"n":1379,"o":68.57,"t":"2026-10-20T16:15:00Z","v":81831,"vw":68.557229},{"c":68.54,"h":68.555,"l":68.49,"n":1267,"o":68.495,"t":"2026-10-20T16:30:00Z","v":70762,"vw":68.520542},{"c":68.49,"h":68.555,"l":68.48,"n":1489,"o":68.525,"t":"2026-10-20T16:45:00Z","v":110970,"vw":68.508531},{"c":68.465,"h":68.515,"l":68.46,"n":1474,"o":68.495,"t":"2026-10-20T17:00:00Z","v":93312,"vw":68.493998},{"c":68.415,"h":68.475,"l":68.395,"n":1294,"o":68.46,"t":"2026-10-20T17:15:00Z","v":121047,"vw":68.451518},{"c":68.43,"h":68.43,"l":68.365,"n":1338,"o":68.42,"t":"2026-10-20T17:30:00Z","v":70548,"vw":68.401556},{"c":68.5,"h":68.505,"l":68.44,"n":1021,"o":68.44,"t":"2026-10-20T17:45:00Z","v":57092,"vw":68.480355},{"c":68.51,"h":68.58,"l":68.4749,"n":1413,"o":68.51,"t":"2026-10-20T18:00:00Z","v":73084,"vw":68.519363},{"c":68.51,"h":68.535,"l":68.47,"n":1085,"o":68.515,"t":"2026-10-20T18:15:00Z","v":51610,"vw":68.505069},{"c":68.515,"h":68.555,"l":68.475,"n":1295,"o":68.515,"t":"2026-10-20T18:30:00Z","v":63912,"vw":68.517244},{"c":68.545,"h":68.6,"l":68.5049,"n":1451,"o":68.515,"t":"2026-10-20T18:45:00Z","v":73276,"vw":68.56232},{"c":68.545,"h":68.585,"l":68.5,"n":1655,"o":68.545,"t":"2026-10-20T19:00:00Z","v":87683,"vw":68.537395},{"c":68.495,"h":68.555,"l":68.485,"n":2267,"o":68.55,"t":"2026-10-20T19:15:00Z","v":151932,"vw":68.523877},{"c":68.505,"h":68.555,"l":68.465,"n":2516,"o":68.5,"t":"2026-10-20T19:30:00Z","v":169694,"vw":68.507261},{"c":68.42,"h":68.515,"l":68.355,"n":6383,"o":68.5,"t":"2026-10-20T19:45:00Z","v":492507,"vw":68.415393},{"c":68.35,"h":68.42,"l":68.35,"n":71,"o":68.42,"t":"2026-10-20T20:00:00Z","v":604822,"vw":68.419987},{"c":68.23,"h":68.23,"l":68.23,"n":3,"o":68.23,"t":"2026-10-20T23:00:00Z","v":376,"vw":68.23},{"c":68.44,"h":68.8,"l":68.39,"n":1152,"o":68.65,"t":"2026-10-21T13:30:00Z","v":165946,"vw":68.634257},{"c":68.42,"h":68.505,"l":68.36,"n":1129,"o":68.45,"t":"2026-10-21T13:45:00Z","v":50258,"vw":68.43897},{"c":68.475,"h":68.515,"l":68.29,"n":1109,"o":68.39,"t":"2026-10-21T14:00:00Z","v":52839,"vw":68.436353},{"c":68.41,"h":68.5199,"l":68.33,"n":1005,"o":68.49,"t":"2026-10-21T14:15:00Z","v":40480,"vw":68.440763},{"c":68.49,"h":68.535,"l":68.36,"n":1729,"o":68.38,"t":"2026-10-21T14:30:00Z","v":132296,"vw":68.498002},{"c":68.44,"h":68.525,"l":68.44,"n":1380,"o":68.495,"t":"2026-10-21T14:45:00Z","v":65462,"vw":68.495606},{"c":68.32,"h":68.4488,"l":68.32,"n":1285,"o":68.43,"t":"2026-10-21T15:00:00Z","v":55886,"vw":68.383784},{"c":68.36,"h":68.39,"l":68.295,"n":1099,"o":68.32,"t":"2026-10-21T15:15:00Z","v":40257,"vw":68.348825},{"c":68.26,"h":68.35,"l":68.225,"n":1200,"o":68.35,"t":"2026-10-21T15:30:00Z","v":49630,"vw":68.276166},{"c":68.34,"h":68.36,"l":68.27,"n":896,"o":68.27,"t":"2026-10-21T15:45:00Z","v":31899,"vw":68.326548},{"c":68.45,"h":68.45,"l":68.34,"n":793,"o":68.36,"t":"2026-10-21T16:00:00Z","v":29008,"vw":68.397755},{"c":68.46,"h":68.465,"l":68.39,"n":883,"o":68.445,"t":"2026-10-21