{"symbol":"COWZ","url":"https://intraalpha.com/companies/COWZ","capturedAt":"2026-10-23T06:52:43.231Z","state":"ready","quote":{"symbol":"COWZ","last_price":71.78,"prev_close":70.88,"regular_close":71.78,"change":0.9,"change_pct":1.2698,"regular_change":0.9,"regular_change_pct":1.2698,"extended_change":0,"extended_change_pct":0,"bid":71.25,"ask":71.93,"bid_size":4200,"ask_size":4200,"volume":904776,"vwap":71.299326,"open":70.78,"high":71.8,"low":70.78,"close":71.78,"trade_count":15211,"last_trade_at":"2026-10-23T00:00:01.903829778Z","last_quote_at":"2026-10-22T20:26:30.151957314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18600000000,"net_expense_ratio":0.0049,"portfolio_turnover":0.86,"dividend_yield":0.0163,"inception_date":"2016-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:42.889986+00:00"},"optionObservedAt":"2026-10-22T19:55:01.964Z","bars":[{"c":70.735,"h":70.82,"l":70.69,"n":148,"o":70.69,"t":"2026-10-16T13:30:00Z","v":14729,"vw":70.699064},{"c":70.89,"h":70.89,"l":70.72,"n":376,"o":70.72,"t":"2026-10-16T13:35:00Z","v":14749,"vw":70.817204},{"c":70.85,"h":70.935,"l":70.85,"n":349,"o":70.9,"t":"2026-10-16T13:40:00Z","v":21582,"vw":70.894353},{"c":70.82,"h":70.88,"l":70.7899,"n":215,"o":70.845,"t":"2026-10-16T13:45:00Z","v":8217,"vw":70.825181},{"c":70.7694,"h":70.845,"l":70.7694,"n":234,"o":70.83,"t":"2026-10-16T13:50:00Z","v":15468,"vw":70.821921},{"c":70.705,"h":70.82,"l":70.705,"n":366,"o":70.785,"t":"2026-10-16T13:55:00Z","v":33011,"vw":70.79405},{"c":70.62,"h":70.745,"l":70.62,"n":336,"o":70.69,"t":"2026-10-16T14:00:00Z","v":15727,"vw":70.684286},{"c":70.62,"h":70.665,"l":70.59,"n":221,"o":70.64,"t":"2026-10-16T14:05:00Z","v":7272,"vw":70.620704},{"c":70.54,"h":70.615,"l":70.525,"n":229,"o":70.605,"t":"2026-10-16T14:10:00Z","v":8765,"vw":70.56367},{"c":70.555,"h":70.575,"l":70.521,"n":178,"o":70.55,"t":"2026-10-16T14:15:00Z","v":14896,"vw":70.549666},{"c":70.59,"h":70.605,"l":70.55,"n":194,"o":70.55,"t":"2026-10-16T14:20:00Z","v":12416,"vw":70.580675},{"c":70.56,"h":70.59,"l":70.55,"n":134,"o":70.59,"t":"2026-10-16T14:25:00Z","v":7127,"vw":70.572971},{"c":70.5785,"h":70.5899,"l":70.535,"n":324,"o":70.55,"t":"2026-10-16T14:30:00Z","v":8260,"vw":70.56144},{"c":70.6,"h":70.605,"l":70.53,"n":158,"o":70.57,"t":"2026-10-16T14:35:00Z","v":10930,"vw":70.577463},{"c":70.6024,"h":70.63,"l":70.59,"n":142,"o":70.605,"t":"2026-10-16T14:40:00Z","v":5729,"vw":70.607007},{"c":70.66,"h":70.67,"l":70.585,"n":162,"o":70.5883,"t":"2026-10-16T14:45:00Z","v":9525,"vw":70.625463},{"c":70.65,"h":70.6951,"l":70.645,"n":132,"o":70.69,"t":"2026-10-16T14:50:00Z","v":6063,"vw":70.668404},{"c":70.6399,"h":70.665,"l":70.61,"n":112,"o":70.65,"t":"2026-10-16T14:55:00Z","v":5753,"vw":70.624221},{"c":70.635,"h":70.6499,"l":70.61,"n":88,"o":70.64,"t":"2026-10-16T15:00:00Z","v":5322,"vw":70.623006},{"c":70.56,"h":70.635,"l":70.55,"n":132,"o":70.63,"t":"2026-10-16T15:05:00Z","v":4402,"vw":70.596384},{"c":70.6,"h":70.605,"l":70.55,"n":160,"o":70.57,"t":"2026-10-16T15:10:00Z","v":39844,"vw":70.57246},{"c":70.6,"h":70.6061,"l":70.5699,"n":144,"o":70.59,"t":"2026-10-16T15:15:00Z","v":10959,"vw":70.593515},{"c":70.568,"h":70.61,"l":70.5483,"n":147,"o":70.61,"t":"2026-10-16T15:20:00Z","v":6574,"vw":70.59468},{"c":70.515,"h":70.5701,"l":70.5101,"n":125,"o":70.565,"t":"2026-10-16T15:25:00Z","v":6436,"vw":70.538285},{"c":70.555,"h":70.56,"l":70.52,"n":129,"o":70.52,"t":"2026-10-16T15:30:00Z","v":7445,"vw":70.542154},{"c":70.5394,"h":70.54,"l":70.535,"n":46,"o":70.535,"t":"2026-10-16T15:35:00Z","v":1933,"vw":70.53791},{"c":70.466,"h":70.52,"l":70.466,"n":45,"o":70.52,"t":"2026-10-16T15:40:00Z","v":1221,"vw":70.486793},{"c":70.505,"h":70.53,"l":70.47,"n":160,"o":70.47,"t":"2026-10-16T15:45:00Z","v":21045,"vw":70.511734},{"c":70.46,"h":70.51,"l":70.46,"n":125,"o":70.51,"t":"2026-10-16T15:50:00Z","v":5850,"vw":70.493139},{"c":70.35,"h":70.445,"l":70.35,"n":87,"o":70.445,"t":"2026-10-16T15:55:00Z","v":5646,"vw":70.39008},{"c":70.346,"h":70.346,"l":70.295,"n":117,"o":70.34,"t":"2026-10-16T16:00:00Z","v":9837,"vw":70.320379},{"c":70.37,"h":70.38,"l":70.36,"n":96,"o":70.36,"t":"2026-10-16T16:05:00Z","v":6638,"vw":70.372123},{"c":70.4301,"h":70.4301,"l":70.38,"n":123,"o":70.38,"t":"2026-10-16T16:10:00Z","v":7084,"vw":70.412478},{"c":70.4399,"h":70.46,"l":70.41,"n":108,"o":70.46,"t":"2026-10-16T16:15:00Z","v":48423,"vw":70.412951},{"c":70.435,"h":70.4699,"l":70.435,"n":129,"o":70.44,"t":"2026-10-16T16:20:00Z","v":14764,"vw":70.450215},{"c":70.46,"h":70.4684,"l":70.41,"n":85,"o":70.44,"t":"2026-10-16T16:25:00Z","v":5556,"vw":70.440425},{"c":70.44,"h":70.47,"l":70.425,"n":104,"o":70.44,"t":"2026-10-16T16:30:00Z","v":7164,"vw":70.436684},{"c":70.4272,"h":70.45,"l":70.4272,"n":75,"o":70.44,"t":"2026-10-16T16:35:00Z","v":3535,"vw":70.439497},{"c":70.45,"h":70.45,"l":70.42,"n":162,"o":70.42,"t":"2026-10-16T16:40:00Z","v":5862,"vw":70.437729},{"c":70.4258,"h":70.48,"l":70.415,"n":82,"o":70.47,"t":"2026-10-16T16:45:00Z","v":3266,"vw":70.459579},{"c":70.43,"h":70.43,"l":70.39,"n":94,"o":70.4,"t":"2026-10-16T16:50:00Z","v":9163,"vw":70.39999},{"c":70.435,"h":70.44,"l":70.415,"n":109,"o":70.43,"t":"2026-10-16T16:55:00Z","v":6301,"vw":70.42941},{"c":70.325,"h":70.45,"l":70.32,"n":106,"o":70.445,"t":"2026-10-16T17:00:00Z","v":4851,"vw":70.369507},{"c":70.26,"h":70.32,"l":70.23,"n":129,"o":70.32,"t":"2026-10-16T17:05:00Z","v":13011,"vw":70.257416},{"c":70.25,"h":70.275,"l":70.245,"n":110,"o":70.275,"t":"2026-10-16T17:10:00Z","v":4284,"vw":70.257251},{"c":70.2002,"h":70.245,"l":70.2002,"n":106,"o":70.235,"t":"2026-10-16T17:15:00Z","v":7245,"vw":70.239505},{"c":70.2,"h":70.205,"l":70.176,"n":97,"o":70.205,"t":"2026-10-16T17:20:00Z","v":2885,"vw":70.194335},{"c":70.3099,"h":70.31,"l":70.24,"n":133,"o":70.26,"t":"2026-10-16T17:25:00Z","v":5287,"vw":70.266091},{"c":70.3443,"h":70.355,"l":70.3,"n":216,"o":70.33,"t":"2026-10-16T17:30:00Z","v":13296,"vw":70.336446},{"c":70.325,"h":70.36,"l":70.325,"n":53,"o":70.36,"t":"2026-10-16T17:35:00Z","v":1341,"vw":70.338859},{"c":70.37,"h":70.38,"l":70.315,"n":139,"o":70.315,"t":"2026-10-16T17:40:00Z","v":15201,"vw":70.324439},{"c":70.3343,"h":70.3772,"l":70.33,"n":147,"o":70.36,"t":"2026-10-16T17:45:00Z","v":27275,"vw":70.359268},{"c":70.285,"h":70.3399,"l":70.285,"n":108,"o":70.335,"t":"2026-10-16T17:50:00Z","v":6604,"vw":70.311293},{"c":70.265,"h":70.2899,"l":70.25,"n":146,"o":70.2899,"t":"2026-10-16T17:55:00Z","v":9453,"vw":70.282974},{"c":70.1951,"h":70.2542,"l":70.19,"n":161,"o":70.2542,"t":"2026-10-16T18:00:00Z","v":11520,"vw":70.22102},{"c":70.255,"h":70.2624,"l":70.205,"n":107,"o":70.22,"t":"2026-10-16T18:05:00Z","v":7193,"vw":70.241121},{"c":70.255,"h":70.26,"l":70.2224,"n":95,"o":70.26,"t":"2026-10-16T18:10:00Z","v":6267,"vw":70.236946},{"c":70.225,"h":70.275,"l":70.22,"n":120,"o":70.26,"t":"2026-10-16T18:15:00Z","v":5213,"vw":70.246632},{"c":70.22,"h":70.2357,"l":70.19,"n":111,"o":70.215,"t":"2026-10-16T18:20:00Z","v":6313,"vw":70.20698},{"c":70.2,"h":70.225,"l":70.18,"n":110,"o":70.225,"t":"2026-10-16T18:25:00Z","v":8176,"vw":70.193313},{"c":70.22,"h":70.23,"l":70.1801,"n":85,"o":70.2,"t":"2026-10-16T18:30:00Z","v":6448,"vw":70.201187},{"c":70.24,"h":70.24,"l":70.19,"n":137,"o":70.23,"t":"2026-10-16T18:35:00Z","v":5687,"vw":70.218133},{"c":70.26,"h":70.26,"l":70.235,"n":147,"o":70.26,"t":"2026-10-16T18:40:00Z","v":5960,"vw":70.251117},{"c":70.275,"h":70.2857,"l":70.26,"n":124,"o":70.27,"t":"2026-10-16T18:45:00Z","v":8370,"vw":70.277956},{"c":70.24,"h":70.2842,"l":70.235,"n":128,"o":70.2842,"t":"2026-10-16T18:50:00Z","v":8238,"vw":70.260247},{"c":70.2399,"h":70.24,"l":70.2,"n":122,"o":70.235,"t":"2026-10-16T18:55:00Z","v":7300,"vw":70.220272},{"c":70.23,"h":70.26,"l":70.23,"n":129,"o":70.236,"t":"2026-10-16T19:00:00Z","v":12595,"vw":70.239142},{"c":70.215,"h":70.2415,"l":70.2,"n":141,"o":70.24,"t":"2026-10-16T19:05:00Z","v":5436,"vw":70.220952},{"c":70.29,"h":70.2999,"l":70.2,"n":228,"o":70.21,"t":"2026-10-16T19:10:00Z","v":21231,"vw":70.265469},{"c":70.25,"h":70.33,"l":70.24,"n":146,"o":70.2942,"t":"2026-10-16T19:15:00Z","v":12258,"vw":70.293205},{"c":70.32,"h":70.32,"l":70.2443,"n":181,"o":70.2443,"t":"2026-10-16T19:20:00Z","v":9842,"vw":70.285925},{"c":70.3,"h":70.315,"l":70.2799,"n":81,"o":70.31,"t":"2026-10-16T19:25:00Z","v":4854,"vw":70.29699},{"c":70.31,"h":70.335,"l":70.29,"n":145,"o":70.32,"t":"2026-10-16T19:30:00Z","v":8026,"vw":70.314778},{"c":70.315,"h":70.33,"l":70.2898,"n":141,"o":70.3201,"t":"2026-10-16T19:35:00Z","v":5767,"vw":70.30643},{"c":70.27,"h":70.2851,"l":70.26,"n":99,"o":70.285,"t":"2026-10-16T19:40:00Z","v":5149,"vw":70.276962},{"c":70.305,"h":70.32,"l":70.29,"n":181,"o":70.29,"t":"2026-10-16T19:45:00Z","v":8414,"vw":70.30434},{"c":70.37,"h":70.375,"l":70.3,"n":511,"o":70.3,"t":"2026-10-16T19:50:00Z","v":57299,"vw":70.34169},{"c":70.375,"h":70.4,"l":70.35,"n":459,"o":70.355,"t":"2026-10-16T19:55:00Z","v":55015,"vw":70.379812},{"c":70.34,"h":70.34,"l":70.34,"n":7,"o":70.34,"t":"2026-10-16T20:00:00Z","v":39695,"vw":70.34},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-10-16T20:10:00Z","v":84273,"vw":70.34},{"c":70.34,"h":70.63,"l":70.34,"n":8,"o":70.63,"t":"2026-10-19T11:00:00Z","v":1401,"vw":70.432504},{"c":70.26,"h":70.265,"l":70.26,"n":5,"o":70.26,"t":"2026-10-19T13:25:00Z","v":2838,"vw":70.261533},{"c":70.37,"h":70.41,"l":70.12,"n":386,"o":70.12,"t":"2026-10-19T13:30:00Z","v":27256,"vw":70.185461},{"c":70.49,"h":70.52,"l":70.36,"n":586,"o":70.402,"t":"2026-10-19T13:35:00Z","v":24279,"vw":70.445104},{"c":70.44,"h":70.51,"l":70.355,"n":441,"o":70.47,"t":"2026-10-19T13:40:00Z","v":15882,"vw":70.417975},{"c":70.41,"h":70.425,"l":70.375,"n":265,"o":70.42,"t":"2026-10-19T13:45:00Z","v":13905,"vw":70.41423},{"c":70.43,"h":70.43,"l":70.38,"n":207,"o":70.3951,"t":"2026-10-19T13:50:00Z","v":7175,"vw":70.398443},{"c":70.4101,"h":70.5,"l":70.4101,"n":93,"o":70.44,"t":"2026-10-19T13:55:00Z","v":4713,"vw":70.444957},{"c":70.37,"h":70.4699,"l":70.36,"n":192,"o":70.39,"t":"2026-10-19T14:00:00Z","v":9270,"vw":70.412197},{"c":70.35,"h":70.4251,"l":70.35,"n":161,"o":70.38,"t":"2026-10-19T14:05:00Z","v":4861,"vw":70.393933},{"c":70.3801,"h":70.3801,"l":70.34,"n":223,"o":70.345,"t":"2026-10-19T14:10:00Z","v":9014,"vw":70.350565},{"c":70.36,"h":70.42,"l":70.36,"n":160,"o":70.41,"t":"2026-10-19T14:15:00Z","v":8955,"vw":70.388742},{"c":70.3,"h":70.34,"l":70.28,"n":170,"o":70.34,"t":"2026-10-19T14:20:00Z","v":6539,"vw":70.302576},{"c":70.24,"h":70.29,"l":70.22,"n":151,"o":70.29,"t":"2026-10-19T14:25:00Z","v":4777,"vw":70.244013},{"c":70.2,"h":70.285,"l":70.2,"n":192,"o":70.25,"t":"2026-10-19T14:30:00Z","v":5113,"vw":70.246472},{"c":70.18,"h":70.22,"l":70.175,"n":189,"o":70.175,"t":"2026-10-19T14:35:00Z","v":5588,"vw":70.192749},{"c":70.135,"h":70.185,"l":70.135,"n":153,"o":70.17,"t":"2026-10-19T14:40:00Z","v":8213,"vw":70.163241},{"c":70.105,"h":70.13,"l":70.095,"n":157,"o":70.13,"t":"2026-10-19T14:45:00Z","v":6694,"vw":70.1091},{"c":70.135,"h":70.14,"l":70.085,"n":178,"o":70.1,"t":"2026-10-19T14:50:00Z","v":6420,"vw":70.107382},{"c":70.15,"h":70.15,"l":70.11,"n":115,"o":70.1337,"t":"2026-10-19T14:55:00Z","v":3242,"vw":70.12738},{"c":70.17,"h":70.19,"l":70.155,"n":110,"o":70.18,"t":"2026-10-19T15:00:00Z","v":4788,"vw":70.178256},{"c":70.13,"h":70.16,"l":70.1257,"n":91,"o":70.16,"t":"2026-10-19T15:05:00Z","v":2373,"vw":70.143308},{"c":70.15,"h":70.17,"l":70.12,"n":142,"o":70.1201,"t":"2026-10-19T15:10:00Z","v":6448,"vw":70.142095},{"c":70.26,"h":70.2899,"l":70.1747,"n":172,"o":70.1747,"t":"2026-10-19T15:15:00Z","v":7899,"vw":70.247777},{"c":70.245,"h":70.26,"l":70.23,"n":163,"o":70.25,"t":"2026-10-19T15:20:00Z","v":6344,"vw":70.241874},{"c":70.29,"h":70.295,"l":70.235,"n":157,"o":70.245,"t":"2026-10-19T15:25:00Z","v":9882,"vw":70.259354},{"c":70.28,"h":70.295,"l":70.26,"n":123,"o":70.295,"t":"2026-10-19T15:30:00Z","v":7603,"vw":70.288646},{"c":70.3,"h":70.31,"l":70.29,"n":80,"o":70.295,"t":"2026-10-19T15:35:00Z","v":4445,"vw":70.303065},{"c":70.25,"h":70.3,"l":70.25,"n":91,"o":70.3,"t":"2026-10-19T15:40:00Z","v":6179,"vw":70.283226},{"c":70.22,"h":70.26,"l":70.195,"n":90,"o":70.235,"t":"2026-10-19T15:45:00Z","v":15246,"vw":70.209615},{"c":70.24,"h":70.26,"l":70.215,"n":114,"o":70.22,"t":"2026-10-19T15:50:00Z","v":5231,"vw":70.230394},{"c":70.225,"h":70.2301,"l":70.2,"n":135,"o":70.23,"t":"2026-10-19T15:55:00Z","v":5605,"vw":70.216907},{"c":70.17,"h":70.23,"l":70.135,"n":131,"o":70.22,"t":"2026-10-19T16:00:00Z","v":5164,"vw":70.184269},{"c":70.135,"h":70.165,"l":70.1,"n":120,"o":70.165,"t":"2026-10-19T16:05:00Z","v":11101,"vw":70.116539},{"c":70.15,"h":70.155,"l":70.135,"n":113,"o":70.14,"t":"2026-10-19T16:10:00Z","v":9121,"vw":70.146255},{"c":70.15,"h":70.1657,"l":70.15,"n":72,"o":70.15,"t":"2026-10-19T16:15:00Z","v":3198,"vw":70.155004},{"c":70.15,"h":70.155,"l":70.125,"n":95,"o":70.1451,"t":"2026-10-19T16:20:00Z","v":5587,"vw":70.141949},{"c":70.185,"h":70.185,"l":70.15,"n":113,"o":70.15,"t":"2026-10-19T16:25:00Z","v":8687,"vw":70.169665},{"c":70.195,"h":70.2,"l":70.165,"n":124,"o":70.2,"t":"2026-10-19T16:30:00Z","v":7426,"vw":70.183291},{"c":70.18,"h":70.186,"l":70.17,"n":79,"o":70.186,"t":"2026-10-19T16:35:00Z","v":5102,"vw":70.177037},{"c":70.21,"h":70.21,"l":70.18,"n":77,"o":70.185,"t":"2026-10-19T16:40:00Z","v":14142,"vw":70.202975},{"c":70.195,"h":70.21,"l":70.18,"n":83,"o":70.21,"t":"2026-10-19T16:45:00Z","v":9225,"vw":70.19924},{"c":70.185,"h":70.2,"l":70.185,"n":68,"o":70.2,"t":"2026-10-19T16:50:00Z","v":2862,"vw":70.192614},{"c":70.215,"h":70.215,"l":70.18,"n":73,"o":70.185,"t":"2026-10-19T16:55:00Z","v":4484,"vw":70.191872},{"c":70.2139,"h":70.22,"l":70.195,"n":76,"o":70.2199,"t":"2026-10-19T17:00:00Z","v":5958,"vw":70.21685},{"c":70.235,"h":70.235,"l":70.21,"n":80,"o":70.2149,"t":"2026-10-19T17:05:00Z","v":7750,"vw":70.214479},{"c":70.2681,"h":70.2681,"l":70.23,"n":126,"o":70.23,"t":"2026-10-19T17:10:00Z","v":6749,"vw":70.246014},{"c":70.215,"h":70.2599,"l":70.215,"n":82,"o":70.2501,"t":"2026-10-19T17:15:00Z","v":7529,"vw":70.249125},{"c":70.245,"h":70.245,"l":70.21,"n":95,"o":70.21,"t":"2026-10-19T17:20:00Z","v":6558,"vw":70.233099},{"c":70.255,"h":70.265,"l":70.24,"n":101,"o":70.245,"t":"2026-10-19T17:25:00Z","v":13199,"vw":70.254657},{"c":70.25,"h":70.265,"l":70.24,"n":84,"o":70.245,"t":"2026-10-19T17:30:00Z","v":6945,"vw":70.251524},{"c":70.255,"h":70.26,"l":70.225,"n":76,"o":70.25,"t":"2026-10-19T17:35:00Z","v":3655,"vw":70.242375},{"c":70.295,"h":70.295,"l":70.24,"n":101,"o":70.25,"t":"2026-10-19T17:40:00Z","v":9589,"vw":70.262437},{"c":70.3,"h":70.3,"l":70.285,"n":102,"o":70.29,"t":"2026-10-19T17:45:00Z","v":11055,"vw":70.292149},{"c":70.315,"h":70.3157,"l":70.3043,"n":154,"o":70.3157,"t":"2026-10-19T17:50:00Z","v":5384,"vw":70.309987},{"c":70.34,"h":70.35,"l":70.3142,"n":91,"o":70.3142,"t":"2026-10-19T17:55:00Z","v":12402,"vw":70.329227},{"c":70.32,"h":70.355,"l":70.32,"n":114,"o":70.355,"t":"2026-10-19T18:00:00Z","v":3935,"vw":70.341898},{"c":70.33,"h":70.35,"l":70.33,"n":122,"o":70.35,"t":"2026-10-19T18:05:00Z","v":8902,"vw":70.338429},{"c":70.3501,"h":70.36,"l":70.3343,"n":69,"o":70.34,"t":"2026-10-19T18:10:00Z","v":3621,"vw":70.346348},{"c":70.355,"h":70.375,"l":70.35,"n":86,"o":70.36,"t":"2026-10-19T18:15:00Z","v":8283,"vw":70.36723},{"c":70.3354,"h":70.356,"l":70.33,"n":63,"o":70.356,"t":"2026-10-19T18:20:00Z","v":2789,"vw":70.340253},{"c":70.3101,"h":70.33,"l":70.3101,"n":53,"o":70.325,"t":"2026-10-19T18:25:00Z","v":10279,"vw":70.324644},{"c":70.275,"h":70.306,"l":70.275,"n":63,"o":70.305,"t":"2026-10-19T18:30:00Z","v":14602,"vw":70.289977},{"c":70.28,"h":70.28,"l":70.26,"n":117,"o":70.26,"t":"2026-10-19T18:35:00Z","v":7287,"vw":70.265781},{"c":70.33,"h":70.33,"l":70.2851,"n":155,"o":70.2851,"t":"2026-10-19T18:40:00Z","v":13581,"vw":70.314929},{"c":70.3542,"h":70.365,"l":70.33,"n":104,"o":70.33,"t":"2026-10-19T18:45:00Z","v":9198,"vw":70.354075},{"c":70.3143,"h":70.355,"l":70.3143,"n":73,"o":70.355,"t":"2026-10-19T18:50:00Z","v":6502,"vw":70.34207},{"c":70.35,"h":70.35,"l":70.32,"n":74,"o":70.3259,"t":"2026-10-19T18:55:00Z","v":4085,"vw":70.335452},{"c":70.37,"h":70.375,"l":70.3505,"n":88,"o":70.3559,"t":"2026-10-19T19:00:00Z","v":4682,"vw":70.359539},{"c":70.35,"h":70.385,"l":70.3401,"n":70,"o":70.375,"t":"2026-10-19T19:05:00Z","v":3783,"vw":70.358428},{"c":70.345,"h":70.365,"l":70.3301,"n":86,"o":70.355,"t":"2026-10-19T19:10:00Z","v":14522,"vw":70.351267},{"c":70.36,"h":70.36,"l":70.32,"n":97,"o":70.345,"t":"2026-10-19T19:15:00Z","v":12280,"vw":70.3401},{"c":70.305,"h":70.355,"l":70.305,"n":120,"o":70.35,"t":"2026-10-19T19:20:00Z","v":13820,"vw":70.333064},{"c":70.33,"h":70.3351,"l":70.32,"n":101,"o":70.32,"t":"2026-10-19T19:25:00Z","v":8087,"vw":70.327391},{"c":70.3651,"h":70.3651,"l":70.3202,"n":101,"o":70.33,"t":"2026-10-19T19:30:00Z","v":6047,"vw":70.344159},{"c":70.3658,"h":70.39,"l":70.3541,"n":158,"o":70.365,"t":"2026-10-19T19:35:00Z","v":9521,"vw":70.364421},{"c":70.3857,"h":70.3857,"l":70.345,"n":185,"o":70.355,"t":"2026-10-19T19:40:00Z","v":15198,"vw":70.364044},{"c":70.335,"h":70.375,"l":70.335,"n":89,"o":70.375,"t":"2026-10-19T19:45:00Z","v":4427,"vw":70.350936},{"c":70.275,"h":70.33,"l":70.2699,"n":446,"o":70.33,"t":"2026-10-19T19:50:00Z","v":29975,"vw":70.289919},{"c":70.21,"h":70.28,"l":70.21,"n":342,"o":70.28,"t":"2026-10-19T19:55:00Z","v":23203,"vw":70.248391},{"c":70.23,"h":70.23,"l":70.23,"n":8,"o":70.23,"t":"2026-10-19T20:00:00Z","v":12134,"vw":70.23},{"c":70.7,"h":70.725,"l":70.36,"n":232,"o":70.36,"t":"2026-10-20T13:30:00Z","v":28877,"vw":70.457112},{"c":70.72,"h":70.73,"l":70.6,"n":618,"o":70.71,"t":"2026-10-20T13:35:00Z","v":45228,"vw":70.689554},{"c":70.79,"h":70.835,"l":70.69,"n":482,"o":70.74,"t":"2026-10-20T13:40:00Z","v":17544,"vw":70.777904},{"c":70.96,"h":70.97,"l":70.749,"n":450,"o":70.82,"t":"2026-10-20T13:45:00Z","v":10701,"vw":70.865638},{"c":70.96,"h":71.005,"l":70.93,"n":363,"o":70.965,"t":"2026-10-20T13:50:00Z","v":17070,"vw":70.970859},{"c":71.0636,"h":71.0636,"l":70.975,"n":395,"o":70.975,"t":"2026-10-20T13:55:00Z","v":19496,"vw":71.001455},{"c":70.87,"h":71.06,"l":70.8599,"n":273,"o":71.05,"t":"2026-10-20T14:00:00Z","v":15054,"vw":70.980203},{"c":70.84,"h":70.845,"l":70.735,"n":564,"o":70.84,"t":"2026-10-20T14:05:00Z","v":31231,"vw":70.820495},{"c":70.805,"h":70.88,"l":70.78,"n":491,"o":70.835,"t":"2026-10-20T14:10:00Z","v":56966,"vw":70.846485},{"c":70.825,"h":70.825,"l":70.76,"n":282,"o":70.7897,"t":"2026-10-20T14:15:00Z","v":18542,"vw":70.789371},{"c":70.835,"h":70.8599,"l":70.81,"n":212,"o":70.825,"t":"2026-10-20T14:20:00Z","v":16005,"vw":70.832684},{"c":70.775,"h":70.825,"l":70.76,"n":187,"o":70.825,"t":"2026-10-20T14:25:00Z","v":8262,"vw":70.790436},{"c":70.82,"h":70.82,"l":70.74,"n":414,"o":70.7657,"t":"2026-10-20T14:30:00Z","v":23741,"vw":70.780833},{"c":70.76,"h":70.82,"l":70.74,"n":264,"o":70.795,"t":"2026-10-20T14:35:00Z","v":10073,"vw":70.79191},{"c":70.8,"h":70.835,"l":70.76,"n":203,"o":70.76,"t":"2026-10-20T14:40:00Z","v":10369,"vw":70.802567},{"c":70.875,"h":70.875,"l":70.765,"n":310,"o":70.77,"t":"2026-10-20T14:45:00Z","v":14348,"vw":70.8206},{"c":70.91,"h":70.92,"l":70.865,"n":150,"o":70.88,"t":"2026-10-20T14:50:00Z","v":11871,"vw":70.885249},{"c":70.985,"h":70.99,"l":70.9,"n":146,"o":70.9,"t":"2026-10-20T14:55:00Z","v":10835,"vw":70.95642},{"c":70.96,"h":70.985,"l":70.955,"n":219,"o":70.955,"t":"2026-10-20T15:00:00Z","v":6863,"vw":70.967138},{"c":70.95,"h":70.9669,"l":70.91,"n":176,"o":70.9399,"t":"2026-10-20T15:05:00Z","v":10338,"vw":70.948692},{"c":70.84,"h":70.9699,"l":70.805,"n":335,"o":70.9699,"t":"2026-10-20T15:10:00Z","v":12944,"vw":70.894384},{"c":70.9,"h":70.91,"l":70.835,"n":241,"o":70.84,"t":"2026-10-20T15:15:00Z","v":13147,"vw":70.875631},{"c":70.827,"h":70.92,"l":70.8213,"n":134,"o":70.9,"t":"2026-10-20T15:20:00Z","v":8342,"vw":70.84926},{"c":70.825,"h":70.835,"l":70.81,"n":102,"o":70.83,"t":"2026-10-20T15:25:00Z","v":3716,"vw":70.825881},{"c":70.78,"h":70.83,"l":70.7798,"n":98,"o":70.815,"t":"2026-10-20T15:30:00Z","v":5354,"vw":70.80546},{"c":70.83,"h":70.83,"l":70.785,"n":98,"o":70.785,"t":"2026-10-20T15:35:00Z","v":5390,"vw":70.817885},{"c":70.835,"h":70.85,"l":70.8299,"n":101,"o":70.84,"t":"2026-10-20T15:40:00Z","v":3331,"vw":70.836256},{"c":70.84,"h":70.84,"l":70.81,"n":112,"o":70.81,"t":"2026-10-20T15:45:00Z","v":6530,"vw":70.835082},{"c":70.87,"h":70.875,"l":70.82,"n":136,"o":70.835,"t":"2026-10-20T15:50:00Z","v":7005,"vw":70.846698},{"c":70.855,"h":70.88,"l":70.8532,"n":80,"o":70.88,"t":"2026-10-20T15:55:00Z","v":3692,"vw":70.86577},{"c":70.82,"h":70.86,"l":70.82,"n":91,"o":70.86,"t":"2026-10-20T16:00:00Z","v":8345,"vw":70.837395},{"c":70.85,"h":70.8527,"l":70.81,"n":116,"o":70.82,"t":"2026-10-20T16:05:00Z","v":7675,"vw":70.836397},{"c":70.86,"h":70.86,"l":70.8499,"n":79,"o":70.86,"t":"2026-10-20T16:10:00Z","v":5290,"vw":70.85384},{"c":70.8031,"h":70.86,"l":70.8031,"n":76,"o":70.86,"t":"2026-10-20T16:15:00Z","v":3555,"vw":70.842066},{"c":70.8,"h":70.815,"l":70.8,"n":115,"o":70.81,"t":"2026-10-20T16:20:00Z","v":4980,"vw":70.804398},{"c":70.84,"h":70.86,"l":70.8,"n":113,"o":70.81,"t":"2026-10-20T16:25:00Z","v":6971,"vw":70.835517},{"c":70.86,"h":70.875,"l":70.85,"n":101,"o":70.85,"t":"2026-10-20T16:30:00Z","v":5686,"vw":70.867829},{"c":70.87,"h":70.87,"l":70.84,"n":66,"o":70.855,"t":"2026-10-20T16:35:00Z","v":3452,"vw":70.862407},{"c":70.886,"h":70.9,"l":70.865,"n":85,"o":70.8658,"t":"2026-10-20T16:40:00Z","v":4641,"vw":70.887205},{"c":70.935,"h":70.935,"l":70.89,"n":79,"o":70.89,"t":"2026-10-20T16:45:00Z","v":5718,"vw":70.912049},{"c":70.885,"h":70.93,"l":70.875,"n":108,"o":70.93,"t":"2026-10-20T16:50:00Z","v":9088,"vw":70.917019},{"c":70.8941,"h":70.91,"l":70.885,"n":125,"o":70.885,"t":"2026-10-20T16:55:00Z","v":5195,"vw":70.897161},{"c":70.87,"h":70.905,"l":70.86,"n":103,"o":70.9,"t":"2026-10-20T17:00:00Z","v":7109,"vw":70.887856},{"c":70.855,"h":70.8759,"l":70.845,"n":83,"o":70.875,"t":"2026-10-20T17:05:00Z","v":8069,"vw":70.867171},{"c":70.8785,"h":70.89,"l":70.87,"n":77,"o":70.87,"t":"2026-10-20T17:10:00Z","v":5015,"vw":70.881532},{"c":70.905,"h":70.9057,"l":70.8898,"n":83,"o":70.8942,"t":"2026-10-20T17:15:00Z","v":4264,"vw":70.89717},{"c":70.955,"h":70.955,"l":70.