{"symbol":"CRAK","url":"https://intraalpha.com/companies/CRAK","capturedAt":"2026-10-23T06:53:29.616Z","state":"ready","quote":{"symbol":"CRAK","last_price":64.35,"prev_close":65.83,"regular_close":64.35,"change":-1.48,"change_pct":-2.2482,"regular_change":-1.48,"regular_change_pct":-2.2482,"extended_change":0,"extended_change_pct":0,"bid":63.2,"ask":66.88,"bid_size":200,"ask_size":400,"volume":597276,"vwap":64.454305,"open":65.76,"high":65.76,"low":63.7601,"close":64.35,"trade_count":4626,"last_trade_at":"2026-10-23T00:00:00.11879649Z","last_quote_at":"2026-10-23T00:00:00.15300991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","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":663700000,"net_expense_ratio":0.0061,"portfolio_turnover":0.26,"dividend_yield":0.0121,"inception_date":"2015-08-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:29.251343+00:00"},"optionObservedAt":"2026-10-22T19:59:28.878Z","bars":[{"c":67.48,"h":67.48,"l":67.48,"n":18,"o":67.48,"t":"2026-10-16T11:45:00Z","v":330,"vw":67.48},{"c":67.49,"h":67.49,"l":67.43,"n":67,"o":67.46,"t":"2026-10-16T13:30:00Z","v":13500,"vw":67.460633},{"c":67.59,"h":67.62,"l":67.46,"n":78,"o":67.62,"t":"2026-10-16T13:35:00Z","v":5916,"vw":67.50902},{"c":67.37,"h":67.619,"l":67.37,"n":27,"o":67.619,"t":"2026-10-16T13:40:00Z","v":2262,"vw":67.504719},{"c":67.35,"h":67.35,"l":67.3,"n":32,"o":67.33,"t":"2026-10-16T13:45:00Z","v":1585,"vw":67.339483},{"c":67.14,"h":67.315,"l":67.14,"n":118,"o":67.315,"t":"2026-10-16T13:50:00Z","v":15580,"vw":67.236194},{"c":66.74,"h":67.25,"l":66.6925,"n":141,"o":67.09,"t":"2026-10-16T13:55:00Z","v":186195,"vw":67.22427},{"c":66.9,"h":66.93,"l":66.77,"n":98,"o":66.79,"t":"2026-10-16T14:00:00Z","v":40494,"vw":66.898757},{"c":66.95,"h":66.95,"l":66.72,"n":120,"o":66.9,"t":"2026-10-16T14:05:00Z","v":77822,"vw":66.887583},{"c":66.86,"h":66.9,"l":66.7701,"n":55,"o":66.895,"t":"2026-10-16T14:10:00Z","v":5475,"vw":66.864337},{"c":67.12,"h":67.1399,"l":66.95,"n":35,"o":66.95,"t":"2026-10-16T14:15:00Z","v":4565,"vw":67.092152},{"c":66.81,"h":67.09,"l":66.81,"n":55,"o":67.09,"t":"2026-10-16T14:20:00Z","v":5658,"vw":66.894897},{"c":66.89,"h":66.94,"l":66.8,"n":28,"o":66.825,"t":"2026-10-16T14:25:00Z","v":3896,"vw":66.896145},{"c":67.01,"h":67.01,"l":66.98,"n":6,"o":66.98,"t":"2026-10-16T14:30:00Z","v":879,"vw":66.98375},{"c":67.1,"h":67.1,"l":67.075,"n":16,"o":67.075,"t":"2026-10-16T14:35:00Z","v":312,"vw":67.088839},{"c":67.15,"h":67.2453,"l":67.14,"n":22,"o":67.19,"t":"2026-10-16T14:40:00Z","v":1507,"vw":67.159428},{"c":67.297,"h":67.297,"l":67.16,"n":37,"o":67.16,"t":"2026-10-16T14:45:00Z","v":3778,"vw":67.233633},{"c":67.15,"h":67.22,"l":67.13,"n":26,"o":67.22,"t":"2026-10-16T14:50:00Z","v":4076,"vw":67.162148},{"c":67.09,"h":67.1,"l":67.09,"n":7,"o":67.1,"t":"2026-10-16T14:55:00Z","v":608,"vw":67.094175},{"c":67.105,"h":67.105,"l":67.09,"n":5,"o":67.09,"t":"2026-10-16T15:00:00Z","v":961,"vw":67.094464},{"c":66.98,"h":67.1,"l":66.98,"n":14,"o":67.1,"t":"2026-10-16T15:05:00Z","v":629,"vw":67.033333},{"c":66.97,"h":66.97,"l":66.96,"n":11,"o":66.96,"t":"2026-10-16T15:10:00Z","v":526,"vw":66.968},{"c":66.9892,"h":66.995,"l":66.88,"n":67,"o":66.98,"t":"2026-10-16T15:15:00Z","v":15214,"vw":66.934682},{"c":67.075,"h":67.08,"l":67.025,"n":11,"o":67.0699,"t":"2026-10-16T15:20:00Z","v":704,"vw":67.066683},{"c":67.1,"h":67.145,"l":67.09,"n":28,"o":67.11,"t":"2026-10-16T15:25:00Z","v":2603,"vw":67.119352},{"c":67.105,"h":67.115,"l":67.08,"n":12,"o":67.08,"t":"2026-10-16T15:30:00Z","v":757,"vw":67.09973},{"c":67.055,"h":67.13,"l":67.055,"n":14,"o":67.13,"t":"2026-10-16T15:35:00Z","v":3669,"vw":67.077613},{"c":67.075,"h":67.12,"l":67.075,"n":4,"o":67.12,"t":"2026-10-16T15:40:00Z","v":245,"vw":67.097593},{"c":67.09,"h":67.125,"l":66.99,"n":30,"o":67.0904,"t":"2026-10-16T15:45:00Z","v":2572,"vw":67.048938},{"c":67.045,"h":67.11,"l":66.9601,"n":20,"o":66.9601,"t":"2026-10-16T15:50:00Z","v":6417,"vw":66.983662},{"c":67.11,"h":67.11,"l":67.0153,"n":13,"o":67.0153,"t":"2026-10-16T15:55:00Z","v":1098,"vw":67.074181},{"c":67.05,"h":67.1366,"l":67.05,"n":18,"o":67.07,"t":"2026-10-16T16:00:00Z","v":1558,"vw":67.077665},{"c":66.935,"h":67.03,"l":66.92,"n":25,"o":67.025,"t":"2026-10-16T16:05:00Z","v":3291,"vw":66.968068},{"c":67.15,"h":67.15,"l":67,"n":58,"o":67.0224,"t":"2026-10-16T16:10:00Z","v":9096,"vw":67.064748},{"c":67.26,"h":67.26,"l":67.13,"n":29,"o":67.13,"t":"2026-10-16T16:15:00Z","v":1954,"vw":67.176485},{"c":67.27,"h":67.32,"l":67.21,"n":161,"o":67.23,"t":"2026-10-16T16:20:00Z","v":27430,"vw":67.269642},{"c":67.36,"h":67.36,"l":67.28,"n":13,"o":67.28,"t":"2026-10-16T16:25:00Z","v":1017,"vw":67.324612},{"c":67.4,"h":67.4,"l":67.3,"n":366,"o":67.36,"t":"2026-10-16T16:30:00Z","v":40797,"vw":67.351543},{"c":67.39,"h":67.44,"l":67.38,"n":90,"o":67.44,"t":"2026-10-16T16:35:00Z","v":9509,"vw":67.400645},{"c":67.335,"h":67.39,"l":67.3,"n":47,"o":67.37,"t":"2026-10-16T16:40:00Z","v":3149,"vw":67.376827},{"c":67.35,"h":67.39,"l":67.31,"n":66,"o":67.39,"t":"2026-10-16T16:45:00Z","v":9903,"vw":67.362268},{"c":67.38,"h":67.38,"l":67.27,"n":58,"o":67.27,"t":"2026-10-16T16:50:00Z","v":3079,"vw":67.336116},{"c":67.35,"h":67.4,"l":67.305,"n":49,"o":67.4,"t":"2026-10