T16:15:00Z","v":36439,"vw":68.422274},{"c":68.435,"h":68.51,"l":68.425,"n":1328,"o":68.46,"t":"2026-10-21T16:30:00Z","v":53779,"vw":68.47153},{"c":68.39,"h":68.445,"l":68.355,"n":1280,"o":68.43,"t":"2026-10-21T16:45:00Z","v":51132,"vw":68.415568},{"c":68.32,"h":68.39,"l":68.3,"n":1205,"o":68.385,"t":"2026-10-21T17:00:00Z","v":56173,"vw":68.353207},{"c":68.27,"h":68.315,"l":68.235,"n":1098,"o":68.31,"t":"2026-10-21T17:15:00Z","v":39350,"vw":68.267995},{"c":68.305,"h":68.305,"l":68.215,"n":1639,"o":68.27,"t":"2026-10-21T17:30:00Z","v":89904,"vw":68.264038},{"c":68.27,"h":68.36,"l":68.265,"n":1380,"o":68.31,"t":"2026-10-21T17:45:00Z","v":75542,"vw":68.319906},{"c":68.275,"h":68.29,"l":68.2,"n":1430,"o":68.265,"t":"2026-10-21T18:00:00Z","v":56981,"vw":68.24579},{"c":68.285,"h":68.3,"l":68.24,"n":1723,"o":68.27,"t":"2026-10-21T18:15:00Z","v":86452,"vw":68.274897},{"c":68.305,"h":68.31,"l":68.27,"n":1547,"o":68.29,"t":"2026-10-21T18:30:00Z","v":86001,"vw":68.294748},{"c":68.21,"h":68.305,"l":68.185,"n":1799,"o":68.305,"t":"2026-10-21T18:45:00Z","v":100455,"vw":68.2576},{"c":68.15,"h":68.235,"l":68.1,"n":2011,"o":68.21,"t":"2026-10-21T19:00:00Z","v":109231,"vw":68.157737},{"c":68.22,"h":68.255,"l":68.155,"n":1861,"o":68.155,"t":"2026-10-21T19:15:00Z","v":80656,"vw":68.208943},{"c":68.188,"h":68.225,"l":68.085,"n":2149,"o":68.21,"t":"2026-10-21T19:30:00Z","v":101876,"vw":68.155452},{"c":68.12,"h":68.31,"l":68.09,"n":6361,"o":68.185,"t":"2026-10-21T19:45:00Z","v":465360,"vw":68.203136},{"c":68.13,"h":68.13,"l":68.13,"n":68,"o":68.13,"t":"2026-10-21T20:00:00Z","v":926192,"vw":68.13},{"c":68.11,"h":68.11,"l":68.11,"n":2,"o":68.11,"t":"2026-10-22T08:00:00Z","v":109,"vw":68.11},{"c":67.97,"h":67.97,"l":67.97,"n":1,"o":67.97,"t":"2026-10-22T11:30:00Z","v":1000,"vw":67.97},{"c":68.57,"h":68.74,"l":68.34,"n":1769,"o":68.34,"t":"2026-10-22T13:30:00Z","v":167930,"vw":68.54411},{"c":68.88,"h":68.905,"l":68.55,"n":1297,"o":68.57,"t":"2026-10-22T13:45:00Z","v":73842,"vw":68.813437},{"c":69.12,"h":69.12,"l":68.74,"n":1504,"o":68.88,"t":"2026-10-22T14:00:00Z","v":74415,"vw":68.88512},{"c":69.33,"h":69.43,"l":69.05,"n":1742,"o":69.09,"t":"2026-10-22T14:15:00Z","v":68395,"vw":69.251238},{"c":69.27,"h":69.37,"l":69.12,"n":1664,"o":69.335,"t":"2026-10-22T14:30:00Z","v":62651,"vw":69.251348},{"c":69.285,"h":69.46,"l":69.26,"n":1798,"o":69.28,"t":"2026-10-22T14:45:00Z","v":97461,"vw":69.378758},{"c":69.39,"h":69.45,"l":69.19,"n":1725,"o":69.26,"t":"2026-10-22T15:00:00Z","v":82344,"vw":69.330382},{"c":69.32,"h":69.42,"l":69.25,"n":1397,"o":69.4,"t":"2026-10-22T15:15:00Z","v":53897,"vw":69.294711},{"c":69.5,"h":69.51,"l":69.295,"n":1786,"o":69.32,"t":"2026-10-22T15:30:00Z","v":95073,"vw":69.374532},{"c":69.535,"h":69.585,"l":69.43,"n":1585,"o":69.51,"t":"2026-10-22T15:45:00Z","v":66338,"vw":69.536098},{"c":69.66,"h":69.68,"l":69.5,"n":1569,"o":69.535,"t":"2026-10-22T16:00:00Z","v":83666,"vw":69.619846},{"c":69.695,"h":69.71,"l":69