915,"n":84,"o":70.915,"t":"2026-10-20T17:20:00Z","v":6811,"vw":70.934842},{"c":70.94,"h":70.945,"l":70.92,"n":50,"o":70.945,"t":"2026-10-20T17:25:00Z","v":7074,"vw":70.933247},{"c":70.945,"h":70.96,"l":70.935,"n":87,"o":70.95,"t":"2026-10-20T17:30:00Z","v":8721,"vw":70.950953},{"c":70.95,"h":70.9699,"l":70.945,"n":38,"o":70.95,"t":"2026-10-20T17:35:00Z","v":5613,"vw":70.956187},{"c":70.99,"h":70.99,"l":70.9613,"n":31,"o":70.965,"t":"2026-10-20T17:40:00Z","v":2233,"vw":70.975726},{"c":70.985,"h":71.0057,"l":70.985,"n":153,"o":71,"t":"2026-10-20T17:45:00Z","v":6880,"vw":70.99412},{"c":71.015,"h":71.02,"l":70.995,"n":89,"o":70.995,"t":"2026-10-20T17:50:00Z","v":9519,"vw":71.009987},{"c":70.995,"h":71.03,"l":70.995,"n":46,"o":71.03,"t":"2026-10-20T17:55:00Z","v":5408,"vw":71.005108},{"c":71.035,"h":71.035,"l":71,"n":92,"o":71,"t":"2026-10-20T18:00:00Z","v":8720,"vw":71.024581},{"c":71.0099,"h":71.045,"l":71.0099,"n":75,"o":71.04,"t":"2026-10-20T18:05:00Z","v":12099,"vw":71.041671},{"c":71.025,"h":71.04,"l":71.0001,"n":86,"o":71.005,"t":"2026-10-20T18:10:00Z","v":65275,"vw":71.038534},{"c":71.0399,"h":71.05,"l":71.035,"n":55,"o":71.035,"t":"2026-10-20T18:15:00Z","v":7997,"vw":71.046922},{"c":71.0057,"h":71.04,"l":71.0057,"n":139,"o":71.03,"t":"2026-10-20T18:20:00Z","v":19853,"vw":71.033745},{"c":71,"h":71.0187,"l":71,"n":68,"o":71.005,"t":"2026-10-20T18:25:00Z","v":8412,"vw":71.006147},{"c":71.005,"h":71.03,"l":70.995,"n":80,"o":71,"t":"2026-10-20T18:30:00Z","v":6526,"vw":71.008027},{"c":71.0072,"h":71.03,"l":70.999,"n":103,"o":71.01,"t":"2026-10-20T18:35:00Z","v":9548,"vw":71.015714},{"c":70.9867,"h":71.0199,"l":70.9801,"n":59,"o":71.01,"t":"2026-10-20T18:40:00Z","v":4508,"vw":70.995865},{"c":70.975,"h":71.01,"l":70.97,"n":90,"o":70.98,"t":"2026-10-20T18:45:00Z","v":7701,"vw":70.984693},{"c":70.9759,"h":70.98,"l":70.975,"n":39,"o":70.9793,"t":"2026-10-20T18:50:00Z","v":2423,"vw":70.97666},{"c":70.98,"h":71,"l":70.975,"n":72,"o":70.9857,"t":"2026-10-20T18:55:00Z","v":7220,"vw":70.991324},{"c":71.005,"h":71.01,"l":70.99,"n":63,"o":70.99,"t":"2026-10-20T19:00:00Z","v":4022,"vw":71.005},{"c":70.975,"h":71.02,"l":70.975,"n":85,"o":71.01,"t":"2026-10-20T19:05:00Z","v":4720,"vw":71.007245},{"c":70.945,"h":70.9751,"l":70.94,"n":84,"o":70.9702,"t":"2026-10-20T19:10:00Z","v":12049,"vw":70.961217},{"c":70.96,"h":70.96,"l":70.94,"n":117,"o":70.94,"t":"2026-10-20T19:15:00Z","v":5808,"vw":70.947567},{"c":70.9399,"h":70.985,"l":70.9301,"n":135,"o":70.985,"t":"2026-10-20T19:20:00Z","v":15612,"vw":70.949337},{"c":70.95,"h":70.965,"l":70.94,"n":80,"o":70.94,"t":"2026-10-20T19:25:00Z","v":4873,"vw":70.947426},{"c":70.99,"h":70.99,"l":70.94,"n":119,"o":70.955,"t":"2026-10-20T19:30:00Z","v":17543,"vw":70.971599},{"c":70.9799,"h":70.995,"l":70.97,"n":86,"o":70.99,"t":"2026-10-20T19:35:00Z","v":7608,"vw":70.982796},{"c":70.995,"h":71,"l":70.945,"n":167,"o":70.985,"t":"2026-10-20T19:40:00Z","v":16337,"vw":70.972615},{"c":71.02,"h":71.0261,"l":70.98,"n":130,"o":70.9998,"t":"2026-10-20T19:45:00Z","v":12034,"vw":71.010275},{"c":71.045,"h":71.0577,"l":71.005,"n":183,"o":71.02,"t":"2026-10-20T19:50:00Z","v":13327,"vw":71.037084},{"c":71.055,"h":71.08,"l":71.025,"n":301,"o":71.04,"t":"2026-10-20T19:55:00Z","v":19220,"vw":71.05346},{"c":71.08,"h":71.08,"l":71.08,"n":6,"o":71.08,"t":"2026-10-20T20:00:00Z","v":1523,"vw":71.08},{"c":70.7579,"h":70.7579,"l":70.7579,"n":1,"o":70.7579,"t":"2026-10-20T21:30:00Z","v":100,"vw":70.7579},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-10-21T12:50:00Z","v":293,"vw":71},{"c":70.79,"h":70.88,"l":70.735,"n":219,"o":70.88,"t":"2026-10-21T13:30:00Z","v":24472,"vw":70.849499},{"c":70.9,"h":70.93,"l":70.81,"n":472,"o":70.81,"t":"2026-10-21T13:35:00Z","v":17531,"vw":70.880566},{"c":70.88,"h":70.94,"l":70.84,"n":364,"o":70.9,"t":"2026-10-21T13:40:00Z","v":12866,"vw":70.898638},{"c":70.96,"h":70.96,"l":70.84,"n":232,"o":70.87,"t":"2026-10-21T13:45:00Z","v":8169,"vw":70.895589},{"c":71.03,"h":71.03,"l":70.94,"n":250,"o":70.98,"t":"2026-10-21T13:50:00Z","v":14231,"vw":70.972555},{"c":70.98,"h":71.07,"l":70.96,"n":219,"o":71.03,"t":"2026-10-21T13:55:00Z","v":8244,"vw":71.025277},{"c":70.825,"h":70.95,"l":70.825,"n":289,"o":70.95,"t":"2026-10-21T14:00:00Z","v":14530,"vw":70.903239},{"c":70.81,"h":70.84,"l":70.745,"n":238,"o":70.82,"t":"2026-10-21T14:05:00Z","v":13250,"vw":70.801082},{"c":70.88,"h":70.8959,"l":70.83,"n":188,"o":70.83,"t":"2026-10-21T14:10:00Z","v":9542,"vw":70.855458},{"c":70.83,"h":70.85,"l":70.8201,"n":178,"o":70.835,"t":"2026-10-21T14:15:00Z","v":12895,"vw":70.832084},{"c":70.8757,"h":70.8857,"l":70.84,"n":136,"o":70.845,"t":"2026-10-21T14:20:00Z","v":6258,"vw":70.866026},{"c":70.82,"h":70.9,"l":70.82,"n":130,"o":70.88,"t":"2026-10-21T14:25:00Z","v":6688,"vw":70.860657},{"c":70.86,"h":70.895,"l":70.81,"n":214,"o":70.81,"t":"2026-10-21T14:30:00Z","v":5622,"vw":70.862396},{"c":70.88,"h":70.895,"l":70.86,"n":133,"o":70.865,"t":"2026-10-21T14:35:00Z","v":5584,"vw":70.882088},{"c":70.85,"h":70.9,"l":70.85,"n":61,"o":70.885,"t":"2026-10-21T14:40:00Z","v":3795,"vw":70.887791},{"c":70.8957,"h":70.91,"l":70.87,"n":95,"o":70.8761,"t":"2026-10-21T14:45:00Z","v":7636,"vw":70.89425},{"c":70.9063,"h":70.925,"l":70.9,"n":103,"o":70.915,"t":"2026-10-21T14:50:00Z","v":7655,"vw":70.909126},{"c":70.905,"h":70.92,"l":70.895,"n":125,"o":70.9,"t":"2026-10-21T14:55:00Z","v":9110,"vw":70.907483},{"c":70.875,"h":70.9,"l":70.84,"n":148,"o":70.9,"t":"2026-10-21T15:00:00Z","v":10235,"vw":70.867748},{"c":70.87,"h":70.88,"l":70.855,"n":88,"o":70.88,"t":"2026-10-21T15:05:00Z","v":7568,"vw":70.871264},{"c":70.84,"h":70.89,"l":70.835,"n":118,"o":70.87,"t":"2026-10-21T15:10:00Z","v":10377,"vw":70.862433},{"c":70.845,"h":70.855,"l":70.83,"n":93,"o":70.836,"t":"2026-10-21T15:15:00Z","v":4899,"vw":70.843374},{"c":70.8351,"h":70.86,"l":70.83,"n":66,"o":70.845,"t":"2026-10-21T15:20:00Z","v":3265,"vw":70.84343},{"c":70.8299,"h":70.85,"l":70.81,"n":138,"o":70.84,"t":"2026-10-21T15:25:00Z","v":9263,"vw":70.830872},{"c":70.81,"h":70.8341,"l":70.78,"n":136,"o":70.825,"t":"2026-10-21T15:30:00Z","v":8200,"vw":70.81157},{"c":70.8057,"h":70.815,"l":70.7899,"n":69,"o":70.81,"t":"2026-10-21T15:35:00Z","v":5385,"vw":70.80009},{"c":70.815,"h":70.8157,"l":70.79,"n":79,"o":70.8,"t":"2026-10-21T15:40:00Z","v":9840,"vw":70.794606},{"c":70.83,"h":70.835,"l":70.825,"n":66,"o":70.825,"t":"2026-10-21T15:45:00Z","v":7198,"vw":70.825838},{"c":70.825,"h":70.83,"l":70.81,"n":96,"o":70.83,"t":"2026-10-21T15:50:00Z","v":11829,"vw":70.823226},{"c":70.82,"h":70.82,"l":70.81,"n":72,"o":70.82,"t":"2026-10-21T15:55:00Z","v":3718,"vw":70.818188},{"c":70.805,"h":70.825,"l":70.8,"n":65,"o":70.81,"t":"2026-10-21T16:00:00Z","v":3845,"vw":70.81335},{"c":70.79,"h":70.825,"l":70.785,"n":77,"o":70.81,"t":"2026-10-21T16:05:00Z","v":5735,"vw":70.80726},{"c":70.81,"h":70.81,"l":70.785,"n":72,"o":70.785,"t":"2026-10-21T16:10:00Z","v":5589,"vw":70.798164},{"c":70.815,"h":70.83,"l":70.805,"n":96,"o":70.82,"t":"2026-10-21T16:15:00Z","v":7490,"vw":70.813719},{"c":70.82,"h":70.83,"l":70.8141,"n":80,"o":70.8146,"t":"2026-10-21T16:20:00Z","v":12261,"vw":70.822028},{"c":70.8152,"h":70.82,"l":70.795,"n":80,"o":70.81,"t":"2026-10-21T16:25:00Z","v":5135,"vw":70.808034},{"c":70.795,"h":70.835,"l":70.795,"n":54,"o":70.835,"t":"2026-10-21T16:30:00Z","v":4618,"vw":70.823834},{"c":70.76,"h":70.79,"l":70.7401,"n":217,"o":70.79,"t":"2026-10-21T16:35:00Z","v":14912,"vw":70.764422},{"c":70.775,"h":70.7759,"l":70.74,"n":250,"o":70.765,"t":"2026-10-21T16:40:00Z","v":13817,"vw":70.757836},{"c":70.786,"h":70.786,"l":70.73,"n":144,"o":70.77,"t":"2026-10-21T16:45:00Z","v":9598,"vw":70.746965},{"c":70.8051,"h":70.815,"l":70.79,"n":103,"o":70.79,"t":"2026-10-21T16:50:00Z","v":23754,"vw":70.801128},{"c":70.785,"h":70.815,"l":70.785,"n":79,"o":70.81,"t":"2026-10-21T16:55:00Z","v":6297,"vw":70.797739},{"c":70.76,"h":70.785,"l":70.75,"n":73,"o":70.785,"t":"2026-10-21T17:00:00Z","v":2282,"vw":70.764356},{"c":70.785,"h":70.79,"l":70.75,"n":192,"o":70.75,"t":"2026-10-21T17:05:00Z","v":16313,"vw":70.784919},{"c":70.765,"h":70.785,"l":70.755,"n":77,"o":70.785,"t":"2026-10-21T17:10:00Z","v":7185,"vw":70.769867},{"c":70.7632,"h":70.8,"l":70.7632,"n":104,"o":70.775,"t":"2026-10-21T17:15:00Z","v":51605,"vw":70.78891},{"c":70.79,"h":70.79,"l":70.7642,"n":57,"o":70.765,"t":"2026-10-21T17:20:00Z","v":6158,"vw":70.772321},{"c":70.8051,"h":70.8051,"l":70.785,"n":73,"o":70.805,"t":"2026-10-21T17:25:00Z","v":15420,"vw":70.798759},{"c":70.815,"h":70.815,"l":70.795,"n":113,"o":70.805,"t":"2026-10-21T17:30:00Z","v":10407,"vw":70.801824},{"c":70.785,"h":70.83,"l":70.78,"n":117,"o":70.8141,"t":"2026-10-21T17:35:00Z","v":24705,"vw":70.816121},{"c":70.81,"h":70.82,"l":70.785,"n":107,"o":70.7851,"t":"2026-10-21T17:40:00Z","v":8294,"vw":70.801165},{"c":70.7701,"h":70.81,"l":70.77,"n":141,"o":70.81,"t":"2026-10-21T17:45:00Z","v":8038,"vw":70.784025},{"c":70.785,"h":70.795,"l":70.7699,"n":101,"o":70.775,"t":"2026-10-21T17:50:00Z","v":7364,"vw":70.78172},{"c":70.825,"h":70.835,"l":70.7943,"n":53,"o":70.7943,"t":"2026-10-21T17:55:00Z","v":5214,"vw":70.824178},{"c":70.825,"h":70.83,"l":70.8,"n":101,"o":70.8241,"t":"2026-10-21T18:00:00Z","v":9296,"vw":70.811312},{"c":70.81,"h":70.8258,"l":70.805,"n":68,"o":70.825,"t":"2026-10-21T18:05:00Z","v":9824,"vw":70.814789},{"c":70.865,"h":70.865,"l":70.815,"n":89,"o":70.82,"t":"2026-10-21T18:10:00Z","v":11766,"vw":70.836871},{"c":70.84,"h":70.855,"l":70.835,"n":118,"o":70.855,"t":"2026-10-21T18:15:00Z","v":25576,"vw":70.841298},{"c":70.85,"h":70.8657,"l":70.8401,"n":72,"o":70.8401,"t":"2026-10-21T18:20:00Z","v":15067,"vw":70.862091},{"c":70.85,"h":70.865,"l":70.84,"n":97,"o":70.84,"t":"2026-10-21T18:25:00Z","v":6871,"vw":70.851526},{"c":70.8657,"h":70.875,"l":70.85,"n":59,"o":70.85,"t":"2026-10-21T18:30:00Z","v":7317,"vw":70.859662},{"c":70.845,"h":70.865,"l":70.845,"n":56,"o":70.865,"t":"2026-10-21T18:35:00Z","v":9165,"vw":70.852759},{"c":70.865,"h":70.8657,"l":70.84,"n":78,"o":70.845,"t":"2026-10-21T18:40:00Z","v":6468,"vw":70.853675},{"c":70.85,"h":70.875,"l":70.835,"n":155,"o":70.875,"t":"2026-10-21T18:45:00Z","v":14689,"vw":70.853637},{"c":70.885,"h":70.89,"l":70.8399,"n":123,"o":70.84,"t":"2026-10-21T18:50:00Z","v":8239,"vw":70.860381},{"c":70.795,"h":70.88,"l":70.795,"n":167,"o":70.88,"t":"2026-10-21T18:55:00Z","v":7890,"vw":70.835573},{"c":70.73,"h":70.79,"l":70.7,"n":297,"o":70.79,"t":"2026-10-21T19:00:00Z","v":12469,"vw":70.748916},{"c":70.75,"h":70.769,"l":70.69,"n":211,"o":70.74,"t":"2026-10-21T19:05:00Z","v":12945,"vw":70.745184},{"c":70.71,"h":70.75,"l":70.66,"n":147,"o":70.75,"t":"2026-10-21T19:10:00Z","v":9668,"vw":70.692},{"c":70.75,"h":70.7851,"l":70.7001,"n":193,"o":70.71,"t":"2026-10-21T19:15:00Z","v":24420,"vw":70.774164},{"c":70.73,"h":70.78,"l":70.72,"n":199,"o":70.765,"t":"2026-10-21T19:20:00Z","v":16213,"vw":70.764755},{"c":70.79,"h":70.79,"l":70.735,"n":256,"o":70.74,"t":"2026-10-21T19:25:00Z","v":13440,"vw":70.749456},{"c":70.785,"h":70.79,"l":70.74,"n":202,"o":70.78,"t":"2026-10-21T19:30:00Z","v":12495,"vw":70.764189},{"c":70.805,"h":70.815,"l":70.78,"n":152,"o":70.785,"t":"2026-10-21T19:35:00Z","v":7366,"vw":70.791513},{"c":70.815,"h":70.8199,"l":70.7801,"n":129,"o":70.8,"t":"2026-10-21T19:40:00Z","v":13066,"vw":70.804377},{"c":70.89,"h":70.89,"l":70.81,"n":165,"o":70.81,"t":"2026-10-21T19:45:00Z","v":7201,"vw":70.83685},{"c":70.93,"h":70.9477,"l":70.87,"n":261,"o":70.88,"t":"2026-10-21T19:50:00Z","v":16628,"vw":70.93375},{"c":70.855,"h":70.94,"l":70.85,"n":439,"o":70.94,"t":"2026-10-21T19:55:00Z","v":42150,"vw":70.884277},{"c":70.88,"h":70.88,"l":70.88,"n":8,"o":70.88,"t":"2026-10-21T20:00:00Z","v":39566,"vw":70.88},{"c":70.83,"h":70.83,"l":70.83,"n":3,"o":70.83,"t":"2026-10-21T22:05:00Z","v":266,"vw":70.83},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-21T22:55:00Z","v":100,"vw":70.8},{"c":71.02,"h":71.03,"l":70.78,"n":265,"o":70.78,"t":"2026-10-22T13:30:00Z","v":21350,"vw":70.841113},{"c":71.02,"h":71.0857,"l":70.9501,"n":527,"o":71.05,"t":"2026-10-22T13:35:00Z","v":18308,"vw":71.012239},{"c":71.12,"h":71.155,"l":71.059,"n":585,"o":71.059,"t":"2026-10-22T13:40:00Z","v":19061,"vw":71.113051},{"c":71.1658,"h":71.175,"l":71.05,"n":761,"o":71.09,"t":"2026-10-22T13:45:00Z","v":29752,"vw":71.092165},{"c":71.09,"h":71.22,"l":71.075,"n":418,"o":71.21,"t":"2026-10-22T13:50:00Z","v":12838,"vw":71.129216},{"c":71.16,"h":71.1768,"l":71.055,"n":415,"o":71.08,"t":"2026-10-22T13:55:00Z","v":18837,"vw":71.121622},{"c":71.205,"h":71.22,"l":71.09,"n":367,"o":71.16,"t":"2026-10-22T14:00:00Z","v":17393,"vw":71.170791},{"c":71.1,"h":71.21,"l":71.08,"n":386,"o":71.205,"t":"2026-10-22T14:05:00Z","v":16076,"vw":71.13298},{"c":71.1199,"h":71.15,"l":71.09,"n":415,"o":71.09,"t":"2026-10-22T14:10:00Z","v":22737,"vw":71.116008},{"c":71.24,"h":71.28,"l":71.095,"n":303,"o":71.125,"t":"2026-10-22T14:15:00Z","v":13674,"vw":71.146311},{"c":71.09,"h":71.23,"l":71.09,"n":301,"o":71.23,"t":"2026-10-22T14:20:00Z","v":12428,"vw":71.180952},{"c":71.03,"h":71.115,"l":71.005,"n":198,"o":71.1,"t":"2026-10-22T14:25:00Z","v":7896,"vw":71.047686},{"c":70.89,"h":71.035,"l":70.89,"n":374,"o":71.03,"t":"2026-10-22T14:30:00Z","v":10827,"vw":70.949666},{"c":70.91,"h":70.94,"l":70.88,"n":253,"o":70.88,"t":"2026-10-22T14:35:00Z","v":9579,"vw":70.907571},{"c":70.915,"h":70.94,"l":70.91,"n":254,"o":70.915,"t":"2026-10-22T14:40:00Z","v":11303,"vw":70.919311},{"c":70.98,"h":70.99,"l":70.915,"n":190,"o":70.9201,"t":"2026-10-22T14:45:00Z","v":7690,"vw":70.945084},{"c":71.03,"h":71.07,"l":71.025,"n":115,"o":71.04,"t":"2026-10-22T14:50:00Z","v":4484,"vw":71.043401},{"c":71.1,"h":71.1,"l":71.0342,"n":178,"o":71.09,"t":"2026-10-22T14:55:00Z","v":8180,"vw":71.063208},{"c":71.09,"h":71.13,"l":71.0701,"n":185,"o":71.095,"t":"2026-10-22T15:00:00Z","v":8180,"vw":71.088512},{"c":71.085,"h":71.13,"l":71.085,"n":156,"o":71.1002,"t":"2026-10-22T15:05:00Z","v":8121,"vw":71.103973},{"c":71.09,"h":71.145,"l":71.09,"n":160,"o":71.14,"t":"2026-10-22T15:10:00Z","v":6472,"vw":71.122575},{"c":71.0999,"h":71.1,"l":71.05,"n":226,"o":71.07,"t":"2026-10-22T15:15:00Z","v":9286,"vw":71.073468},{"c":71.13,"h":71.13,"l":71.105,"n":117,"o":71.11,"t":"2026-10-22T15:20:00Z","v":4695,"vw":71.114295},{"c":71.13,"h":71.13,"l":71.1,"n":134,"o":71.125,"t":"2026-10-22T15:25:00Z","v":8105,"vw":71.114869},{"c":71.1,"h":71.12,"l":71.08,"n":130,"o":71.1199,"t":"2026-10-22T15:30:00Z","v":7312,"vw":71.105274},{"c":71.0841,"h":71.12,"l":71.08,"n":146,"o":71.095,"t":"2026-10-22T15:35:00Z","v":12252,"vw":71.093733},{"c":71.1431,"h":71.165,"l":71.0625,"n":250,"o":71.1,"t":"2026-10-22T15:40:00Z","v":13294,"vw":71.106293},{"c":71.17,"h":71.175,"l":71.135,"n":62,"o":71.135,"t":"2026-10-22T15:45:00Z","v":3385,"vw":71.152744},{"c":71.195,"h":71.255,"l":71.195,"n":112,"o":71.2,"t":"2026-10-22T15:50:00Z","v":3435,"vw":71.226962},{"c":71.23,"h":71.26,"l":71.21,"n":83,"o":71.22,"t":"2026-10-22T15:55:00Z","v":3501,"vw":71.246311},{"c":71.265,"h":71.285,"l":71.23,"n":140,"o":71.23,"t":"2026-10-22T16:00:00Z","v":5416,"vw":71.266669},{"c":71.31,"h":71.315,"l":71.24,"n":159,"o":71.2699,"t":"2026-10-22T16:05:00Z","v":8561,"vw":71.281574},{"c":71.22,"h":71.305,"l":71.22,"n":133,"o":71.305,"t":"2026-10-22T16:10:00Z","v":6906,"vw":71.250233},{"c":71.275,"h":71.285,"l":71.265,"n":75,"o":71.265,"t":"2026-10-22T16:15:00Z","v":5533,"vw":71.269267},{"c":71.285,"h":71.33,"l":71.27,"n":187,"o":71.2799,"t":"2026-10-22T16:20:00Z","v":21469,"vw":71.294018},{"c":71.33,"h":71.33,"l":71.275,"n":101,"o":71.3051,"t":"2026-10-22T16:25:00Z","v":5359,"vw":71.301346},{"c":71.2699,"h":71.305,"l":71.255,"n":97,"o":71.3031,"t":"2026-10-22T16:30:00Z","v":6193,"vw":71.278793},{"c":71.17,"h":71.2544,"l":71.17,"n":83,"o":71.2544,"t":"2026-10-22T16:35:00Z","v":11934,"vw":71.210855},{"c":71.18,"h":71.2,"l":71.16,"n":110,"o":71.16,"t":"2026-10-22T16:40:00Z","v":6198,"vw":71.171918},{"c":71.175,"h":71.185,"l":71.135,"n":142,"o":71.175,"t":"2026-10-22T16:45:00Z","v":11243,"vw":71.161824},{"c":71.255,"h":71.255,"l":71.16,"n":87,"o":71.16,"t":"2026-10-22T16:50:00Z","v":3627,"vw":71.199942},{"c":71.28,"h":71.295,"l":71.2741,"n":77,"o":71.2801,"t":"2026-10-22T16:55:00Z","v":6834,"vw":71.287563},{"c":71.2,"h":71.27,"l":71.1751,"n":90,"o":71.27,"t":"2026-10-22T17:00:00Z","v":7868,"vw":71.240727},{"c":71.18,"h":71.23,"l":71.18,"n":85,"o":71.199,"t":"2026-10-22T17:05:00Z","v":5072,"vw":71.210069},{"c":71.215,"h":71.215,"l":71.175,"n":129,"o":71.175,"t":"2026-10-22T17:10:00Z","v":6825,"vw":71.193593},{"c":71.155,"h":71.22,"l":71.155,"n":149,"o":71.22,"t":"2026-10-22T17:15:00Z","v":6115,"vw":71.190931},{"c":71.185,"h":71.2,"l":71.17,"n":96,"o":71.17,"t":"2026-10-22T17:20:00Z","v":5204,"vw":71.187569},{"c":71.235,"h":71.235,"l":71.17,"n":104,"o":71.17,"t":"2026-10-22T17:25:00Z","v":5185,"vw":71.201368},{"c":71.325,"h":71.325,"l":71.23,"n":81,"o":71.235,"t":"2026-10-22T17:30:00Z","v":3372,"vw":71.267461},{"c":71.28,"h":71.34,"l":71.28,"n":87,"o":71.335,"t":"2026-10-22T17:35:00Z","v":3636,"vw":71.312422},{"c":71.34,"h":71.34,"l":71.285,"n":64,"o":71.2921,"t":"2026-10-22T17:40:00Z","v":12003,"vw":71.309536},{"c":71.325,"h":71.3301,"l":71.3139,"n":115,"o":71.3301,"t":"2026-10-22T17:45:00Z","v":8681,"vw":71.321039},{"c":71.315,"h":71.335,"l":71.305,"n":82,"o":71.3225,"t":"2026-10-22T17:50:00Z","v":4035,"vw":71.321861},{"c":71.355,"h":71.366,"l":71.33,"n":77,"o":71.33,"t":"2026-10-22T17:55:00Z","v":5188,"vw":71.343511},{"c":71.28,"h":71.315,"l":71.265,"n":106,"o":71.31,"t":"2026-10-22T18:00:00Z","v":4306,"vw":71.282934},{"c":71.36,"h":71.36,"l":71.29,"n":110,"o":71.29,"t":"2026-10-22T18:05:00Z","v":6761,"vw":71.326255},{"c":71.38,"h":71.416,"l":71.3743,"n":150,"o":71.3743,"t":"2026-10-22T18:10:00Z","v":5238,"vw":71.393551},{"c":71.4298,"h":71.43,"l":71.37,"n":117,"o":71.385,"t":"2026-10-22T18:15:00Z","v":8400,"vw":71.417057},{"c":71.44,"h":71.465,"l":71.4299,"n":296,"o":71.4299,"t":"2026-10-22T18:20:00Z","v":24816,"vw":71.449043},{"c":71.43,"h":71.455,"l":71.43,"n":294,"o":71.44,"t":"2026-10-22T18:25:00Z","v":44865,"vw":71.441659},{"c":71.3907,"h":71.42,"l":71.3698,"n":189,"o":71.42,"t":"2026-10-22T18:30:00Z","v":13137,"vw":71.388523},{"c":71.379,"h":71.3943,"l":71.355,"n":132,"o":71.39,"t":"2026-10-22T18:35:00Z","v":8433,"vw":71.368029},{"c":71.42,"h":71.4276,"l":71.36,"n":173,"o":71.3951,"t":"2026-10-22T18:40:00Z","v":60103,"vw":71.365459},{"c":71.435,"h":71.4559,"l":71.42,"n":155,"o":71.42,"t":"2026-10-22T18:45:00Z","v":6444,"vw":71.438073},{"c":71.4259,"h":71.445,"l":71.42,"n":111,"o":71.445,"t":"2026-10-22T18:50:00Z","v":7812,"vw":71.431589},{"c":71.465,"h":71.48,"l":71.435,"n":98,"o":71.435,"t":"2026-10-22T18:55:00Z","v":20797,"vw":71.45116},{"c":71.5,"h":71.5,"l":71.4641,"n":156,"o":71.4699,"t":"2026-10-22T19:00:00Z","v":7680,"vw":71.480713},{"c":71.5876,"h":71.5876,"l":71.515,"n":118,"o":71.515,"t":"2026-10-22T19:05:00Z","v":8952,"vw":71.54723},{"c":71.5901,"h":71.615,"l":71.56,"n":179,"o":71.5743,"t":"2026-10-22T19:10:00Z","v":11254,"vw":71.581595},{"c":71.6001,"h":71.625,"l":71.57,"n":123,"o":71.6,"t":"2026-10-22T19:15:00Z","v":11418,"vw":71.5955},{"c":71.63,"h":71.635,"l":71.61,"n":129,"o":71.61,"t":"2026-10-22T19:20:00Z","v":11123,"vw":71.626313},{"c":71.65,"h":71.66,"l":71.6242,"n":129,"o":71.635,"t":"2026-10-22T19:25:00Z","v":8564,"vw":71.647639},{"c":71.645,"h":71.6601,"l":71.62,"n":254,"o":71.6601,"t":"2026-10-22T19:30:00Z","v":19617,"vw":71.645491},{"c":71.61,"h":71.6399,"l":71.5948,"n":145,"o":71.63,"t":"2026-10-22T19:35:00Z","v":12024,"vw":71.602375},{"c":71.61,"h":71.63,"l":71.595,"n":170,"o":71.615,"t":"2026-10-22T19:40:00Z","v":11905,"vw":71.602282},{"c":71.62,"h":71.6299,"l":71.6,"n":195,"o":71.615,"t":"2026-10-22T19:45:00Z","v":11715,"vw":71.615045},{"c":71.72,"h":71.8,"l":71.655,"n":404,"o":71.655,"t":"2026-10-22T19:50:00Z","v":23285,"vw":71.724987},{"c":71.765,"h":71.775,"l":71.69,"n":306,"o":71.69,"t":"2026-10-22T19:55:00Z","v":28192,"vw":71.744218},{"c":71.78,"h":71.78,"l":71.78,"n":8,"o":71.78,"t":"2026-10-22T20:00:00Z","v":451,"vw":71.78},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-22T20:05:00Z","v":100,"vw":71.9}],"history":[{"c":58.13,"h":58.91,"l":58.05,"n":9750,"o":58.8,"t":"2024-10-21T04:00:00Z","v":1138777,"vw":58.271665},{"c":57.75,"h":57.98,"l":57.5473,"n":8601,"o":57.97,"t":"2024-10-22T04:00:00Z","v":1129322,"vw":57.741343},{"c":57.15,"h":57.66,"l":56.7735,"n":8957,"o":57.56,"t":"2024-10-23T04:00:00Z","v":1085157,"vw":57.184417},{"c":57.36,"h":57.43,"l":57.11,"n":8733,"o":57.4,"t":"2024-10-24T04:00:00Z","v":1415964,"vw":57.294647},{"c":57.35,"h":57.93,"l":57.27,"n":8549,"o":57.75,"t":"2024-10-25T04:00:00Z","v":1135382,"vw":57.608632},{"c":57.65,"h":57.7967,"l":57.23,"n":8558,"o":57.25,"t":"2024-10-28T04:00:00Z","v":1117745,"vw":57.638914},{"c":57.27,"h":57.56,"l":56.975,"n":9534,"o":57.2,"t":"2024-10-29T04:00:00Z","v":1571894,"vw":57.334393},{"c":56.98,"h":57.57,"l":56.935,"n":8430,"o":57.14,"t":"2024-10-30T04:00:00Z","v":1181212,"vw":57.191489},{"c":56.92,"h":57.54,"l":56.8619,"n":9950,"o":57.22,"t":"2024-10-31T04:00:00Z","v":1339770,"vw":57.095638},{"c":57.21,"h":57.66,"l":57.105,"n":8962,"o":57.32,"t":"2024-11-01T04:00:00Z","v":1297513,"vw":57.320783},{"c":57.53,"h":58.03,"l":57.36,"n":9959,"o":57.4,"t":"2024-11-04T05:00:00Z","v":1115079,"vw":57.662931},{"c":58.08,"h":58.08,"l":57.3,"n":8551,"o":57.45,"t":"2024-11-05T05:00:00Z","v":1353731,"vw":57.84337},{"c":59.69,"h":59.8189,"l":58.895,"n":14260,"o":59.65,"t":"2024-11-06T05:00:00Z","v":2510948,"vw":59.468559},{"c":59.78,"h":59.995,"l":59.6101,"n":13786,"o":59.92,"t":"2024-11-07T05:00:00Z","v":2233031,"vw":59.771599},{"c":59.74,"h":59.905,"l":59.51,"n":12344,"o":59.8,"t":"2024-11-08T05:00:00Z","v":1635757,"vw":59.735589},{"c":60.26,"h":60.48,"l":60.03,"n":10065,"o":60.07,"t":"2024-11-11T05:00:00Z","v":1692493,"vw":60.279477},{"c":59.7,"h":60.24,"l":59.645,"n":9349,"o":60.1,"t":"2024-11-12T05:00:00Z","v":1312198,"vw":59.864202},{"c":59.63,"h":59.91,"l":59.39,"n":10454,"o":59.81,"t":"2024-11-13T05:00:00Z","v":3497973,"vw":59.757657},{"c":59.58,"h":60.06,"l":59.445,"n":10999,"o":59.81,"t":"2024-11-14T05:00:00Z","v":1664324,"vw":59.691496},{"c":58.89,"h":59.61,"l":58.8,"n":11373,"o":59.5,"t":"2024-11-15T05:00:00Z","v":1760418,"vw":59.001014},{"c":59.11,"h":59.2699,"l":58.95,"n":10349,"o":59.07,"t":"2024-11-18T05:00:00Z","v":1286568,"vw":59.145182},{"c":58.8,"h":58.94,"l":58.47,"n":11570,"o":58.61,"t":"2024-11-19T05:00:00Z","v":1649379,"vw":58.781228},{"c":59.19,"h":59.19,"l":58.7601,"n":11691,"o":58.97,"t":"2024-11-20T05:00:00Z","v":2079583,"vw":58.957631},{"c":59.96,"h":60.0775,"l":59.15,"n":11244,"o":59.39,"t":"2024-11-21T05:00:00Z","v":2000967,"vw":59.874965},{"c":60.78,"h":60.8499,"l":60.17,"n":12349,"o":60.2,"t":"2024-11-22T05:00:00Z","v":2045902,"vw":60.672389},{"c":61.35,"h":61.92,"l":61.29,"n":13421,"o":61.29,"t":"2024-11-25T05:00:00Z","v":1944239,"vw":61.562949},{"c":60.93,"h":61.22,"l":60.615,"n":12025,"o":61.22,"t":"2024-11-26T05:00:00Z","v":1668672,"vw":60.826945},{"c":60.59,"h":61.27,"l":60.53,"n":10573,"o":60.93,"t":"2024-11-27T05:00:00Z","v":1448295,"vw":60.755337},{"c":60.87,"h":61.095,"l":60.7,"n":3652,"o":60.84,"t":"2024-11-29T05:00:00Z","v":581619,"vw":60.83818},{"c":61.08,"h":61.1459,"l":60.63,"n":10339,"o":60.94,"t":"2024-12-02T05:00:00Z","v":1726395,"vw":60.936991},{"c":61.05,"h":61.3692,"l":60.926,"n":9962,"o":61.21,"t":"2024-12-03T05:00:00Z","v":1517936,"vw":61.056093},{"c":60.87,"h":61.1,"l":60.55,"n":9636,"o":61.1,"t":"2024-12-04T05:00:00Z","v":1295775,"vw":60.805239},{"c":60.43,"h":61.03,"l":60.3955,"n":9830,"o":60.9,"t":"2024-12-05T05:00:00Z","v":1620066,"vw":60.672584},{"c":60.44,"h":60.95,"l":60.335,"n":11038,"o":60.83,"t":"2024-12-06T05:00:00Z","v":1660329,"vw":60.488781},{"c":60.37,"h":60.96,"l":60.33,"n":12354,"o":60.735,"t":"2024-12-09T05:00:00Z","v":1664366,"vw":60.673122},{"c":59.67,"h":60.37,"l":59.58,"n":10796,"o":60.35,"t":"2024-12-10T05:00:00Z","v":1754718,"vw":59.929172},{"c":59.79,"h":59.96,"l":59.51,"n":9047,"o":59.95,"t":"2024-12-11T05:00:00Z","v":1534319,"vw":59.714661},{"c":59.32,"h":59.66,"l":59.2648,"n":8709,"o":59.65,"t":"2024-12-12T05:00:00Z","v":1186680,"vw":59.426985},{"c":58.89,"h":59.39,"l":58.73,"n":10525,"o":59.39,"t":"2024-12-13T05:00:00Z","v":1378583,"vw":58.877122},{"c":58.45,"h":59.065,"l":58.3974,"n":10258,"o":58.83,"t":"2024-12-16T05:00:00Z","v":1562930,"vw":58.687386},{"c":58.11,"h":58.3499,"l":57.8801,"n":10996,"o":58.16,"t":"2024-12-17T05:00:00Z","v":1710326,"vw":58.026805},{"c":56.4,"h":58.4467,"l":56.36,"n":14411,"o":58.3,"t":"2024-12-18T05:00:00Z","v":2070923,"vw":57.682266},{"c":56.06,"h":56.96,"l":55.93,"n":15945,"o":56.92,"t":"2024-12-19T05:00:00Z","v":3209513,"vw":56.230607},{"c":56.79,"h":57.095,"l":55.8114,"n":15085,"o":55.92,"t":"2024-12-20T05:00:00Z","v":3913210,"vw":56.840976},{"c":56.92,"h":56.99,"l":56.3701,"n":12252,"o":56.65,"t":"2024-12-23T05:00:00Z","v":2663336,"vw":56.71624},{"c":57.22,"h":57.2201,"l":56.73,"n":5215,"o":57.01,"t":"2024-12-24T05:00:00Z","v":910965,"vw":57.013788},{"c":57.27,"h":57.3833,"l":56.93,"n":7386,"o":57.06,"t":"2024-12-26T05:00:00Z","v":856207,"vw":57.232696},{"c":56.72,"h":57.19,"l":56.4052,"n":9568,"o":56.76,"t":"2024-12-27T05:00:00Z","v":1334933,"vw":56.67108},{"c":56.16,"h":56.43,"l":55.77,"n":10004,"o":56.38,"t":"2024-12-30T05:00:00Z","v":1388488,"vw":56.214031},{"c":56.48,"h":56.76,"l":56.29,"n":10440,"o":56.4,"t":"2024-12-31T05:00:00Z","v":1777614,"vw":56.484385},{"c":56.58,"h":57.1599,"l":56.35,"n":12886,"o":56.89,"t":"2025-01-02T05:00:00Z","v":2519147,"vw":56.711791},{"c":57,"h":57.1084,"l":56.37,"n":11032,"o":56.77,"t":"2025-01-03T05:00:00Z","v":2101701,"vw":56.842017},{"c":57.13,"h":57.7779,"l":57,"n":9498,"o":57.31,"t":"2025-01-06T05:00:00Z","v":2044041,"vw":57.38195},{"c":57.03,"h":57.53,"l":56.825,"n":10515,"o":57.46,"t":"2025-01-07T05:00:00Z","v":2295736,"vw":57.243839},{"c":56.91,"h":56.91,"l":56.34,"n":10451,"o":56.83,"t":"2025-01-08T05:00:00Z","v":1944372,"vw":56.706878},{"c":56.45,"h":56.96,"l":56.33,"n":13175,"o":56.66,"t":"2025-01-10T05:00:00Z","v":2757991,"vw":56.554846},{"c":56.96,"h":57,"l":56.27,"n":11364,"o":56.285,"t":"2025-01-13T05:00:00Z","v":2601720,"vw":56.786571},{"c":57.39,"h":57.4299,"l":56.87,"n":11175,"o":57.24,"t":"2025-01-14T05:00:00Z","v":2151008,"vw":57.224781},{"c":57.89,"h":58.3426,"l":57.735,"n":9820,"o":58.23,"t":"2025-01-15T05:00:00Z","v":2241577,"vw":57.966598},{"c":58.07,"h":58.14,"l":57.5931,"n":9977,"o":57.84,"t":"2025-01-16T05:00:00Z","v":1938935,"vw":57.936235},{"c":58.42,"h":58.609,"l":58.32,"n":9456,"o":58.45,"t":"2025-01-17T05:00:00Z","v":1572903,"vw":58.492691},{"c":58.78,"h":58.89,"l":58.49,"n":13398,"o":58.7,"t":"2025-01-21T05:00:00Z","v":2069436,"vw":58.736119},{"c":58.37,"h":58.7993,"l":58.34,"n":11245,"o":58.79,"t":"2025-01-22T05:00:00Z","v":1949011,"vw":58.529784},{"c":58.86,"h":58.86,"l":58.2409,"n":10712,"o":58.34,"t":"2025-01-23T05:00:00Z","v":2439989,"vw":58.63532},{"c":58.67,"h":58.989,"l":58.5601,"n":9426,"o":58.9,"t":"2025-01-24T05:00:00Z","v":1595965,"vw":58.74686},{"c":58.96,"h":59.1819,"l":58.5,"n":11182,"o":58.5,"t":"2025-01-27T05:00:00Z","v":2186349,"vw":58.908531},{"c":58.64,"h":59.06,"l":58.4901,"n":9294,"o":59.02,"t":"2025-01-28T05:00:00Z","v":1557946,"vw":58.71354},{"c":58.69,"h":58.9899,"l":58.4901,"n":9200,"o":58.67,"t":"2025-01-29T05:00:00Z","v":1565464,"vw":58.757012},{"c":58.97,"h":59.21,"l":58.65,"n":9095,"o":58.95,"t":"2025-01-30T05:00:00Z","v":1503094,"vw":58.982022},{"c":58.05,"h":58.96,"l":57.9201,"n":11576,"o":58.93,"t":"2025-01-31T05:00:00Z","v":1867238,"vw":58.435615},{"c":57.6,"h":57.975,"l":56.8701,"n":16576,"o":57.27,"t":"2025-02-03T05:00:00Z","v":2914740,"vw":57.703019},{"c":58.03,"h":58.15,"l":57.4387,"n":9427,"o":57.53,"t":"2025-02-04T05:00:00Z","v":1702630,"vw":57.965498},{"c":58.12,"h":58.32,"l":57.765,"n":11596,"o":58.15,"t":"2025-02-05T05:00:00Z","v":2073433,"vw":58.13514},{"c":57.41,"h":58.34,"l":57.1734,"n":12207,"o":58.21,"t":"2025-02-06T05:00:00Z","v":2392677,"vw":57.594216},{"c":57.18,"h":57.6858,"l":57.1201,"n":10467,"o":57.59,"t":"2025-02-07T05:00:00Z","v":1882703,"vw":57.305575},{"c":57.64,"h":57.715,"l":57.3417,"n":9942,"o":57.55,"t":"2025-02-10T05:00:00Z","v":2038016,"vw":57.572048},{"c":57.84,"h":57.8903,"l":57.49,"n":12692,"o":57.55,"t":"2025-02-11T05:00:00Z","v":2560881,"vw":57.751315},{"c":57.15,"h":57.51,"l":57.065,"n":14150,"o":57.3,"t":"2025-02-12T05:00:00Z","v":2917777,"vw":57.252305},{"c":58.06,"h":58.08,"l":57.15,"n":10383,"o":57.42,"t":"2025-02-13T05:00:00Z","v":3054613,"vw":57.728051},{"c":58.16,"h":58.65,"l":58.1128,"n":10744,"o":58.3,"t":"2025-02-14T05:00:00Z","v":2007204,"vw":58.285988},{"c":58.66,"h":58.69,"l":58.03,"n":10988,"o":58.29,"t":"2025-02-18T05:00:00Z","v":2549450,"vw":58.534789},{"c":58.74,"h":58.79,"l":58.38,"n":10073,"o":58.45,"t":"2025-02-19T05:00:00Z","v":2253311,"vw":58.630579},{"c":58.82,"h":58.87,"l":58.4619,"n":9083,"o":58.65,"t":"2025-02-20T05:00:00Z","v":1920786,"vw":58.643924},{"c":57.88,"h":58.8894,"l":57.775,"n":15777,"o":58.77,"t":"2025-02-21T05:00:00Z","v":2330257,"vw":58.169945},{"c":58.09,"h":58.31,"l":57.78,"n":10727,"o":58.02,"t":"2025-02-24T05:00:00Z","v":2168726,"vw":58.115898},{"c":57.9,"h":58.34,"l":57.6101,"n":10235,"o":58.05,"t":"2025-02-25T05:00:00Z","v":1651410,"vw":57.9285},{"c":57.5,"h":58.0931,"l":57.3301,"n":8818,"o":58.06,"t":"2025-02-26T05:00:00Z","v":1824663,"vw":57.630375},{"c":56.96,"h":57.7799,"l":56.92,"n":9012,"o":57.46,"t":"2025-02-27T05:00:00Z","v":1674283,"vw":57.386167},{"c":57.26,"h":57.27,"l":56.5,"n":10171,"o":56.86,"t":"2025-02-28T05:00:00Z","v":1907062,"vw":56.902015},{"c":56.08,"h":57.65,"l":55.733,"n":14469,"o":57.47,"t":"2025-03-03T05:00:00Z","v":3400164,"vw":56.487029},{"c":55.29,"h":56.07,"l":55,"n":17349,"o":55.58,"t":"2025-03-04T05:00:00Z","v":3342642,"vw":55.456898},{"c":55.45,"h":55.615,"l":54.57,"n":12940,"o":55.25,"t":"2025-03-05T05:00:00Z","v":2593222,"vw":55.179846},{"c":55.26,"h":55.45,"l":54.69,"n":14284,"o":54.88,"t":"2025-03-06T05:00:00Z","v":2436624,"vw":55.082297},{"c":56.23,"h":56.38,"l":55.145,"n":13310,"o":55.18,"t":"2025-03-07T05:00:00Z","v":2679099,"vw":55.842192},{"c":55.81,"h":56.6773,"l":55.4268,"n":14326,"o":55.86,"t":"2025-03-10T04:00:00Z","v":2364980,"vw":56.080032},{"c":54.7,"h":55.77,"l":54.39,"n":20840,"o":55.76,"t":"2025-03-11T04:00:00Z","v":3517449,"vw":54.897223},{"c":54.2,"h":54.97,"l":53.945,"n":17030,"o":54.89,"t":"2025-03-12T04:00:00Z","v":4670641,"vw":54.33453},{"c":53.6,"h":54.505,"l":53.35,"n":12350,"o":54.16,"t":"2025-03-13T04:00:00Z","v":2413479,"vw":53.759677},{"c":54.55,"h":54.58,"l":53.85,"n":11040,"o":54.01,"t":"2025-03-14T04:00:00Z","v":2044706,"vw":54.348543},{"c":55.36,"h":55.5601,"l":54.5,"n":12626,"o":54.525,"t":"2025-03-17T04:00:00Z","v":2539555,"vw":55.268777},{"c":55.19,"h":55.3889,"l":54.935,"n":10004,"o":55.3,"t":"2025-03-18T04:00:00Z","v":2651529,"vw":55.171484},{"c":55.7,"h":55.91,"l":55.1612,"n":9265,"o":55.2,"t":"2025-03-19T04:00:00Z","v":2172984,"vw":55.501113},{"c":55.52,"h":55.855,"l":55.3,"n":9753,"o":55.35,"t":"2025-03-20T04:00:00Z","v":1506776,"vw":55.593896},{"c":55.01,"h":55.195,"l":54.76,"n":9085,"o":55.07,"t":"2025-03-21T04:00:00Z","v":1777883,"vw":54.978097},{"c":55.57,"h":55.655,"l":55.28,"n":11446,"o":55.35,"t":"2025-03-24T04:00:00Z","v":2165636,"vw":55.503919},{"c":55.38,"h":55.8,"l":55.185,"n":10832,"o":55.69,"t":"2025-03-25T04:00:00Z","v":2503178,"vw":55.467808},{"c":55.37,"h":55.73,"l":55.18,"n":8741,"o":55.46,"t":"2025-03-26T04:00:00Z","v":1401279,"vw":55.411858},{"c":55.1,"h":55.46,"l":54.95,"n":8704,"o":55.25,"t":"2025-03-27T04:00:00Z","v":1585472,"vw":55.201477},{"c":54.34,"h":55.1,"l":54.2342,"n":10498,"o":55.04,"t":"2025-03-28T04:00:00Z","v":2209687,"vw":54.454529},{"c":54.76,"h":54.955,"l":53.76,"n":10093,"o":53.95,"t":"2025-03-31T04:00:00Z","v":2403515,"vw":54.430961},{"c":54.61,"h":54.785,"l":54.045,"n":10356,"o":54.58,"t":"2025-04-01T04:00:00Z","v":1757261,"vw":54.47071},{"c":54.9,"h":55.03,"l":54.05,"n":10051,"o":54.14,"t":"2025-04-02T04:00:00Z","v":1756787,"vw":54.67179},{"c":51.85,"h":53.45,"l":51.7829,"n":19481,"o":53.25,"t":"2025-04-03T04:00:00Z","v":4605418,"vw":52.283124},{"c":49.12,"h":50.736,"l":49.05,"n":35541,"o":50.5,"t":"2025-04-04T04:00:00Z","v":7954526,"vw":49.711604},{"c":48.69,"h":50.49,"l":47.01,"n":36912,"o":47.55,"t":"2025-04-07T04:00:00Z","v":9534532,"vw":48.549374},{"c":47.46,"h":50,"l":46.77,"n":31895,"o":49.76,"t":"2025-04-08T04:00:00Z","v":7394809,"vw":48.404531},{"c":51.17,"h":51.46,"l":46.64,"n":29566,"o":46.83,"t":"2025-04-09T04:00:00Z","v":6986097,"vw":48.590879},{"c":48.99,"h":50.2178,"l":47.75,"n":26621,"o":50.16,"t":"2025-04-10T04:00:00Z","v":5807047,"vw":49.03702},{"c":49.9,"h":50.07,"l":48.44,"n":20625,"o":49.09,"t":"2025-04-11T04:00:00Z","v":3297509,"vw":49.390835},{"c":50.38,"h":50.69,"l":49.79,"n":15661,"o":50.55,"t":"2025-04-14T04:00:00Z","v":2784422,"vw":50.385123},{"c":50.2,"h":50.78,"l":50.0223,"n":14411,"o":50.47,"t":"2025-04-15T04:00:00Z","v":2992231,"vw":50.281134},{"c":49.59,"h":50.4836,"l":49.22,"n":14681,"o":50.02,"t":"2025-04-16T04:00:00Z","v":3072582,"vw":49.778603},{"c":50.22,"h":50.5755,"l":49.77,"n":18373,"o":49.77,"t":"2025-04-17T04:00:00Z","v":3490467,"vw":50.248875},{"c":49.38,"h":49.99,"l":48.89,"n":11421,"o":49.9,"t":"2025-04-21T04:00:00Z","v":2603087,"vw":49.157883},{"c":50.43,"h":50.6,"l":49.6808,"n":13872,"o":49.77,"t":"2025-04-22T04:00:00Z","v":3236294,"vw":50.175543},{"c":50.71,"h":51.8061,"l":50.53,"n":14064,"o":51.18,"t":"2025-04-23T04:00:00Z","v":3682456,"vw":50.963862},{"c":51.7,"h":51.74,"l":50.667,"n":11063,"o":50.79,"t":"2025-04-24T04:00:00Z","v":2532943,"vw":51.47402},{"c":51.55,"h":51.5972,"l":51.19,"n":10831,"o":51.49,"t":"2025-04-25T04:00:00Z","v":2366135,"vw":51.435726},{"c":51.705,"h":51.9497,"l":51.26,"n":9471,"o":51.61,"t":"2025-04-28T04:00:00Z","v":2228332,"vw":51.540596},{"c":51.86,"h":52.045,"l":51.375,"n":10175,"o":51.38,"t":"2025-04-29T04:00:00Z","v":2250632,"vw":51.807471},{"c":51.85,"h":52.04,"l":50.875,"n":10087,"o":51.395,"t":"2025-04-30T04:00:00Z","v":2884176,"vw":51.491559},{"c":51.7,"h":52.2293,"l":51.5701,"n":12976,"o":51.84,"t":"2025-05-01T04:00:00Z","v":2651422,"vw":51.927806},{"c":52.57,"h":52.66,"l":52.12,"n":10990,"o":52.27,"t":"2025-05-02T04:00:00Z","v":3078737,"vw":52.500713},{"c":52.27,"h":52.57,"l":52.133,"n":10668,"o":52.21,"t":"2025-05-05T04:00:00Z","v":3442913,"vw":52.410776},{"c":51.94,"h":52.41,"l":51.81,"n":9742,"o":52.01,"t":"2025-05-06T04:00:00Z","v":2365025,"vw":52.070178},{"c":52.15,"h":52.37,"l":51.79,"n":9116,"o":52.06,"t":"2025-05-07T04:00:00Z","v":1935184,"vw":52.109562},{"c":52.64,"h":53.169,"l":52.3202,"n":13397,"o":52.4,"t":"2025-05-08T04:00:00Z","v":2715170,"vw":52.776959},{"c":52.5,"h":52.9499,"l":52.46,"n":8067,"o":52.79,"t":"2025-05-09T04:00:00Z","v":1969564,"vw":52.608196},{"c":54.43,"h":54.5823,"l":53.99,"n":10184,"o":53.99,"t":"2025-05-12T04:00:00Z","v":2157307,"vw":54.275045},{"c":54.6,"h":54.8601,"l":54.33,"n":8927,"o":54.43,"t":"2025-05-13T04:00:00Z","v":1791930,"vw":54.669903},{"c":54,"h":54.535,"l":53.99,"n":7638,"o":54.52,"t":"2025-05-14T04:00:00Z","v":1494192,"vw":54.216894},{"c":54.58,"h":54.59,"l":53.8,"n":8384,"o":53.87,"t":"2025-05-15T04:00:00Z","v":2131091,"vw":54.310572},{"c":54.89,"h":54.9,"l":54.31,"n":8707,"o":54.58,"t":"2025-05-16T04:00:00Z","v":1906089,"vw":54.662163},{"c":54.86,"h":54.9,"l":54.37,"n":8633,"o":54.45,"t":"2025-05-19T04:00:00Z","v":1897827,"vw":54.727231},{"c":54.72,"h":55.03,"l":54.5342,"n":9683,"o":54.82,"t":"2025-05-20T04:00:00Z","v":2111438,"vw":54.750425},{"c":53.67,"h":54.44,"l":53.65,"n":14242,"o":54.38,"t":"2025-05-21T04:00:00Z","v":3101342,"vw":54.037618},{"c":53.61,"h":53.8899,"l":53.2728,"n":9489,"o":53.56,"t":"2025-05-22T04:00:00Z","v":2664477,"vw":53.64473},{"c":53.29,"h":53.47,"l":52.82,"n":9412,"o":52.92,"t":"2025-05-23T04:00:00Z","v":2213636,"vw":53.209262},{"c":54.16,"h":54.215,"l":53.575,"n":9304,"o":53.8,"t":"2025-05-27T04:00:00Z","v":2310211,"vw":54.054373},{"c":53.65,"h":54.25,"l":53.59,"n":8195,"o":54.17,"t":"2025-05-28T04:00:00Z","v":2473883,"vw":53.842686},{"c":53.76,"h":53.83,"l":53.26,"n":9572,"o":53.83,"t":"2025-05-29T04:00:00Z","v":2470961,"vw":53.611448},{"c":53.59,"h":53.7455,"l":53.18,"n":8823,"o":53.45,"t":"2025-05-30T04:00:00Z","v":1857182,"vw":53.466248},{"c":53.66,"h":53.68,"l":53.07,"n":11146,"o":53.67,"t":"2025-06-02T04:00:00Z","v":3458714,"vw":53.46714},{"c":54.25,"h":54.31,"l":53.4008,"n":11961,"o":53.65,"t":"2025-06-03T04:00:00Z","v":4540147,"vw":54.158267},{"c":54.08,"h":54.54,"l":54.08,"n":12734,"o":54.46,"t":"2025-06-04T04:00:00Z","v":6039398,"vw":54.269153},{"c":53.91,"h":54.27,"l":53.77,"n":15915,"o":54.06,"t":"2025-06-05T04:00:00Z","v":3519037,"vw":54.072697},{"c":54.5,"h":54.6054,"l":54.29,"n":8677,"o":54.29,"t":"2025-06-06T04:00:00Z","v":2340304,"vw":54.504784},{"c":54.72,"h":55.04,"l":54.6,"n":10422,"o":54.64,"t":"2025-06-09T04:00:00Z","v":2757560,"vw":54.82556},{"c":55.29,"h":55.485,"l":54.85,"n":13712,"o":54.9,"t":"2025-06-10T04:00:00Z","v":3299652,"vw":55.262851},{"c":55.14,"h":55.46,"l":54.87,"n":11997,"o":55.46,"t":"2025-06-11T04:00:00Z","v":2841994,"vw":55.183353},{"c":55.3,"h":55.3,"l":54.7736,"n":9655,"o":54.95,"t":"2025-06-12T04:00:00Z","v":2204610,"vw":55.137441},{"c":54.82,"h":55.24,"l":54.64,"n":12221,"o":55.03,"t":"2025-06-13T04:00:00Z","v":2751891,"vw":54.976121},{"c":55.21,"h":55.315,"l":54.95,"n":11406,"o":55.035,"t":"2025-06-16T04:00:00Z","v":2853098,"vw":55.118864},{"c":54.69,"h":55.305,"l":54.6501,"n":10436,"o":55.09,"t":"2025-06-17T04:00:00Z","v":2881682,"vw":54.985786},{"c":54.5,"h":54.93,"l":54.44,"n":10976,"o":54.77,"t":"2025-06-18T04:00:00Z","v":3089069,"vw":54.719805},{"c":54.52,"h":54.82,"l":54.405,"n":9772,"o":54.71,"t":"2025-06-20T04:00:00Z","v":2217743,"vw":54.57401},{"c":54.52,"h":54.77,"l":54.1301,"n":10978,"o":54.65,"t":"2025-06-23T04:00:00Z","v":2733074,"vw":54.45201},{"c":54.72,"h":54.8354,"l":54.5,"n":11744,"o":54.59,"t":"2025-06-24T04:00:00Z","v":2710303,"vw":54.727906},{"c":54.34,"h":54.72,"l":54.24,"n":10042,"o":54.7,"t":"2025-06-25T04:00:00Z","v":2884917,"vw":54.437399},{"c":54.76,"h":54.8,"l":54.43,"n":9793,"o":54.49,"t":"2025-06-26T04:00:00Z","v":2369620,"vw":54.679328},{"c":55.04,"h":55.24,"l":54.73,"n":11360,"o":54.92,"t":"2025-06-27T04:00:00Z","v":3106225,"vw":55.012584},{"c":55.1,"h":55.2,"l":54.89,"n":10548,"o":55.025,"t":"2025-06-30T04:00:00Z","v":2843661,"vw":55.052197},{"c":56.1,"h":56.42,"l":55.0672,"n":14895,"o":55.1,"t":"2025-07-01T04:00:00Z","v":5116013,"vw":56.031812},{"c":56.54,"h":56.55,"l":55.98,"n":13498,"o":56.18,"t":"2025-07-02T04:00:00Z","v":3552557,"vw":56.269825},{"c":56.63,"h":56.8,"l":56.5201,"n":7641,"o":56.53,"t":"2025-07-03T04:00:00Z","v":1887017,"vw":56.702238},{"c":56.2,"h":56.64,"l":55.85,"n":12036,"o":56.42,"t":"2025-07-07T04:00:00Z","v":3192375,"vw":56.17699},{"c":56.67,"h":56.91,"l":56.2433,"n":11011,"o":56.26,"t":"2025-07-08T04:00:00Z","v":2409919,"vw":56.684811},{"c":56.6,"h":56.8876,"l":56.35,"n":9897,"o":56.75,"t":"2025-07-09T04:00:00Z","v":3234265,"vw":56.526425},{"c":57.06,"h":57.29,"l":56.505,"n":9558,"o":56.65,"t":"2025-07-10T04:00:00Z","v":2908807,"vw":57.107528},{"c":56.56,"h":56.86,"l":56.475,"n":8667,"o":56.81,"t":"2025-07-11T04:00:00Z","v":2568386,"vw":56.597899},{"c":56.44,"h":56.55,"l":56.135,"n":12674,"o":56.42,"t":"2025-07-14T04:00:00Z","v":2799774,"vw":56.36755},{"c":55.49,"h":56.59,"l":55.49,"n":12117,"o":56.48,"t":"2025-07-15T04:00:00Z","v":4136948,"vw":55.78578},{"c":55.58,"h":55.77,"l":55.16,"n":13393,"o":55.6,"t":"2025-07-16T04:00:00Z","v":4148646,"vw":55.485574},{"c":55.94,"h":55.98,"l":55.51,"n":10641,"o":55.51,"t":"2025-07-17T04:00:00Z","v":2889770,"vw":55.794932},{"c":55.76,"h":56.185,"l":55.64,"n":9939,"o":56.15,"t":"2025-07-18T04:00:00Z","v":3476120,"vw":55.823689},{"c":55.85,"h":56.1166,"l":55.8101,"n":9740,"o":55.94,"t":"2025-07-21T04:00:00Z","v":2623670,"vw":56.005347},{"c":56.77,"h":56.835,"l":55.96,"n":10861,"o":55.96,"t":"2025-07-22T04:00:00Z","v":2246333,"vw":56.593634},{"c":57.41,"h":57.4199,"l":56.89,"n":9234,"o":56.97,"t":"2025-07-23T04:00:00Z","v":2107092,"vw":57.268925},{"c":57.04,"h":57.385,"l":56.95,"n":8334,"o":57.18,"t":"2025-07-24T04:00:00Z","v":1655907,"vw":57.139475},{"c":57.25,"h":57.325,"l":56.9205,"n":7515,"o":57.17,"t":"2025-07-25T04:00:00Z","v":1286913,"vw":57.137269},{"c":57.13,"h":57.33,"l":57.03,"n":8965,"o":57.33,"t":"2025-07-28T04:00:00Z","v":1793343,"vw":57.173739},{"c":56.91,"h":57.13,"l":56.78,"n":10056,"o":57.13,"t":"2025-07-29T04:00:00Z","v":2135388,"vw":56.900771},{"c":56.3,"h":56.8999,"l":56.055,"n":10277,"o":56.89,"t":"2025-07-30T04:00:00Z","v":2215125,"vw":56.542778},{"c":55.65,"h":56.42,"l":55.54,"n":13078,"o":56.11,"t":"2025-07-31T04:00:00Z","v":2668988,"vw":56.084541},{"c":55.15,"h":55.525,"l":54.82,"n":12371,"o":55.44,"t":"2025-08-01T04:00:00Z","v":2009099,"vw":55.135432},{"c":55.67,"h":55.69,"l":55.34,"n":9611,"o":55.34,"t":"2025-08-04T04:00:00Z","v":1927371,"vw":55.534666},{"c":55.69,"h":55.765,"l":55.42,"n":9819,"o":55.67,"t":"2025-08-05T04:00:00Z","v":2263546,"vw":55.62236},{"c":55.46,"h":55.83,"l":55.41,"n":9221,"o":55.78,"t":"2025-08-06T04:00:00Z","v":1995367,"vw":55.59583},{"c":55.22,"h":55.87,"l":55.02,"n":9135,"o":55.67,"t":"2025-08-07T04:00:00Z","v":2320099,"vw":55.212404},{"c":55.59,"h":55.75,"l":55.32,"n":8750,"o":55.43,"t":"2025-08-08T04:00:00Z","v":2100278,"vw":55.552808},{"c":55.28,"h":56.0245,"l":55.21,"n":9723,"o":55.63,"t":"2025-08-11T04:00:00Z","v":2100654,"vw":55.418511},{"c":55.99,"h":56.0623,"l":55.3923,"n":8930,"o":55.42,"t":"2025-08-12T04:00:00Z","v":1707118,"vw":55.94983},{"c":56.91,"h":56.95,"l":56.0328,"n":10014,"o":56.16,"t":"2025-08-13T04:00:00Z","v":2220480,"vw":56.616832},{"c":56.68,"h":56.745,"l":56.225,"n":11491,"o":56.46,"t":"2025-08-14T04:00:00Z","v":1975368,"vw":56.536237},{"c":56.84,"h":57.03,"l":56.645,"n":9213,"o":56.76,"t":"2025-08-15T04:00:00Z","v":1848713,"vw":56.879824},{"c":56.81,"h":57,"l":56.69,"n":9053,"o":56.8,"t":"2025-08-18T04:00:00Z","v":1903402,"vw":56.892682},{"c":57.02,"h":57.44,"l":56.81,"n":10283,"o":56.81,"t":"2025-08-19T04:00:00Z","v":1639221,"vw":57.05522},{"c":57.03,"h":57.355,"l":56.84,"n":9292,"o":56.97,"t":"2025-08-20T04:00:00Z","v":2137997,"vw":57.044774},{"c":57,"h":57.12,"l":56.6475,"n":9837,"o":56.83,"t":"2025-08-21T04:00:00Z","v":1972336,"vw":56.912755},{"c":58.05,"h":58.1799,"l":57.19,"n":8598,"o":57.19,"t":"2025-08-22T04:00:00Z","v":1412861,"vw":57.995119},{"c":57.72,"h":58.035,"l":57.7199,"n":7533,"o":57.92,"t":"2025-08-25T04:00:00Z","v":1305536,"vw":57.799272},{"c":57.61,"h":57.83,"l":57.46,"n":9386,"o":57.65,"t":"2025-08-26T04:00:00Z","v":2221380,"vw":57.576568},{"c":57.95,"h":58.0235,"l":57.5505,"n":8312,"o":57.585,"t":"2025-08-27T04:00:00Z","v":1766538,"vw":57.887777},{"c":57.93,"h":58.1,"l":57.61,"n":8472,"o":58.08,"t":"2025-08-28T04:00:00Z","v":1519193,"vw":57.806352},{"c":58.11,"h":58.28,"l":57.885,"n":7756,"o":57.92,"t":"2025-08-29T04:00:00Z","v":1491146,"vw":58.027802},{"c":57.95,"h":58.01,"l":57.53,"n":8790,"o":57.78,"t":"2025-09-02T04:00:00Z","v":1406330,"vw":57.775199},{"c":57.59,"h":58.125,"l":57.4042,"n":9234,"o":57.77,"t":"2025-09-03T04:00:00Z","v":2228084,"vw":57.553112},{"c":57.49,"h":57.52,"l":56.945,"n":8759,"o":57.2,"t":"2025-09-04T04:00:00Z","v":1594489,"vw":57.375827},{"c":57.55,"h":58.02,"l":57.275,"n":9632,"o":57.55,"t":"2025-09-05T04:00:00Z","v":1632070,"vw":57.508768},{"c":57.51,"h":57.55,"l":56.98,"n":9561,"o":57.55,"t":"2025-09-08T04:00:00Z","v":2093234,"vw":57.314749},{"c":57.39,"h":57.755,"l":57.365,"n":15865,"o":57.54,"t":"2025-09-09T04:00:00Z","v":2940799,"vw":57.487662},{"c":57.36,"h":57.645,"l":56.94,"n":14940,"o":57.44,"t":"2025-09-10T04:00:00Z","v":3076884,"vw":57.228428},{"c":57.88,"h":57.94,"l":57.261,"n":15576,"o":57.33,"t":"2025-09-11T04:00:00Z","v":3531973,"vw":57.767013},{"c":57.22,"h":57.89,"l":57.21,"n":12279,"o":57.85,"t":"2025-09-12T04:00:00Z","v":2364704,"vw":57.439969},{"c":56.97,"h":57.32,"l":56.91,"n":13317,"o":57.31,"t":"2025-09-15T04:00:00Z","v":2830229,"vw":57.031076},{"c":57.11,"h":57.34,"l":56.885,"n":15012,"o":57.06,"t":"2025-09-16T04:00:00Z","v":2958601,"vw":57.048698},{"c":57.32,"h":57.89,"l":56.97,"n":16733,"o":57.17,"t":"2025-09-17T04:00:00Z","v":3278834,"vw":57.43463},{"c":57.41,"h":57.52,"l":57.18,"n":16542,"o":57.48,"t":"2025-09-18T04:00:00Z","v":2399231,"vw":57.381904},{"c":57.23,"h":57.5255,"l":56.995,"n":13579,"o":57.49,"t":"2025-09-19T04:00