-16T16:55:00Z","v":4341,"vw":67.354452},{"c":67.37,"h":67.4,"l":67.35,"n":40,"o":67.38,"t":"2026-10-16T17:00:00Z","v":2906,"vw":67.370402},{"c":67.24,"h":67.34,"l":67.24,"n":16,"o":67.34,"t":"2026-10-16T17:05:00Z","v":627,"vw":67.284717},{"c":67.24,"h":67.2853,"l":67.24,"n":22,"o":67.27,"t":"2026-10-16T17:10:00Z","v":2117,"vw":67.270047},{"c":67.269,"h":67.269,"l":67.21,"n":20,"o":67.24,"t":"2026-10-16T17:15:00Z","v":1249,"vw":67.247973},{"c":67.225,"h":67.225,"l":67.08,"n":47,"o":67.1,"t":"2026-10-16T17:20:00Z","v":2899,"vw":67.158715},{"c":67.305,"h":67.31,"l":67.22,"n":32,"o":67.25,"t":"2026-10-16T17:25:00Z","v":2457,"vw":67.24882},{"c":67.345,"h":67.37,"l":67.315,"n":52,"o":67.37,"t":"2026-10-16T17:30:00Z","v":4258,"vw":67.343959},{"c":67.405,"h":67.405,"l":67.36,"n":28,"o":67.36,"t":"2026-10-16T17:35:00Z","v":1192,"vw":67.382406},{"c":67.32,"h":67.405,"l":67.31,"n":50,"o":67.37,"t":"2026-10-16T17:40:00Z","v":5601,"vw":67.366373},{"c":67.37,"h":67.42,"l":67.37,"n":22,"o":67.385,"t":"2026-10-16T17:45:00Z","v":6439,"vw":67.383424},{"c":67.3982,"h":67.3982,"l":67.3201,"n":60,"o":67.38,"t":"2026-10-16T17:50:00Z","v":4483,"vw":67.363252},{"c":67.315,"h":67.365,"l":67.28,"n":25,"o":67.365,"t":"2026-10-16T17:55:00Z","v":1567,"vw":67.320555},{"c":67.255,"h":67.29,"l":67.235,"n":45,"o":67.29,"t":"2026-10-16T18:00:00Z","v":1998,"vw":67.251486},{"c":67.25,"h":67.26,"l":67.21,"n":59,"o":67.255,"t":"2026-10-16T18:05:00Z","v":5063,"vw":67.249235},{"c":67.3569,"h":67.3569,"l":67.22,"n":68,"o":67.245,"t":"2026-10-16T18:10:00Z","v":4320,"vw":67.256757},{"c":67.265,"h":67.31,"l":67.265,"n":17,"o":67.31,"t":"2026-10-16T18:15:00Z","v":3842,"vw":67.303303},{"c":67.21,"h":67.2999,"l":67.21,"n":31,"o":67.22,"t":"2026-10-16T18:20:00Z","v":1446,"vw":67.242452},{"c":67.255,"h":67.28,"l":67.17,"n":54,"o":67.17,"t":"2026-10-16T18:25:00Z","v":3796,"vw":67.237693},{"c":67.245,"h":67.2655,"l":67.22,"n":32,"o":67.25,"t":"2026-10-16T18:30:00Z","v":3577,"vw":67.245397},{"c":67.3,"h":67.305,"l":67.27,"n":45,"o":67.27,"t":"2026-10-16T18:35:00Z","v":3466,"vw":67.296038},{"c":67.3,"h":67.37,"l":67.29,"n":65,"o":67.295,"t":"2026-10-16T18:40:00Z","v":5211,"vw":67.317773},{"c":67.32,"h":67.3493,"l":67.27,"n":56,"o":67.295,"t":"2026-10-16T18:45:00Z","v":4760,"vw":67.307276},{"c":67.25,"h":67.32,"l":67.25,"n":47,"o":67.32,"t":"2026-10-16T18:50:00Z","v":2964,"vw":67.27461},{"c":67.32,"h":67.32,"l":67.19,"n":78,"o":67.245,"t":"2026-10-16T18:55:00Z","v":6456,"vw":67.244829},{"c":67.31,"h":67.335,"l":67.29,"n":72,"o":67.3,"t":"2026-10-16T19:00:00Z","v":3984,"vw":67.309074},{"c":67.31,"h":67.31,"l":67.25,"n":71,"o":67.3,"t":"2026-10-16T19:05:00Z","v":6781,"vw":67.270105},{"c":67.315,"h":67.34,"l":67.29,"n":26,"o":67.29,"t":"2026-10-16T19:10:00Z","v":1972,"vw":67.32008},{"c":67.245,"h":67.34,"l":67.23,"n":84,"o":67.31,"t":"2026-10-16T19:15:00Z","v":7907,"vw":67.320728},{"c":67.3,"h":67.3291,"l":67.245,"n":86,"o":67.2483,"t":"2026-10-16T19:20:00Z","v":9368,"vw":67.275152},{"c":67.3,"h":67.3246,"l":67.27,"n":91,"o":67.285,"t":"2026-10-16T19:25:00Z","v":5551,"vw":67.293918},{"c":67.2801,"h":67.3114,"l":67.28,"n":79,"o":67.3,"t":"2026-10-16T19:30:00Z","v":4375,"vw":67.291789},{"c":67.285,"h":67.32,"l":67.28,"n":38,"o":67.32,"t":"2026-10-16T19:35:00Z","v":2380,"vw":67.300991},{"c":67.24,"h":67.3,"l":67.195,"n":70,"o":67.26,"t":"2026-10-16T19:40:00Z","v":4692,"vw":67.24491},{"c":67.2564,"h":67.265,"l":67.19,"n":121,"o":67.215,"t":"2026-10-16T19:45:00Z","v":8475,"vw":67.228496},{"c":67.33,"h":67.36,"l":67.255,"n":119,"o":67.255,"t":"2026-10-16T19:50:00Z","v":6513,"vw":67.318206},{"c":67.37,"h":67.375,"l":67.32,"n":193,"o":67.37,"t":"2026-10-16T19:55:00Z","v":8109,"vw":67.350819},{"c":67.34,"h":67.34,"l":67.34,"n":8,"o":67.34,"t":"2026-10-16T20:00:00Z","v":1687,"vw":67.34},{"c":67.81,"h":67.94,"l":67.75,"n":36,"o":67.75,"t":"2026-10-16T23:50:00Z","v":1769,"vw":67.822517},{"c":67.44,"h":67.44,"l":67.44,"n":2,"o":67.44,"t":"2026-10-19T08:40:00Z","v":150,"vw":67.44},{"c":67.44,"h":67.48,"l":67.44,"n":2,"o":67.48,"t":"2026-10-19T09:30:00Z","v":703,"vw":67.45707},{"c":67.6,"h":67.95,"l":67.6,"n":18,"o":67.95,"t":"2026-10-19T11:00:00Z","v":1852,"vw":67.913433},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-19T11:20:00Z","v":100,"vw":67.4},{"c":67.63,"h":67.63,"l":67.63,"n":2,"o":67.63,"t":"2026-10-19T11:30:00Z","v":650,"vw":67.63},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-19T13:20:00Z","v":1000,"vw":67.1},{"c":67.455,"h":67.86,"l":67.24,"n":314,"o":67.25,"t":"2026-10-19T13:30:00Z","v":66259,"vw":67.437409},{"c":67.59,"h":67.66,"l":67.425,"n":120,"o":67.5,"t":"2026-10-19T13:35:00Z","v":14376,"vw":67.518367},{"c":67.72,"h":67.775,"l":67.56,"n":118,"o":67.655,"t":"2026-10-19T13:40:00Z","v":35230,"vw":67.646656},{"c":67.74,"h":67.845,"l":67.68,"n":103,"o":67.805,"t":"2026-10-19T13:45:00Z","v":16215,"vw":67.721135},{"c":67.89,"h":67.9,"l":67.7,"n":38,"o":67.71,"t":"2026-10-19T13:50:00Z","v":12649,"vw":67.725881},{"c":67.9899,"h":67.99,"l":67.81,"n":48,"o":67.81,"t":"2026-10-19T13:55:00Z","v":107960,"vw":67.910143},{"c":67.63,"h":67.97,"l":67.63,"n":93,"o":67.94,"t":"2026-10-19T14:00:00Z","v":36596,"vw":67.762105},{"c":67.535,"h":67.71,"l":67.53,"n":41,"o":67.6988,"t":