.6,"n":1538,"o":69.66,"t":"2026-10-22T16:15:00Z","v":91847,"vw":69.662102},{"c":69.8,"h":69.8,"l":69.675,"n":1391,"o":69.7,"t":"2026-10-22T16:30:00Z","v":68835,"vw":69.72464},{"c":69.96,"h":69.985,"l":69.805,"n":1372,"o":69.805,"t":"2026-10-22T16:45:00Z","v":73335,"vw":69.916711},{"c":70.005,"h":70.02,"l":69.905,"n":1460,"o":69.95,"t":"2026-10-22T17:00:00Z","v":82753,"vw":69.966003},{"c":69.925,"h":70,"l":69.885,"n":1829,"o":70,"t":"2026-10-22T17:15:00Z","v":100366,"vw":69.932582},{"c":69.885,"h":69.945,"l":69.885,"n":1452,"o":69.925,"t":"2026-10-22T17:30:00Z","v":76454,"vw":69.913574},{"c":70.01,"h":70.02,"l":69.84,"n":1487,"o":69.88,"t":"2026-10-22T17:45:00Z","v":74576,"vw":69.903857},{"c":70.05,"h":70.05,"l":69.955,"n":1617,"o":70,"t":"2026-10-22T18:00:00Z","v":86882,"vw":70.000931},{"c":70.06,"h":70.08,"l":69.98,"n":1443,"o":70.045,"t":"2026-10-22T18:15:00Z","v":76002,"vw":70.036523},{"c":70.085,"h":70.125,"l":70.015,"n":1645,"o":70.06,"t":"2026-10-22T18:30:00Z","v":85367,"vw":70.057331},{"c":70.19,"h":70.23,"l":70.045,"n":2347,"o":70.09,"t":"2026-10-22T18:45:00Z","v":146323,"vw":70.139847},{"c":70.285,"h":70.365,"l":70.195,"n":2862,"o":70.195,"t":"2026-10-22T19:00:00Z","v":174207,"vw":70.290861},{"c":70.12,"h":70.295,"l":70.095,"n":3200,"o":70.285,"t":"2026-10-22T19:15:00Z","v":183293,"vw":70.210522},{"c":70.25,"h":70.26,"l":70.07,"n":3148,"o":70.115,"t":"2026-10-22T19:30:00Z","v":195918,"vw":70.193534},{"c":70.3,"h":70.325,"l":70.14,"n":9172,"o":70.25,"t":"2026-10-22T19:45:00Z","v":821706,"vw":70.242145},{"c":70,"h":70.3,"l":70,"n":64,"o":70.3,"t":"2026-10-22T20:00:00Z","v":827303,"vw":70.200427},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-22T23:15:00Z","v":400,"vw":70.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4440030819884394,"strike":84.37781202209376,"iv":0.47079553121284645,"gamma":0.018355809496592233,"theta":-0.03016597661879657,"vega":0.034151785806563556,"rho":0.004942540213546589,"breakevenPct":20.3146313533081},{"delta":0.15,"premium":1.075,"strike":90.59764977053747,"iv":0.7703241679572462,"gamma":0.015372232243544321,"theta":-0.06304213355608783,"vega":0.046018897718572135,"rho":0.007255799934771896,"breakevenPct":30.032127334095705},{"delta":0.2,"premium":0.437399643175736,"strike":74.53166815343444,"iv":0.20050811775200714,"gamma":0.06698751115075825,"theta":-0.019024531668153433,"vega":0.049722658340767174,"rho":0.010091698850410141,"breakevenPct":6.339103257603082},{"delta":0.25,"premium":0.5712087421944692,"strike":73.97413024085638,"iv":0.19385111507582517,"gamma":0.07530597680642283,"theta":-0.019648974130240856,"vega":0.05284487065120429,"rho":0.012635004492475689,"breakevenPct":5.7380694795047535},{"delta":0.3,"premium":0.7050178412132024,"strike":73.41659232827833,"iv":0.18719411239964318,"gamma":0.08362444246208742,"theta":-0.02027341659232828,"vega":0.05596708296164139,"rho":0.015178310134541238,"breakevenPct":5.1370357014064245},{"delta":0.35,"premium":0.8388269402319357,"strike":72.85905441570027,"iv":0.1805371097234612,"gamma":0.09194290811775199,"theta":-0.0208978590544157,"vega":0.0590892952720785,"rho":0.01772161577660679,"breakevenPct":4.5360019233080955},{"delta":0.4,"premium":0.972636039250669,"strike":72.30151650312222,"iv":0.17388010704727921,"gamma":0.1002613737734166,"theta":-0.021522301516503122,"vega":0.06221150758251561,"rho":0.020264921418672338,"breakevenPct":3.934968145209767},{"delta":0.45,"premium":1.1064451382694023,"strike":71.74397859054416,"iv":0.16722310437109722,"gamma":0.10857983942908117,"theta":-0.022146743978590545,"vega":0.06533371989295272,"rho":0.022808227060737887,"breakevenPct":3.333934367111438},{"delta":0.5,"premium":1.2402542372881353,"strike":71.1864406779661,"iv":0.16056610169491525,"gamma":0.11689830508474575,"theta":-0.022771186440677965,"vega":0.06845593220338983,"rho":0.02535153270280343,"breakevenPct":2.73290058901311},{"delta":0.55,"premium":1.3740633363068688,"strike":70.62890276538805,"iv":0.1539090990187333,"gamma":0.12521677074041035,"theta":-0.02339562890276539,"vega":0.07157814451382694,"rho":0.027894838344868986,"breakevenPct":2.1318668109147803},{"delta":0.6,"premium":1.507872435325602,"strike":70.07136485280999,"iv":0.14725209634255132,"gamma":0.13353523639607492,"theta":-0.024020071364852808,"vega":0.07470035682426404,"rho":0.030438143986934528,"breakevenPct":1.530833032816453}],"put":[{"delta":0.1,"premium":0.86099402343707,"strike":53.699800781235666,"iv":0.8415882241190962,"gamma":0.010690209867165262,"theta":-0.04937768623281272,"vega":0.034545451057408694,"rho":-0.00636501206830443,"breakevenPct":25.05133793220057},{"delta":0.15,"premium":0.4823625993778085,"strike":65.0207397165572,"iv":0.30442402350501213,"gamma":0.039088765986864844,"theta":-0.023478810922917388,"vega":0.045431489802972694,"rho":-0.009299221902451284,"breakevenPct":8.456202670667512},{"delta":0.2,"premium":0.7891375734531629,"strike":65.8848945731075,"iv":0.30959166954718287,"gamma":0.04278734877290011,"theta":-0.026762599377808505,"vega":0.05091023159350156,"rho":-0.012333635111103245,"breakevenPct":7.665592908291711},{"delta":0.25,"premium":1.0959125475285172,"strike":66.74904942965779,"iv":0.3147593155893536,"gamma":0.046485931558935364,"theta":-0.030046387832699622,"vega":0.05638897338403042,"rho":-0.015368048319755204,"breakevenPct":6.8749831459159125},{"delta":0.3,"premium":1.4026875216038714,"strike":67.61320428620809,"iv":0.3199269616315244,"gamma":0.05018451434497062,"theta":-0.03333017628759074,"vega":0.06186771517455928,"rho":-0.018402461528407164,"breakevenPct":6.084373383540113},{"delta":0.35,"premium":1.7094624956792255,"strike":68.47735914275839,"iv":0.32509460767369514,"gamma":0.05388309713100588,"theta":-0.03661396474248185,"vega":0.06734645696508815,"rho":-0.021436874737059124,"breakevenPct":5.293763621164314},{"delta":0.4,"premium":2.01623746975458,"strike":69.34151399930867,"iv":0.33026225371586