:00Z","v":2033584,"vw":57.198857},{"c":57.17,"h":57.3051,"l":56.93,"n":16223,"o":57.1,"t":"2025-09-22T04:00:00Z","v":3275323,"vw":57.118074},{"c":57.4,"h":57.82,"l":57.3,"n":15073,"o":57.3,"t":"2025-09-23T04:00:00Z","v":2760949,"vw":57.560422},{"c":57.47,"h":57.67,"l":57.33,"n":13495,"o":57.33,"t":"2025-09-24T04:00:00Z","v":2228375,"vw":57.503521},{"c":56.94,"h":57.44,"l":56.785,"n":14372,"o":57.29,"t":"2025-09-25T04:00:00Z","v":1966367,"vw":57.001714},{"c":57.53,"h":57.575,"l":57.055,"n":16361,"o":57.06,"t":"2025-09-26T04:00:00Z","v":3400658,"vw":57.444514},{"c":57.41,"h":57.71,"l":57.2743,"n":14187,"o":57.71,"t":"2025-09-29T04:00:00Z","v":2355679,"vw":57.402037},{"c":57.47,"h":57.575,"l":57.095,"n":17278,"o":57.28,"t":"2025-09-30T04:00:00Z","v":2708739,"vw":57.331605},{"c":57.82,"h":57.925,"l":57.37,"n":15329,"o":57.37,"t":"2025-10-01T04:00:00Z","v":2682259,"vw":57.755205},{"c":57.69,"h":57.9501,"l":57.435,"n":12957,"o":57.87,"t":"2025-10-02T04:00:00Z","v":2222674,"vw":57.629988},{"c":57.82,"h":58.11,"l":57.66,"n":13844,"o":57.74,"t":"2025-10-03T04:00:00Z","v":1998424,"vw":57.953177},{"c":57.91,"h":58.1065,"l":57.7453,"n":15783,"o":57.96,"t":"2025-10-06T04:00:00Z","v":2584387,"vw":57.944808},{"c":57.46,"h":57.96,"l":57.3,"n":15808,"o":57.92,"t":"2025-10-07T04:00:00Z","v":3178062,"vw":57.423934},{"c":57.4,"h":57.64,"l":57.27,"n":13325,"o":57.64,"t":"2025-10-08T04:00:00Z","v":2039167,"vw":57.474516},{"c":56.95,"h":57.55,"l":56.87,"n":11987,"o":57.47,"t":"2025-10-09T04:00:00Z","v":1864108,"vw":57.079714},{"c":55.63,"h":57.05,"l":55.62,"n":19820,"o":56.98,"t":"2025-10-10T04:00:00Z","v":2528179,"vw":56.202184},{"c":56.31,"h":56.425,"l":56.01,"n":11704,"o":56.12,"t":"2025-10-13T04:00:00Z","v":1502240,"vw":56.27049},{"c":56.72,"h":56.935,"l":55.6945,"n":14566,"o":55.84,"t":"2025-10-14T04:00:00Z","v":2088591,"vw":56.679933},{"c":56.82,"h":57.29,"l":56.4033,"n":12648,"o":57.04,"t":"2025-10-15T04:00:00Z","v":1549922,"vw":56.841287},{"c":56.4,"h":57.15,"l":56.11,"n":18047,"o":56.97,"t":"2025-10-16T04:00:00Z","v":1864920,"vw":56.552201},{"c":56.69,"h":56.81,"l":56.1775,"n":14309,"o":56.34,"t":"2025-10-17T04:00:00Z","v":2092422,"vw":56.560609},{"c":57.38,"h":57.48,"l":56.9172,"n":10013,"o":56.97,"t":"2025-10-20T04:00:00Z","v":2153198,"vw":57.309171},{"c":57.88,"h":57.96,"l":57.33,"n":12454,"o":57.4,"t":"2025-10-21T04:00:00Z","v":1698688,"vw":57.768933},{"c":57.66,"h":58.0082,"l":57.4901,"n":13208,"o":57.84,"t":"2025-10-22T04:00:00Z","v":1657091,"vw":57.753081},{"c":57.94,"h":58.05,"l":57.7,"n":11213,"o":57.91,"t":"2025-10-23T04:00:00Z","v":1833498,"vw":57.951053},{"c":57.98,"h":58.315,"l":57.98,"n":10995,"o":58.24,"t":"2025-10-24T04:00:00Z","v":1874433,"vw":58.154109},{"c":58.32,"h":58.45,"l":58.09,"n":11252,"o":58.2,"t":"2025-10-27T04:00:00Z","v":1512294,"vw":58.287689},{"c":57.87,"h":58.19,"l":57.84,"n":9555,"o":58.13,"t":"2025-10-28T04:00:00Z","v":1437950,"vw":58.00249},{"c":57.62,"h":58.1,"l":57.455,"n":13991,"o":58,"t":"2025-10-29T04:00:00Z","v":3066187,"vw":57.880035},{"c":57.56,"h":58.1046,"l":57.3,"n":12981,"o":57.3,"t":"2025-10-30T04:00:00Z","v":1729078,"vw":57.846787},{"c":57.94,"h":58.1,"l":57.475,"n":11822,"o":57.59,"t":"2025-10-31T04:00:00Z","v":1697613,"vw":57.861206},{"c":57.9,"h":57.95,"l":57.22,"n":11657,"o":57.95,"t":"2025-11-03T05:00:00Z","v":1862622,"vw":57.742985},{"c":57.31,"h":57.6101,"l":57.23,"n":10458,"o":57.42,"t":"2025-11-04T05:00:00Z","v":1726023,"vw":57.394314},{"c":57.87,"h":58.0955,"l":57.3119,"n":9963,"o":57.35,"t":"2025-11-05T05:00:00Z","v":1512825,"vw":57.834907},{"c":57.43,"h":57.94,"l":57.29,"n":11707,"o":57.73,"t":"2025-11-06T05:00:00Z","v":1832644,"vw":57.550734},{"c":57.87,"h":57.9,"l":57.305,"n":10955,"o":57.46,"t":"2025-11-07T05:00:00Z","v":1816790,"vw":57.563734},{"c":58.17,"h":58.255,"l":57.63,"n":10204,"o":58.12,"t":"2025-11-10T05:00:00Z","v":1369967,"vw":57.955187},{"c":58.83,"h":58.985,"l":58.18,"n":8094,"o":58.18,"t":"2025-11-11T05:00:00Z","v":1439627,"vw":58.677715},{"c":58.99,"h":59.175,"l":58.83,"n":8874,"o":58.83,"t":"2025-11-12T05:00:00Z","v":1408240,"vw":59.077707},{"c":58.62,"h":59.32,"l":58.55,"n":9666,"o":58.88,"t":"2025-11-13T05:00:00Z","v":1420827,"vw":58.904359},{"c":58.6,"h":58.85,"l":58.14,"n":12277,"o":58.25,"t":"2025-11-14T05:00:00Z","v":1749329,"vw":58.570092},{"c":57.85,"h":58.6944,"l":57.715,"n":9928,"o":58.475,"t":"2025-11-17T05:00:00Z","v":1441403,"vw":58.225821},{"c":58.18,"h":58.395,"l":57.5915,"n":16036,"o":57.7,"t":"2025-11-18T05:00:00Z","v":2089698,"vw":58.041122},{"c":57.75,"h":58.13,"l":57.525,"n":14648,"o":58.02,"t":"2025-11-19T05:00:00Z","v":1999119,"vw":57.828339},{"c":56.87,"h":58.32,"l":56.84,"n":15582,"o":58.08,"t":"2025-11-20T05:00:00Z","v":1888969,"vw":57.403571},{"c":58.05,"h":58.38,"l":57,"n":19093,"o":57.04,"t":"2025-11-21T05:00:00Z","v":2126457,"vw":57.941881},{"c":58.16,"h":58.4597,"l":57.94,"n":9128,"o":58.22,"t":"2025-11-24T05:00:00Z","v":1483754,"vw":58.288018},{"c":59.06,"h":59.135,"l":58.28,"n":9400,"o":58.28,"t":"2025-11-25T05:00:00Z","v":1210114,"vw":58.900402},{"c":59.43,"h":59.6458,"l":59.07,"n":8118,"o":59.13,"t":"2025-11-26T05:00:00Z","v":1084685,"vw":59.479016},{"c":59.8,"h":59.8941,"l":59.43,"n":4197,"o":59.5,"t":"2025-11-28T05:00:00Z","v":460429,"vw":59.737468},{"c":59.64,"h":60.02,"l":59.58,"n":9714,"o":59.58,"t":"2025-12-01T05:00:00Z","v":1165281,"vw":59.773869},{"c":59.61,"h":59.8,"l":59.28,"n":14644,"o":59.71,"t":"2025-12-02T05:00:00Z","v":1941914,"vw":59.580258},{"c":60.31,"h":60.3599,"l":59.7101,"n":10505,"o":59.74,"t":"2025-12-03T05:00:00Z","v":1209016,"vw":60.20749},{"c":60.42,"h":60.56,"l":60.12,"n":12088,"o":60.32,"t":"2025-12-04T05:00:00Z","v":1367775,"vw":60.371371},{"c":60.67,"h":61.015,"l":60.44,"n":9605,"o":60.44,"t":"2025-12-05T05:00:00Z","v":1303963,"vw":60.82435},{"c":60.34,"h":60.79,"l":60.2614,"n":8292,"o":60.79,"t":"2025-12-08T05:00:00Z","v":1134453,"vw":60.445848},{"c":60.33,"h":60.5556,"l":60.29,"n":9822,"o":60.31,"t":"2025-12-09T05:00:00Z","v":1330005,"vw":60.450779},{"c":61.19,"h":61.3434,"l":60.31,"n":11119,"o":60.385,"t":"2025-12-10T05:00:00Z","v":1630642,"vw":60.809996},{"c":61.53,"h":61.6258,"l":61.09,"n":11718,"o":61.09,"t":"2025-12-11T05:00:00Z","v":1601458,"vw":61.48065},{"c":61.31,"h":61.85,"l":61.1992,"n":9951,"o":61.74,"t":"2025-12-12T05:00:00Z","v":1264347,"vw":61.424838},{"c":61.38,"h":61.57,"l":61.1343,"n":13000,"o":61.51,"t":"2025-12-15T05:00:00Z","v":1693418,"vw":61.307161},{"c":60.71,"h":61.3366,"l":60.515,"n":11095,"o":61.23,"t":"2025-12-16T05:00:00Z","v":1232349,"vw":60.782706},{"c":60.78,"h":61.09,"l":60.665,"n":11573,"o":60.81,"t":"2025-12-17T05:00:00Z","v":1499243,"vw":60.834771},{"c":60.59,"h":61.13,"l":60.535,"n":13232,"o":60.99,"t":"2025-12-18T05:00:00Z","v":1460010,"vw":60.811047},{"c":60.89,"h":61.11,"l":60.5955,"n":8786,"o":60.62,"t":"2025-12-19T05:00:00Z","v":1044310,"vw":60.980595},{"c":61.25,"h":61.42,"l":61.09,"n":13117,"o":61.09,"t":"2025-12-22T05:00:00Z","v":2024284,"vw":61.254472},{"c":61.13,"h":61.29,"l":61.025,"n":9774,"o":61.17,"t":"2025-12-23T05:00:00Z","v":994099,"vw":61.124396},{"c":61.32,"h":61.44,"l":61.1003,"n":3957,"o":61.11,"t":"2025-12-24T05:00:00Z","v":729518,"vw":61.301253},{"c":61.33,"h":61.415,"l":61.1,"n":6231,"o":61.29,"t":"2025-12-26T05:00:00Z","v":649620,"vw":61.243161},{"c":61.21,"h":61.39,"l":61.095,"n":6816,"o":61.12,"t":"2025-12-29T05:00:00Z","v":737055,"vw":61.202102},{"c":60.645,"h":60.745,"l":60.555,"n":7518,"o":60.63,"t":"2025-12-30T05:00:00Z","v":1032378,"vw":60.671058},{"c":60.17,"h":60.6699,"l":60.17,"n":5997,"o":60.56,"t":"2025-12-31T05:00:00Z","v":631337,"vw":60.356043},{"c":60.44,"h":60.61,"l":59.844,"n":15643,"o":60.345,"t":"2026-01-02T05:00:00Z","v":2617614,"vw":60.304453},{"c":60.94,"h":61.13,"l":60.515,"n":12888,"o":60.79,"t":"2026-01-05T05:00:00Z","v":1884695,"vw":60.863812},{"c":61.57,"h":61.595,"l":60.818,"n":13033,"o":60.93,"t":"2026-01-06T05:00:00Z","v":1593310,"vw":61.409992},{"c":61.21,"h":61.79,"l":61.16,"n":10290,"o":61.66,"t":"2026-01-07T05:00:00Z","v":1582365,"vw":61.376803},{"c":61.92,"h":62.075,"l":61.12,"n":10912,"o":61.18,"t":"2026-01-08T05:00:00Z","v":1591794,"vw":61.803405},{"c":61.98,"h":62.2145,"l":61.725,"n":10536,"o":61.98,"t":"2026-01-09T05:00:00Z","v":1242524,"vw":61.996722},{"c":61.89,"h":61.98,"l":61.61,"n":11761,"o":61.98,"t":"2026-01-12T05:00:00Z","v":1442110,"vw":61.869234},{"c":61.87,"h":62.14,"l":61.7042,"n":11001,"o":62.02,"t":"2026-01-13T05:00:00Z","v":1260676,"vw":61.890048},{"c":62.28,"h":62.355,"l":61.84,"n":11799,"o":61.88,"t":"2026-01-14T05:00:00Z","v":1286293,"vw":62.186182},{"c":62.26,"h":62.37,"l":61.95,"n":11767,"o":62.25,"t":"2026-01-15T05:00:00Z","v":1423301,"vw":62.250047},{"c":61.67,"h":62.23,"l":61.615,"n":8983,"o":62.16,"t":"2026-01-16T05:00:00Z","v":1337312,"vw":61.787121},{"c":61.03,"h":61.545,"l":60.945,"n":15969,"o":61.15,"t":"2026-01-20T05:00:00Z","v":1666488,"vw":61.214099},{"c":61.97,"h":62.11,"l":61.29,"n":17372,"o":61.29,"t":"2026-01-21T05:00:00Z","v":2024565,"vw":61.751911},{"c":62.09,"h":62.376,"l":61.9955,"n":11211,"o":62.06,"t":"2026-01-22T05:00:00Z","v":1260511,"vw":62.196741},{"c":62.06,"h":62.37,"l":61.8801,"n":10205,"o":62.155,"t":"2026-01-23T05:00:00Z","v":1089102,"vw":62.055095},{"c":62.27,"h":62.41,"l":62.17,"n":9366,"o":62.27,"t":"2026-01-26T05:00:00Z","v":1261066,"vw":62.266234},{"c":62.46,"h":62.55,"l":62.27,"n":9205,"o":62.37,"t":"2026-01-27T05:00:00Z","v":1224351,"vw":62.408673},{"c":62.155,"h":62.65,"l":61.99,"n":11402,"o":62.44,"t":"2026-01-28T05:00:00Z","v":1388835,"vw":62.30238},{"c":62.06,"h":62.79,"l":61.92,"n":18455,"o":62.33,"t":"2026-01-29T05:00:00Z","v":2204138,"vw":62.177135},{"c":62.27,"h":62.295,"l":61.605,"n":15515,"o":61.85,"t":"2026-01-30T05:00:00Z","v":1351675,"vw":62.006316},{"c":62.495,"h":62.61,"l":61.9,"n":12383,"o":61.95,"t":"2026-02-02T05:00:00Z","v":1928174,"vw":62.426563},{"c":62.27,"h":62.6302,"l":61.885,"n":22797,"o":62.08,"t":"2026-02-03T05:00:00Z","v":1925311,"vw":62.279093},{"c":63.18,"h":63.315,"l":62.37,"n":21611,"o":62.37,"t":"2026-02-04T05:00:00Z","v":1847871,"vw":63.03929},{"c":62.83,"h":63.4,"l":62.715,"n":21301,"o":62.93,"t":"2026-02-05T05:00:00Z","v":1698122,"vw":62.986397},{"c":64.02,"h":64.06,"l":63.13,"n":14777,"o":63.13,"t":"2026-02-06T05:00:00Z","v":1149120,"vw":63.743989},{"c":63.86,"h":63.9558,"l":63.42,"n":11118,"o":63.82,"t":"2026-02-09T05:00:00Z","v":1075295,"vw":63.806127},{"c":63.93,"h":64.1999,"l":63.83,"n":9721,"o":63.83,"t":"2026-02-10T05:00:00Z","v":1043808,"vw":64.061626},{"c":64.49,"h":64.56,"l":64.055,"n":14997,"o":64.18,"t":"2026-02-11T05:00:00Z","v":1507777,"vw":64.369253},{"c":63.52,"h":64.8,"l":63.33,"n":17805,"o":64.47,"t":"2026-02-12T05:00:00Z","v":1527756,"vw":63.865635},{"c":64.16,"h":64.3999,"l":63.5,"n":17741,"o":63.54,"t":"2026-02-13T05:00:00Z","v":1338237,"vw":64.128002},{"c":63.85,"h":64.61,"l":63.21,"n":21916,"o":64.21,"t":"2026-02-17T05:00:00Z","v":4032969,"vw":63.805603},{"c":64.31,"h":64.41,"l":63.75,"n":13837,"o":63.97,"t":"2026-02-18T05:00:00Z","v":2125162,"vw":64.228313},{"c":64.12,"h":64.4,"l":63.87,"n":13428,"o":64.24,"t":"2026-02-19T05:00:00Z","v":1152898,"vw":64.071926},{"c":64.27,"h":64.5,"l":63.77,"n":12289,"o":63.88,"t":"2026-02-20T05:00:00Z","v":1292930,"vw":64.079871},{"c":63.8,"h":64.375,"l":63.56,"n":12412,"o":64.11,"t":"2026-02-23T05:00:00Z","v":1339836,"vw":63.786301},{"c":64.27,"h":64.33,"l":63.7501,"n":9881,"o":63.83,"t":"2026-02-24T05:00:00Z","v":1004171,"vw":64.145661},{"c":64.15,"h":64.38,"l":63.755,"n":10478,"o":64.24,"t":"2026-02-25T05:00:00Z","v":1232993,"vw":64.026894},{"c":64.51,"h":64.66,"l":64.13,"n":12281,"o":64.13,"t":"2026-02-26T05:00:00Z","v":1443906,"vw":64.430701},{"c":64.94,"h":64.975,"l":64.23,"n":10579,"o":64.33,"t":"2026-02-27T05:00:00Z","v":1162161,"vw":64.632622},{"c":64.8,"h":64.9499,"l":64.345,"n":17875,"o":64.78,"t":"2026-03-02T05:00:00Z","v":1606812,"vw":64.673579},{"c":64.38,"h":64.6155,"l":63.415,"n":22096,"o":64.17,"t":"2026-03-03T05:00:00Z","v":2198767,"vw":64.115565},{"c":64.39,"h":64.625,"l":63.96,"n":13877,"o":64.4,"t":"2026-03-04T05:00:00Z","v":1352279,"vw":64.397444},{"c":63.76,"h":64.28,"l":63.44,"n":15988,"o":64.04,"t":"2026-03-05T05:00:00Z","v":1609692,"vw":63.743316},{"c":63.5,"h":63.55,"l":62.775,"n":20234,"o":63.41,"t":"2026-03-06T05:00:00Z","v":1650939,"vw":63.250858},{"c":63.52,"h":63.57,"l":62.34,"n":20828,"o":63.13,"t":"2026-03-09T04:00:00Z","v":2252063,"vw":62.989404},{"c":62.98,"h":63.47,"l":62.83,"n":19059,"o":63.32,"t":"2026-03-10T04:00:00Z","v":1906540,"vw":63.194402},{"c":63.02,"h":63.165,"l":62.645,"n":15678,"o":62.8,"t":"2026-03-11T04:00:00Z","v":1734563,"vw":62.879894},{"c":62.44,"h":63.04,"l":62.4126,"n":17061,"o":62.68,"t":"2026-03-12T04:00:00Z","v":1503232,"vw":62.772377},{"c":62.24,"h":62.915,"l":62.17,"n":16249,"o":62.56,"t":"2026-03-13T04:00:00Z","v":1066938,"vw":62.44715},{"c":62.56,"h":62.805,"l":62.4,"n":15113,"o":62.56,"t":"2026-03-16T04:00:00Z","v":999131,"vw":62.613617},{"c":63.02,"h":63.43,"l":62.95,"n":12347,"o":62.95,"t":"2026-03-17T04:00:00Z","v":863254,"vw":63.205165},{"c":62.16,"h":62.86,"l":62.16,"n":19172,"o":62.83,"t":"2026-03-18T04:00:00Z","v":1487811,"vw":62.538044},{"c":62.16,"h":62.54,"l":61.84,"n":20994,"o":61.88,"t":"2026-03-19T04:00:00Z","v":1975191,"vw":62.223138},{"c":61.665,"h":62.235,"l":61.44,"n":24087,"o":62.16,"t":"2026-03-20T04:00:00Z","v":1629750,"vw":61.878666},{"c":62.08,"h":62.58,"l":61.91,"n":24223,"o":62.12,"t":"2026-03-23T04:00:00Z","v":1796681,"vw":62.269269},{"c":62.13,"h":62.3499,"l":61.67,"n":16886,"o":61.84,"t":"2026-03-24T04:00:00Z","v":1252373,"vw":62.117429},{"c":62.36,"h":62.73,"l":61.97,"n":15810,"o":62.42,"t":"2026-03-25T04:00:00Z","v":1199878,"vw":62.365303},{"c":62.4,"h":62.96,"l":62.07,"n":14091,"o":62.07,"t":"2026-03-26T04:00:00Z","v":1229530,"vw":62.658224},{"c":61.73,"h":62.35,"l":61.645,"n":13743,"o":62.21,"t":"2026-03-27T04:00:00Z","v":1232456,"vw":62.023727},{"c":61.89,"h":62.5,"l":61.69,"n":17829,"o":62.25,"t":"2026-03-30T04:00:00Z","v":1677368,"vw":62.150851},{"c":62.56,"h":62.83,"l":62.0099,"n":19477,"o":62.24,"t":"2026-03-31T04:00:00Z","v":1697299,"vw":62.373878},{"c":62.33,"h":62.645,"l":62.035,"n":20426,"o":62.52,"t":"2026-04-01T04:00:00Z","v":1863894,"vw":62.346359},{"c":62.53,"h":62.73,"l":62.03,"n":20668,"o":62.17,"t":"2026-04-02T04:00:00Z","v":1981157,"vw":62.335341},{"c":62.56,"h":62.61,"l":62.21,"n":11086,"o":62.34,"t":"2026-04-06T04:00:00Z","v":1147392,"vw":62.461995},{"c":62.34,"h":62.61,"l":62.14,"n":15559,"o":62.5,"t":"2026-04-07T04:00:00Z","v":1943794,"vw":62.384765},{"c":62.68,"h":62.89,"l":62.47,"n":17186,"o":62.73,"t":"2026-04-08T04:00:00Z","v":1429808,"vw":62.642434},{"c":62.15,"h":62.46,"l":61.965,"n":17077,"o":62.41,"t":"2026-04-09T04:00:00Z","v":1830438,"vw":62.176912},{"c":61.5,"h":62.3,"l":61.36,"n":10459,"o":62.25,"t":"2026-04-10T04:00:00Z","v":1246664,"vw":61.597928},{"c":62.06,"h":62.065,"l":61.425,"n":13615,"o":61.45,"t":"2026-04-13T04:00:00Z","v":4483656,"vw":61.748116},{"c":62.01,"h":62.255,"l":61.84,"n":13157,"o":62.02,"t":"2026-04-14T04:00:00Z","v":1339355,"vw":62.086316},{"c":62.23,"h":62.445,"l":61.985,"n":10147,"o":62.07,"t":"2026-04-15T04:00:00Z","v":888211,"vw":62.227261},{"c":62.73,"h":62.89,"l":62.45,"n":9560,"o":62.45,"t":"2026-04-16T04:00:00Z","v":973482,"vw":62.726334},{"c":63.04,"h":63.21,"l":62.63,"n":10861,"o":62.76,"t":"2026-04-17T04:00:00Z","v":1241538,"vw":62.9911},{"c":63.18,"h":63.355,"l":62.94,"n":8801,"o":62.94,"t":"2026-04-20T04:00:00Z","v":883304,"vw":63.186613},{"c":63.19,"h":63.69,"l":63.11,"n":10774,"o":63.45,"t":"2026-04-21T04:00:00Z","v":1554425,"vw":63.386917},{"c":62.97,"h":63.535,"l":62.81,"n":7638,"o":63.41,"t":"2026-04-22T04:00:00Z","v":932164,"vw":63.025371},{"c":62.83,"h":62.95,"l":62.36,"n":11467,"o":62.78,"t":"2026-04-23T04:00:00Z","v":1114619,"vw":62.695017},{"c":62.63,"h":62.78,"l":62.3,"n":9291,"o":62.78,"t":"2026-04-24T04:00:00Z","v":1187878,"vw":62.477649},{"c":62.52,"h":63.14,"l":62.505,"n":6871,"o":62.66,"t":"2026-04-27T04:00:00Z","v":847289,"vw":62.704141},{"c":62.5,"h":63.05,"l":62.36,"n":7330,"o":62.77,"t":"2026-04-28T04:00:00Z","v":870284,"vw":62.550726},{"c":62.89,"h":62.91,"l":62.43,"n":10159,"o":62.46,"t":"2026-04-29T04:00:00Z","v":1278581,"vw":62.665367},{"c":63.51,"h":63.56,"l":62.6201,"n":8878,"o":62.83,"t":"2026-04-30T04:00:00Z","v":780017,"vw":63.293366},{"c":63.54,"h":63.85,"l":63.355,"n":10013,"o":63.73,"t":"2026-05-01T04:00:00Z","v":891431,"vw":63.557864},{"c":63.24,"h":63.705,"l":63.09,"n":9837,"o":63.43,"t":"2026-05-04T04:00:00Z","v":938776,"vw":63.317045},{"c":63.66,"h":63.8699,"l":63.07,"n":7728,"o":63.27,"t":"2026-05-05T04:00:00Z","v":724911,"vw":63.556111},{"c":63.43,"h":63.88,"l":63.3142,"n":10708,"o":63.73,"t":"2026-05-06T04:00:00Z","v":866731,"vw":63.483626},{"c":63.26,"h":63.585,"l":63.015,"n":13004,"o":63.44,"t":"2026-05-07T04:00:00Z","v":1038097,"vw":63.335232},{"c":63.32,"h":63.53,"l":62.895,"n":11503,"o":63.35,"t":"2026-05-08T04:00:00Z","v":965069,"vw":63.342343},{"c":63.25,"h":63.84,"l":63.105,"n":11817,"o":63.51,"t":"2026-05-11T04:00:00Z","v":934030,"vw":63.349464},{"c":63.07,"h":63.46,"l":62.71,"n":9398,"o":63.23,"t":"2026-05-12T04:00:00Z","v":857277,"vw":63.03028},{"c":62.96,"h":63.075,"l":62.645,"n":8866,"o":63.05,"t":"2026-05-13T04:00:00Z","v":872501,"vw":62.854807},{"c":63.04,"h":63.31,"l":62.9101,"n":8582,"o":62.94,"t":"2026-05-14T04:00:00Z","v":820868,"vw":63.116011},{"c":62.93,"h":63.22,"l":62.84,"n":9318,"o":63.03,"t":"2026-05-15T04:00:00Z","v":914368,"vw":62.999521},{"c":63.59,"h":63.6299,"l":62.775,"n":13447,"o":62.97,"t":"2026-05-18T04:00:00Z","v":1031968,"vw":63.420542},{"c":63.31,"h":63.737,"l":63.1201,"n":10505,"o":63.54,"t":"2026-05-19T04:00:00Z","v":768299,"vw":63.463823},{"c":63.51,"h":63.5976,"l":62.8,"n":17316,"o":63.12,"t":"2026-05-20T04:00:00Z","v":1452722,"vw":63.377369},{"c":63.37,"h":63.42,"l":62.666,"n":11812,"o":63.19,"t":"2026-05-21T04:00:00Z","v":830691,"vw":63.163226},{"c":64.34,"h":64.425,"l":63.63,"n":10190,"o":63.63,"t":"2026-05-22T04:00:00Z","v":818285,"vw":64.230373},{"c":64.15,"h":64.515,"l":64.14,"n":11498,"o":64.34,"t":"2026-05-26T04:00:00Z","v":974515,"vw":64.310624},{"c":64.14,"h":64.455,"l":63.91,"n":11427,"o":63.99,"t":"2026-05-27T04:00:00Z","v":1003126,"vw":64.274388},{"c":64.63,"h":64.71,"l":63.96,"n":9292,"o":64.24,"t":"2026-05-28T04:00:00Z","v":742006,"vw":64.536662},{"c":64.97,"h":65.25,"l":64.79,"n":10027,"o":64.82,"t":"2026-05-29T04:00:00Z","v":858383,"vw":65.082543},{"c":65.485,"h":65.64,"l":64.89,"n":13114,"o":64.92,"t":"2026-06-01T04:00:00Z","v":1006695,"vw":65.387545},{"c":65.11,"h":65.245,"l":64.79,"n":10934,"o":65.14,"t":"2026-06-02T04:00:00Z","v":761304,"vw":65.061304},{"c":64.89,"h":65.08,"l":64.7,"n":11811,"o":64.9,"t":"2026-06-03T04:00:00Z","v":989447,"vw":64.932539},{"c":64.85,"h":65.32,"l":64.745,"n":11904,"o":65.13,"t":"2026-06-04T04:00:00Z","v":876922,"vw":64.977425},{"c":63.91,"h":64.91,"l":63.88,"n":14701,"o":64.71,"t":"2026-06-05T04:00:00Z","v":1205741,"vw":64.276112},{"c":63.72,"h":64.24,"l":63.715,"n":12207,"o":64.1,"t":"2026-06-08T04:00:00Z","v":1046745,"vw":63.969763},{"c":63.66,"h":63.99,"l":62.84,"n":13772,"o":63.72,"t":"2026-06-09T04:00:00Z","v":1055328,"vw":63.392749},{"c":63.02,"h":63.795,"l":63.02,"n":11897,"o":63.45,"t":"2026-06-10T04:00:00Z","v":997773,"vw":63.435154},{"c":63.51,"h":63.745,"l":63.07,"n":14803,"o":63.17,"t":"2026-06-11T04:00:00Z","v":1100023,"vw":63.421895},{"c":64.03,"h":64.11,"l":63.39,"n":9810,"o":63.53,"t":"2026-06-12T04:00:00Z","v":699256,"vw":63.88748},{"c":63.89,"h":64.3699,"l":63.84,"n":10608,"o":64.16,"t":"2026-06-15T04:00:00Z","v":1064591,"vw":64.047435},{"c":63.65,"h":64.05,"l":63.605,"n":10439,"o":63.87,"t":"2026-06-16T04:00:00Z","v":859850,"vw":63.768297},{"c":62.22,"h":63.55,"l":62.12,"n":15868,"o":63.55,"t":"2026-06-17T04:00:00Z","v":1082193,"vw":62.919775},{"c":61.8,"h":62.255,"l":61.665,"n":13564,"o":62.255,"t":"2026-06-18T04:00:00Z","v":1056502,"vw":61.80977},{"c":61.48,"h":61.86,"l":61.275,"n":13030,"o":61.55,"t":"2026-06-22T04:00:00Z","v":1078353,"vw":61.55487},{"c":61.84,"h":62.0551,"l":61.36,"n":10950,"o":61.36,"t":"2026-06-23T04:00:00Z","v":863964,"vw":61.786537},{"c":62.26,"h":62.655,"l":61.66,"n":11520,"o":61.7,"t":"2026-06-24T04:00:00Z","v":1523010,"vw":62.371497},{"c":62.21,"h":63.065,"l":62.135,"n":11153,"o":62.35,"t":"2026-06-25T04:00:00Z","v":800045,"vw":62.496067},{"c":63.02,"h":63.175,"l":62.21,"n":12267,"o":62.21,"t":"2026-06-26T04:00:00Z","v":982254,"vw":62.931503},{"c":62.81,"h":63.49,"l":62.75,"n":10985,"o":63.38,"t":"2026-06-29T04:00:00Z","v":893852,"vw":62.998121},{"c":62.2,"h":62.745,"l":62.15,"n":10322,"o":62.72,"t":"2026-06-30T04:00:00Z","v":902613,"vw":62.333237},{"c":62.77,"h":63.195,"l":62.47,"n":9997,"o":62.47,"t":"2026-07-01T04:00:00Z","v":1049987,"vw":62.938834},{"c":63.79,"h":63.8099,"l":63.11,"n":10486,"o":63.11,"t":"2026-07-02T04:00:00Z","v":936656,"vw":63.521577},{"c":63.71,"h":63.905,"l":63.28,"n":8867,"o":63.69,"t":"2026-07-06T04:00:00Z","v":794397,"vw":63.639862},{"c":64.25,"h":64.73,"l":64.2,"n":8815,"o":64.22,"t":"2026-07-07T04:00:00Z","v":704446,"vw":64.366352},{"c":63.62,"h":64.08,"l":63.53,"n":9403,"o":64.08,"t":"2026-07-08T04:00:00Z","v":828302,"vw":63.671448},{"c":63.92,"h":63.92,"l":63.15,"n":7585,"o":63.41,"t":"2026-07-09T04:00:00Z","v":806266,"vw":63.76493},{"c":64.07,"h":64.38,"l":63.88,"n":7488,"o":64.04,"t":"2026-07-10T04:00:00Z","v":879192,"vw":64.046139},{"c":64.53,"h":64.76,"l":64.34,"n":8913,"o":64.34,"t":"2026-07-13T04:00:00Z","v":746430,"vw":64.547675},{"c":63.83,"h":64.29,"l":63.77,"n":9335,"o":64.12,"t":"2026-07-14T04:00:00Z","v":1066738,"vw":63.933712},{"c":64,"h":64.4899,"l":63.895,"n":8237,"o":64.01,"t":"2026-07-15T04:00:00Z","v":845473,"vw":64.113012},{"c":65.2,"h":65.2,"l":64.18,"n":8742,"o":64.18,"t":"2026-07-16T04:00:00Z","v":764430,"vw":64.929511},{"c":64.9,"h":65.95,"l":64.825,"n":10125,"o":65.27,"t":"2026-07-17T04:00:00Z","v":699322,"vw":65.185973},{"c":64.68,"h":64.96,"l":64.41,"n":9139,"o":64.82,"t":"2026-07-20T04:00:00Z","v":1031994,"vw":64.636754},{"c":64.55,"h":64.72,"l":64.325,"n":9134,"o":64.5,"t":"2026-07-21T04:00:00Z","v":839138,"vw":64.488275},{"c":64.38,"h":65.175,"l":64.315,"n":8049,"o":64.95,"t":"2026-07-22T04:00:00Z","v":676647,"vw":