"2026-10-19T14:05:00Z","v":6328,"vw":67.625775},{"c":67.4751,"h":67.535,"l":67.42,"n":35,"o":67.535,"t":"2026-10-19T14:10:00Z","v":2200,"vw":67.483862},{"c":67.38,"h":67.455,"l":67.3101,"n":74,"o":67.43,"t":"2026-10-19T14:15:00Z","v":10344,"vw":67.33343},{"c":67.22,"h":67.27,"l":67.205,"n":18,"o":67.27,"t":"2026-10-19T14:20:00Z","v":1301,"vw":67.228757},{"c":67.03,"h":67.15,"l":67,"n":74,"o":67.15,"t":"2026-10-19T14:25:00Z","v":5330,"vw":67.079748},{"c":67.01,"h":67.12,"l":67.01,"n":107,"o":67.075,"t":"2026-10-19T14:30:00Z","v":49860,"vw":67.03846},{"c":66.9292,"h":67.06,"l":66.89,"n":214,"o":67.015,"t":"2026-10-19T14:35:00Z","v":29043,"vw":66.9914},{"c":66.82,"h":66.9082,"l":66.82,"n":55,"o":66.89,"t":"2026-10-19T14:40:00Z","v":5245,"vw":66.877244},{"c":66.8899,"h":66.8899,"l":66.76,"n":73,"o":66.82,"t":"2026-10-19T14:45:00Z","v":7013,"vw":66.820967},{"c":66.9586,"h":66.9586,"l":66.79,"n":80,"o":66.85,"t":"2026-10-19T14:50:00Z","v":8157,"vw":66.876388},{"c":67.03,"h":67.03,"l":66.88,"n":48,"o":66.9999,"t":"2026-10-19T14:55:00Z","v":4778,"vw":66.938935},{"c":66.855,"h":67.01,"l":66.855,"n":31,"o":67.01,"t":"2026-10-19T15:00:00Z","v":3050,"vw":66.928685},{"c":66.79,"h":66.86,"l":66.79,"n":28,"o":66.84,"t":"2026-10-19T15:05:00Z","v":3433,"vw":66.841224},{"c":66.76,"h":66.9,"l":66.75,"n":40,"o":66.75,"t":"2026-10-19T15:10:00Z","v":14466,"vw":66.78846},{"c":66.85,"h":66.86,"l":66.77,"n":107,"o":66.77,"t":"2026-10-19T15:15:00Z","v":15558,"vw":66.827737},{"c":66.805,"h":66.86,"l":66.8001,"n":87,"o":66.855,"t":"2026-10-19T15:20:00Z","v":8535,"vw":66.828651},{"c":66.87,"h":66.87,"l":66.77,"n":31,"o":66.77,"t":"2026-10-19T15:25:00Z","v":3310,"vw":66.838257},{"c":66.92,"h":66.92,"l":66.86,"n":34,"o":66.915,"t":"2026-10-19T15:30:00Z","v":2845,"vw":66.883068},{"c":67.05,"h":67.05,"l":66.9801,"n":18,"o":67,"t":"2026-10-19T15:35:00Z","v":3643,"vw":67.00705},{"c":66.98,"h":67.045,"l":66.98,"n":25,"o":67.045,"t":"2026-10-19T15:40:00Z","v":2140,"vw":67.00348},{"c":66.9,"h":66.99,"l":66.9,"n":10,"o":66.99,"t":"2026-10-19T15:45:00Z","v":1841,"vw":66.978761},{"c":66.98,"h":66.98,"l":66.9,"n":7,"o":66.9,"t":"2026-10-19T15:50:00Z","v":1920,"vw":66.923731},{"c":66.93,"h":66.97,"l":66.89,"n":22,"o":66.92,"t":"2026-10-19T15:55:00Z","v":2535,"vw":66.925542},{"c":66.855,"h":66.945,"l":66.855,"n":32,"o":66.945,"t":"2026-10-19T16:00:00Z","v":2463,"vw":66.907681},{"c":66.77,"h":66.8999,"l":66.74,"n":41,"o":66.8999,"t":"2026-10-19T16:05:00Z","v":7384,"vw":66.798473},{"c":66.81,"h":66.8454,"l":66.81,"n":15,"o":66.845,"t":"2026-10-19T16:15:00Z","v":1347,"vw":66.841205},{"c":66.68,"h":66.81,"l":66.68,"n":52,"o":66.81,"t":"2026-10-19T16:20:00Z","v":9460,"vw":66.753983},{"c":66.78,"h":66.788,"l":66.72,"n":21,"o":66.72,"t":"2026-10-19T16:25:00Z","v":3699,"vw":66.77923},{"c":66.76,"h":66.8,"l":66.76,"n":33,"o":66.8,"t":"2026-10-19T16:30:00Z","v":2799,"vw":66.774008},{"c":66.75,"h":66.7521,"l":66.75,"n":2,"o":66.7521,"t":"2026-10-19T16:35:00Z","v":616,"vw":66.751759},{"c":66.7851,"h":66.8056,"l":66.72,"n":10,"o":66.72,"t":"2026-10-19T16:40:00Z","v":1411,"vw":66.766881},{"c":66.7466,"h":66.7466,"l":66.73,"n":12,"o":66.73,"t":"2026-10-19T16:45:00Z","v":715,"vw":66.741782},{"c":66.71,"h":66.755,"l":66.71,"n":10,"o":66.755,"t":"2026-10-19T16:50:00Z","v":681,"vw":66.744},{"c":66.69,"h":66.7251,"l":66.6301,"n":26,"o":66.7251,"t":"2026-10-19T16:55:00Z","v":7451,"vw":66.644544},{"c":66.73,"h":66.76,"l":66.65,"n":27,"o":66.66,"t":"2026-10-19T17:00:00Z","v":1961,"vw":66.697245},{"c":66.75,"h":66.75,"l":66.72,"n":8,"o":66.74,"t":"2026-10-19T17:05:00Z","v":1226,"vw":66.73913},{"c":66.846,"h":66.846,"l":66.79,"n":10,"o":66.79,"t":"2026-10-19T17:10:00Z","v":483,"vw":66.808667},{"c":66.74,"h":66.74,"l":66.74,"n":3,"o":66.74,"t":"2026-10-19T17:15:00Z","v":188,"vw":66.74},{"c":66.76,"h":66.76,"l":66.725,"n":19,"o":66.75,"t":"2026-10-19T17:25:00Z","v":5800,"vw":66.746316},{"c":66.7467,"h":66.75,"l":66.73,"n":27,"o":66.75,"t":"2026-10-19T17:30:00Z","v":2989,"vw":66.745609},{"c":66.7082,"h":66.73,"l":66.7082,"n":8,"o":66.73,"t":"2026-10-19T17:35:00Z","v":625,"vw":66.71928},{"c":66.69,"h":66.72,"l":66.69,"n":13,"o":66.69,"t":"2026-10-19T17:40:00Z","v":1704,"vw":66.713214},{"c":66.74,"h":66.75,"l":66.7301,"n":25,"o":66.75,"t":"2026-10-19T17:45:00Z","v":13316,"vw":66.74089},{"c":66.73,"h":66.75,"l":66.73,"n":59,"o":66.74,"t":"2026-10-19T17:50:00Z","v":6035,"vw":66.743001},{"c":66.69,"h":66.75,"l":66.69,"n":17,"o":66.7499,"t":"2026-10-19T17:55:00Z","v":3878,"vw":66.744296},{"c":66.7,"h":66.74,"l":66.7,"n":17,"o":66.735,"t":"2026-10-19T18:00:00Z","v":2522,"vw":66.725435},{"c":66.69,"h":66.74,"l":66.69,"n":36,"o":66.74,"t":"2026-10-19T18:05:00Z","v":3160,"vw":66.697236},{"c":66.685,"h":66.69,"l":66.6735,"n":23,"o":66.68,"t":"2026-10-19T18:10:00Z","v":2899,"vw":66.681542},{"c":66.6185,"h":66.675,"l":66.59,"n":179,"o":66.675,"t":"2026-10-19T18:15:00Z","v":24978,"vw":66.649009},{"c":66.525,"h":66.59,"l":66.46,"n":136,"o":66.59,"t":"2026-10-19T18:20:00Z","v":10332,"vw":66.526447},{"c":66.44,"h":66.515,"l":66.44,"n":14,"o":66.515,"t":"2026-10-19T18:25:00Z","v":2039,"vw":66.479428},{"c":66.39,"h":66.44,"l":66.39,"n":22,"o":66.39,"t":"2026-10-19T18:30:00Z","v":3673,"vw":66.429292},{"c":66.34,