587,"gamma":0.057581679917041134,"theta":-0.03989775319737297,"vega":0.07282519875561701,"rho":-0.024471287945711087,"breakevenPct":4.503153858788514},{"delta":0.45,"premium":2.4282771535580525,"strike":70.24760715771951,"iv":0.3378992509363296,"gamma":0.059632417811069496,"theta":-0.04254361215147732,"vega":0.07665334997919268,"rho":-0.027567128842244572,"breakevenPct":3.8023687884234536},{"delta":0.5,"premium":3.1773408239700376,"strike":71.28797336662505,"iv":0.35344232209737825,"gamma":0.05640728256346234,"theta":-0.04314702455264253,"vega":0.07519683728672492,"rho":-0.03085964157981052,"breakevenPct":3.389173698361679},{"delta":0.55,"premium":3.926404494382023,"strike":72.32833957553059,"iv":0.36898539325842694,"gamma":0.05318214731585518,"theta":-0.04375043695380774,"vega":0.07374032459425718,"rho":-0.03415215431737647,"breakevenPct":2.9759786082999047},{"delta":0.6,"premium":4.675468164794006,"strike":73.36870578443612,"iv":0.38452846441947564,"gamma":0.04995701206824803,"theta":-0.04435384935497295,"vega":0.07228381190178944,"rho":-0.03744466705494241,"breakevenPct":2.562783518238131},{"delta":0.65,"premium":5.424531835205992,"strike":74.40907199334166,"iv":0.40007153558052433,"gamma":0.046731876820640866,"theta":-0.044957261756138164,"vega":0.07082729920932168,"rho":-0.04073717979250836,"breakevenPct":2.149588428176356},{"delta":0.7,"premium":8.09911591355599,"strike":77.12180746561886,"iv":0.5058666011787818,"gamma":0.03713418467583498,"theta":-0.05446620825147347,"vega":0.06770844793713164,"rho":-0.04547437294458179,"breakevenPct":2.0954729757973487},{"delta":0.75,"premium":13.304399141630903,"strike":82.22103004291846,"iv":0.6955465665236051,"gamma":0.02362381974248927,"theta":-0.06943197424892704,"vega":0.061845922746781114,"rho":-0.05216249850713402,"breakevenPct":2.2459136151949637},{"delta":0.8,"premium":19.585429447852768,"strike":88.69631901840492,"iv":0.8482144171779142,"gamma":0.01694294478527607,"theta":-0.07437423312883436,"vega":0.05455582822085889,"rho":-0.0597776330046287,"breakevenPct":1.9703694034721255},{"delta":0.85,"premium":27.89473684210526,"strike":97.3502722323049,"iv":0.9795199637023594,"gamma":0.012077858439201453,"theta":-0.06985372050816699,"vega":0.045235390199637036,"rho":-0.06901981232666102,"breakevenPct":1.4815100848232083}]},"raw":{"call":[{"delta":0.1,"premium":0.4440030819884394,"strike":84.37781202209376,"iv":0.47079553121284645,"gamma":0.018355809496592233,"theta":-0.03016597661879657,"vega":0.034151785806563556,"rho":0.004942540213546589,"breakevenPct":20.3146313533081},{"delta":0.15,"premium":1.075,"strike":90.59764977053747,"iv":0.7703241679572462,"gamma":0.015372232243544321,"theta":-0.06304213355608783,"vega":0.046018897718572135,"rho":0.007255799934771896,"breakevenPct":30.032127334095705},{"delta":0.2,"premium":0.437399643175736,"strike":74.53166815343444,"iv":0.20050811775200714,"gamma":0.06698751115075825,"theta":-0.019024531668153433,"vega":