64.676017},{"c":63.67,"h":64.39,"l":63.53,"n":12093,"o":64.21,"t":"2026-07-23T04:00:00Z","v":876654,"vw":63.826169},{"c":64.89,"h":65.21,"l":63.95,"n":9681,"o":63.95,"t":"2026-07-24T04:00:00Z","v":734940,"vw":64.814702},{"c":65.92,"h":66.12,"l":65.23,"n":10260,"o":65.23,"t":"2026-07-27T04:00:00Z","v":780220,"vw":65.913613},{"c":67.52,"h":67.6699,"l":66.58,"n":12471,"o":66.58,"t":"2026-07-28T04:00:00Z","v":1403227,"vw":67.426725},{"c":67.86,"h":68.58,"l":67.47,"n":15381,"o":67.62,"t":"2026-07-29T04:00:00Z","v":1284913,"vw":68.112316},{"c":66.78,"h":66.99,"l":65.91,"n":16579,"o":66.99,"t":"2026-07-30T04:00:00Z","v":1185853,"vw":66.480525},{"c":66.91,"h":67,"l":66.12,"n":14812,"o":66.5,"t":"2026-07-31T04:00:00Z","v":1056498,"vw":66.641555},{"c":67.3,"h":67.895,"l":67.23,"n":12806,"o":67.46,"t":"2026-08-03T04:00:00Z","v":825023,"vw":67.425497},{"c":68.17,"h":68.21,"l":66.91,"n":16778,"o":67.06,"t":"2026-08-04T04:00:00Z","v":2406581,"vw":67.748181},{"c":68.02,"h":68.62,"l":67.695,"n":12699,"o":68.62,"t":"2026-08-05T04:00:00Z","v":1085936,"vw":68.027868},{"c":68.13,"h":68.24,"l":67.74,"n":12685,"o":68.24,"t":"2026-08-06T04:00:00Z","v":1108807,"vw":67.989541},{"c":69.24,"h":69.2753,"l":68.3,"n":14450,"o":68.58,"t":"2026-08-07T04:00:00Z","v":895541,"vw":69.085311},{"c":70.02,"h":70.04,"l":69.085,"n":12570,"o":69.2,"t":"2026-08-10T04:00:00Z","v":838680,"vw":69.777273},{"c":70.23,"h":70.38,"l":69.75,"n":12106,"o":69.92,"t":"2026-08-11T04:00:00Z","v":790524,"vw":70.19817},{"c":69.95,"h":69.995,"l":69.505,"n":11380,"o":69.95,"t":"2026-08-12T04:00:00Z","v":684007,"vw":69.739276},{"c":70.88,"h":70.915,"l":69.95,"n":13186,"o":70.08,"t":"2026-08-13T04:00:00Z","v":797149,"vw":70.385717},{"c":70.69,"h":71.05,"l":70.635,"n":12018,"o":71.05,"t":"2026-08-14T04:00:00Z","v":697264,"vw":70.753821},{"c":69.92,"h":70.48,"l":69.895,"n":10723,"o":70.48,"t":"2026-08-17T04:00:00Z","v":701171,"vw":70.088697},{"c":70.42,"h":70.869,"l":70.32,"n":11062,"o":70.38,"t":"2026-08-18T04:00:00Z","v":819270,"vw":70.720521},{"c":71.63,"h":72.11,"l":70.77,"n":14364,"o":70.77,"t":"2026-08-19T04:00:00Z","v":953733,"vw":71.769283},{"c":71.22,"h":71.795,"l":71.21,"n":13951,"o":71.3,"t":"2026-08-20T04:00:00Z","v":1193023,"vw":71.51732},{"c":72.02,"h":72.295,"l":71.4997,"n":10810,"o":71.63,"t":"2026-08-21T04:00:00Z","v":820236,"vw":72.048347},{"c":72.17,"h":72.355,"l":71.9201,"n":13935,"o":72.03,"t":"2026-08-24T04:00:00Z","v":1055831,"vw":72.070473},{"c":72.08,"h":72.13,"l":71.64,"n":15489,"o":71.95,"t":"2026-08-25T04:00:00Z","v":1063806,"vw":71.960872},{"c":71.86,"h":72.075,"l":71.41,"n":10485,"o":71.48,"t":"2026-08-26T04:00:00Z","v":743218,"vw":71.861981},{"c":72.06,"h":72.325,"l":71.68,"n":16024,"o":71.76,"t":"2026-08-27T04:00:00Z","v":999182,"vw":72.140508},{"c":72.4,"h":72.52,"l":72.125,"n":10223,"o":72.23,"t":"2026-08-28T04:00:00Z","v":686360,"vw":72.313138},{"c":72.1,"h":72.41,"l":71.985,"n":13360,"o":72.35,"t":"2026-08-31T04:00:00Z","v":841032,"vw":72.177777},{"c":71.85,"h":72.3612,"l":71.725,"n":14383,"o":72,"t":"2026-09-01T04:00:00Z","v":1244909,"vw":71.919026},{"c":72.26,"h":72.455,"l":71.9,"n":19546,"o":71.96,"t":"2026-09-02T04:00:00Z","v":1854533,"vw":72.26182},{"c":72.23,"h":72.4776,"l":71.84,"n":15973,"o":72.17,"t":"2026-09-03T04:00:00Z","v":1087554,"vw":72.186455},{"c":71.3,"h":71.76,"l":71.17,"n":13824,"o":71.74,"t":"2026-09-04T04:00:00Z","v":1136581,"vw":71.398518},{"c":69.97,"h":70.98,"l":69.94,"n":12628,"o":70.98,"t":"2026-09-08T04:00:00Z","v":1097871,"vw":70.304187},{"c":69.5,"h":70,"l":69.365,"n":11488,"o":70,"t":"2026-09-09T04:00:00Z","v":1015066,"vw":69.658201},{"c":69.24,"h":69.56,"l":69.19,"n":11470,"o":69.46,"t":"2026-09-10T04:00:00Z","v":892079,"vw":69.354953},{"c":69.94,"h":70,"l":69.59,"n":10397,"o":69.59,"t":"2026-09-11T04:00:00Z","v":794081,"vw":69.846498},{"c":70.56,"h":70.805,"l":70.23,"n":13542,"o":70.27,"t":"2026-09-14T04:00:00Z","v":843218,"vw":70.500842},{"c":70.47,"h":70.815,"l":70.15,"n":12084,"o":70.34,"t":"2026-09-15T04:00:00Z","v":1132145,"vw":70.549127},{"c":69.57,"h":70.28,"l":69.23,"n":11568,"o":70.25,"t":"2026-09-16T04:00:00Z","v":1004659,"vw":70.005399},{"c":69.73,"h":69.89,"l":69.56,"n":10888,"o":69.83,"t":"2026-09-17T04:00:00Z","v":773441,"vw":69.745689},{"c":69,"h":69.66,"l":68.9103,"n":9319,"o":69.65,"t":"2026-09-18T04:00:00Z","v":626289,"vw":69.080512},{"c":68.69,"h":69.24,"l":68.58,"n":15137,"o":69.09,"t":"2026-09-21T04:00:00Z","v":1139619,"vw":68.803478},{"c":68.36,"h":68.91,"l":68.32,"n":14051,"o":68.9,"t":"2026-09-22T04:00:00Z","v":945815,"vw":68.479944},{"c":67.94,"h":68.41,"l":67.88,"n":14657,"o":68.41,"t":"2026-09-23T04:00:00Z","v":1667114,"vw":68.131719},{"c":67.54,"h":68.21,"l":67.515,"n":15248,"o":68.02,"t":"2026-09-24T04:00:00Z","v":1242369,"vw":67.758997},{"c":67.73,"h":67.795,"l":67.21,"n":13410,"o":67.43,"t":"2026-09-25T04:00:00Z","v":1316029,"vw":67.585912},{"c":67.11,"h":67.49,"l":66.87,"n":12396,"o":67.49,"t":"2026-09-28T04:00:00Z","v":884877,"vw":67.190439},{"c":66.91,"h":67.08,"l":66.585,"n":9905,"o":66.99,"t":"2026-09-29T04:00:00Z","v":879932,"vw":66.784297},{"c":66.76,"h":67.365,"l":66.76,"n":9562,"o":67.24,"t":"2026-09-30T04:00:00Z","v":724739,"vw":67.127339},{"c":67.63,"h":67.73,"l":67.18,"n":20474,"o":67.33,"t":"2026-10-01T04:00:00Z","v":1403388,"vw":67.533224},{"c":67.5,"h":67.84,"l":67.31,"n":19052,"o":67.76,"t":"2026-10-02T04:00:00Z","v":1716196,"vw":67.511088},{"c":67.67,"h":67.765,"l":67.1,"n":12148,"o":67.39,"t":"2026-10-05T04:00:00Z","v":1139184,"vw":67.563459},{"c":67.92,"h":68.017,"l":67.67,"n":10059,"o":67.72,"t":"2026-10-06T04:00:00Z","v":779760,"vw":67.871107},{"c":67.72,"h":68.08,"l":67.655,"n":9861,"o":67.82,"t":"2026-10-07T04:00:00Z","v":723653,"vw":67.813485},{"c":68.87,"h":68.885,"l":67.78,"n":13304,"o":67.84,"t":"2026-10-08T04:00:00Z","v":830345,"vw":68.419816},{"c":68.52,"h":68.75,"l":68.43,"n":10394,"o":68.59,"t":"2026-10-09T04:00:00Z","v":883125,"vw":68.568515},{"c":68.68,"h":69.04,"l":68.535,"n":8150,"o":68.7,"t":"2026-10-12T04:00:00Z","v":518556,"vw":68.672275},{"c":69.09,"h":69.21,"l":68.83,"n":10961,"o":68.92,"t":"2026-10-13T04:00:00Z","v":724893,"vw":69.010614},{"c":69.34,"h":69.34,"l":68.855,"n":12338,"o":69,"t":"2026-10-14T04:00:00Z","v":1081640,"vw":69.047009},{"c":70.33,"h":70.3457,"l":69.58,"n":15847,"o":69.61,"t":"2026-10-15T04:00:00Z","v":1071700,"vw":70.13906},{"c":70.34,"h":70.935,"l":70.176,"n":12391,"o":70.69,"t":"2026-10-16T04:00:00Z","v":995923,"vw":70.446793},{"c":70.23,"h":70.52,"l":70.085,"n":11200,"o":70.12,"t":"2026-10-19T04:00:00Z","v":699249,"vw":70.278856},{"c":71.08,"h":71.08,"l":70.36,"n":12712,"o":70.36,"t":"2026-10-20T04:00:00Z","v":899112,"vw":70.896795},{"c":70.88,"h":71.07,"l":70.66,"n":11433,"o":70.88,"t":"2026-10-21T04:00:00Z","v":919952,"vw":70.829711},{"c":71.78,"h":71.8,"l":70.78,"n":15211,"o":70.78,"t":"2026-10-22T04:00:00Z","v":904776,"vw":71.299326}],"volatilityBars":[{"c":68.68,"h":68.91,"l":68.555,"n":1456,"o":68.9,"t":"2026-09-22T13:30:00Z","v":63072,"vw":68.731226},{"c":68.53,"h":68.7,"l":68.529,"n":718,"o":68.68,"t":"2026-09-22T13:45:00Z","v":39400,"vw":68.622447},{"c":68.5851,"h":68.615,"l":68.515,"n":811,"o":68.52,"t":"2026-09-22T14:00:00Z","v":38890,"vw":68.570811},{"c":68.395,"h":68.585,"l":68.395,"n":554,"o":68.585,"t":"2026-09-22T14:15:00Z","v":33029,"vw":68.49879},{"c":68.42,"h":68.435,"l":68.365,"n":934,"o":68.365,"t":"2026-09-22T14:30:00Z","v":31472,"vw":68.393714},{"c":68.45,"h":68.49,"l":68.395,"n":527,"o":68.41,"t":"2026-09-22T14:45:00Z","v":27401,"vw":68.431031},{"c":68.43,"h":68.4902,"l":68.4,"n":560,"o":68.435,"t":"2026-09-22T15:00:00Z","v":31515,"vw":68.446364},{"c":68.4489,"h":68.47,"l":68.405,"n":380,"o":68.445,"t":"2026-09-22T15:15:00Z","v":54736,"vw":68.43408},{"c":68.39,"h":68.4301,"l":68.3301,"n":374,"o":68.43,"t":"2026-09-22T15:30:00Z","v":36506,"vw":68.375702},{"c":68.47,"h":68.475,"l":68.37,"n":417,"o":68.395,"t":"2026-09-22T15:45:00Z","v":24248,"vw":68.42356},{"c":68.54,"h":68.5489,"l":68.475,"n":392,"o":68.475,"t":"2026-09-22T16:00:00Z","v":36678,"vw":68.51018},{"c":68.5259,"h":68.55,"l":68.475,"n":283,"o":68.55,"t":"2026-09-22T16:15:00Z","v":13863,"vw":68.512832},{"c":68.54,"h":68.585,"l":68.525,"n":300,"o":68.525,"t":"2026-09-22T16:30:00Z","v":24882,"vw":68.558712},{"c":68.53,"h":68.6248,"l":68.505,"n":398,"o":68.535,"t":"2026-09-22T16:45:00Z","v":27903,"vw":68.552589},{"c":68.49,"h":68.535,"l":68.46,"n":290,"o":68.535,"t":"2026-09-22T17:00:00Z","v":15053,"vw":68.493325},{"c":68.5157,"h":68.5157,"l":68.455,"n":277,"o":68.48,"t":"2026-09-22T17:15:00Z","v":19620,"vw":68.477549},{"c":68.5843,"h":68.5843,"l":68.515,"n":400,"o":68.515,"t":"2026-09-22T17:30:00Z","v":34434,"vw":68.547352},{"c":68.49,"h":68.58,"l":68.455,"n":852,"o":68.575,"t":"2026-09-22T17:45:00Z","v":57648,"vw":68.508427},{"c":68.43,"h":68.53,"l":68.43,"n":571,"o":68.485,"t":"2026-09-22T18:00:00Z","v":39841,"vw":68.481277},{"c":68.44,"h":68.485,"l":68.41,"n":414,"o":68.425,"t":"2026-09-22T18:15:00Z","v":43579,"vw":68.442798},{"c":68.375,"h":68.455,"l":68.375,"n":433,"o":68.4451,"t":"2026-09-22T18:30:00Z","v":28483,"vw":68.414555},{"c":68.385,"h":68.415,"l":68.385,"n":353,"o":68.395,"t":"2026-09-22T18:45:00Z","v":29184,"vw":68.400852},{"c":68.3599,"h":68.4169,"l":68.32,"n":437,"o":68.385,"t":"2026-09-22T19:00:00Z","v":36015,"vw":68.378235},{"c":68.365,"h":68.3789,"l":68.345,"n":386,"o":68.3539,"t":"2026-09-22T19:15:00Z","v":39462,"vw":68.361797},{"c":68.46,"h":68.46,"l":68.345,"n":542,"o":68.36,"t":"2026-09-22T19:30:00Z","v":35614,"vw":68.396212},{"c":68.34,"h":68.48,"l":68.335,"n":910,"o":68.465,"t":"2026-09-22T19:45:00Z","v":81687,"vw":68.429886},{"c":68.36,"h":68.36,"l":68.36,"n":6,"o":68.36,"t":"2026-09-22T20:00:00Z","v":895,"vw":68.36},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-09-22T23:15:00Z","v":279,"vw":68.35},{"c":68.1401,"h":68.41,"l":68.14,"n":1044,"o":68.41,"t":"2026-09-23T13:30:00Z","v":65009,"vw":68.284421},{"c":68.135,"h":68.195,"l":68.08,"n":698,"o":68.155,"t":"2026-09-23T13:45:00Z","v":29529,"vw":68.140663},{"c":68.26,"h":68.26,"l":68.07,"n":771,"o":68.115,"t":"2026-09-23T14:00:00Z","v":35831,"vw":68.134929},{"c":68.1759,"h":68.3659,"l":68.155,"n":560,"o":68.255,"t":"2026-09-23T14:15:00Z","v":27608,"vw":68.262239},{"c":68.25,"h":68.29,"l":68.155,"n":691,"o":68.185,"t":"2026-09-23T14:30:00Z","v":44175,"vw":68.230063},{"c":68.18,"h":68.24,"l":68.115,"n":786,"o":68.225,"t":"2026-09-23T14:45:00Z","v":39006,"vw":68.190583},{"c":68.195,"h":68.225,"l":68.15,"n":580,"o":68.175,"t":"2026-09-23T15:00:00Z","v":32900,"vw":68.188789},{"c":68.185,"h":68.2673,"l":68.185,"n":541,"o":68.195,"t":"2026-09-23T15:15:00Z","v":34536,"vw":68.22502},{"c":68.255,"h":68.26,"l":68.185,"n":465,"o":68.185,"t":"2026-09-23T15:30:00Z","v":26234,"vw":68.222624},{"c":68.215,"h":68.27,"l":68.205,"n":402,"o":68.255,"t":"2026-09-23T15:45:00Z","v":74067,"vw":68.222083},{"c":68.276,"h":68.276,"l":68.185,"n":362,"o":68.21,"t":"2026-09-23T16:00:00Z","v":26196,"vw":68.221391},{"c":68.305,"h":68.305,"l":68.235,"n":406,"o":68.275,"t":"2026-09-23T16:15:00Z","v":186108,"vw":68.269683},{"c":68.22,"h":68.33,"l":68.22,"n":456,"o":68.315,"t":"2026-09-23T16:30:00Z","v":29978,"vw":68.253232},{"c":68.07,"h":68.225,"l":68,"n":726,"o":68.22,"t":"2026-09-23T16:45:00Z","v":41436,"vw":68.10942},{"c":68.025,"h":68.075,"l":67.99,"n":573,"o":68.075,"t":"2026-09-23T17:00:00Z","v":125768,"vw":68.005069},{"c":68.065,"h":68.08,"l":68.02,"n":409,"o":68.02,"t":"2026-09-23T17:15:00Z","v":59681,"vw":68.06477},{"c":68.19,"h":68.195,"l":68.04,"n":620,"o":68.06,"t":"2026-09-23T17:30:00Z","v":53400,"vw":68.081108},{"c":68.19,"h":68.195,"l":68.115,"n":621,"o":68.185,"t":"2026-09-23T17:45:00Z","v":239971,"vw":68.123994},{"c":68.14,"h":68.2,"l":68.1,"n":440,"o":68.185,"t":"2026-09-23T18:00:00Z","v":35663,"vw":68.136569},{"c":68.075,"h":68.15,"l":68.075,"n":420,"o":68.15,"t":"2026-09-23T18:15:00Z","v":191085,"vw":68.12825},{"c":68.01,"h":68.095,"l":68.01,"n":387,"o":68.075,"t":"2026-09-23T18:30:00Z","v":41871,"vw":68.055208},{"c":68.025,"h":68.0351,"l":67.9901,"n":377,"o":68.005,"t":"2026-09-23T18:45:00Z","v":30473,"vw":68.009688},{"c":68.02,"h":68.0357,"l":67.98,"n":383,"o":68.015,"t":"2026-09-23T19:00:00Z","v":26791,"vw":68.007813},{"c":67.9699,"h":68.02,"l":67.945,"n":460,"o":68.015,"t":"2026-09-23T19:15:00Z","v":47866,"vw":67.978501},{"c":67.955,"h":68,"l":67.944,"n":583,"o":67.985,"t":"2026-09-23T19:30:00Z","v":44595,"vw":67.96764},{"c":67.92,"h":68.02,"l":67.88,"n":827,"o":67.965,"t":"2026-09-23T19:45:00Z","v":73874,"vw":67.93186},{"c":67.94,"h":67.94,"l":67.94,"n":7,"o":67.94,"t":"2026-09-23T20:00:00Z","v":3354,"vw":67.94},{"c":67.97,"h":68.21,"l":67.902,"n":1634,"o":68.02,"t":"2026-09-24T13:30:00Z","v":83853,"vw":68.033917},{"c":67.96,"h":68.02,"l":67.89,"n":888,"o":67.905,"t":"2026-09-24T13:45:00Z","v":37263,"vw":67.969663},{"c":68.04,"h":68.045,"l":67.94,"n":637,"o":67.95,"t":"2026-09-24T14:00:00Z","v":26565,"vw":67.978094},{"c":68.01,"h":68.075,"l":67.945,"n":703,"o":68.02,"t":"2026-09-24T14:15:00Z","v":33319,"vw":68.00423},{"c":68.02,"h":68.065,"l":67.9554,"n":595,"o":68,"t":"2026-09-24T14:30:00Z","v":24469,"vw":68.027698},{"c":67.92,"h":68.02,"l":67.91,"n":525,"o":68.0057,"t":"2026-09-24T14:45:00Z","v":55583,"vw":67.951467},{"c":67.865,"h":67.9794,"l":67.86,"n":436,"o":67.92,"t":"2026-09-24T15:00:00Z","v":27432,"vw":67.92264},{"c":67.825,"h":67.895,"l":67.82,"n":427,"o":67.86,"t":"2026-09-24T15:15:00Z","v":21121,"vw":67.859292},{"c":67.8568,"h":67.8599,"l":67.79,"n":358,"o":67.83,"t":"2026-09-24T15:30:00Z","v":48909,"vw":67.821717},{"c":67.77,"h":67.86,"l":67.755,"n":291,"o":67.86,"t":"2026-09-24T15:45:00Z","v":17232,"vw":67.790997},{"c":67.75,"h":67.76,"l":67.69,"n":240,"o":67.76,"t":"2026-09-24T16:00:00Z","v":15936,"vw":67.73149},{"c":67.855,"h":67.875,"l":67.73,"n":1316,"o":67.77,"t":"2026-09-24T16:15:00Z","v":100887,"vw":67.802648},{"c":67.76,"h":67.84,"l":67.76,"n":419,"o":67.84,"t":"2026-09-24T16:30:00Z","v":33576,"vw":67.80105},{"c":67.79,"h":67.84,"l":67.72,"n":372,"o":67.73,"t":"2026-09-24T16:45:00Z","v":23373,"vw":67.78108},{"c":67.81,"h":67.82,"l":67.74,"n":468,"o":67.76,"t":"2026-09-24T17:00:00Z","v":30318,"vw":67.768628},{"c":67.71,"h":67.81,"l":67.69,"n":369,"o":67.8,"t":"2026-09-24T17:15:00Z","v":52202,"vw":67.714827},{"c":67.715,"h":67.7566,"l":67.6941,"n":372,"o":67.71,"t":"2026-09-24T17:30:00Z","v":48009,"vw":67.726633},{"c":67.7601,"h":67.7601,"l":67.705,"n":322,"o":67.71,"t":"2026-09-24T17:45:00Z","v":57652,"vw":67.738122},{"c":67.705,"h":67.76,"l":67.645,"n":587,"o":67.76,"t":"2026-09-24T18:00:00Z","v":47462,"vw":67.686284},{"c":67.73,"h":67.75,"l":67.67,"n":563,"o":67.7,"t":"2026-09-24T18:15:00Z","v":42558,"vw":67.71179},{"c":67.6557,"h":67.72,"l":67.615,"n":578,"o":67.72,"t":"2026-09-24T18:30:00Z","v":42079,"vw":67.662738},{"c":67.635,"h":67.6601,"l":67.61,"n":463,"o":67.655,"t":"2026-09-24T18:45:00Z","v":87649,"vw":67.648242},{"c":67.635,"h":67.64,"l":67.57,"n":526,"o":67.64,"t":"2026-09-24T19:00:00Z","v":41090,"vw":67.602097},{"c":67.585,"h":67.645,"l":67.575,"n":439,"o":67.63,"t":"2026-09-24T19:15:00Z","v":83974,"vw":67.603161},{"c":67.5999,"h":67.61,"l":67.5606,"n":471,"o":67.5701,"t":"2026-09-24T19:30:00Z","v":47381,"vw":67.579662},{"c":67.53,"h":67.615,"l":67.515,"n":1015,"o":67.605,"t":"2026-09-24T19:45:00Z","v":86631,"vw":67.558365},{"c":67.54,"h":67.54,"l":67.54,"n":8,"o":67.54,"t":"2026-09-24T20:00:00Z","v":6614,"vw":67.54},{"c":67.5,"h":67.58,"l":67.5,"n":15,"o":67.58,"t":"2026-09-24T20:15:00Z","v":959,"vw":67.532927},{"c":67.54,"h":67.54,"l":67.54,"n":1,"o":67.54,"t":"2026-09-24T21:15:00Z","v":300,"vw":67.54},{"c":67.54,"h":67.54,"l":67.54,"n":8,"o":67.54,"t":"2026-09-24T22:00:00Z","v":2372,"vw":67.54},{"c":67.54,"h":67.54,"l":67.54,"n":10,"o":67.54,"t":"2026-09-24T22:15:00Z","v":2965,"vw":67.54},{"c":67.54,"h":67.57,"l":67.54,"n":12,"o":67.57,"t":"2026-09-24T23:00:00Z","v":1256,"vw":67.552812},{"c":67.54,"h":67.55,"l":67.54,"n":20,"o":67.54,"t":"2026-09-24T23:15:00Z","v":9226,"vw":67.54045},{"c":67.38,"h":67.49,"l":67.3,"n":1028,"o":67.43,"t":"2026-09-25T13:30:00Z","v":69910,"vw":67.391862},{"c":67.41,"h":67.485,"l":67.3102,"n":592,"o":67.34,"t":"2026-09-25T13:45:00Z","v":42624,"vw":67.383735},{"c":67.3357,"h":67.45,"l":67.21,"n":559,"o":67.42,"t":"2026-09-25T14:00:00Z","v":25711,"vw":67.309571},{"c":67.47,"h":67.4798,"l":67.3,"n":637,"o":67.36,"t":"2026-09-25T14:15:00Z","v":33733,"vw":67.385757},{"c":67.525,"h":67.53,"l":67.415,"n":983,"o":67.465,"t":"2026-09-25T14:30:00Z","v":101807,"vw":67.461861},{"c":67.555,"h":67.555,"l":67.45,"n":445,"o":67.535,"t":"2026-09-25T14:45:00Z","v":28175,"vw":67.514021},{"c":67.585,"h":67.61,"l":67.53,"n":288,"o":67.55,"t":"2026-09-25T15:00:00Z","v":73832,"vw":67.544465},{"c":67.59,"h":67.595,"l":67.53,"n":407,"o":67.57,"t":"2026-09-25T15:15:00Z","v":24782,"vw":67.56319},{"c":67.52,"h":67.64,"l":67.52,"n":375,"o":67.59,"t":"2026-09-25T15:30:00Z","v":28572,"vw":67.584919},{"c":67.5657,"h":67.5701,"l":67.505,"n":342,"o":67.52,"t":"2026-09-25T15:45:00Z","v":155842,"vw":67.533472},{"c":67.6768,"h":67.71,"l":67.565,"n":567,"o":67.57,"t":"2026-09-25T16:00:00Z","v":75982,"vw":67.64175},{"c":67.69,"h":67.69,"l":67.625,"n":402,"o":67.68,"t":"2026-09-25T16:15:00Z","v":31876,"vw":67.65046},{"c":67.64,"h":67.69,"l":67.59,"n":402,"o":67.69,"t":"2026-09-25T16:30:00Z","v":27727,"vw":67.661868},{"c":67.62,"h":67.64,"l":67.59,"n":246,"o":67.64,"t":"2026-09-25T16:45:00Z","v":26203,"vw":67.613846},{"c":67.6199,"h":67.645,"l":67.58,"n":243,"o":67.61,"t":"2026-09-25T17:00:00Z","v":19474,"vw":67.609762},{"c":67.575,"h":67.6199,"l":67.55,"n":210,"o":67.6199,"t":"2026-09-25T17:15:00Z","v":13357,"vw":67.574936},{"c":67.59,"h":67.595,"l":67.53,"n":192,"o":67.58,"t":"2026-09-25T17:30:00Z","v":18078,"vw":67.571396},{"c":67.57,"h":67.5841,"l":67.54,"n":293,"o":67.5841,"t":"2026-09-25T17:45:00Z","v":18060,"vw":67.560343},{"c":67.6,"h":67.6,"l":67.555,"n":242,"o":67.561,"t":"2026-09-25T18:00:00Z","v":17999,"vw":67.577079},{"c":67.6,"h":67.62,"l":67.59,"n":158,"o":67.605,"t":"2026-09-25T18:15:00Z","v":13932,"vw":67.606973},{"c":67.6,"h":67.6324,"l":67.57,"n":402,"o":67.625,"t":"2026-09-25T18:30:00Z","v":49161,"vw":67.588672},{"c":67.69,"h":67.7,"l":67.61,"n":468,"o":67.61,"t":"2026-09-25T18:45:00Z","v":69068,"vw":67.648263},{"c":67.75,"h":67.75,"l":67.665,"n":284,"o":67.695,"t":"2026-09-25T19:00:00Z","v":26763,"vw":67.701682},{"c":67.66,"h":67.755,"l":67.645,"n":162,"o":67.75,"t":"2026-09-25T19:15:00Z","v":10857,"vw":67.70342},{"c":67.74,"h":67.75,"l":67.655,"n":274,"o":67.66,"t":"2026-09-25T19:30:00Z","v":85457,"vw":67.715794},{"c":67.73,"h":67.795,"l":67.71,"n":1161,"o":67.785,"t":"2026-09-25T19:45:00Z","v":142266,"vw":67.735257},{"c":67.72,"h":67.73,"l":67.71,"n":33,"o":67.73,"t":"2026-09-25T20:00:00Z","v":76330,"vw":67.729371},{"c":67.73,"h":67.73,"l":67.7,"n":5,"o":67.7,"t":"2026-09-25T20:30:00Z","v":741,"vw":67.721903},{"c":67.73,"h":67.73,"l":67.73,"n":3,"o":67.73,"t":"2026-09-25T20:45:00Z","v":359,"vw":67.73},{"c":67.7873,"h":67.7873,"l":67.7873,"n":1,"o":67.7873,"t":"2026-09-28T11:30:00Z","v":100,"vw":67.7873},{"c":67.0689,"h":67.49,"l":66.87,"n":1129,"o":67.49,"t":"2026-09-28T13:30:00Z","v":85615,"vw":67.195834},{"c":67.17,"h":67.22,"l":66.99,"n":808,"o":67.04,"t":"2026-09-28T13:45:00Z","v":44510,"vw":67.135424},{"c":67.32,"h":67.35,"l":67.185,"n":867,"o":67.21,"t":"2026-09-28T14:00:00Z","v":46157,"vw":67.264983},{"c":67.28,"h":67.32,"l":67.22,"n":600,"o":67.32,"t":"2026-09-28T14:15:00Z","v":46661,"vw":67.272331},{"c":67.18,"h":67.2814,"l":67.18,"n":578,"o":67.28,"t":"2026-09-28T14:30:00Z","v":18038,"vw":67.245417},{"c":67.13,"h":67.22,"l":67.1299,"n":487,"o":67.175,"t":"2026-09-28T14:45:00Z","v":25424,"vw":67.170519},{"c":67.15,"h":67.2457,"l":67.0825,"n":407,"o":67.13,"t":"2026-09-28T15:00:00Z","v":27062,"vw":67.160115},{"c":67.09,"h":67.2,"l":67.065,"n":357,"o":67.15,"t":"2026-09-28T15:15:00Z","v":78669,"vw":67.135257},{"c":67.1476,"h":67.17,"l":67.065,"n":281,"o":67.065,"t":"2026-09-28T15:30:00Z","v":20125,"vw":67.122389},{"c":67.07,"h":67.16,"l":67.065,"n":386,"o":67.14,"t":"2026-09-28T15:45:00Z","v":36209,"vw":67.095258},{"c":67.075,"h":67.1158,"l":67.045,"n":287,"o":67.1,"t":"2026-09-28T16:00:00Z","v":20173,"vw":67.094515},{"c":67.32,"h":67.34,"l":67.07,"n":771,"o":67.075,"t":"2026-09-28T16:15:00Z","v":48498,"vw":67.193033},{"c":67.21,"h":67.29,"l":67.175,"n":213,"o":67.27,"t":"2026-09-28T16:30:00Z","v":15070,"vw":67.218425},{"c":67.23,"h":67.2499,"l":67.195,"n":368,"o":67.23,"t":"2026-09-28T16:45:00Z","v":27842,"vw":67.220997},{"c":67.315,"h":67.38,"l":67.205,"n":643,"o":67.225,"t":"2026-09-28T17:00:00Z","v":45014,"vw":67.288839},{"c":67.25,"h":67.3,"l":67.22,"n":339,"o":67.3,"t":"2026-09-28T17:15:00Z","v":30990,"vw":67.268654},{"c":67.235,"h":67.26,"l":67.175,"n":286,"o":67.25,"t":"2026-09-28T17:30:00Z","v":18142,"vw":67.220751},{"c":67.275,"h":67.275,"l":67.23,"n":445,"o":67.245,"t":"2026-09-28T17:45:00Z","v":25740,"vw":67.258673},{"c":67.27,"h":67.2802,"l":67.245,"n":240,"o":67.28,"t":"2026-09-28T18:00:00Z","v":18517,"vw":67.262792},{"c":67.23,"h":67.275,"l":67.22,"n":240,"o":67.275,"t":"2026-09-28T18:15:00Z","v":13585,"vw":67.241469},{"c":67.24,"h":67.24,"l":67.19,"n":273,"o":67.23,"t":"2026-09-28T18:30:00Z","v":27211,"vw":67.212995},{"c":67.215,"h":67.25,"l":67.2018,"n":320,"o":67.23,"t":"2026-09-28T18:45:00Z","v":30913,"vw":67.215069},{"c":67.155,"h":67.21,"l":67.15,"n":272,"o":67.21,"t":"2026-09-28T19:00:00Z","v":27044,"vw":67.189901},{"c":67.16,"h":67.1899,"l":67.125,"n":342,"o":67.15,"t":"2026-09-28T19:15:00Z","v":25083,"vw":67.160402},{"c":67.1595,"h":67.18,"l":67.13,"n":346,"o":67.17,"t":"2026-09-28T19:30:00Z","v":20248,"vw":67.162684},{"c":67.12,"h":67.14,"l":67.05,"n":759,"o":67.14,"t":"2026-09-28T19:45:00Z","v":53743,"vw":67.094297},{"c":67,"h":67.11,"l":67,"n":18,"o":67.11,"t":"2026-09-28T20:00:00Z","v":4020,"vw":67.106331},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-09-28T21:30:00Z","v":157,"vw":67.1},{"c":67.11,"h":67.12,"l":67.11,"n":3,"o":67.12,"t":"2026-09-29T10:00:00Z","v":551,"vw":67.111818},{"c":67.02,"h":67.02,"l":67.02,"n":1,"o":67.02,"t":"2026-09-29T10:45:00Z","v":220,"vw":67.02},{"c":67.11,"h":67.12,"l":67.11,"n":2,"o":67.12,"t":"2026-09-29T12:45:00Z