"h":66.4,"l":66.32,"n":75,"o":66.37,"t":"2026-10-19T18:35:00Z","v":8141,"vw":66.343609},{"c":66.43,"h":66.43,"l":66.26,"n":46,"o":66.32,"t":"2026-10-19T18:40:00Z","v":4908,"vw":66.318381},{"c":66.385,"h":66.39,"l":66.34,"n":19,"o":66.38,"t":"2026-10-19T18:45:00Z","v":1796,"vw":66.372668},{"c":66.4593,"h":66.4593,"l":66.4,"n":10,"o":66.4,"t":"2026-10-19T18:50:00Z","v":1386,"vw":66.414658},{"c":66.435,"h":66.435,"l":66.39,"n":23,"o":66.405,"t":"2026-10-19T18:55:00Z","v":1866,"vw":66.403632},{"c":66.5,"h":66.5199,"l":66.46,"n":20,"o":66.46,"t":"2026-10-19T19:00:00Z","v":1906,"vw":66.470632},{"c":66.45,"h":66.51,"l":66.45,"n":24,"o":66.51,"t":"2026-10-19T19:05:00Z","v":1296,"vw":66.464052},{"c":66.42,"h":66.45,"l":66.42,"n":11,"o":66.42,"t":"2026-10-19T19:10:00Z","v":1552,"vw":66.427325},{"c":66.38,"h":66.38,"l":66.31,"n":32,"o":66.37,"t":"2026-10-19T19:15:00Z","v":10951,"vw":66.359292},{"c":66.36,"h":66.36,"l":66.31,"n":8,"o":66.34,"t":"2026-10-19T19:20:00Z","v":503,"vw":66.337802},{"c":66.44,"h":66.44,"l":66.31,"n":31,"o":66.3399,"t":"2026-10-19T19:25:00Z","v":4233,"vw":66.410097},{"c":66.5,"h":66.55,"l":66.454,"n":21,"o":66.455,"t":"2026-10-19T19:30:00Z","v":1450,"vw":66.485781},{"c":66.599,"h":66.599,"l":66.535,"n":21,"o":66.535,"t":"2026-10-19T19:35:00Z","v":1548,"vw":66.578206},{"c":66.6301,"h":66.633,"l":66.6,"n":39,"o":66.6,"t":"2026-10-19T19:40:00Z","v":2772,"vw":66.615964},{"c":66.68,"h":66.68,"l":66.6375,"n":29,"o":66.645,"t":"2026-10-19T19:45:00Z","v":2494,"vw":66.649626},{"c":66.555,"h":66.64,"l":66.55,"n":41,"o":66.64,"t":"2026-10-19T19:50:00Z","v":2715,"vw":66.579421},{"c":66.43,"h":66.49,"l":66.39,"n":123,"o":66.49,"t":"2026-10-19T19:55:00Z","v":8185,"vw":66.432092},{"c":66.45,"h":66.45,"l":66.45,"n":8,"o":66.45,"t":"2026-10-19T20:00:00Z","v":208,"vw":66.45},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-19T23:25:00Z","v":294,"vw":66.9},{"c":66.34,"h":66.66,"l":66.34,"n":7,"o":66.66,"t":"2026-10-20T11:00:00Z","v":637,"vw":66.446667},{"c":66.14,"h":66.15,"l":66.14,"n":3,"o":66.15,"t":"2026-10-20T11:05:00Z","v":450,"vw":66.147778},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-20T11:10:00Z","v":546,"vw":66.5},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-20T11:20:00Z","v":100,"vw":66.35},{"c":66.31,"h":66.31,"l":66.3,"n":5,"o":66.3,"t":"2026-10-20T11:30:00Z","v":1988,"vw":66.308408},{"c":66.31,"h":66.31,"l":66.31,"n":2,"o":66.31,"t":"2026-10-20T11:45:00Z","v":294,"vw":66.31},{"c":66.31,"h":66.31,"l":66.3,"n":7,"o":66.3,"t":"2026-10-20T11:50:00Z","v":2160,"vw":66.307087},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-20T12:00:00Z","v":400,"vw":67},{"c":66.54,"h":66.54,"l":66.43,"n":3,"o":66.43,"t":"2026-10-20T12:05:00Z","v":1000,"vw":66.503536},{"c":66.37,"h":66.37,"l":66.37,"n":2,"o":66.37,"t":"2026-10-20T12:40:00Z","v":210,"vw":66.37},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-20T12:55:00Z","v":300,"vw":66.9},{"c":65.82,"h":66.31,"l":65.62,"n":281,"o":66.31,"t":"2026-10-20T13:30:00Z","v":45419,"vw":65.910087},{"c":65.64,"h":65.82,"l":65.51,"n":182,"o":65.82,"t":"2026-10-20T13:35:00Z","v":31366,"vw":65.650246},{"c":65.59,"h":65.75,"l":65.55,"n":109,"o":65.665,"t":"2026-10-20T13:40:00Z","v":10503,"vw":65.685675},{"c":65.5469,"h":65.68,"l":65.47,"n":194,"o":65.5828,"t":"2026-10-20T13:45:00Z","v":21750,"vw":65.589107},{"c":65.71,"h":65.71,"l":65.412,"n":120,"o":65.57,"t":"2026-10-20T13:50:00Z","v":15519,"vw":65.533387},{"c":65.72,"h":65.825,"l":65.6201,"n":67,"o":65.8,"t":"2026-10-20T13:55:00Z","v":3379,"vw":65.716726},{"c":65.675,"h":65.77,"l":65.67,"n":64,"o":65.765,"t":"2026-10-20T14:00:00Z","v":4367,"vw":65.728707},{"c":65.74,"h":65.74,"l":65.4608,"n":73,"o":65.64,"t":"2026-10-20T14:05:00Z","v":7766,"vw":65.598475},{"c":65.885,"h":65.885,"l":65.78,"n":23,"o":65.79,"t":"2026-10-20T14:10:00Z","v":1324,"vw":65.808149},{"c":65.6646,"h":65.87,"l":65.61,"n":74,"o":65.87,"t":"2026-10-20T14:15:00Z","v":8985,"vw":65.716391},{"c":65.36,"h":65.685,"l":65.16,"n":800,"o":65.6018,"t":"2026-10-20T14:20:00Z","v":146174,"vw":65.40557},{"c":65.17,"h":65.41,"l":65.08,"n":1430,"o":65.375,"t":"2026-10-20T14:25:00Z","v":314214,"vw":65.237949},{"c":65.12,"h":65.265,"l":65.1,"n":174,"o":65.21,"t":"2026-10-20T14:30:00Z","v":25347,"vw":65.167494},{"c":65.1895,"h":65.2199,"l":65.045,"n":159,"o":65.165,"t":"2026-10-20T14:35:00Z","v":19729,"vw":65.141327},{"c":65.06,"h":65.19,"l":65.06,"n":189,"o":65.145,"t":"2026-10-20T14:40:00Z","v":21816,"vw":65.123195},{"c":65.355,"h":65.39,"l":65.03,"n":117,"o":65.03,"t":"2026-10-20T14:45:00Z","v":25073,"vw":65.225835},{"c":65.31,"h":65.36,"l":65.27,"n":124,"o":65.355,"t":"2026-10-20T14:50:00Z","v":22544,"vw":65.324864},{"c":65.36,"h":65.405,"l":65.3,"n":98,"o":65.3225,"t":"2026-10-20T14:55:00Z","v":5585,"vw":65.341709},{"c":65.3342,"h":65.38,"l":65.31,"n":61,"o":65.31,"t":"2026-10-20T15:00:00Z","v":6870,"vw":65.351921},{"c":65.345,"h":65.41,"l":65.33,"n":125,"o":65.34,"t":"2026-10-20T15:05:00Z","v":11600,"vw":65.370098},{"c":65.34,"h":65.44,"l":65.3,"n":184,"o":65.3599,"t":"2026-10-20T15:10:00Z","v":14614,"vw":65.357245},{"c":65.59,"h":65.59,"l":65.31,"n":267,"o":65.32,"t":"2026-10-20T15:15:00Z","v":30491,"vw":65.401196},{"c":65.46,"h":65.59,"l":65.46,"n":79,"o":65.575,"t":"2026-10-20T15:20:00Z","v":5323,"vw":65.512917},{"c":65.525,"h":65.54,"l":65.44,"n":105,"o":65.48,"t":"2026-10-20T15:25:00Z","v":7565,"vw":65.470748},{"c":65.42,"h":65.57,"l":65.41,"n":40,"o":65.5567,"t":"2026-10-20T15:30:00Z","v":7563,"vw":65.481044},{"c":65.39,"h":65.45,"l":65.39,"n":44,"o":65.45,"t":"2026-10-20T15:35:00Z","v":2323,"vw":65.422395},{"c":65.365,"h":65.41,"l":65.3,"n":35,"o":65.345,"t":"2026-10-20T15:40:00Z","v":2818,"vw":65.352155},{"c":65.445,"h":65.445,"l":65.31,"n":53,"o":65.37,"t":"2026-10-20T15:45:00Z","v":5194,"vw":65.387477},{"c":65.52,"h":65.52,"l":65.42,"n":56,"o":65.445,"t":"2026-10-20T15:50:00Z","v":4217,"vw":65.460455},{"c":65.51,"h":65.55,"l":65.47,"n":43,"o":65.55,"t":"2026-10-20T15:55:00Z","v":2952,"vw":65.507118},{"c":65.459,"h":65.55,"l":65.459,"n":65,"o":65.5,"t":"2026-10-20T16:00:00Z","v":6145,"vw":65.506811},{"c":65.52,"h":65.54,"l":65.49,"n":48,"o":65.5,"t":"2026-10-20T16:05:00Z","v":6336,"vw":65.513642},{"c":65.58,"h":65.64,"l":65.5295,"n":56,"o":65.56,"t":"2026-10-20T16:10:00Z","v":8199,"vw":65.609222},{"c":65.61,"h":65.64,"l":65.5642,"n":37,"o":65.58,"t":"2026-10-20T16:15:00Z","v":3852,"vw":65.608871},{"c":65.585,"h":65.585,"l":65.55,"n":31,"o":65.58,"t":"2026-10-20T16:20:00Z","v":2093,"vw":65.579366},{"c":65.69,"h":65.69,"l":65.595,"n":33,"o":65.62,"t":"2026-10-20T16:25:00Z","v":5892,"vw":65.646832},{"c":65.74,"h":65.74,"l":65.67,"n":47,"o":65.69,"t":"2026-10-20T16:30:00Z","v":2970,"vw":65.70564},{"c":65.68,"h":65.73,"l":65.66,"n":63,"o":65.67,"t":"2026-10-20T16:35:00Z","v":3471,"vw":65.681293},{"c":65.71,"h":65.71,"l":65.6733,"n":19,"o":65.69,"t":"2026-10-20T16:40:00Z","v":1625,"vw":65.692971},{"c":65.78,"h":65.78,"l":65.6984,"n":68,"o":65.6984,"t":"2026-10-20T16:45:00Z","v":7416,"vw":65.747006},{"c":65.76,"h":65.8,"l":65.76,"n":49,"o":65.77,"t":"2026-10-20T16:50:00Z","v":3151,"vw":65.778952},{"c":65.72,"h":65.81,"l":65.72,"n":33,"o":65.81,"t":"2026-10-20T16:55:00Z","v":2566,"vw":65.760652},{"c":65.655,"h":65.76,"l":65.655,"n":46,"o":65.76,"t":"2026-10-20T17:00:00Z","v":3110,"vw":65.702478},{"c":65.63,"h":65.67,"l":65.63,"n":55,"o":65.63,"t":"2026-10-20T17:05:00Z","v":5785,"vw":65.645741},{"c":65.725,"h":65.74,"l":65.7,"n":21,"o":65.7,"t":"2026-10-20T17:10:00Z","v":748,"vw":65.721636},{"c":65.8,"h":65.8,"l":65.71,"n":23,"o":65.75,"t":"2026-10-20T17:15:00Z","v":3235,"vw":65.73127},{"c":65.81,"h":65.81,"l":65.79,"n":16,"o":65.8,"t":"2026-10-20T17:20:00Z","v":1312,"vw":65.802809},{"c":65.78,"h":65.79,"l":65.73,"n":30,"o":65.77,"t":"2026-10-20T17:25:00Z","v":2852,"vw":65.767217},{"c":65.77,"h":65.79,"l":65.73,"n":43,"o":65.76,"t":"2026-10-20T17:30:00Z","v":3815,"vw":65.753022},{"c":65.79,"h":65.81,"l":65.765,"n":21,"o":65.765,"t":"2026-10-20T17:35:00Z","v":1505,"vw":65.772051},{"c":65.78,"h":65.79,"l":65.74,"n":34,"o":65.77,"t":"2026-10-20T17:40:00Z","v":1635,"vw":65.767117},{"c":65.77,"h":65.8,"l":65.77,"n":46,"o":65.79,"t":"2026-10-20T17:45:00Z","v":1917,"vw":65.777274},{"c":65.78,"h":65.8,"l":65.74,"n":30,"o":65.77,"t":"2026-10-20T17:50:00Z","v":1687,"vw":65.7642},{"c":65.8599,"h":65.8599,"l":65.7512,"n":44,"o":65.76,"t":"2026-10-20T17:55:00Z","v":9385,"vw":65.78749},{"c":65.895,"h":65.93,"l":65.7809,"n":55,"o":65.7809,"t":"2026-10-20T18:00:00Z","v":7195,"vw":65.876103},{"c":65.95,"h":65.95,"l":65.9,"n":57,"o":65.905,"t":"2026-10-20T18:05:00Z","v":6323,"vw":65.922153},{"c":65.905,"h":65.94,"l":65.9,"n":38,"o":65.94,"t":"2026-10-20T18:10:00Z","v":2142,"vw":65.920299},{"c":65.84,"h":65.93,"l":65.84,"n":36,"o":65.8784,"t":"2026-10-20T18:15:00Z","v":2358,"vw":65.872317},{"c":65.83,"h":65.83,"l":65.76,"n":26,"o":65.8273,"t":"2026-10-20T18:20:00Z","v":1240,"vw":65.812768},{"c":65.79,"h":65.8,"l":65.77,"n":34,"o":65.8,"t":"2026-10-20T18:25:00Z","v":2472,"vw":65.785696},{"c":65.89,"h":65.89,"l":65.83,"n":35,"o":65.83,"t":"2026-10-20T18:30:00Z","v":7249,"vw":65.851628},{"c":65.855,"h":65.875,"l":65.85,"n":25,"o":65.86,"t":"2026-10-20T18:35:00Z","v":2550,"vw":65.865562},{"c":65.85,"h":65.89,"l":65.85,"n":42,"o":65.89,"t":"2026-10-20T18:40:00Z","v":4479,"vw":65.85943},{"c":65.8,"h":65.84,"l":65.8,"n":50,"o":65.835,"t":"2026-10-20T18:45:00Z","v":6993,"vw":65.825561},{"c":65.82,"h":65.82,"l":65.79,"n":20,"o":65.79,"t":"2026-10-20T18:50:00Z","v":903,"vw":65.80278},{"c":65.85,"h":65.85,"l":65.81,"n":23,"o":65.81,"t":"2026-10-20T18:55:00Z","v":1541,"vw":65.822683},{"c":65.83,"h":65.92,"l":65.83,"n":26,"o":65.885,"t":"2026-10-20T19:00:00Z","v":1144,"vw":65.877693},{"c":65.8354,"h":65.86,"l":65.83,"n":37,"o":65.855,"t":"2026-10-20T19:05:00Z","v":1900,"vw":65.845951},{"c":65.81,"h":65.83,"l":65.79,"n":40,"o":65.815,"t":"2026-10-20T19:10:00Z","v":3078,"vw":65.810304},{"c":65.8,"h":65.82,"l":65.7696,"n":67,"o":65.7906,"t":"2026-10-20T19:15:00Z","v":5261,"vw":65.796494},{"c":65.8161,"h":65.84,"l":65.8,"n":40,"o":65.82,"t":"2026-10-20T19:20:00Z","v":6074,"vw":65.816874},{"c":65.86,"h":65.8899,"l":65.81,"n":34,"o":65.81,"t":"2026-10-20T19:25:00Z","v":2254,"vw":65.839208},{"c":65.895,"h":65.9,"l":65.84,"n":60,"o":65.86,"t":"2026-10-20T19:30:00Z","v":5111,"vw":65.88565},{"c":65.9,"h":65.91,"l":65.88,"n":56,"o":65.89,"t":"2026-10-20T19:35:00Z","v":3222,"vw":65.895232},{"c":65.955,"h":65.955,"l":65