0.049722658340767174,"rho":0.010091698850410141,"breakevenPct":6.339103257603082},{"delta":0.25,"premium":0.5712087421944692,"strike":73.97413024085638,"iv":0.19385111507582517,"gamma":0.07530597680642283,"theta":-0.019648974130240856,"vega":0.05284487065120429,"rho":0.012635004492475689,"breakevenPct":5.7380694795047535},{"delta":0.3,"premium":0.7050178412132024,"strike":73.41659232827833,"iv":0.18719411239964318,"gamma":0.08362444246208742,"theta":-0.02027341659232828,"vega":0.05596708296164139,"rho":0.015178310134541238,"breakevenPct":5.1370357014064245},{"delta":0.35,"premium":0.8388269402319357,"strike":72.85905441570027,"iv":0.1805371097234612,"gamma":0.09194290811775199,"theta":-0.0208978590544157,"vega":0.0590892952720785,"rho":0.01772161577660679,"breakevenPct":4.5360019233080955},{"delta":0.4,"premium":0.972636039250669,"strike":72.30151650312222,"iv":0.17388010704727921,"gamma":0.1002613737734166,"theta":-0.021522301516503122,"vega":0.06221150758251561,"rho":0.020264921418672338,"breakevenPct":3.934968145209767},{"delta":0.45,"premium":1.1064451382694023,"strike":71.74397859054416,"iv":0.16722310437109722,"gamma":0.10857983942908117,"theta":-0.022146743978590545,"vega":0.06533371989295272,"rho":0.022808227060737887,"breakevenPct":3.333934367111438},{"delta":0.5,"premium":1.2402542372881353,"strike":71.1864406779661,"iv":0.16056610169491525,"gamma":0.11689830508474575,"theta":-0.022771186440677965,"vega":0.06845593220338983,"rho":0.02535153270280343,"breakevenPct":2.73290058901311},{"delta":0.55,"premium":1.3740633363068688,"strike":70.62890276538805,"iv":0.1539090990187333,"gamma":0.12521677074041035,"theta":-0.02339562890276539,"vega":0.07157814451382694,"rho":0.027894838344868986,"breakevenPct":2.1318668109147803},{"delta":0.6,"premium":1.507872435325602,"strike":70.07136485280999,"iv":0.14725209634255132,"gamma":0.13353523639607492,"theta":-0.024020071364852808,"vega":0.07470035682426404,"rho":0.030438143986934528,"breakevenPct":1.530833032816453}],"put":[{"delta":0.1,"premium":0.86099402343707,"strike":53.699800781235666,"iv":0.8415882241190962,"gamma":0.010690209867165262,"theta":-0.04937768623281272,"vega":0.034545451057408694,"rho":-0.00636501206830443,"breakevenPct":25.05133793220057},{"delta":0.15,"premium":0.4823625993778085,"strike":65.0207397165572,"iv":0.30442402350501213,"gamma":0.039088765986864844,"theta":-0.023478810922917388,"vega":0.045431489802972694,"rho":-0.009299221902451284,"breakevenPct":8.456202670667512},{"delta":0.2,"premium":0.7891375734531629,"strike":65.8848945731075,"iv":0.30959166954718287,"gamma":0.04278734877290011,"theta":-0.026762599377808505,"vega":0.05091023159350156,"rho":-0.012333635111103245,"breakevenPct":7.665592908291711},{"delta":0.25,"premium":1.0959125475285172,"strike":66.74904942965779,"iv":0.3147593155893536,"gamma":0.046485931558935364,"theta":-0.030046387832699622,"vega":0.05638897338403042,"rho":-0.015368048319755204,"breakevenPct":6.8