","v":201,"vw":67.114975},{"c":66.8303,"h":66.99,"l":66.71,"n":1060,"o":66.99,"t":"2026-09-29T13:30:00Z","v":66465,"vw":66.849273},{"c":66.8896,"h":66.905,"l":66.83,"n":612,"o":66.885,"t":"2026-09-29T13:45:00Z","v":67855,"vw":66.86146},{"c":67.04,"h":67.0457,"l":66.87,"n":466,"o":66.87,"t":"2026-09-29T14:00:00Z","v":16013,"vw":66.972212},{"c":66.93,"h":67.08,"l":66.915,"n":664,"o":67.07,"t":"2026-09-29T14:15:00Z","v":32895,"vw":66.994933},{"c":66.745,"h":66.935,"l":66.7324,"n":442,"o":66.93,"t":"2026-09-29T14:30:00Z","v":25995,"vw":66.827567},{"c":66.725,"h":66.77,"l":66.715,"n":404,"o":66.745,"t":"2026-09-29T14:45:00Z","v":34006,"vw":66.748191},{"c":66.68,"h":66.72,"l":66.645,"n":448,"o":66.695,"t":"2026-09-29T15:00:00Z","v":49203,"vw":66.679894},{"c":66.625,"h":66.69,"l":66.585,"n":238,"o":66.69,"t":"2026-09-29T15:15:00Z","v":23477,"vw":66.63053},{"c":66.72,"h":66.72,"l":66.6243,"n":249,"o":66.635,"t":"2026-09-29T15:30:00Z","v":31134,"vw":66.673},{"c":66.7,"h":66.73,"l":66.67,"n":472,"o":66.725,"t":"2026-09-29T15:45:00Z","v":39361,"vw":66.704105},{"c":66.735,"h":66.765,"l":66.68,"n":208,"o":66.705,"t":"2026-09-29T16:00:00Z","v":16920,"vw":66.714345},{"c":66.77,"h":66.785,"l":66.725,"n":241,"o":66.73,"t":"2026-09-29T16:15:00Z","v":28418,"vw":66.755024},{"c":66.7338,"h":66.775,"l":66.73,"n":198,"o":66.775,"t":"2026-09-29T16:30:00Z","v":32973,"vw":66.749904},{"c":66.72,"h":66.735,"l":66.695,"n":220,"o":66.73,"t":"2026-09-29T16:45:00Z","v":21516,"vw":66.713893},{"c":66.715,"h":66.715,"l":66.665,"n":312,"o":66.71,"t":"2026-09-29T17:00:00Z","v":43442,"vw":66.696128},{"c":66.68,"h":66.7161,"l":66.665,"n":237,"o":66.715,"t":"2026-09-29T17:15:00Z","v":35858,"vw":66.68024},{"c":66.725,"h":66.725,"l":66.6741,"n":259,"o":66.675,"t":"2026-09-29T17:30:00Z","v":25000,"vw":66.695811},{"c":66.74,"h":66.74,"l":66.685,"n":290,"o":66.735,"t":"2026-09-29T17:45:00Z","v":21460,"vw":66.713874},{"c":66.78,"h":66.8,"l":66.7301,"n":387,"o":66.74,"t":"2026-09-29T18:00:00Z","v":21578,"vw":66.764956},{"c":66.775,"h":66.86,"l":66.775,"n":164,"o":66.79,"t":"2026-09-29T18:15:00Z","v":18785,"vw":66.821725},{"c":66.84,"h":66.875,"l":66.755,"n":359,"o":66.78,"t":"2026-09-29T18:30:00Z","v":29428,"vw":66.806269},{"c":66.805,"h":66.855,"l":66.78,"n":195,"o":66.855,"t":"2026-09-29T18:45:00Z","v":16226,"vw":66.797503},{"c":66.83,"h":66.845,"l":66.79,"n":267,"o":66.8101,"t":"2026-09-29T19:00:00Z","v":38829,"vw":66.829513},{"c":66.88,"h":66.9,"l":66.83,"n":269,"o":66.8351,"t":"2026-09-29T19:15:00Z","v":32447,"vw":66.880004},{"c":66.8201,"h":66.905,"l":66.8101,"n":307,"o":66.8857,"t":"2026-09-29T19:30:00Z","v":26483,"vw":66.883543},{"c":66.91,"h":66.91,"l":66.8,"n":662,"o":66.82,"t":"2026-09-29T19:45:00Z","v":78825,"vw":66.853411},{"c":66.91,"h":66.91,"l":66.91,"n":5,"o":66.91,"t":"2026-09-29T20:00:00Z","v":565,"vw":66.91},{"c":67.09,"h":67.09,"l":67.09,"n":1,"o":67.09,"t":"2026-09-30T11:00:00Z","v":250,"vw":67.09},{"c":66.5854,"h":66.5854,"l":66.5854,"n":1,"o":66.5854,"t":"2026-09-30T11:30:00Z","v":100,"vw":66.5854},{"c":66.99,"h":66.99,"l":66.99,"n":1,"o":66.99,"t":"2026-09-30T12:30:00Z","v":230,"vw":66.99},{"c":67.21,"h":67.29,"l":67.07,"n":717,"o":67.24,"t":"2026-09-30T13:30:00Z","v":50148,"vw":67.182404},{"c":67.08,"h":67.26,"l":67.08,"n":550,"o":67.25,"t":"2026-09-30T13:45:00Z","v":24804,"vw":67.189362},{"c":67.13,"h":67.14,"l":67.05,"n":578,"o":67.06,"t":"2026-09-30T14:00:00Z","v":21474,"vw":67.101367},{"c":67.14,"h":67.245,"l":67.1,"n":363,"o":67.15,"t":"2026-09-30T14:15:00Z","v":17076,"vw":67.154985},{"c":67.18,"h":67.26,"l":67.0955,"n":591,"o":67.13,"t":"2026-09-30T14:30:00Z","v":55300,"vw":67.218741},{"c":67.25,"h":67.365,"l":67.19,"n":403,"o":67.205,"t":"2026-09-30T14:45:00Z","v":24285,"vw":67.272516},{"c":67.275,"h":67.318,"l":67.24,"n":303,"o":67.245,"t":"2026-09-30T15:00:00Z","v":16031,"vw":67.275018},{"c":67.28,"h":67.3182,"l":67.225,"n":346,"o":67.29,"t":"2026-09-30T15:15:00Z","v":23832,"vw":67.274985},{"c":67.215,"h":67.31,"l":67.215,"n":306,"o":67.29,"t":"2026-09-30T15:30:00Z","v":28790,"vw":67.268966},{"c":67.23,"h":67.26,"l":67.19,"n":283,"o":67.215,"t":"2026-09-30T15:45:00Z","v":21256,"vw":67.233547},{"c":67.28,"h":67.2899,"l":67.23,"n":290,"o":67.23,"t":"2026-09-30T16:00:00Z","v":41802,"vw":67.273554},{"c":67.23,"h":67.27,"l":67.22,"n":276,"o":67.27,"t":"2026-09-30T16:15:00Z","v":17206,"vw":67.240003},{"c":67.27,"h":67.27,"l":67.1957,"n":212,"o":67.22,"t":"2026-09-30T16:30:00Z","v":13191,"vw":67.21882},{"c":67.2143,"h":67.26,"l":67.1944,"n":216,"o":67.26,"t":"2026-09-30T16:45:00Z","v":18778,"vw":67.221155},{"c":67.136,"h":67.215,"l":67.13,"n":254,"o":67.21,"t":"2026-09-30T17:00:00Z","v":24563,"vw":67.176489},{"c":67.145,"h":67.15,"l":67.07,"n":226,"o":67.13,"t":"2026-09-30T17:15:00Z","v":16773,"vw":67.099852},{"c":67.185,"h":67.1958,"l":67.14,"n":220,"o":67.15,"t":"2026-09-30T17:30:00Z","v":18188,"vw":67.156824},{"c":67.1357,"h":67.1798,"l":67.12,"n":281,"o":67.17,"t":"2026-09-30T17:45:00Z","v":13005,"vw":67.145831},{"c":67.11,"h":67.14,"l":67.0901,"n":263,"o":67.14,"t":"2026-09-30T18:00:00Z","v":28232,"vw":67.115613},{"c":67.05,"h":67.105,"l":67.025,"n":259,"o":67.1,"t":"2026-09-30T18:15:00Z","v":29707,"vw":67.08786},{"c":67.08,"h":67.095,"l":67.0276,"n":247,"o":67.05,"t":"2026-09-30T18:30:00Z","v":25837,"vw":67.057204},{"c":67.07,"h":67.08,"l":67.025,"n":259,"o":67.08,"t":"2026-09-30T18:45:00Z","v":20000,"vw":67.044842},{"c":67.065,"h":67.075,"l":67.0298,"n":251,"o":67.07,"t":"2026-09-30T19:00:00Z","v":25178,"vw":67.053496},{"c":67,"h":67.08,"l":67,"n":245,"o":67.06,"t":"2026-09-30T19:15:00Z","v":21259,"vw":67.04792},{"c":66.95,"h":67.01,"l":66.945,"n":395,"o":67,"t":"2026-09-30T19:30:00Z","v":35378,"vw":66.975837},{"c":66.79,"h":66.95,"l":66.785,"n":1012,"o":66.95,"t":"2026-09-30T19:45:00Z","v":81816,"vw":66.880311},{"c":66.76,"h":66.76,"l":66.76,"n":7,"o":66.76,"t":"2026-09-30T20:00:00Z","v":6785,"vw":66.76},{"c":67.13,"h":67.13,"l":67.13,"n":2,"o":67.13,"t":"2026-10-01T12:15:00Z","v":235,"vw":67.13},{"c":67.45,"h":67.65,"l":67.29,"n":1520,"o":67.33,"t":"2026-10-01T13:30:00Z","v":79899,"vw":67.468959},{"c":67.46,"h":67.57,"l":67.44,"n":1218,"o":67.465,"t":"2026-10-01T13:45:00Z","v":68110,"vw":67.504397},{"c":67.44,"h":67.475,"l":67.29,"n":1352,"o":67.44,"t":"2026-10-01T14:00:00Z","v":56114,"vw":67.402456},{"c":67.43,"h":67.51,"l":67.405,"n":1079,"o":67.445,"t":"2026-10-01T14:15:00Z","v":55407,"vw":67.458154},{"c":67.37,"h":67.475,"l":67.35,"n":1016,"o":67.415,"t":"2026-10-01T14:30:00Z","v":43155,"vw":67.410099},{"c":67.255,"h":67.41,"l":67.23,"n":1060,"o":67.375,"t":"2026-10-01T14:45:00Z","v":73872,"vw":67.289751},{"c":67.31,"h":67.33,"l":67.18,"n":742,"o":67.245,"t":"2026-10-01T15:00:00Z","v":48694,"vw":67.249242},{"c":67.24,"h":67.365,"l":67.24,"n":724,"o":67.31,"t":"2026-10-01T15:15:00Z","v":42658,"vw":67.31685},{"c":67.265,"h":67.36,"l":67.215,"n":610,"o":67.235,"t":"2026-10-01T15:30:00Z","v":40871,"vw":67.266745},{"c":67.4,"h":67.4,"l":67.27,"n":550,"o":67.28,"t":"2026-10-01T15:45:00Z","v":26233,"vw":67.348893},{"c":67.37,"h":67.425,"l":67.34,"n":512,"o":67.385,"t":"2026-10-01T16:00:00Z","v":31362,"vw":67.38417},{"c":67.5,"h":67.51,"l":67.37,"n":584,"o":67.375,"t":"2026-10-01T16:15:00Z","v":48299,"vw":67.475204},{"c":67.52,"h":67.5499,"l":67.485,"n":430,"o":67.485,"t":"2026-10-01T16:30:00Z","v":24738,"vw":67.513513},{"c":67.445,"h":67.52,"l":67.42,"n":557,"o":67.515,"t":"2026-10-01T16:45:00Z","v":40436,"vw":67.47646},{"c":67.505,"h":67.53,"l":67.43,"n":427,"o":67.435,"t":"2026-10-01T17:00:00Z","v":25174,"vw":67.4777},{"c":67.57,"h":67.61,"l":67.49,"n":559,"o":67.495,"t":"2026-10-01T17:15:00Z","v":43569,"vw":67.559724},{"c":67.705,"h":67.72,"l":67.565,"n":792,"o":67.57,"t":"2026-10-01T17:30:00Z","v":51093,"vw":67.637598},{"c":67.68,"h":67.71,"l":67.61,"n":697,"o":67.685,"t":"2026-10-01T17:45:00Z","v":49088,"vw":67.659323},{"c":67.64,"h":67.685,"l":67.56,"n":1011,"o":67.685,"t":"2026-10-01T18:00:00Z","v":73405,"vw":67.61886},{"c":67.685,"h":67.705,"l":67.605,"n":811,"o":67.66,"t":"2026-10-01T18:15:00Z","v":67898,"vw":67.646233},{"c":67.6739,"h":67.73,"l":67.64,"n":601,"o":67.685,"t":"2026-10-01T18:30:00Z","v":40211,"vw":67.686423},{"c":67.685,"h":67.6957,"l":67.635,"n":486,"o":67.675,"t":"2026-10-01T18:45:00Z","v":56668,"vw":67.666132},{"c":67.68,"h":67.69,"l":67.63,"n":557,"o":67.68,"t":"2026-10-01T19:00:00Z","v":60995,"vw":67.659849},{"c":67.675,"h":67.7099,"l":67.66,"n":572,"o":67.685,"t":"2026-10-01T19:15:00Z","v":63801,"vw":67.686239},{"c":67.655,"h":67.71,"l":67.655,"n":766,"o":67.675,"t":"2026-10-01T19:30:00Z","v":84430,"vw":67.679395},{"c":67.63,"h":67.7299,"l":67.595,"n":1099,"o":67.655,"t":"2026-10-01T19:45:00Z","v":101488,"vw":67.658448},{"c":67.63,"h":67.63,"l":67.63,"n":5,"o":67.63,"t":"2026-10-01T20:00:00Z","v":3106,"vw":67.63},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-01T21:45:00Z","v":142,"vw":68.22},{"c":67.77,"h":68.12,"l":67.77,"n":3,"o":68.12,"t":"2026-10-01T22:15:00Z","v":1400,"vw":67.87},{"c":68.09,"h":68.09,"l":68.09,"n":7,"o":68.09,"t":"2026-10-01T23:00:00Z","v":600,"vw":68.09},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-02T08:00:00Z","v":100,"vw":68},{"c":67.9,"h":68,"l":67.9,"n":4,"o":68,"t":"2026-10-02T10:45:00Z","v":720,"vw":67.927778},{"c":67.66,"h":67.84,"l":67.54,"n":1664,"o":67.76,"t":"2026-10-02T13:30:00Z","v":116441,"vw":67.674565},{"c":67.63,"h":67.77,"l":67.55,"n":1989,"o":67.65,"t":"2026-10-02T13:45:00Z","v":115582,"vw":67.672173},{"c":67.485,"h":67.64,"l":67.435,"n":2184,"o":67.61,"t":"2026-10-02T14:00:00Z","v":137577,"vw":67.547832},{"c":67.46,"h":67.555,"l":67.45,"n":1193,"o":67.485,"t":"2026-10-02T14:15:00Z","v":83912,"vw":67.504798},{"c":67.57,"h":67.57,"l":67.43,"n":963,"o":67.465,"t":"2026-10-02T14:30:00Z","v":59775,"vw":67.513401},{"c":67.505,"h":67.605,"l":67.49,"n":1274,"o":67.57,"t":"2026-10-02T14:45:00Z","v":99160,"vw":67.563255},{"c":67.37,"h":67.51,"l":67.325,"n":717,"o":67.51,"t":"2026-10-02T15:00:00Z","v":93827,"vw":67.473305},{"c":67.43,"h":67.43,"l":67.31,"n":851,"o":67.37,"t":"2026-10-02T15:15:00Z","v":131238,"vw":67.372586},{"c":67.475,"h":67.51,"l":67.42,"n":603,"o":67.43,"t":"2026-10-02T15:30:00Z","v":61750,"vw":67.461861},{"c":67.48,"h":67.53,"l":67.45,"n":554,"o":67.47,"t":"2026-10-02T15:45:00Z","v":76194,"vw":67.474034},{"c":67.445,"h":67.525,"l":67.435,"n":484,"o":67.49,"t":"2026-10-02T16:00:00Z","v":40065,"vw":67.476359},{"c":67.465,"h":67.465,"l":67.42,"n":469,"o":67.44,"t":"2026-10-02T16:15:00Z","v":44656,"vw":67.443831},{"c":67.475,"h":67.51,"l":67.44,"n":398,"o":67.455,"t":"2026-10-02T16:30:00Z","v":38617,"vw":67.484213},{"c":67.5,"h":67.5257,"l":67.47,"n":444,"o":67.48,"t":"2026-10-02T16:45:00Z","v":58514,"vw":67.485294},{"c":67.51,"h":67.5457,"l":67.5,"n":246,"o":67.505,"t":"2026-10-02T17:00:00Z","v":17343,"vw":67.520169},{"c":67.495,"h":67.53,"l":67.465,"n":386,"o":67.51,"t":"2026-10-02T17:15:00Z","v":47906,"vw":67.506255},{"c":67.4857,"h":67.55,"l":67.48,"n":259,"o":67.5,"t":"2026-10-02T17:30:00Z","v":21878,"vw":67.508833},{"c":67.515,"h":67.515,"l":67.48,"n":343,"o":67.5,"t":"2026-10-02T17:45:00Z","v":22044,"vw":67.501371},{"c":67.485,"h":67.525,"l":67.455,"n":428,"o":67.52,"t":"2026-10-02T18:00:00Z","v":50545,"vw":67.476768},{"c":67.425,"h":67.475,"l":67.4,"n":391,"o":67.475,"t":"2026-10-02T18:15:00Z","v":42989,"vw":67.427928},{"c":67.485,"h":67.49,"l":67.425,"n":389,"o":67.425,"t":"2026-10-02T18:30:00Z","v":58777,"vw":67.466028},{"c":67.5299,"h":67.5299,"l":67.47,"n":268,"o":67.495,"t":"2026-10-02T18:45:00Z","v":33542,"vw":67.494536},{"c":67.515,"h":67.535,"l":67.475,"n":471,"o":67.53,"t":"2026-10-02T19:00:00Z","v":48058,"vw":67.508838},{"c":67.52,"h":67.565,"l":67.51,"n":353,"o":67.52,"t":"2026-10-02T19:15:00Z","v":27049,"vw":67.540595},{"c":67.51,"h":67.5643,"l":67.5,"n":455,"o":67.53,"t":"2026-10-02T19:30:00Z","v":46651,"vw":67.52615},{"c":67.51,"h":67.545,"l":67.475,"n":1171,"o":67.51,"t":"2026-10-02T19:45:00Z","v":134111,"vw":67.511471},{"c":67.5,"h":67.5,"l":67.5,"n":5,"o":67.5,"t":"2026-10-02T20:00:00Z","v":6064,"vw":67.5},{"c":67.92,"h":67.92,"l":67.92,"n":1,"o":67.92,"t":"2026-10-02T20:45:00Z","v":150,"vw":67.92},{"c":67.51,"h":67.52,"l":67.51,"n":4,"o":67.52,"t":"2026-10-05T11:00:00Z","v":2091,"vw":67.510478},{"c":67.17,"h":67.53,"l":67.14,"n":991,"o":67.39,"t":"2026-10-05T13:30:00Z","v":91806,"vw":67.299724},{"c":67.23,"h":67.2839,"l":67.1,"n":892,"o":67.18,"t":"2026-10-05T13:45:00Z","v":62282,"vw":67.180697},{"c":67.4297,"h":67.535,"l":67.23,"n":808,"o":67.23,"t":"2026-10-05T14:00:00Z","v":36762,"vw":67.385299},{"c":67.38,"h":67.5,"l":67.37,"n":316,"o":67.41,"t":"2026-10-05T14:15:00Z","v":12499,"vw":67.41397},{"c":67.425,"h":67.435,"l":67.3166,"n":636,"o":67.39,"t":"2026-10-05T14:30:00Z","v":39182,"vw":67.364105},{"c":67.53,"h":67.56,"l":67.425,"n":363,"o":67.43,"t":"2026-10-05T14:45:00Z","v":24117,"vw":67.49658},{"c":67.49,"h":67.56,"l":67.45,"n":892,"o":67.535,"t":"2026-10-05T15:00:00Z","v":133307,"vw":67.524847},{"c":67.56,"h":67.57,"l":67.475,"n":562,"o":67.49,"t":"2026-10-05T15:15:00Z","v":42245,"vw":67.500522},{"c":67.645,"h":67.645,"l":67.56,"n":301,"o":67.56,"t":"2026-10-05T15:30:00Z","v":40875,"vw":67.590087},{"c":67.625,"h":67.645,"l":67.6,"n":312,"o":67.64,"t":"2026-10-05T15:45:00Z","v":31519,"vw":67.625542},{"c":67.65,"h":67.65,"l":67.6,"n":209,"o":67.62,"t":"2026-10-05T16:00:00Z","v":21959,"vw":67.623191},{"c":67.6657,"h":67.67,"l":67.634,"n":183,"o":67.645,"t":"2026-10-05T16:15:00Z","v":24091,"vw":67.650394},{"c":67.74,"h":67.74,"l":67.665,"n":239,"o":67.665,"t":"2026-10-05T16:30:00Z","v":20513,"vw":67.682006},{"c":67.69,"h":67.765,"l":67.69,"n":460,"o":67.75,"t":"2026-10-05T16:45:00Z","v":40221,"vw":67.738137},{"c":67.69,"h":67.6957,"l":67.6657,"n":225,"o":67.6957,"t":"2026-10-05T17:00:00Z","v":34205,"vw":67.680913},{"c":67.665,"h":67.6999,"l":67.65,"n":256,"o":67.6999,"t":"2026-10-05T17:15:00Z","v":46295,"vw":67.673953},{"c":67.68,"h":67.685,"l":67.63,"n":450,"o":67.66,"t":"2026-10-05T17:30:00Z","v":75183,"vw":67.64927},{"c":67.72,"h":67.72,"l":67.65,"n":546,"o":67.68,"t":"2026-10-05T17:45:00Z","v":78524,"vw":67.67948},{"c":67.725,"h":67.7499,"l":67.71,"n":217,"o":67.73,"t":"2026-10-05T18:00:00Z","v":21742,"vw":67.729384},{"c":67.7202,"h":67.735,"l":67.695,"n":285,"o":67.7224,"t":"2026-10-05T18:15:00Z","v":34399,"vw":67.716389},{"c":67.7063,"h":67.725,"l":67.6939,"n":356,"o":67.7143,"t":"2026-10-05T18:30:00Z","v":31687,"vw":67.707505},{"c":67.69,"h":67.695,"l":67.65,"n":254,"o":67.695,"t":"2026-10-05T18:45:00Z","v":26450,"vw":67.670639},{"c":67.69,"h":67.705,"l":67.655,"n":280,"o":67.69,"t":"2026-10-05T19:00:00Z","v":24907,"vw":67.680321},{"c":67.68,"h":67.715,"l":67.67,"n":337,"o":67.69,"t":"2026-10-05T19:15:00Z","v":31286,"vw":67.691593},{"c":67.66,"h":67.685,"l":67.625,"n":381,"o":67.68,"t":"2026-10-05T19:30:00Z","v":32026,"vw":67.64962},{"c":67.67,"h":67.675,"l":67.525,"n":959,"o":67.635,"t":"2026-10-05T19:45:00Z","v":75888,"vw":67.600391},{"c":67.67,"h":67.67,"l":67.67,"n":5,"o":67.67,"t":"2026-10-05T20:00:00Z","v":1066,"vw":67.67},{"c":67.69,"h":67.86,"l":67.67,"n":1247,"o":67.72,"t":"2026-10-06T13:30:00Z","v":94000,"vw":67.760093},{"c":67.79,"h":67.8,"l":67.68,"n":649,"o":67.68,"t":"2026-10-06T13:45:00Z","v":37625,"vw":67.737514},{"c":67.84,"h":67.9,"l":67.81,"n":905,"o":67.82,"t":"2026-10-06T14:00:00Z","v":57305,"vw":67.858171},{"c":67.715,"h":67.875,"l":67.69,"n":496,"o":67.82,"t":"2026-10-06T14:15:00Z","v":22498,"vw":67.73314},{"c":67.775,"h":67.81,"l":67.71,"n":411,"o":67.71,"t":"2026-10-06T14:30:00Z","v":20470,"vw":67.757315},{"c":67.8,"h":67.805,"l":67.75,"n":321,"o":67.785,"t":"2026-10-06T14:45:00Z","v":19161,"vw":67.781649},{"c":67.91,"h":67.91,"l":67.8001,"n":341,"o":67.805,"t":"2026-10-06T15:00:00Z","v":25676,"vw":67.847384},{"c":67.985,"h":68.0165,"l":67.91,"n":300,"o":67.91,"t":"2026-10-06T15:15:00Z","v":34491,"vw":67.954613},{"c":67.965,"h":67.995,"l":67.96,"n":393,"o":67.98,"t":"2026-10-06T15:30:00Z","v":79485,"vw":67.979059},{"c":68.0163,"h":68.0163,"l":67.945,"n":180,"o":67.965,"t":"2026-10-06T15:45:00Z","v":22161,"vw":67.991244},{"c":67.975,"h":68.017,"l":67.94,"n":213,"o":68.01,"t":"2026-10-06T16:00:00Z","v":12972,"vw":67.973254},{"c":67.945,"h":67.98,"l":67.94,"n":183,"o":67.975,"t":"2026-10-06T16:15:00Z","v":14063,"vw":67.955795},{"c":67.93,"h":67.985,"l":67.93,"n":235,"o":67.94,"t":"2026-10-06T16:30:00Z","v":20426,"vw":67.950354},{"c":67.88,"h":67.9375,"l":67.865,"n":326,"o":67.9375,"t":"2026-10-06T16:45:00Z","v":27552,"vw":67.891766},{"c":67.8678,"h":67.89,"l":67.855,"n":184,"o":67.86,"t":"2026-10-06T17:00:00Z","v":9504,"vw":67.870407},{"c":67.85,"h":67.86,"l":67.8,"n":208,"o":67.845,"t":"2026-10-06T17:15:00Z","v":15644,"vw":67.82279},{"c":67.8651,"h":67.885,"l":67.84,"n":139,"o":67.84,"t":"2026-10-06T17:30:00Z","v":10864,"vw":67.86048},{"c":67.845,"h":67.85,"l":67.81,"n":198,"o":67.82,"t":"2026-10-06T17:45:00Z","v":13449,"vw":67.833886},{"c":67.87,"h":67.8799,"l":67.845,"n":192,"o":67.845,"t":"2026-10-06T18:00:00Z","v":11594,"vw":67.863513},{"c":67.845,"h":67.895,"l":67.835,"n":242,"o":67.875,"t":"2026-10-06T18:15:00Z","v":20220,"vw":67.864126},{"c":67.87,"h":67.8868,"l":67.84,"n":329,"o":67.845,"t":"2026-10-06T18:30:00Z","v":34980,"vw":67.849885},{"c":67.9041,"h":67.925,"l":67.88,"n":247,"o":67.885,"t":"2026-10-06T18:45:00Z","v":19178,"vw":67.90338},{"c":67.915,"h":67.935,"l":67.9015,"n":276,"o":67.905,"t":"2026-10-06T19:00:00Z","v":30995,"vw":67.91262},{"c":67.85,"h":67.94,"l":67.845,"n":405,"o":67.91,"t":"2026-10-06T19:15:00Z","v":37780,"vw":67.903836},{"c":67.895,"h":67.9299,"l":67.88,"n":282,"o":67.88,"t":"2026-10-06T19:30:00Z","v":27602,"vw":67.908319},{"c":67.91,"h":67.935,"l":67.85,"n":642,"o":67.89,"t":"2026-10-06T19:45:00Z","v":51451,"vw":67.890702},{"c":67.92,"h":67.92,"l":67.92,"n":7,"o":67.92,"t":"2026-10-06T20:00:00Z","v":2293,"vw":67.92},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-10-06T23:30:00Z","v":150,"vw":67.9},{"c":67.92,"h":67.93,"l":67.92,"n":3,"o":67.93,"t":"2026-10-07T10:15:00Z","v":919,"vw":67.925441},{"c":67.975,"h":68.08,"l":67.68,"n":930,"o":67.82,"t":"2026-10-07T13:30:00Z","v":65311,"vw":67.909437},{"c":67.84,"h":67.925,"l":67.8,"n":768,"o":67.88,"t":"2026-10-07T13:45:00Z","v":31520,"vw":67.878254},{"c":67.79,"h":67.9,"l":67.79,"n":615,"o":67.835,"t":"2026-10-07T14:00:00Z","v":30002,"vw":67.851042},{"c":67.8,"h":67.89,"l":67.8,"n":453,"o":67.81,"t":"2026-10-07T14:15:00Z","v":23432,"vw":67.840338},{"c":67.725,"h":67.82,"l":67.725,"n":604,"o":67.805,"t":"2026-10-07T14:30:00Z","v":32726,"vw":67.775963},{"c":67.78,"h":67.81,"l":67.7099,"n":324,"o":67.7099,"t":"2026-10-07T14:45:00Z","v":17632,"vw":67.770764},{"c":67.8,"h":67.815,"l":67.7199,"n":470,"o":67.775,"t":"2026-10-07T15:00:00Z","v":44065,"vw":67.744788},{"c":67.705,"h":67.79,"l":67.655,"n":430,"o":67.79,"t":"2026-10-07T15:15:00Z","v":26371,"vw":67.694969},{"c":67.78,"h":67.8,"l":67.7001,"n":415,"o":67.705,"t":"2026-10-07T15:30:00Z","v":72248,"vw":67.776346},{"c":67.85,"h":67.85,"l":67.7743,"n":270,"o":67.775,"t":"2026-10-07T15:45:00Z","v":21980,"vw":67.818316},{"c":67.855,"h":67.86,"l":67.82,"n":311,"o":67.84,"t":"2026-10-07T16:00:00Z","v":20071,"vw":67.841575},{"c":67.865,"h":67.875,"l":67.8357,"n":196,"o":67.86,"t":"2026-10-07T16:15:00Z","v":12203,"vw":67.857384},{"c":67.815,"h":67.8759,"l":67.805,"n":259,"o":67.865,"t":"2026-10-07T16:30:00Z","v":17025,"vw":67.843698},{"c":67.8137,"h":67.835,"l":67.795,"n":163,"o":67.83,"t":"2026-10-07T16:45:00Z","v":16049,"vw":67.808818},{"c":67.835,"h":67.85,"l":67.775,"n":319,"o":67.805,"t":"2026-10-07T17:00:00Z","v":13360,"vw":67.818337},{"c":67.8157,"h":67.8557,"l":67.81,"n":218,"o":67.855,"t":"2026-10-07T17:15:00Z","v":16498,"vw":67.836312},{"c":67.81,"h":67.83,"l":67.8,"n":273,"o":67.81,"t":"2026-10-07T17:30:00Z","v":16450,"vw":67.815251},{"c":67.825,"h":67.825,"l":67.785,"n":291,"o":67.8,"t":"2026-10-07T17:45:00Z","v":16764,"vw":67.802564},{"c":67.835,"h":67.86,"l":67.8,"n":196,"o":67.82,"t":"2026-10-07T18:00:00Z","v":15807,"vw":67.832496},{"c":67.84,"h":67.85,"l":67.825,"n":207,"o":67.83,"t":"2026-10-07T18:15:00Z","v":12989,"vw":67.835512},{"c":67.89,"h":67.8988,"l":67.8201,"n":221,"o":67.8299,"t":"2026-10-07T18:30:00Z","v":19979,"vw":67.86289},{"c":67.875,"h":67.894,"l":67.87,"n":245,"o":67.894,"t":"2026-10-07T18:45:00Z","v":11926,"vw":67.882976},{"c":67.895,"h":67.93,"l":67.885,"n":235,"o":67.89,"t":"2026-10-07T19:00:00Z","v":17003,"vw":67.907327},{"c":67.8229,"h":67.895,"l":67.82,"n":302,"o":67.89,"t":"2026-10-07T19:15:00Z","v":53329,"vw":67.850892},{"c":67.785,"h":67.8301,"l":67.78,"n":265,"o":67.82,"t":"2026-10-07T19:30:00Z","v":25333,"vw":67.802129},{"c":67.7043,"h":67.785,"l":67.7,"n":576,"o":67.785,"t":"2026-10-07T19:45:00Z","v":66963,"vw":67.7325},{"c":67.72,"h":67.72,"l":67.72,"n":9,"o":67.72,"t":"2026-10-07T20:00:00Z","v":1555,"vw":67.72},{"c":68.03,"h":68.0695,"l":67.78,"n":978,"o":67.84,"t":"2026-10-08T13:30:00Z","v":42354,"vw":67.931462},{"c":68.21,"h":68.24,"l":68.03,"n":580,"o":68.07,"t":"2026-10-08T13:45:00Z","v":29226,"vw":68.154247},{"c":68.23,"h":68.2359,"l":68.19,"n":624,"o":68.2,"t":"2026-10-08T14:00:00Z","v":30596,"vw":68.208671},{"c":68.1387,"h":68.2099,"l":68.085,"n":472,"o":68.2,"t":"2026-10-08T14:15:00Z","v":17943,"vw":68.156717},{"c":68.0043,"h":68.145,"l":68,"n":435,"o":68.13,"t":"2026-10-08T14:30:00Z","v":14151,"vw":68.097564},{"c":68.11,"h":68.125,"l":68.05,"n":432,"o":68.05,"t":"2026-10-08T14:45:00Z","v":29925,"vw":68.090679},{"c":68.0641,"h":68.15,"l":68.06,"n":298,"o":68.1201,"t":"2026-10-08T15:00:00Z","v":13142,"vw":68.110881},{"c":67.99,"h":68.045,"l":67.96,"n":310,"o":68.04,"t":"2026-10-08T15:15:00Z","v":26172,"vw":67.99164},{"c":68.08,"h":68.085,"l":67.99,"n":335,"o":67.99,"t":"2026-10-08T15:30:00Z","v":22491,"vw":68.030709},{"c":68.1276,"h":68.13,"l":68.08,"n":257,"o":68.08,"t":"2026-10-08T15:45:00Z","v":16912,"vw":68.106874},{"c":68.145,"h":68.145,"l":68.11,"n":254,"o":68.11,"t":"2026-10-08T16:00:00Z","v":23007,"vw":68.125745},{"c":68.13,"h":68.24,"l":68.125,"n":1038,"o":68.145,"t":"2026-10-08T16:15:00Z","v":71082,"vw":68.164899},{"c":68.16,"h":68.16,"l":68.0843,"n":308,"o":68.125,"t":"2026-10-08T16:30:00Z","v":15793,"vw":68.129156},{"c":68.34,"h":68.36,"l":68.13,"n":499,"