.88,"n":63,"o":65.89,"t":"2026-10-20T19:40:00Z","v":7027,"vw":65.886789},{"c":65.935,"h":65.9584,"l":65.92,"n":70,"o":65.9201,"t":"2026-10-20T19:45:00Z","v":5635,"vw":65.934979},{"c":65.92,"h":65.95,"l":65.92,"n":148,"o":65.95,"t":"2026-10-20T19:50:00Z","v":14403,"vw":65.940945},{"c":65.88,"h":65.95,"l":65.88,"n":165,"o":65.93,"t":"2026-10-20T19:55:00Z","v":7981,"vw":65.90349},{"c":65.93,"h":65.93,"l":65.93,"n":7,"o":65.93,"t":"2026-10-20T20:00:00Z","v":778,"vw":65.93},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-20T21:25:00Z","v":700,"vw":66.88},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-10-20T22:15:00Z","v":100,"vw":65.66},{"c":66.74,"h":66.74,"l":65.61,"n":4,"o":65.95,"t":"2026-10-21T11:00:00Z","v":1594,"vw":65.816279},{"c":65.6,"h":66.1,"l":65.6,"n":15,"o":66.1,"t":"2026-10-21T13:05:00Z","v":1307,"vw":65.667505},{"c":65.8375,"h":65.8375,"l":65.7,"n":2,"o":65.7,"t":"2026-10-21T13:15:00Z","v":500,"vw":65.755},{"c":66.17,"h":66.18,"l":65.9573,"n":72,"o":66.06,"t":"2026-10-21T13:30:00Z","v":17663,"vw":66.059959},{"c":65.89,"h":66.1832,"l":65.87,"n":53,"o":66.16,"t":"2026-10-21T13:35:00Z","v":8299,"vw":65.977928},{"c":65.845,"h":65.91,"l":65.79,"n":24,"o":65.9,"t":"2026-10-21T13:40:00Z","v":2793,"vw":65.830741},{"c":66.22,"h":66.22,"l":65.845,"n":62,"o":65.85,"t":"2026-10-21T13:45:00Z","v":5699,"vw":65.960149},{"c":66.17,"h":66.215,"l":66.17,"n":14,"o":66.215,"t":"2026-10-21T13:50:00Z","v":743,"vw":66.20375},{"c":66.19,"h":66.19,"l":66.19,"n":9,"o":66.19,"t":"2026-10-21T13:55:00Z","v":380,"vw":66.19},{"c":66.2701,"h":66.2701,"l":66.12,"n":14,"o":66.12,"t":"2026-10-21T14:00:00Z","v":3357,"vw":66.263234},{"c":66.355,"h":66.355,"l":66.23,"n":28,"o":66.27,"t":"2026-10-21T14:05:00Z","v":1643,"vw":66.26},{"c":66.36,"h":66.4525,"l":66.36,"n":26,"o":66.43,"t":"2026-10-21T14:10:00Z","v":792,"vw":66.424856},{"c":66.285,"h":66.38,"l":66.285,"n":23,"o":66.3526,"t":"2026-10-21T14:15:00Z","v":4162,"vw":66.356071},{"c":66.3001,"h":66.4295,"l":66.3001,"n":16,"o":66.35,"t":"2026-10-21T14:20:00Z","v":3274,"vw":66.389067},{"c":66.23,"h":66.35,"l":66.23,"n":14,"o":66.35,"t":"2026-10-21T14:25:00Z","v":1177,"vw":66.257273},{"c":66.325,"h":66.3736,"l":66.2597,"n":14,"o":66.26,"t":"2026-10-21T14:30:00Z","v":734,"vw":66.315069},{"c":66.4,"h":66.4,"l":66.3298,"n":18,"o":66.35,"t":"2026-10-21T14:35:00Z","v":2560,"vw":66.349988},{"c":66.16,"h":66.415,"l":66.16,"n":13,"o":66.415,"t":"2026-10-21T14:40:00Z","v":1042,"vw":66.275},{"c":66.12,"h":66.165,"l":66.09,"n":24,"o":66.09,"t":"2026-10-21T14:45:00Z","v":963,"vw":66.124069},{"c":66.2,"h":66.2,"l":66.2,"n":2,"o":66.2,"t":"2026-10-21T14:50:00Z","v":1895,"vw":66.2},{"c":66.185,"h":66.1944,"l":66.15,"n":18,"o":66.1944,"t":"2026-10-21T14:55:00Z","v":1050,"vw":66.182125},{"c":66.15,"h":66.205,"l":66.1147,"n":17,"o":66.205,"t":"2026-10-21T15:00:00Z","v":2293,"vw":66.129207},{"c":66.04,"h":66.15,"l":66.04,"n":19,"o":66.15,"t":"2026-10-21T15:05:00Z","v":2997,"vw":66.062298},{"c":66.095,"h":66.095,"l":66.03,"n":10,"o":66.03,"t":"2026-10-21T15:10:00Z","v":524,"vw":66.05375},{"c":66.0663,"h":66.095,"l":66.05,"n":14,"o":66.095,"t":"2026-10-21T15:15:00Z","v":927,"vw":66.069616},{"c":66.0025,"h":66.06,"l":66,"n":22,"o":66.06,"t":"2026-10-21T15:20:00Z","v":1543,"vw":66.010769},{"c":65.75,"h":66.01,"l":65.75,"n":41,"o":66.01,"t":"2026-10-21T15:25:00Z","v":2485,"vw":65.918179},{"c":65.71,"h":65.79,"l":65.71,"n":31,"o":65.78,"t":"2026-10-21T15:30:00Z","v":1753,"vw":65.756295},{"c":65.78,"h":65.84,"l":65.77,"n":21,"o":65.77,"t":"2026-10-21T15:35:00Z","v":1437,"vw":65.791662},{"c":65.875,"h":65.875,"l":65.8,"n":12,"o":65.825,"t":"2026-10-21T15:40:00Z","v":1652,"vw":65.834026},{"c":65.8401,"h":65.92,"l":65.84,"n":20,"o":65.9,"t":"2026-10-21T15:45:00Z","v":1274,"vw":65.884616},{"c":65.815,"h":65.89,"l":65.815,"n":19,"o":65.86,"t":"2026-10-21T15:50:00Z","v":1337,"vw":65.844013},{"c":65.855,"h":65.855,"l":65.815,"n":8,"o":65.815,"t":"2026-10-21T15:55:00Z","v":788,"vw":65.824357},{"c":65.82,"h":65.87,"l":65.82,"n":29,"o":65.86,"t":"2026-10-21T16:00:00Z","v":2175,"vw":65.838102},{"c":65.83,"h":65.83,"l":65.79,"n":21,"o":65.82,"t":"2026-10-21T16:05:00Z","v":1152,"vw":65.820566},{"c":65.8,"h":65.83,"l":65.78,"n":18,"o":65.83,"t":"2026-10-21T16:10:00Z","v":1483,"vw":65.807917},{"c":65.75,"h":65.8,"l":65.71,"n":62,"o":65.8,"t":"2026-10-21T16:15:00Z","v":6094,"vw":65.775785},{"c":65.71,"h":65.8155,"l":65.71,"n":50,"o":65.73,"t":"2026-10-21T16:20:00Z","v":7726,"vw":65.745905},{"c":65.73,"h":65.78,"l":65.66,"n":35,"o":65.78,"t":"2026-10-21T16:25:00Z","v":3698,"vw":65.71107},{"c":65.76,"h":65.76,"l":65.64,"n":30,"o":65.745,"t":"2026-10-21T16:30:00Z","v":2100,"vw":65.727267},{"c":65.42,"h":65.705,"l":65.39,"n":85,"o":65.705,"t":"2026-10-21T16:35:00Z","v":6500,"vw":65.528301},{"c":65.48,"h":65.575,"l":65.31,"n":45,"o":65.31,"t":"2026-10-21T16:40:00Z","v":5922,"vw":65.453709},{"c":65.565,"h":65.565,"l":65.425,"n":18,"o":65.48,"t":"2026-10-21T16:45:00Z","v":1712,"vw":65.468214},{"c":65.675,"h":65.677,"l":65.58,"n":20,"o":65.63,"t":"2026-10-21T16:50:00Z","v":2534,"vw":65.628383},{"c":65.53,"h":65.7035,"l":65.53,"n":27,"o":65.7035,"t":"2026-10-21T16:55:00Z","v":1340,"vw":65.638255},{"c":65.5,"h":65.555,"l":65.485,"n":35,