749831459159125},{"delta":0.3,"premium":1.4026875216038714,"strike":67.61320428620809,"iv":0.3199269616315244,"gamma":0.05018451434497062,"theta":-0.03333017628759074,"vega":0.06186771517455928,"rho":-0.018402461528407164,"breakevenPct":6.084373383540113},{"delta":0.35,"premium":1.7094624956792255,"strike":68.47735914275839,"iv":0.32509460767369514,"gamma":0.05388309713100588,"theta":-0.03661396474248185,"vega":0.06734645696508815,"rho":-0.021436874737059124,"breakevenPct":5.293763621164314},{"delta":0.4,"premium":2.01623746975458,"strike":69.34151399930867,"iv":0.33026225371586587,"gamma":0.057581679917041134,"theta":-0.03989775319737297,"vega":0.07282519875561701,"rho":-0.024471287945711087,"breakevenPct":4.503153858788514},{"delta":0.45,"premium":2.4282771535580525,"strike":70.24760715771951,"iv":0.3378992509363296,"gamma":0.059632417811069496,"theta":-0.04254361215147732,"vega":0.07665334997919268,"rho":-0.027567128842244572,"breakevenPct":3.8023687884234536},{"delta":0.5,"premium":3.1773408239700376,"strike":71.28797336662505,"iv":0.35344232209737825,"gamma":0.05640728256346234,"theta":-0.04314702455264253,"vega":0.07519683728672492,"rho":-0.03085964157981052,"breakevenPct":3.389173698361679},{"delta":0.55,"premium":3.926404494382023,"strike":72.32833957553059,"iv":0.36898539325842694,"gamma":0.05318214731585518,"theta":-0.04375043695380774,"vega":0.07374032459425718,"rho":-0.03415215431737647,"breakevenPct":2.9759786082999047},{"delta":0.6,"premium":4.675468164794006,"strike":73.36870578443612,"iv":0.38452846441947564,"gamma":0.04995701206824803,"theta":-0.04435384935497295,"vega":0.07228381190178944,"rho":-0.03744466705494241,"breakevenPct":2.562783518238131},{"delta":0.65,"premium":5.424531835205992,"strike":74.40907199334166,"iv":0.40007153558052433,"gamma":0.046731876820640866,"theta":-0.044957261756138164,"vega":0.07082729920932168,"rho":-0.04073717979250836,"breakevenPct":2.149588428176356},{"delta":0.7,"premium":8.09911591355599,"strike":77.12180746561886,"iv":0.5058666011787818,"gamma":0.03713418467583498,"theta":-0.05446620825147347,"vega":0.06770844793713164,"rho":-0.04547437294458179,"breakevenPct":2.0954729757973487},{"delta":0.75,"premium":13.304399141630903,"strike":82.22103004291846,"iv":0.6955465665236051,"gamma":0.02362381974248927,"theta":-0.06943197424892704,"vega":0.061845922746781114,"rho":-0.05216249850713402,"breakevenPct":2.2459136151949637},{"delta":0.8,"premium":19.585429447852768,"strike":88.69631901840492,"iv":0.8482144171779142,"gamma":0.01694294478527607,"theta":-0.07437423312883436,"vega":0.05455582822085889,"rho":-0.0597776330046287,"breakevenPct":1.9703694034721255},{"delta":0.85,"premium":27.89473684210526,"strike":97.3502722323049,"iv":0.9795199637023594,"gamma":0.012077858439201453,"theta":-0.06985372050816699,"vega":0.045235390199637036,"rho":-0.06901981232666102,"breakevenPct":1.4815100848232083}]}},"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"}}