o":68.15,"t":"2026-10-08T16:45:00Z","v":25682,"vw":68.223768},{"c":68.42,"h":68.44,"l":68.3214,"n":432,"o":68.33,"t":"2026-10-08T17:00:00Z","v":26565,"vw":68.374859},{"c":68.51,"h":68.51,"l":68.41,"n":393,"o":68.41,"t":"2026-10-08T17:15:00Z","v":23581,"vw":68.46687},{"c":68.65,"h":68.6543,"l":68.51,"n":590,"o":68.525,"t":"2026-10-08T17:30:00Z","v":44810,"vw":68.553585},{"c":68.59,"h":68.65,"l":68.53,"n":370,"o":68.64,"t":"2026-10-08T17:45:00Z","v":15169,"vw":68.586471},{"c":68.67,"h":68.68,"l":68.58,"n":467,"o":68.585,"t":"2026-10-08T18:00:00Z","v":37796,"vw":68.605801},{"c":68.625,"h":68.685,"l":68.62,"n":928,"o":68.685,"t":"2026-10-08T18:15:00Z","v":70652,"vw":68.645305},{"c":68.68,"h":68.68,"l":68.61,"n":505,"o":68.6288,"t":"2026-10-08T18:30:00Z","v":22785,"vw":68.642763},{"c":68.7,"h":68.71,"l":68.65,"n":350,"o":68.685,"t":"2026-10-08T18:45:00Z","v":21045,"vw":68.67757},{"c":68.79,"h":68.815,"l":68.685,"n":429,"o":68.69,"t":"2026-10-08T19:00:00Z","v":58106,"vw":68.732883},{"c":68.81,"h":68.87,"l":68.79,"n":470,"o":68.7959,"t":"2026-10-08T19:15:00Z","v":32289,"vw":68.824155},{"c":68.82,"h":68.865,"l":68.81,"n":448,"o":68.81,"t":"2026-10-08T19:30:00Z","v":27669,"vw":68.835489},{"c":68.865,"h":68.885,"l":68.8,"n":848,"o":68.82,"t":"2026-10-08T19:45:00Z","v":66468,"vw":68.853308},{"c":68.87,"h":68.87,"l":68.87,"n":8,"o":68.87,"t":"2026-10-08T20:00:00Z","v":225,"vw":68.87},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-08T21:00:00Z","v":101,"vw":68.9},{"c":68.78,"h":68.78,"l":68.73,"n":5,"o":68.73,"t":"2026-10-08T22:15:00Z","v":2904,"vw":68.740768},{"c":68.6,"h":68.6,"l":68.6,"n":5,"o":68.6,"t":"2026-10-09T13:15:00Z","v":349,"vw":68.6},{"c":68.59,"h":68.645,"l":68.45,"n":1614,"o":68.59,"t":"2026-10-09T13:30:00Z","v":82141,"vw":68.576131},{"c":68.7,"h":68.7,"l":68.572,"n":951,"o":68.585,"t":"2026-10-09T13:45:00Z","v":57005,"vw":68.631756},{"c":68.71,"h":68.715,"l":68.59,"n":627,"o":68.69,"t":"2026-10-09T14:00:00Z","v":36683,"vw":68.669969},{"c":68.64,"h":68.74,"l":68.635,"n":347,"o":68.72,"t":"2026-10-09T14:15:00Z","v":23735,"vw":68.708228},{"c":68.64,"h":68.67,"l":68.6241,"n":434,"o":68.66,"t":"2026-10-09T14:30:00Z","v":26807,"vw":68.651784},{"c":68.63,"h":68.64,"l":68.6,"n":262,"o":68.635,"t":"2026-10-09T14:45:00Z","v":14196,"vw":68.620756},{"c":68.71,"h":68.71,"l":68.5905,"n":364,"o":68.63,"t":"2026-10-09T15:00:00Z","v":22689,"vw":68.622381},{"c":68.71,"h":68.75,"l":68.685,"n":300,"o":68.715,"t":"2026-10-09T15:15:00Z","v":34060,"vw":68.722649},{"c":68.53,"h":68.705,"l":68.5243,"n":333,"o":68.7,"t":"2026-10-09T15:30:00Z","v":50010,"vw":68.575329},{"c":68.5499,"h":68.5501,"l":68.4741,"n":278,"o":68.515,"t":"2026-10-09T15:45:00Z","v":36930,"vw":68.517533},{"c":68.53,"h":68.55,"l":68.483,"n":222,"o":68.545,"t":"2026-10-09T16:00:00Z","v":42213,"vw":68.508835},{"c":68.53,"h":68.58,"l":68.49,"n":237,"o":68.53,"t":"2026-10-09T16:15:00Z","v":38045,"vw":68.551772},{"c":68.53,"h":68.54,"l":68.515,"n":156,"o":68.535,"t":"2026-10-09T16:30:00Z","v":12323,"vw":68.526711},{"c":68.545,"h":68.56,"l":68.52,"n":224,"o":68.525,"t":"2026-10-09T16:45:00Z","v":22525,"vw":68.543293},{"c":68.525,"h":68.5843,"l":68.515,"n":157,"o":68.55,"t":"2026-10-09T17:00:00Z","v":25920,"vw":68.55452},{"c":68.51,"h":68.5257,"l":68.465,"n":186,"o":68.52,"t":"2026-10-09T17:15:00Z","v":15402,"vw":68.498453},{"c":68.56,"h":68.56,"l":68.49,"n":240,"o":68.515,"t":"2026-10-09T17:30:00Z","v":12688,"vw":68.528797},{"c":68.63,"h":68.63,"l":68.54,"n":363,"o":68.55,"t":"2026-10-09T17:45:00Z","v":25570,"vw":68.578367},{"c":68.6458,"h":68.65,"l":68.605,"n":175,"o":68.63,"t":"2026-10-09T18:00:00Z","v":21503,"vw":68.632729},{"c":68.5701,"h":68.64,"l":68.5701,"n":202,"o":68.64,"t":"2026-10-09T18:15:00Z","v":13150,"vw":68.614464},{"c":68.525,"h":68.58,"l":68.52,"n":257,"o":68.58,"t":"2026-10-09T18:30:00Z","v":21973,"vw":68.545352},{"c":68.5351,"h":68.54,"l":68.45,"n":766,"o":68.525,"t":"2026-10-09T18:45:00Z","v":63967,"vw":68.492602},{"c":68.54,"h":68.555,"l":68.53,"n":385,"o":68.53,"t":"2026-10-09T19:00:00Z","v":75136,"vw":68.539766},{"c":68.54,"h":68.57,"l":68.52,"n":261,"o":68.53,"t":"2026-10-09T19:15:00Z","v":31922,"vw":68.546538},{"c":68.505,"h":68.54,"l":68.5,"n":344,"o":68.515,"t":"2026-10-09T19:30:00Z","v":24684,"vw":68.519831},{"c":68.5,"h":68.51,"l":68.43,"n":434,"o":68.51,"t":"2026-10-09T19:45:00Z","v":45495,"vw":68.471333},{"c":68.52,"h":68.52,"l":68.52,"n":7,"o":68.52,"t":"2026-10-09T20:00:00Z","v":3351,"vw":68.52},{"c":68.81,"h":69.04,"l":68.7,"n":1270,"o":68.7,"t":"2026-10-12T13:30:00Z","v":86550,"vw":68.818742},{"c":68.705,"h":68.835,"l":68.67,"n":620,"o":68.81,"t":"2026-10-12T13:45:00Z","v":25708,"vw":68.726613},{"c":68.715,"h":68.745,"l":68.645,"n":602,"o":68.69,"t":"2026-10-12T14:00:00Z","v":25707,"vw":68.674857},{"c":68.635,"h":68.705,"l":68.615,"n":369,"o":68.69,"t":"2026-10-12T14:15:00Z","v":23445,"vw":68.670787},{"c":68.555,"h":68.66,"l":68.555,"n":382,"o":68.645,"t":"2026-10-12T14:30:00Z","v":21296,"vw":68.612119},{"c":68.575,"h":68.625,"l":68.535,"n":262,"o":68.56,"t":"2026-10-12T14:45:00Z","v":14485,"vw":68.590607},{"c":68.595,"h":68.61,"l":68.555,"n":253,"o":68.575,"t":"2026-10-12T15:00:00Z","v":12605,"vw":68.581788},{"c":68.66,"h":68.665,"l":68.59,"n":272,"o":68.605,"t":"2026-10-12T15:15:00Z","v":12069,"vw":68.61623},{"c":68.665,"h":68.7,"l":68.6599,"n":162,"o":68.67,"t":"2026-10-12T15:30:00Z","v":14575,"vw":68.673803},{"c":68.6643,"h":68.69,"l":68.65,"n":144,"o":68.6699,"t":"2026-10-12T15:45:00Z","v":13321,"vw":68.665766},{"c":68.675,"h":68.69,"l":68.66,"n":167,"o":68.66,"t":"2026-10-12T16:00:00Z","v":9761,"vw":68.674576},{"c":68.655,"h":68.7,"l":68.64,"n":234,"o":68.67,"t":"2026-10-12T16:15:00Z","v":18831,"vw":68.660853},{"c":68.6831,"h":68.685,"l":68.645,"n":111,"o":68.65,"t":"2026-10-12T16:30:00Z","v":6584,"vw":68.672114},{"c":68.69,"h":68.7,"l":68.66,"n":134,"o":68.6801,"t":"2026-10-12T16:45:00Z","v":8217,"vw":68.679938},{"c":68.7243,"h":68.7357,"l":68.6882,"n":104,"o":68.69,"t":"2026-10-12T17:00:00Z","v":5675,"vw":68.705955},{"c":68.68,"h":68.721,"l":68.66,"n":144,"o":68.721,"t":"2026-10-12T17:15:00Z","v":20002,"vw":68.675718},{"c":68.66,"h":68.69,"l":68.645,"n":161,"o":68.69,"t":"2026-10-12T17:30:00Z","v":11533,"vw":68.66272},{"c":68.655,"h":68.6576,"l":68.63,"n":237,"o":68.645,"t":"2026-10-12T17:45:00Z","v":20715,"vw":68.641683},{"c":68.6299,"h":68.66,"l":68.6299,"n":139,"o":68.65,"t":"2026-10-12T18:00:00Z","v":11315,"vw":68.640699},{"c":68.585,"h":68.6451,"l":68.585,"n":206,"o":68.62,"t":"2026-10-12T18:15:00Z","v":17098,"vw":68.625045},{"c":68.59,"h":68.59,"l":68.57,"n":165,"o":68.5843,"t":"2026-10-12T18:30:00Z","v":10676,"vw":68.578952},{"c":68.605,"h":68.61,"l":68.5701,"n":177,"o":68.59,"t":"2026-10-12T18:45:00Z","v":19347,"vw":68.587558},{"c":68.5956,"h":68.62,"l":68.585,"n":311,"o":68.605,"t":"2026-10-12T19:00:00Z","v":36261,"vw":68.602802},{"c":68.58,"h":68.6,"l":68.57,"n":211,"o":68.595,"t":"2026-10-12T19:15:00Z","v":14465,"vw":68.583182},{"c":68.605,"h":68.635,"l":68.58,"n":236,"o":68.58,"t":"2026-10-12T19:30:00Z","v":18277,"vw":68.608449},{"c":68.695,"h":68.695,"l":68.6141,"n":488,"o":68.6141,"t":"2026-10-12T19:45:00Z","v":29006,"vw":68.659776},{"c":68.68,"h":68.68,"l":68.68,"n":7,"o":68.68,"t":"2026-10-12T20:00:00Z","v":718,"vw":68.68},{"c":69.16,"h":69.18,"l":68.89,"n":1325,"o":68.92,"t":"2026-10-13T13:30:00Z","v":57875,"vw":69.029089},{"c":69,"h":69.175,"l":68.97,"n":831,"o":69.17,"t":"2026-10-13T13:45:00Z","v":34457,"vw":69.084996},{"c":68.87,"h":68.99,"l":68.845,"n":730,"o":68.99,"t":"2026-10-13T14:00:00Z","v":32845,"vw":68.899048},{"c":68.92,"h":68.93,"l":68.845,"n":474,"o":68.885,"t":"2026-10-13T14:15:00Z","v":17382,"vw":68.898545},{"c":68.9,"h":68.92,"l":68.845,"n":541,"o":68.91,"t":"2026-10-13T14:30:00Z","v":23586,"vw":68.892607},{"c":68.885,"h":68.9,"l":68.855,"n":377,"o":68.9,"t":"2026-10-13T14:45:00Z","v":19792,"vw":68.876675},{"c":68.91,"h":68.93,"l":68.87,"n":330,"o":68.875,"t":"2026-10-13T15:00:00Z","v":21794,"vw":68.890191},{"c":68.915,"h":68.945,"l":68.908,"n":246,"o":68.908,"t":"2026-10-13T15:15:00Z","v":18692,"vw":68.921203},{"c":68.8843,"h":68.935,"l":68.8843,"n":268,"o":68.92,"t":"2026-10-13T15:30:00Z","v":24040,"vw":68.919011},{"c":68.88,"h":68.9,"l":68.83,"n":231,"o":68.89,"t":"2026-10-13T15:45:00Z","v":18137,"vw":68.856116},{"c":68.905,"h":68.905,"l":68.83,"n":310,"o":68.875,"t":"2026-10-13T16:00:00Z","v":21933,"vw":68.869555},{"c":68.88,"h":68.915,"l":68.86,"n":243,"o":68.91,"t":"2026-10-13T16:15:00Z","v":20081,"vw":68.883564},{"c":68.905,"h":68.91,"l":68.8499,"n":232,"o":68.87,"t":"2026-10-13T16:30:00Z","v":24260,"vw":68.883316},{"c":68.93,"h":68.93,"l":68.87,"n":189,"o":68.9,"t":"2026-10-13T16:45:00Z","v":9680,"vw":68.889802},{"c":68.9101,"h":68.93,"l":68.895,"n":170,"o":68.92,"t":"2026-10-13T17:00:00Z","v":12895,"vw":68.911403},{"c":68.93,"h":68.95,"l":68.88,"n":210,"o":68.915,"t":"2026-10-13T17:15:00Z","v":11784,"vw":68.906935},{"c":68.96,"h":68.986,"l":68.92,"n":231,"o":68.92,"t":"2026-10-13T17:30:00Z","v":18065,"vw":68.962931},{"c":68.985,"h":68.985,"l":68.94,"n":482,"o":68.965,"t":"2026-10-13T17:45:00Z","v":41672,"vw":68.960942},{"c":69.0601,"h":69.08,"l":68.985,"n":287,"o":68.995,"t":"2026-10-13T18:00:00Z","v":29558,"vw":69.054186},{"c":69.07,"h":69.0799,"l":69.035,"n":228,"o":69.065,"t":"2026-10-13T18:15:00Z","v":23336,"vw":69.051349},{"c":69.1301,"h":69.135,"l":69.065,"n":338,"o":69.075,"t":"2026-10-13T18:30:00Z","v":39593,"vw":69.10189},{"c":69.165,"h":69.165,"l":69.09,"n":292,"o":69.125,"t":"2026-10-13T18:45:00Z","v":39265,"vw":69.127668},{"c":69.185,"h":69.19,"l":69.135,"n":363,"o":69.175,"t":"2026-10-13T19:00:00Z","v":39613,"vw":69.165083},{"c":69.135,"h":69.21,"l":69.115,"n":634,"o":69.195,"t":"2026-10-13T19:15:00Z","v":42586,"vw":69.167819},{"c":69.105,"h":69.145,"l":69.09,"n":484,"o":69.13,"t":"2026-10-13T19:30:00Z","v":37557,"vw":69.120161},{"c":69.08,"h":69.12,"l":69.0624,"n":639,"o":69.1,"t":"2026-10-13T19:45:00Z","v":38774,"vw":69.09305},{"c":69.09,"h":69.09,"l":69.09,"n":6,"o":69.09,"t":"2026-10-13T20:00:00Z","v":1983,"vw":69.09},{"c":69.095,"h":69.22,"l":69,"n":892,"o":69,"t":"2026-10-14T13:30:00Z","v":54213,"vw":69.079001},{"c":69.0301,"h":69.145,"l":69.03,"n":1013,"o":69.0599,"t":"2026-10-14T13:45:00Z","v":60534,"vw":69.090466},{"c":68.93,"h":69.035,"l":68.905,"n":802,"o":69,"t":"2026-10-14T14:00:00Z","v":52714,"vw":68.96805},{"c":68.96,"h":68.995,"l":68.905,"n":685,"o":68.95,"t":"2026-10-14T14:15:00Z","v":49581,"vw":68.950338},{"c":68.905,"h":68.98,"l":68.905,"n":710,"o":68.955,"t":"2026-10-14T14:30:00Z","v":48586,"vw":68.934442},{"c":68.885,"h":68.9299,"l":68.865,"n":353,"o":68.91,"t":"2026-10-14T14:45:00Z","v":21178,"vw":68.898438},{"c":68.92,"h":68.93,"l":68.855,"n":560,"o":68.885,"t":"2026-10-14T15:00:00Z","v":38350,"vw":68.893606},{"c":68.94,"h":68.97,"l":68.905,"n":395,"o":68.92,"t":"2026-10-14T15:15:00Z","v":23097,"vw":68.941822},{"c":68.885,"h":68.9601,"l":68.885,"n":399,"o":68.94,"t":"2026-10-14T15:30:00Z","v":23441,"vw":68.924874},{"c":68.935,"h":68.985,"l":68.87,"n":388,"o":68.875,"t":"2026-10-14T15:45:00Z","v":32452,"vw":68.933595},{"c":68.915,"h":68.985,"l":68.91,"n":430,"o":68.9451,"t":"2026-10-14T16:00:00Z","v":41518,"vw":68.954061},{"c":68.9799,"h":68.98,"l":68.905,"n":325,"o":68.92,"t":"2026-10-14T16:15:00Z","v":23749,"vw":68.939603},{"c":68.98,"h":69.025,"l":68.97,"n":436,"o":68.98,"t":"2026-10-14T16:30:00Z","v":39410,"vw":69.000476},{"c":69,"h":69.0099,"l":68.96,"n":325,"o":68.9852,"t":"2026-10-14T16:45:00Z","v":30883,"vw":68.980885},{"c":68.94,"h":69.015,"l":68.94,"n":229,"o":69.01,"t":"2026-10-14T17:00:00Z","v":16796,"vw":68.973278},{"c":68.9699,"h":69,"l":68.93,"n":310,"o":68.945,"t":"2026-10-14T17:15:00Z","v":26987,"vw":68.956648},{"c":69,"h":69.0071,"l":68.96,"n":254,"o":68.96,"t":"2026-10-14T17:30:00Z","v":35338,"vw":68.984388},{"c":68.9943,"h":69.01,"l":68.94,"n":290,"o":69,"t":"2026-10-14T17:45:00Z","v":16420,"vw":68.985739},{"c":69.06,"h":69.06,"l":68.98,"n":321,"o":68.996,"t":"2026-10-14T18:00:00Z","v":95597,"vw":69.016815},{"c":69.07,"h":69.0861,"l":69.045,"n":279,"o":69.07,"t":"2026-10-14T18:15:00Z","v":19323,"vw":69.069334},{"c":69.11,"h":69.1157,"l":69.044,"n":284,"o":69.065,"t":"2026-10-14T18:30:00Z","v":25511,"vw":69.089135},{"c":69.09,"h":69.1267,"l":69.075,"n":222,"o":69.105,"t":"2026-10-14T18:45:00Z","v":24432,"vw":69.100477},{"c":69.105,"h":69.1257,"l":69.06,"n":368,"o":69.09,"t":"2026-10-14T19:00:00Z","v":45034,"vw":69.089494},{"c":69.13,"h":69.155,"l":69.105,"n":383,"o":69.106,"t":"2026-10-14T19:15:00Z","v":48603,"vw":69.126449},{"c":69.225,"h":69.2349,"l":69.135,"n":442,"o":69.135,"t":"2026-10-14T19:30:00Z","v":65703,"vw":69.201028},{"c":69.315,"h":69.315,"l":69.19,"n":1077,"o":69.225,"t":"2026-10-14T19:45:00Z","v":105269,"vw":69.257323},{"c":69.34,"h":69.34,"l":69.34,"n":7,"o":69.34,"t":"2026-10-14T20:00:00Z","v":15551,"vw":69.34},{"c":69.7166,"h":69.7166,"l":69.7166,"n":1,"o":69.7166,"t":"2026-10-14T20:45:00Z","v":135,"vw":69.7166},{"c":69.895,"h":70.1,"l":69.58,"n":2080,"o":69.61,"t":"2026-10-15T13:30:00Z","v":122272,"vw":69.896389},{"c":70.01,"h":70.02,"l":69.845,"n":1686,"o":69.865,"t":"2026-10-15T13:45:00Z","v":75847,"vw":69.924008},{"c":70.185,"h":70.2,"l":69.965,"n":1120,"o":70.01,"t":"2026-10-15T14:00:00Z","v":68808,"vw":70.108242},{"c":70.14,"h":70.25,"l":70.14,"n":850,"o":70.21,"t":"2026-10-15T14:15:00Z","v":54513,"vw":70.206417},{"c":70.16,"h":70.245,"l":70.1,"n":802,"o":70.15,"t":"2026-10-15T14:30:00Z","v":39505,"vw":70.154621},{"c":70.215,"h":70.23,"l":70.065,"n":710,"o":70.15,"t":"2026-10-15T14:45:00Z","v":128951,"vw":70.117791},{"c":70.28,"h":70.315,"l":70.19,"n":641,"o":70.22,"t":"2026-10-15T15:00:00Z","v":32832,"vw":70.272885},{"c":70.345,"h":70.3457,"l":70.245,"n":585,"o":70.27,"t":"2026-10-15T15:15:00Z","v":40924,"vw":70.284714},{"c":70.33,"h":70.3401,"l":70.29,"n":438,"o":70.34,"t":"2026-10-15T15:30:00Z","v":28922,"vw":70.320683},{"c":70.2257,"h":70.3198,"l":70.22,"n":397,"o":70.31,"t":"2026-10-15T15:45:00Z","v":19287,"vw":70.282324},{"c":70.195,"h":70.22577,"l":70.175,"n":323,"o":70.22577,"t":"2026-10-15T16:00:00Z","v":16167,"vw":70.195775},{"c":70.24,"h":70.24,"l":70.175,"n":279,"o":70.195,"t":"2026-10-15T16:15:00Z","v":23337,"vw":70.197572},{"c":70.2043,"h":70.26,"l":70.195,"n":346,"o":70.2303,"t":"2026-10-15T16:30:00Z","v":29406,"vw":70.222671},{"c":70.155,"h":70.205,"l":70.09,"n":294,"o":70.205,"t":"2026-10-15T16:45:00Z","v":13666,"vw":70.129403},{"c":70.121,"h":70.17,"l":70.1,"n":233,"o":70.17,"t":"2026-10-15T17:00:00Z","v":13236,"vw":70.141819},{"c":70.1286,"h":70.14,"l":70.115,"n":234,"o":70.115,"t":"2026-10-15T17:15:00Z","v":16642,"vw":70.127412},{"c":70.165,"h":70.1657,"l":70.1151,"n":251,"o":70.12,"t":"2026-10-15T17:30:00Z","v":15908,"vw":70.141886},{"c":70.255,"h":70.26,"l":70.14,"n":307,"o":70.16,"t":"2026-10-15T17:45:00Z","v":14040,"vw":70.215451},{"c":70.1901,"h":70.265,"l":70.175,"n":397,"o":70.25,"t":"2026-10-15T18:00:00Z","v":93176,"vw":70.251473},{"c":70.125,"h":70.2057,"l":70.12,"n":386,"o":70.191,"t":"2026-10-15T18:15:00Z","v":25952,"vw":70.173401},{"c":70.1,"h":70.1597,"l":70.08,"n":267,"o":70.12,"t":"2026-10-15T18:30:00Z","v":21021,"vw":70.118811},{"c":70.13,"h":70.135,"l":70.085,"n":284,"o":70.085,"t":"2026-10-15T18:45:00Z","v":22469,"vw":70.112242},{"c":70.185,"h":70.205,"l":70.12,"n":455,"o":70.1201,"t":"2026-10-15T19:00:00Z","v":20048,"vw":70.157504},{"c":70.125,"h":70.195,"l":70.125,"n":442,"o":70.195,"t":"2026-10-15T19:15:00Z","v":30136,"vw":70.173507},{"c":70.2099,"h":70.21,"l":70.12,"n":713,"o":70.13,"t":"2026-10-15T19:30:00Z","v":38908,"vw":70.164979},{"c":70.3,"h":70.335,"l":70.195,"n":994,"o":70.2324,"t":"2026-10-15T19:45:00Z","v":59461,"vw":70.278522},{"c":70.33,"h":70.33,"l":70.33,"n":8,"o":70.33,"t":"2026-10-15T20:00:00Z","v":924,"vw":70.33},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-15T22:00:00Z","v":100,"vw":70.29},{"c":70.85,"h":70.935,"l":70.69,"n":873,"o":70.69,"t":"2026-10-16T13:30:00Z","v":51060,"vw":70.816777},{"c":70.705,"h":70.88,"l":70.705,"n":815,"o":70.845,"t":"2026-10-16T13:45:00Z","v":56696,"vw":70.805788},{"c":70.54,"h":70.745,"l":70.525,"n":786,"o":70.69,"t":"2026-10-16T14:00:00Z","v":31764,"vw":70.640144},{"c":70.56,"h":70.605,"l":70.521,"n":506,"o":70.55,"t":"2026-10-16T14:15:00Z","v":34439,"vw":70.565072},{"c":70.6024,"h":70.63,"l":70.53,"n":624,"o":70.55,"t":"2026-10-16T14:30:00Z","v":24919,"vw":70.577549},{"c":70.6399,"h":70.6951,"l":70.585,"n":406,"o":70.5883,"t":"2026-10-16T14:45:00Z","v":21341,"vw":70.636015},{"c":70.6,"h":70.6499,"l":70.55,"n":380,"o":70.64,"t":"2026-10-16T15:00:00Z","v":49568,"vw":70.578518},{"c":70.515,"h":70.61,"l":70.5101,"n":416,"o":70.59,"t":"2026-10-16T15:15:00Z","v":23969,"vw":70.580629},{"c":70.466,"h":70.56,"l":70.466,"n":220,"o":70.52,"t":"2026-10-16T15:30:00Z","v":10599,"vw":70.537342},{"c":70.35,"h":70.53,"l":70.35,"n":372,"o":70.47,"t":"2026-10-16T15:45:00Z","v":32541,"vw":70.489674},{"c":70.4301,"h":70.4301,"l":70.295,"n":336,"o":70.34,"t":"2026-10-16T16:00:00Z","v":23559,"vw":70.360805},{"c":70.46,"h":70.4699,"l":70.41,"n":322,"o":70.46,"t":"2026-10-16T16:15:00Z","v":68743,"vw":70.422402},{"c":70.45,"h":70.47,"l":70.42,"n":341,"o":70.44,"t":"2026-10-16T16:30:00Z","v":16561,"vw":70.437644},{"c":70.435,"h":70.48,"l":70.39,"n":285,"o":70.47,"t":"2026-10-16T16:45:00Z","v":18730,"vw":70.417876},{"c":70.25,"h":70.45,"l":70.23,"n":345,"o":70.445,"t":"2026-10-16T17:00:00Z","v":22146,"vw":70.279988},{"c":70.3099,"h":70.31,"l":70.176,"n":336,"o":70.235,"t":"2026-10-16T17:15:00Z","v":15417,"vw":70.241812},{"c":70.37,"h":70.38,"l":70.3,"n":408,"o":70.33,"t":"2026-10-16T17:30:00Z","v":29838,"vw":70.32967},{"c":70.265,"h":70.3772,"l":70.25,"n":401,"o":70.36,"t":"2026-10-16T17:45:00Z","v":43332,"vw":70.337114},{"c":70.255,"h":70.2624,"l":70.19,"n":363,"o":70.2542,"t":"2026-10-16T18:00:00Z","v":24980,"vw":70.230819},{"c":70.2,"h":70.275,"l":70.18,"n":341,"o":70.26,"t":"2026-10-16T18:15:00Z","v":19702,"vw":70.210449},{"c":70.26,"h":70.26,"l":70.1801,"n":369,"o":70.2,"t":"2026-10-16T18:30:00Z","v":18095,"vw":70.220572},{"c":70.2399,"h":70.2857,"l":70.2,"n":374,"o":70.27,"t":"2026-10-16T18:45:00Z","v":23908,"vw":70.255241},{"c":70.29,"h":70.2999,"l":70.2,"n":498,"o":70.236,"t":"2026-10-16T19:00:00Z","v":39262,"vw":70.25265},{"c":70.3,"h":70.33,"l":70.24,"n":408,"o":70.2942,"t":"2026-10-16T19:15:00Z","v":26954,"vw":70.291592},{"c":70.27,"h":70.335,"l":70.26,"n":385,"o":70.32,"t":"2026-10-16T19:30:00Z","v":18942,"vw":70.301854},{"c":70.375,"h":70.4,"l":70.29,"n":1151,"o":70.29,"t":"2026-10-16T19:45:00Z","v":120728,"vw":70.357472},{"c":70.34,"h":70.34,"l":70.34,"n":8,"o":70.34,"t":"2026-10-16T20:00:00Z","v":123968,"vw":70.34},{"c":70.34,"h":70.63,"l":70.34,"n":8,"o":70.63,"t":"2026-10-19T11:00:00Z","v":1401,"vw":70.432504},{"c":70.26,"h":70.265,"l":70.26,"n":5,"o":70.26,"t":"2026-10-19T13:15:00Z","v":2838,"vw":70.261533},{"c":70.44,"h":70.52,"l":70.12,"n":1413,"o":70.12,"t":"2026-10-19T13:30:00Z","v":67417,"vw":70.320364},{"c":70.4101,"h":70.5,"l":70.375,"n":565,"o":70.42,"t":"2026-10-19T13:45:00Z","v":25793,"vw":70.416396},{"c":70.3801,"h":70.4699,"l":70.34,"n":576,"o":70.39,"t":"2026-10-19T14:00:00Z","v":23145,"vw":70.385261},{"c":70.24,"h":70.42,"l":70.22,"n":481,"o":70.41,"t":"2026-10-19T14:15:00Z","v":20271,"vw":70.33183},{"c":70.135,"h":70.285,"l":70.135,"n":534,"o":70.25,"t":"2026-10-19T14:30:00Z","v":18914,"vw":70.191403},{"c":70.15,"h":70.15,"l":70.085,"n":450,"o":70.13,"t":"2026-10-19T14:45:00Z","v":16356,"vw":70.111534},{"c":70.15,"h":70.19,"l":70.12,"n":343,"o":70.18,"t":"2026-10-19T15:00:00Z","v":13609,"vw":70.155011},{"c":70.29,"h":70.295,"l":70.1747,"n":492,"o":70.1747,"t":"2026-10-19T15:15:00Z","v":24125,"vw":70.251549},{"c":70.25,"h":70.31,"l":70.25,"n":294,"o":70.295,"t":"2026-10-19T15:30:00Z","v":18227,"vw":70.289714},{"c":70.225,"h":70.26,"l":70.195,"n":339,"o":70.235,"t":"2026-10-19T15:45:00Z","v":26082,"vw":70.214443},{"c":70.15,"h":70.23,"l":70.1,"n":364,"o":70.22,"t":"2026-10-19T16:00:00Z","v":25386,"vw":70.138411},{"c":70.185,"h":70.185,"l":70.125,"n":280,"o":70.15,"t":"2026-10-19T16:15:00Z","v":17472,"vw":70.158605},{"c":70.21,"h":70.21,"l":70.165,"n":280,"o":70.2,"t":"2026-10-19T16:30:00Z","v":26670,"vw":70.193507},{"c":70.215,"h":70.215,"l":70.18,"n":224,"o":70.21,"t":"2026-10-19T16:45:00Z","v":16571,"vw":70.196404},{"c":70.2681,"h":70.2681,"l":70.195,"n":282,"o":70.2199,"t":"2026-10-19T17:00:00Z","v":20457,"vw":70.223304},{"c":70.255,"h":70.265,"l":70.21,"n":278,"o":70.2501,"t":"2026-10-19T17:15:00Z","v":27286,"vw":70.248141},{"c":70.295,"h":70.295,"l":70.225,"n":261,"o":70.245,"t":"2026-10-19T17:30:00Z","v":20189,"vw":70.255406},{"c":70.34,"h":70.35,"l":70.285,"n":347,"o":70.29,"t":"2026-10-19T17:45:00Z","v":28841,"vw":70.312013},{"c":70.3501,"h":70.36,"l":70.32,"n":305,"o":70.355,"t":"2026-10-19T18:00:00Z","v":16458,"vw":70.340923},{"c":70.3101,"h":70.375,"l":70.3101,"n":202,"o":70.36,"t":"2026-10-19T18:15:00Z","v":21351,"vw":70.342578},{"c":70.33,"h":70.33,"l":70.26,"n":335,"o":70.305,"t":"2026-10-19T18:30:00Z","v":35470,"vw":70.295719},{"c":70.35,"h":70.365,"l":70.3143,"n":251,"o":70.33,"t":"2026-10-19T18:45:00Z","v":19785,"vw":70.346782},{"c":70.345,"h":70.385,"l":70.3301,"n":244,"o":70.3559,"t":"2026-10-19T19:00:00Z","v":22987,"vw":70.353618},{"c":70.33,"h":70.36,"l":70.305,"n":318,"o":70.345,"t":"2026-10-19T19:15:00Z","v":34187,"vw":70.334544},{"c":70.3857,"h":70.39,"l":70.3202,"n":444,"o":70.33,"t":"2026-10-19T19:30:00Z","v":30766,"vw":70.360427},{"c":70.21,"h":70.375,"l":70.21,"n":877,"o":70.375,"t":"2026-10-19T19:45:00Z","v":57605,"vw":70.277004},{"c":70.23,"h":70.23,"l":70.23,"n":8,"o":70.23,"t":"2026-10-19T20:00:00Z","v":12134,"vw":70.23},{"c":70.79,"h":70.835,"l":70.36,"n":1332,"o":70.36,"t":"2026-10-20T13:30:00Z","v":91649,"vw":70.629786},{"c":71.0636,"h":71.0636,"l":70.749,"n":1208,"o":70.82,"t":"2026-10-20T13:45:00Z","v":47267,"vw":70.973322},{"c":70.805,"h":71.06,"l":70.735,"n":1328,"o":71.05,"t":"2026-10-20T14:00:00Z","v":103251,"vw":70.858554},{"c":70.775,"h":70.8599,"l":70.76,"n":681,"o":70.7897,"t":"2026-10-20T14:15:00Z","v":42809,"vw":70.80684},{"c":70.8,"h":70.835,"l":70.74,"n":881,"o":70.7657,"t":"2026-10-20T14:30:00Z","v":44183,"vw":70.788145},{"c