"o":65.555,"t":"2026-10-21T17:00:00Z","v":2889,"vw":65.521257},{"c":65.45,"h":65.5,"l":65.4,"n":64,"o":65.5,"t":"2026-10-21T17:05:00Z","v":11134,"vw":65.430931},{"c":65.6,"h":65.6,"l":65.45,"n":37,"o":65.47,"t":"2026-10-21T17:10:00Z","v":4482,"vw":65.521306},{"c":65.65,"h":65.65,"l":65.61,"n":13,"o":65.61,"t":"2026-10-21T17:15:00Z","v":1202,"vw":65.64189},{"c":65.655,"h":65.69,"l":65.655,"n":28,"o":65.66,"t":"2026-10-21T17:20:00Z","v":4112,"vw":65.659843},{"c":65.7499,"h":65.75,"l":65.65,"n":46,"o":65.65,"t":"2026-10-21T17:25:00Z","v":4113,"vw":65.704516},{"c":65.765,"h":65.8,"l":65.7,"n":34,"o":65.75,"t":"2026-10-21T17:30:00Z","v":4003,"vw":65.749035},{"c":65.795,"h":65.795,"l":65.77,"n":20,"o":65.79,"t":"2026-10-21T17:35:00Z","v":2370,"vw":65.789189},{"c":65.79,"h":65.795,"l":65.79,"n":23,"o":65.795,"t":"2026-10-21T17:40:00Z","v":1109,"vw":65.793667},{"c":65.72,"h":65.76,"l":65.63,"n":36,"o":65.76,"t":"2026-10-21T17:45:00Z","v":4476,"vw":65.723992},{"c":65.66,"h":65.66,"l":65.6,"n":41,"o":65.66,"t":"2026-10-21T17:50:00Z","v":2557,"vw":65.645546},{"c":65.72,"h":65.75,"l":65.67,"n":22,"o":65.7,"t":"2026-10-21T17:55:00Z","v":3283,"vw":65.688535},{"c":65.75,"h":65.75,"l":65.72,"n":38,"o":65.73,"t":"2026-10-21T18:00:00Z","v":2308,"vw":65.738874},{"c":65.695,"h":65.76,"l":65.695,"n":27,"o":65.759,"t":"2026-10-21T18:05:00Z","v":2402,"vw":65.727646},{"c":65.73,"h":65.73,"l":65.6912,"n":12,"o":65.73,"t":"2026-10-21T18:10:00Z","v":1668,"vw":65.72208},{"c":65.71,"h":65.75,"l":65.71,"n":25,"o":65.75,"t":"2026-10-21T18:15:00Z","v":1714,"vw":65.738077},{"c":65.77,"h":65.83,"l":65.715,"n":30,"o":65.7495,"t":"2026-10-21T18:20:00Z","v":3348,"vw":65.756398},{"c":65.7,"h":65.7538,"l":65.7,"n":23,"o":65.75,"t":"2026-10-21T18:25:00Z","v":1855,"vw":65.733018},{"c":65.685,"h":65.73,"l":65.65,"n":14,"o":65.705,"t":"2026-10-21T18:30:00Z","v":1547,"vw":65.713922},{"c":65.695,"h":65.72,"l":65.685,"n":26,"o":65.685,"t":"2026-10-21T18:35:00Z","v":2197,"vw":65.698477},{"c":65.72,"h":65.72,"l":65.695,"n":62,"o":65.695,"t":"2026-10-21T18:40:00Z","v":13205,"vw":65.699771},{"c":65.76,"h":65.76,"l":65.66,"n":129,"o":65.72,"t":"2026-10-21T18:45:00Z","v":18229,"vw":65.704317},{"c":65.865,"h":65.89,"l":65.78,"n":66,"o":65.78,"t":"2026-10-21T18:50:00Z","v":7142,"vw":65.843335},{"c":65.87,"h":65.8822,"l":65.81,"n":33,"o":65.8822,"t":"2026-10-21T18:55:00Z","v":1656,"vw":65.843913},{"c":65.93,"h":65.93,"l":65.84,"n":29,"o":65.865,"t":"2026-10-21T19:00:00Z","v":2423,"vw":65.860014},{"c":66.14,"h":66.14,"l":65.92,"n":32,"o":65.92,"t":"2026-10-21T19:05:00Z","v":6907,"vw":66.002205},{"c":66.05,"h":66.12,"l":65.94,"n":45,"o":66.12,"t":"2026-10-21T19:10:00Z","v":3007,"vw":66.010142},{"c":65.92,"h":66.019,"l":65.92,"n":35,"o":66.019,"t":"2026-10-21T19:15:00Z","v":1414,"vw":65.9755},{"c":65.93,"h":65.99,"l":65.93,"n":13,"o":65.98,"t":"2026-10-21T19:20:00Z","v":2373,"vw":65.951596},{"c":65.92,"h":65.96,"l":65.88,"n":36,"o":65.96,"t":"2026-10-21T19:25:00Z","v":2317,"vw":65.93103},{"c":65.9118,"h":65.94,"l":65.87,"n":45,"o":65.94,"t":"2026-10-21T19:30:00Z","v":1906,"vw":65.922071},{"c":65.89,"h":65.95,"l":65.84,"n":45,"o":65.91,"t":"2026-10-21T19:35:00Z","v":3385,"vw":65.906471},{"c":65.84,"h":65.905,"l":65.8001,"n":56,"o":65.89,"t":"2026-10-21T19:40:00Z","v":11246,"vw":65.86285},{"c":65.875,"h":65.9,"l":65.785,"n":50,"o":65.84,"t":"2026-10-21T19:45:00Z","v":6714,"vw":65.840246},{"c":65.935,"h":65.935,"l":65.8419,"n":53,"o":65.8688,"t":"2026-10-21T19:50:00Z","v":3728,"vw":65.884536},{"c":65.84,"h":65.935,"l":65.84,"n":67,"o":65.935,"t":"2026-10-21T19:55:00Z","v":4668,"vw":65.890136},{"c":65.83,"h":65.83,"l":65.83,"n":17,"o":65.83,"t":"2026-10-21T20:00:00Z","v":930,"vw":65.83},{"c":65.4001,"h":65.4001,"l":65.4001,"n":1,"o":65.4001,"t":"2026-10-21T21:00:00Z","v":850,"vw":65.4001},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-21T21:50:00Z","v":100,"vw":66.43},{"c":66.88,"h":66.88,"l":66.88,"n":2,"o":66.88,"t":"2026-10-21T23:10:00Z","v":160,"vw":66.88},{"c":65.98,"h":65.98,"l":65.98,"n":3,"o":65.98,"t":"2026-10-22T08:00:00Z","v":307,"vw":65.98},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-22T12:50:00Z","v":300,"vw":65.88},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-22T12:55:00Z","v":100,"vw":65.83},{"c":65.85,"h":65.85,"l":65.85,"n":1,"o":65.85,"t":"2026-10-22T13:20:00Z","v":555,"vw":65.85},{"c":65.85,"h":65.86,"l":65.85,"n":13,"o":65.86,"t":"2026-10-22T13:25:00Z","v":567,"vw":65.856504},{"c":65.22,"h":65.76,"l":65.12,"n":146,"o":65.76,"t":"2026-10-22T13:30:00Z","v":25892,"vw":65.351617},{"c":65.06,"h":65.26,"l":65.02,"n":132,"o":65.26,"t":"2026-10-22T13:35:00Z","v":13073,"vw":65.113772},{"c":65.02,"h":65.1213,"l":64.85,"n":339,"o":65.0522,"t":"2026-10-22T13:40:00Z","v":53869,"vw":65.000481},{"c":64.9,"h":65.0048,"l":64.85,"n":97,"o":64.93,"t":"2026-10-22T13:45:00Z","v":8043,"vw":64.931412},{"c":64.84,"h":64.95,"l":64.8101,"n":116,"o":64.91,"t":"2026-10-22T13:50:00Z","v":15354,"vw":64.872814},{"c":64.8495,"h":64.885,"l":64.69,"n":109,"o":64.87,"t":"2026-10-22T13:55:00Z","v":12628,"vw":64.789867},{"c":65.0732,"h":65.0732,"l":64.71,"n":77,"o":64.71,"t":"2026-10-22T14:00:00Z","v":11438,"vw":64.813431},{"c":64.67,"h":64.9299,"l":64.67,"n":37,"o":64.89,"t