":70.985,"h":70.99,"l":70.765,"n":606,"o":70.77,"t":"2026-10-20T14:45:00Z","v":37054,"vw":70.888009},{"c":70.84,"h":70.985,"l":70.805,"n":730,"o":70.955,"t":"2026-10-20T15:00:00Z","v":30145,"vw":70.928823},{"c":70.825,"h":70.92,"l":70.81,"n":477,"o":70.84,"t":"2026-10-20T15:15:00Z","v":25205,"vw":70.860561},{"c":70.835,"h":70.85,"l":70.7798,"n":297,"o":70.815,"t":"2026-10-20T15:30:00Z","v":14075,"vw":70.815535},{"c":70.855,"h":70.88,"l":70.81,"n":328,"o":70.81,"t":"2026-10-20T15:45:00Z","v":17227,"vw":70.846563},{"c":70.86,"h":70.86,"l":70.81,"n":286,"o":70.86,"t":"2026-10-20T16:00:00Z","v":21310,"vw":70.840478},{"c":70.84,"h":70.86,"l":70.8,"n":304,"o":70.86,"t":"2026-10-20T16:15:00Z","v":15506,"vw":70.827231},{"c":70.886,"h":70.9,"l":70.84,"n":252,"o":70.85,"t":"2026-10-20T16:30:00Z","v":13779,"vw":70.872146},{"c":70.8941,"h":70.935,"l":70.875,"n":312,"o":70.89,"t":"2026-10-20T16:45:00Z","v":20001,"vw":70.911033},{"c":70.8785,"h":70.905,"l":70.845,"n":263,"o":70.9,"t":"2026-10-20T17:00:00Z","v":20193,"vw":70.877583},{"c":70.94,"h":70.955,"l":70.8898,"n":217,"o":70.8942,"t":"2026-10-20T17:15:00Z","v":18149,"vw":70.927156},{"c":70.99,"h":70.99,"l":70.935,"n":156,"o":70.95,"t":"2026-10-20T17:30:00Z","v":16567,"vw":70.955617},{"c":70.995,"h":71.03,"l":70.985,"n":288,"o":71,"t":"2026-10-20T17:45:00Z","v":21807,"vw":71.00432},{"c":71.025,"h":71.045,"l":71,"n":253,"o":71,"t":"2026-10-20T18:00:00Z","v":86094,"vw":71.037728},{"c":71,"h":71.05,"l":71,"n":262,"o":71.035,"t":"2026-10-20T18:15:00Z","v":36262,"vw":71.03039},{"c":70.9867,"h":71.03,"l":70.9801,"n":242,"o":71,"t":"2026-10-20T18:30:00Z","v":20582,"vw":71.008865},{"c":70.98,"h":71.01,"l":70.97,"n":201,"o":70.98,"t":"2026-10-20T18:45:00Z","v":17344,"vw":70.98655},{"c":70.945,"h":71.02,"l":70.94,"n":232,"o":70.99,"t":"2026-10-20T19:00:00Z","v":20791,"vw":70.977661},{"c":70.95,"h":70.985,"l":70.9301,"n":332,"o":70.94,"t":"2026-10-20T19:15:00Z","v":26293,"vw":70.948684},{"c":70.995,"h":71,"l":70.94,"n":372,"o":70.955,"t":"2026-10-20T19:30:00Z","v":41488,"vw":70.973945},{"c":71.055,"h":71.08,"l":70.98,"n":614,"o":70.9998,"t":"2026-10-20T19:45:00Z","v":44581,"vw":71.03573},{"c":71.08,"h":71.08,"l":71.08,"n":6,"o":71.08,"t":"2026-10-20T20:00:00Z","v":1523,"vw":71.08},{"c":70.7579,"h":70.7579,"l":70.7579,"n":1,"o":70.7579,"t":"2026-10-20T21:30:00Z","v":100,"vw":70.7579},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-10-21T12:45:00Z","v":293,"vw":71},{"c":70.88,"h":70.94,"l":70.735,"n":1055,"o":70.88,"t":"2026-10-21T13:30:00Z","v":54869,"vw":70.868734},{"c":70.98,"h":71.07,"l":70.84,"n":701,"o":70.87,"t":"2026-10-21T13:45:00Z","v":30644,"vw":70.966006},{"c":70.88,"h":70.95,"l":70.745,"n":715,"o":70.95,"t":"2026-10-21T14:00:00Z","v":37322,"vw":70.85702},{"c":70.82,"h":70.9,"l":70.82,"n":444,"o":70.835,"t":"2026-10-21T14:15:00Z","v":25841,"vw":70.84715},{"c":70.85,"h":70.9,"l":70.81,"n":408,"o":70.81,"t":"2026-10-21T14:30:00Z","v":15001,"vw":70.876939},{"c":70.905,"h":70.925,"l":70.87,"n":323,"o":70.8761,"t":"2026-10-21T14:45:00Z","v":24401,"vw":70.903781},{"c":70.84,"h":70.9,"l":70.835,"n":354,"o":70.9,"t":"2026-10-21T15:00:00Z","v":28180,"vw":70.866686},{"c":70.8299,"h":70.86,"l":70.81,"n":297,"o":70.836,"t":"2026-10-21T15:15:00Z","v":17427,"vw":70.836637},{"c":70.815,"h":70.8341,"l":70.78,"n":284,"o":70.825,"t":"2026-10-21T15:30:00Z","v":23425,"vw":70.801325},{"c":70.82,"h":70.835,"l":70.81,"n":234,"o":70.825,"t":"2026-10-21T15:45:00Z","v":22745,"vw":70.823318},{"c":70.81,"h":70.825,"l":70.785,"n":214,"o":70.81,"t":"2026-10-21T16:00:00Z","v":15169,"vw":70.805136},{"c":70.8152,"h":70.83,"l":70.795,"n":256,"o":70.82,"t":"2026-10-21T16:15:00Z","v":24886,"vw":70.816932},{"c":70.775,"h":70.835,"l":70.74,"n":521,"o":70.835,"t":"2026-10-21T16:30:00Z","v":33347,"vw":70.7694},{"c":70.785,"h":70.815,"l":70.73,"n":326,"o":70.77,"t":"2026-10-21T16:45:00Z","v":39649,"vw":70.788713},{"c":70.765,"h":70.79,"l":70.75,"n":342,"o":70.785,"t":"2026-10-21T17:00:00Z","v":25780,"vw":70.779125},{"c":70.8051,"h":70.8051,"l":70.7632,"n":234,"o":70.775,"t":"2026-10-21T17:15:00Z","v":73183,"vw":70.789589},{"c":70.81,"h":70.83,"l":70.78,"n":337,"o":70.805,"t":"2026-10-21T17:30:00Z","v":43406,"vw":70.810288},{"c":70.825,"h":70.835,"l":70.7699,"n":295,"o":70.81,"t":"2026-10-21T17:45:00Z","v":20616,"vw":70.792822},{"c":70.865,"h":70.865,"l":70.8,"n":258,"o":70.8241,"t":"2026-10-21T18:00:00Z","v":30886,"vw":70.82202},{"c":70.85,"h":70.8657,"l":70.835,"n":287,"o":70.855,"t":"2026-10-21T18:15:00Z","v":47514,"vw":70.849339},{"c":70.865,"h":70.875,"l":70.84,"n":193,"o":70.85,"t":"2026-10-21T18:30:00Z","v":22950,"vw":70.855262},{"c":70.795,"h":70.89,"l":70.795,"n":445,"o":70.875,"t":"2026-10-21T18:45:00Z","v":30818,"vw":70.85136},{"c":70.71,"h":70.79,"l":70.66,"n":655,"o":70.79,"t":"2026-10-21T19:00:00Z","v":35082,"vw":70.731005},{"c":70.79,"h":70.79,"l":70.7001,"n":648,"o":70.71,"t":"2026-10-21T19:15:00Z","v":54073,"vw":70.76593},{"c":70.815,"h":70.8199,"l":70.74,"n":483,"o":70.78,"t":"2026-10-21T19:30:00Z","v":32927,"vw":70.7869},{"c":70.855,"h":70.9477,"l":70.81,"n":865,"o":70.81,"t":"2026-10-21T19:45:00Z","v":65979,"vw":70.89193},{"c":70.88,"h":70.88,"l":70.88,"n":8,"o":70.88,"t":"2026-10-21T20:00:00Z","v":39566,"vw":70.88},{"c":70.83,"h":70.83,"l":70.83,"n":3,"o":70.83,"t":"2026-10-21T22:00:00Z","v":266,"vw":70.83},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-21T22:45:00Z","v":100,"vw":70.8},{"c":71.12,"h":71.155,"l":70.78,"n":1377,"o":70.78,"t":"2026-10-22T13:30:00Z","v":58719,"vw":70.965105},{"c":71.16,"h":71.22,"l":71.05,"n":1594,"o":71.09,"t":"2026-10-22T13:45:00Z","v":61427,"vw":71.109045},{"c":71.1199,"h":71.22,"l":71.08,"n":1168,"o":71.16,"t":"2026-10-22T14:00:00Z","v":56206,"vw":71.138383},{"c":71.03,"h":71.28,"l":71.005,"n":802,"o":71.125,"t":"2026-10-22T14:15:00Z","v":33998,"vw":71.139131},{"c":70.915,"h":71.035,"l":70.88,"n":881,"o":71.03,"t":"2026-10-22T14:30:00Z","v":31709,"vw":70.925441},{"c":71.1,"h":71.1,"l":70.915,"n":483,"o":70.9201,"t":"2026-10-22T14:45:00Z","v":20354,"vw":71.013592},{"c":71.09,"h":71.145,"l":71.0701,"n":501,"o":71.095,"t":"2026-10-22T15:00:00Z","v":22773,"vw":71.103675},{"c":71.13,"h":71.13,"l":71.05,"n":477,"o":71.07,"t":"2026-10-22T15:15:00Z","v":22086,"vw":71.098034},{"c":71.1431,"h":71.165,"l":71.0625,"n":526,"o":71.1199,"t":"2026-10-22T15:30:00Z","v":32858,"vw":71.100972},{"c":71.23,"h":71.26,"l":71.135,"n":257,"o":71.135,"t":"2026-10-22T15:45:00Z","v":10321,"vw":71.206633},{"c":71.22,"h":71.315,"l":71.22,"n":432,"o":71.23,"t":"2026-10-22T16:00:00Z","v":20883,"vw":71.267214},{"c":71.33,"h":71.33,"l":71.265,"n":363,"o":71.265,"t":"2026-10-22T16:15:00Z","v":32361,"vw":71.291014},{"c":71.18,"h":71.305,"l":71.16,"n":290,"o":71.3031,"t":"2026-10-22T16:30:00Z","v":24325,"vw":71.21707},{"c":71.28,"h":71.295,"l":71.135,"n":306,"o":71.175,"t":"2026-10-22T16:45:00Z","v":21704,"vw":71.209343},{"c":71.215,"h":71.27,"l":71.175,"n":304,"o":71.27,"t":"2026-10-22T17:00:00Z","v":19765,"vw":71.219194},{"c":71.235,"h":71.235,"l":71.155,"n":349,"o":71.22,"t":"2026-10-22T17:15:00Z","v":16504,"vw":71.193617},{"c":71.34,"h":71.34,"l":71.23,"n":232,"o":71.235,"t":"2026-10-22T17:30:00Z","v":19011,"vw":71.303109},{"c":71.355,"h":71.366,"l":71.305,"n":274,"o":71.3301,"t":"2026-10-22T17:45:00Z","v":17904,"vw":71.327572},{"c":71.38,"h":71.416,"l":71.265,"n":366,"o":71.31,"t":"2026-10-22T18:00:00Z","v":16305,"vw":71.330671},{"c":71.43,"h":71.465,"l":71.37,"n":707,"o":71.385,"t":"2026-10-22T18:15:00Z","v":78081,"vw":71.441469},{"c":71.42,"h":71.4276,"l":71.355,"n":494,"o":71.42,"t":"2026-10-22T18:30:00Z","v":81673,"vw":71.368902},{"c":71.465,"h":71.48,"l":71.42,"n":364,"o":71.42,"t":"2026-10-22T18:45:00Z","v":35053,"vw":71.445204},{"c":71.5901,"h":71.615,"l":71.4641,"n":453,"o":71.4699,"t":"2026-10-22T19:00:00Z","v":27886,"vw":71.545525},{"c":71.65,"h":71.66,"l":71.57,"n":381,"o":71.6,"t":"2026-10-22T19:15:00Z","v":31105,"vw":71.620369},{"c":71.61,"h":71.6601,"l":71.5948,"n":569,"o":71.6601,"t":"2026-10-22T19:30:00Z","v":43546,"vw":71.621492},{"c":71.765,"h":71.8,"l":71.6,"n":905,"o":71.615,"t":"2026-10-22T19:45:00Z","v":63192,"vw":71.713893},{"c":71.9,"h":71.9,"l":71.78,"n":9,"o":71.78,"t":"2026-10-22T20:00:00Z","v":551,"vw":71.802059}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.686539072827725,"strike":77.25310489201406,"iv":0.29401267684086585,"gamma":0.05785933832071207,"theta":-0.03164924046523422,"vega":0.05589443502840253,"rho":0.009934545454194059,"breakevenPct":8.581281645084692},{"delta":0.25,"premium":1.025,"strike":77.50711920411703,"iv":0.36009380933986956,"gamma":0.04405074572121479,"theta":-0.04224010175056821,"vega":0.06381350536643707,"rho":0.01266631647542063,"breakevenPct":9.406685990689652},{"delta":0.3,"premium":1.0001011855530542,"strike":75.33603161474811,"iv":0.2767687098466352,"gamma":0.06446745461426516,"theta":-0.036028885490251905,"vega":0.06962603981003782,"rho":0.015218553104087812,"breakevenPct":6.347356924353818},{"delta":0.35,"premium":0.9780686717588567,"strike":73.85965664120572,"iv":0.21374688253680824,"gamma":0.08621383787127848,"theta":-0.030704442671626114,"vega":0.07422468512392161,"rho":0.01774899518423044,"breakevenPct":4.2598569419957855},{"delta":0.4,"premium":1.1104494398504094,"strike":73.19775280074795,"iv":0.20047678362151636,"gamma":0.0958674569793243,"theta":-0.03050548103523285,"vega":0.07737302441902842,"rho":0.02032450479425456,"breakevenPct":3.5221541384764077},{"delta":0.45,"premium":1.2035928589788416,"strike":72.64271427347438,"iv":0.18352917688953202,"gamma":0.1077429565320902,"theta":-0.029150193265418303,"vega":0.07895162720196897,"rho":0.022897344820804567,"breakevenPct":2.8786669440697024},{"delta":0.5,"premium":1.280019099888233,"strike":72.13320600074512,"iv":0.16501475804617527,"gamma":0.12056509423338897,"theta":-0.027302249631674047,"vega":0.0798614395155156,"rho":0.025469047464124393,"breakevenPct":2.275320563713212},{"delta":0.55,"premium":1.3689291703301716,"strike":71.74934847152664,"iv":0.15188420810792863,"gamma":0.12920172438388186,"theta":-0.02546081129374797,"vega":0.07826972014405412,"rho":0.02814019368607315,"breakevenPct":1.8644157729964022},{"delta":0.6,"premium":1.4622583504342606,"strike":71.4099696347845,"iv":0.14065947617498994,"gamma":0.13635674051437013,"theta":-0.023621675744043273,"vega":0.07579249181794266,"rho":0.030846541612595986,"breakevenPct":1.5216327461949946},{"delta":0.65,"premium":1.5555875305383495,"strike":71.07059079804236,"iv":0.12943474424205123,"gamma":0.14351175664485843,"theta":-0.021782540194338576,"vega":0.07331526349183119,"rho":0.03355288953911883,"breakevenPct":1.178849719393586},{"delta":0.7,"premium":1.6492597710225028,"strike":70.84366363995262,"iv":0.11895487564153177,"gamma":0.13884034741413342,"theta":-0.019774101855507303,"vega":0.06631204105803395,"rho":0.036339198672492884,"breakevenPct":0.9932062008569646},{"delta":0.75,"premium":1.7430221081721278,"strike":70.64626924595342,"iv":0.10867062771417291,"gamma":0.13106300829056453,"theta":-0.017721200157915513,"vega":0.05812017370706672,"rho":0.03914650771877737,"breakevenPct":0.8488316440868522},{"delta":0.8,"premium":1.836784445321753,"strike":70.4488748519542,"iv":0.09838637978681403,"gamma":0.12328566916699564,"theta":-0.01566829846032372,"vega":0.049928306356099475,"rho":0.04195381676506185,"breakevenPct":0.7044570873167397},{"delta":0.85,"premium":1.9305467824713776,"strike":70.251480457955,"iv":0.08810213185945519,"gamma":0.11550833004342677,"theta":-0.013615396762731938,"vega":0.041736439005132256,"rho":0.04476112581134633,"breakevenPct":0.5600825305466276},{"delta":0.9,"premium":2.0243091196210026,"strike":70.05408606395578,"iv":0.07781788393209632,"gamma":0.10773099091985786,"theta":-0.011562495065140148,"vega":0.033544571654165016,"rho":0.04756843485763082,"breakevenPct":0.41570797377651514}],"put":[{"delta":0.1,"premium":0.48113184797410746,"strike":63.55937953894538,"iv":0.38870859189031637,"gamma":0.02375600390683373,"theta":-0.025212982687179718,"vega":0.03454988352557756,"rho":-0.006359831360785479,"breakevenPct":12.122809012299708},{"delta":0.15,"premium":1.025,"strike":61.267222949377484,"iv":0.6077246935683698,"gamma":0.01912344044936066,"theta":-0.0482971624425783,"vega":0.046831849353663794,"rho":-0.009532977720843133,"breakevenPct":16.07380475149417},{"delta":0.2,"premium":0.6223897565914612,"strike":67.80097994140924,"iv":0.26884231262635805,"gamma":0.05304391865920016,"theta":-0.024520006512426636,"vega":0.056233188076061626,"rho":-0.012531343184969785,"breakevenPct":6.4104344039874945},{"delta":0.25,"premium":1.121950064649172,"strike":67.58533505731126,"iv":0.359642051170462,"gamma":0.04456121334605684,"theta":-0.03744509970664921,"vega":0.0636095022871062,"rho":-0.015614625901112624,"breakevenPct":7.40681945853708},{"delta":0.3,"premium":1.1920415395292978,"strike":69.17041539529298,"iv":0.29875569585572215,"gamma":0.05804036649784501,"theta":-0.03361039655545786,"vega":0.06975935240862421,"rho":-0.018682888364750422,"breakevenPct":5.296219203449875},{"delta":0.35,"premium":1.2936567763002849,"strike":70.18656776300286,"iv":0.2633342421850281,"gamma":0.07022563283116626,"theta":-0.0309020618806261,"vega":0.074258946412727,"rho":-0.021755966527391667,"breakevenPct":4.022135710918699},{"delta":0.4,"premium":1.3773459681918796,"strike":71.00781989397294,"iv":0.2316767738418322,"gamma":0.08301024785119325,"theta":-0.02773756650319614,"vega":0.07758898064559212,"rho":-0.02482087265987877,"breakevenPct":2.9946030568667434},{"delta":0.45,"premium":1.5451329083317444,"strike":71.56710969443915,"iv":0.22002132071791325,"gamma":0.08982521524059954,"theta":-0.026701734201507222,"vega":0.07855347859057965,"rho":-0.027743030818135575,"breakevenPct":2.4491825214441287},{"delta":0.5,"premium":1.7051065719360565,"strike":72.10035523978685,"iv":0.2076581705150977,"gamma":0.09652504440497336,"theta":-0.02525772646536412,"vega":0.07903907637655418,"rho":-0.030675048183517493,"breakevenPct":1.9291603958612409},{"delta":0.55,"premium":1.838321492007105,"strike":72.54440497335702,"iv":0.19287131438721133,"gamma":0.10283055062166964,"theta":-0.022415808170515094,"vega":0.07788454706927175,"rho":-0.03364083115206239,"breakevenPct":1.4961222048621972},{"delta":0.6,"premium":1.9715364120781527,"strike":72.98845470692717,"iv":0.17808445825932503,"gamma":0.1091360568383659,"theta":-0.01957388987566607,"vega":0.07673001776198934,"rho":-0.03660661412060729,"breakevenPct":1.0630840138631545},{"delta":0.65,"premium":2.415917056074767,"strike":73.56892523364486,"iv":0.18634766355140187,"gamma":0.09968516355140185,"theta":-0.01904485981308411,"vega":0.07311577102803739,"rho":-0.03963380085334851,"breakevenPct":0.8734909758009265},{"delta":0.7,"premium":3.0484228971962612,"strike":74.30607476635514,"iv":0.20404112149532708,"gamma":0.08633971962616822,"theta":-0.019373364485981308,"vega":0.06899205607476636,"rho":-0.04276407333394945,"breakevenPct":0.7277070644206198},{"delta":0.75,"premium":4.3614147909967835,"strike":75.65273311897106,"iv":0.2507749196141479,"gamma":0.06404919614147911,"theta":-0.021944372990353695,"vega":0.06312379421221866,"rho":-0.04633049456722433,"breakevenPct":0.6808047813119594}]},"raw":{"call":[{"delta":0.2,"premium":0.686539072827725,"strike":77.25310489201406,"iv":0.29401267684086585,"gamma":0.05785933832071207,"theta":-0.03164924046523422,"vega":0.05589443502840253,"rho":0.009934545454194059,"breakevenPct":8.581281645084692},{"delta":0.25,"premium":1.025,"strike":77.50711920411703,"iv":0.36009380933986956,"gamma":0.04405074572121479,"theta":-0.04224010175056821,"vega":0.06381350536643707,"rho":0.01266631647542063,"breakevenPct":9.406685990689652},{"delta":0.3,"premium":1.0001011855530542,"strike":75.33603161474811,"iv":0.2767687098466352,"gamma":0.06446745461426516,"theta":-0.036028885490251905,"vega":0.06962603981003782,"rho":0.015218553104087812,"breakevenPct":6.347356924353818},{"delta":0.35,"premium":0.9780686717588567,"strike":73.85965664120572,"iv":0.21374688253680824,"gamma":0.08621383787127848,"theta":-0.030704442671626114,"vega":0.07422468512392161,"rho":0.01774899518423044,"breakevenPct":4.2598569419957855},{"delta":0.4,"premium":1.1104494398504094,"strike":73.19775280074795,"iv":0.20047678362151636,"gamma":0.0958674569793243,"theta":-0.03050548103523285,"vega":0.07737302441902842,"rho":0.02032450479425456,"breakevenPct":3.5221541384764077},{"delta":0.45,"premium":1.2035928589788416,"strike":72.64271427347438,"iv":0.18352917688953202,"gamma":0.1077429565320902,"theta":-0.029150193265418303,"vega":0.07895162720196897,"rho":0.022897344820804567,"breakevenPct":2.8786669440697024},{"delta":0.5,"premium":1.280019099888233,"strike":72.13320600074512,"iv":0.16501475804617527,"gamma":0.12056509423338897,"theta":-0.027302249631674047,"vega":0.0798614395155156,"rho":0.025469047464124393,"breakevenPct":2.275320563713212},{"delta":0.55,"premium":1.3689291703301716,"strike":71.74934847152664,"iv":0.15188420810792863,"gamma":0.12920172438388186,"theta":-0.02546081129374797,"vega":0.07826972014405412,"rho":0.02814019368607315,"breakevenPct":1.8644157729964022},{"delta":0.6,"premium":1.4622583504342606,"strike":71.4099696347845,"iv":0.14065947617498994,"gamma":0.13635674051437013,"theta":-0.023621675744043273,"vega":0.07579249181794266,"rho":0.030846541612595986,"breakevenPct":1.5216327461949946},{"delta":0.65,"premium":1.5555875305383495,"strike":71.07059079804236,"iv":0.12943474424205123,"gamma":0.14351175664485843,"theta":-0.021782540194338576,"vega":0.07331526349183119,"rho":0.03355288953911883,"breakevenPct":1.178849719393586},{"delta":0.7,"premium":1.6492597710225028,"strike":70.84366363995262,"iv":0.11895487564153177,"gamma":0.13884034741413342,"theta":-0.019774101855507303,"vega":0.06631204105803395,"rho":0.036339198672492884,"breakevenPct":0.9932062008569646},{"delta":0.75,"premium":1.7430221081721278,"strike":70.64626924595342,"iv":0.10867062771417291,"gamma":0.13106300829056453,"theta":-0.017721200157915513,"vega":0.05812017370706672,"rho":0.03914650771877737,"breakevenPct":0.8488316440868522},{"delta":0.8,"premium":1.836784445321753,"strike":70.4488748519542,"iv":0.09838637978681403,"gamma":0.12328566916699564,"theta":-0.01566829846032372,"vega":0.049928306356099475,"rho":0.04195381676506185,"breakevenPct":0.7044570873167397},{"delta":0.85,"premium":1.9305467824713776,"strike":70.251480457955,"iv":0.08810213185945519,"gamma":0.11550833004342677,"theta":-0.013615396762731938,"vega":0.041736439005132256,"rho":0.04476112581134633,"breakevenPct":0.5600825305466276},{"delta":0.9,"premium":2.0243091196210026,"strike":70.05408606395578,"iv":0.07781788393209632,"gamma":0.10773099091985786,"theta":-0.011562495065140148,"vega":0.033544571654165016,"rho":0.04756843485763082,"breakevenPct":0.41570797377651514}],"put":[{"delta":0.1,"premium":0.48113184797410746,"strike":63.55937953894538,"iv":0.38870859189031637,"gamma":0.02375600390683373,"theta":-0.025212982687179718,"vega":0.03454988352557756,"rho":-0.006359831360785479,"breakevenPct":12.122809012299708},{"delta":0.15,"premium":1.025,"strike":61.267222949377484,"iv":0.6077246935683698,"gamma":0.01912344044936066,"theta":-0.0482971624425783,"vega":0.046831849353663794,"rho":-0.009532977720843133,"breakevenPct":16.07380475149417},{"delta":0.2,"premium":0.6223897565914612,"strike":67.80097994140924,"iv":0.26884231262635805,"gamma":0.05304391865920016,"theta":-0.024520006512426636,"vega":0.056233188076061626,"rho":-0.012531343184969785,"breakevenPct":6.4104344039874945},{"delta":0.25,"premium":1.121950064649172,"strike":67.58533505731126,"iv":0.359642051170462,"gamma":0.04456121334605684,"theta":-0.03744509970664921,"vega":0.0636095022871062,"rho":-0.015614625901112624,"breakevenPct":7.40681945853708},{"delta":0.3,"premium":1.1920415395292978,"strike":69.17041539529298,"iv":0.29875569585572215,"gamma":0.05804036649784501,"theta":-0.03361039655545786,"vega":0.06975935240862421,"rho":-0.018682888364750422,"breakevenPct":5.296219203449875},{"delta":0.35,"premium":1.2936567763002849,"strike":70.18656776300286,"iv":0.2633342421850281,"gamma":0.07022563283116626,"theta":-0.0309020618806261,"vega":0.074258946412727,"rho":-0.021755966527391667,"breakevenPct":4.022135710918699},{"delta":0.4,"premium":1.3773459681918796,"strike":71.00781989397294,"iv":0.2316767738418322,"gamma":0.08301024785119325,"theta":-0.02773756650319614,"vega":0.07758898064559212,"rho":-0.02482087265987877,"breakevenPct":2.9946030568667434},{"delta":0.45,"premium":1.5451329083317444,"strike":71.56710969443915,"iv":0.22002132071791325,"gamma":0.08982521524059954,"theta":-0.026701734201507222,"vega":0.07855347859057965,"rho":-0.027743030818135575,"breakevenPct":2.4491825214441287},{"delta":0.5,"premium":1.7051065719360565,"strike":72.10035523978685,"iv":0.2076581705150977,"gamma":0.09652504440497336,"theta":-0.02525772646536412,"vega":0.07903907637655418,"rho":-0.030675048183517493,"breakevenPct":1.9291603958612409},{"delta":0.55,"premium":1.838321492007105,"strike":72.54440497335702,"iv":0.19287131438721133,"gamma":0.10283055062166964,"theta":-0.022415808170515094,"vega":0.07788454706927175,"rho":-0.03364083115206239,"breakevenPct":1.4961222048621972},{"delta":0.6,"premium":1.9715364120781527,"strike":72.98845470692717,"iv":0.17808445825932503,"gamma":0.1091360568383659,"theta":-0.01957388987566607,"vega":0.07673001776198934,"rho":-0.03660661412060729,"breakevenPct":1.0630840138631545},{"delta":0.65,"premium":2.415917056074767,"strike":73.56892523364486,"iv":0.18634766355140187,"gamma":0.09968516355140185,"theta":-0.01904485981308411,"vega":0.07311577102803739,"rho":-0.03963380085334851,"breakevenPct":0.8734909758009265},{"delta":0.7,"premium":3.0484228971962612,"strike":74.30607476635514,"iv":0.20404112149532708,"gamma":0.08633971962616822,"theta":-0.019373364485981308,"vega":0.06899205607476636,"rho":-0.04276407333394945,"breakevenPct":0.7277070644206198},{"delta":0.75,"premium":4.3614147909967835,"strike":75.65273311897106,"iv":0.2507749196141479,"gamma":0.06404919614147911,"theta":-0.021944372990353695,"vega":0.06312379421221866,"rho":-0.04633049456722433,"breakevenPct":0.6808047813119594}]}},"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"}}