":"2026-10-22T14:05:00Z","v":3356,"vw":64.788472},{"c":64.41,"h":64.66,"l":64.41,"n":109,"o":64.66,"t":"2026-10-22T14:10:00Z","v":97346,"vw":64.531336},{"c":64.46,"h":64.4899,"l":64.32,"n":80,"o":64.3701,"t":"2026-10-22T14:15:00Z","v":13583,"vw":64.391698},{"c":64.51,"h":64.55,"l":64.43,"n":55,"o":64.43,"t":"2026-10-22T14:20:00Z","v":5378,"vw":64.487481},{"c":64.4748,"h":64.53,"l":64.43,"n":34,"o":64.49,"t":"2026-10-22T14:25:00Z","v":2119,"vw":64.493936},{"c":64.36,"h":64.42,"l":64.21,"n":124,"o":64.42,"t":"2026-10-22T14:30:00Z","v":14032,"vw":64.297108},{"c":64.2755,"h":64.41,"l":64.2755,"n":32,"o":64.4,"t":"2026-10-22T14:35:00Z","v":1996,"vw":64.354725},{"c":64.365,"h":64.365,"l":64.305,"n":36,"o":64.34,"t":"2026-10-22T14:40:00Z","v":2523,"vw":64.334922},{"c":64.2699,"h":64.3277,"l":64.16,"n":44,"o":64.275,"t":"2026-10-22T14:45:00Z","v":3863,"vw":64.201288},{"c":64.2,"h":64.29,"l":64.2,"n":68,"o":64.23,"t":"2026-10-22T14:50:00Z","v":7673,"vw":64.236107},{"c":64.09,"h":64.2391,"l":64.09,"n":71,"o":64.18,"t":"2026-10-22T14:55:00Z","v":7448,"vw":64.124492},{"c":64.28,"h":64.3,"l":64.08,"n":40,"o":64.08,"t":"2026-10-22T15:00:00Z","v":7244,"vw":64.181244},{"c":64.285,"h":64.31,"l":64.24,"n":14,"o":64.24,"t":"2026-10-22T15:05:00Z","v":1088,"vw":64.276489},{"c":64.175,"h":64.2899,"l":64.175,"n":24,"o":64.2899,"t":"2026-10-22T15:10:00Z","v":6500,"vw":64.182328},{"c":64.12,"h":64.185,"l":64.0301,"n":62,"o":64.105,"t":"2026-10-22T15:15:00Z","v":10289,"vw":64.068873},{"c":64.08,"h":64.13,"l":64.08,"n":26,"o":64.12,"t":"2026-10-22T15:20:00Z","v":1555,"vw":64.105729},{"c":63.9595,"h":64.1199,"l":63.895,"n":158,"o":64.02,"t":"2026-10-22T15:25:00Z","v":18752,"vw":63.951444},{"c":63.82,"h":63.92,"l":63.7601,"n":77,"o":63.9,"t":"2026-10-22T15:30:00Z","v":9960,"vw":63.817391},{"c":63.89,"h":63.89,"l":63.77,"n":43,"o":63.77,"t":"2026-10-22T15:35:00Z","v":4241,"vw":63.815513},{"c":64.005,"h":64.03,"l":63.855,"n":56,"o":63.855,"t":"2026-10-22T15:40:00Z","v":8869,"vw":63.958311},{"c":64.0592,"h":64.0592,"l":63.97,"n":38,"o":63.98,"t":"2026-10-22T15:45:00Z","v":1399,"vw":64.00291},{"c":64.07,"h":64.07,"l":64.06,"n":9,"o":64.06,"t":"2026-10-22T15:50:00Z","v":477,"vw":64.063636},{"c":64.04,"h":64.1375,"l":64.04,"n":31,"o":64.1375,"t":"2026-10-22T15:55:00Z","v":3021,"vw":64.083809},{"c":63.975,"h":64.05,"l":63.95,"n":38,"o":64.025,"t":"2026-10-22T16:00:00Z","v":2042,"vw":64.008182},{"c":64.06,"h":64.06,"l":63.94,"n":34,"o":63.96,"t":"2026-10-22T16:05:00Z","v":3308,"vw":64.009127},{"c":64.04,"h":64.08,"l":64.04,"n":11,"o":64.08,"t":"2026-10-22T16:10:00Z","v":1261,"vw":64.067971},{"c":64.14,"h":64.14,"l":64.08,"n":8,"o":64.1,"t":"2026-10-22T16:15:00Z","v":1037,"vw":64.124308},{"c":64.2,"h":64.205,"l":64.05,"n":48,"o":64.1468,"t":"2026-10-22T16:20:00Z","v":2588,"vw":64.147755},{"c":64.0701,"h":64.1795,"l":64.07,"n":61,"o":64.09,"t":"2026-10-22T16:25:00Z","v":9888,"vw":64.087746},{"c":63.88,"h":64.07,"l":63.83,"n":87,"o":64.07,"t":"2026-10-22T16:30:00Z","v":13687,"vw":63.907715},{"c":63.891,"h":63.948,"l":63.89,"n":20,"o":63.948,"t":"2026-10-22T16:35:00Z","v":1703,"vw":63.899785},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-22T16:40:00Z","v":259,"vw":64},{"c":64.0436,"h":64.0899,"l":64.025,"n":11,"o":64.025,"t":"2026-10-22T16:45:00Z","v":1397,"vw":64.042104},{"c":64.13,"h":64.13,"l":64.02,"n":35,"o":64.02,"t":"2026-10-22T16:50:00Z","v":1816,"vw":64.070653},{"c":64.16,"h":64.2,"l":64.16,"n":23,"o":64.175,"t":"2026-10-22T16:55:00Z","v":2770,"vw":64.193604},{"c":64.08,"h":64.16,"l":64.08,"n":29,"o":64.16,"t":"2026-10-22T17:00:00Z","v":1113,"vw":64.127956},{"c":64.06,"h":64.1405,"l":64.06,"n":22,"o":64.08,"t":"2026-10-22T17:05:00Z","v":1210,"vw":64.104735},{"c":64.03,"h":64.099,"l":63.99,"n":23,"o":63.99,"t":"2026-10-22T17:10:00Z","v":4009,"vw":64.046475},{"c":64.04,"h":64.1,"l":64.035,"n":33,"o":64.1,"t":"2026-10-22T17:15:00Z","v":2345,"vw":64.051621},{"c":64.12,"h":64.1943,"l":64.07,"n":29,"o":64.07,"t":"2026-10-22T17:20:00Z","v":2466,"vw":64.131553},{"c":64.18,"h":64.18,"l":64.12,"n":9,"o":64.12,"t":"2026-10-22T17:25:00Z","v":377,"vw":64.148333},{"c":64.35,"h":64.35,"l":64.219,"n":23,"o":64.219,"t":"2026-10-22T17:30:00Z","v":4622,"vw":64.257523},{"c":64.27,"h":64.29,"l":64.26,"n":27,"o":64.29,"t":"2026-10-22T17:35:00Z","v":3175,"vw":64.269299},{"c":64.215,"h":64.25,"l":64.2136,"n":32,"o":64.25,"t":"2026-10-22T17:40:00Z","v":5419,"vw":64.241405},{"c":64.3,"h":64.3,"l":64.215,"n":24,"o":64.239,"t":"2026-10-22T17:45:00Z","v":2262,"vw":64.290119},{"c":64.31,"h":64.31,"l":64.31,"n":9,"o":64.31,"t":"2026-10-22T17:50:00Z","v":232,"vw":64.31},{"c":64.32,"h":64.3537,"l":64.32,"n":15,"o":64.349,"t":"2026-10-22T17:55:00Z","v":1358,"vw":64.328204},{"c":64.28,"h":64.3208,"l":64.28,"n":44,"o":64.3,"t":"2026-10-22T18:00:00Z","v":2090,"vw":64.303824},{"c":64.315,"h":64.315,"l":64.3,"n":8,"o":64.305,"t":"2026-10-22T18:05:00Z","v":1427,"vw":64.306398},{"c":64.3139,"h":64.359,"l":64.3139,"n":32,"o":64.33,"t":"2026-10-22T18:10:00Z","v":1114,"vw":64.332294},{"c":64.31,"h":64.31,"l":64.2801,"n":11,"o":64.2801,"t":"2026-10-22T18:15:00Z","v":1574,"vw":64.299942},{"c":64.355,"h":64.355,"l":64.31,"n":19,"o":64.31,"t":"2026-10-22T18:20:00Z","v":2152,"vw":64.319109},{"c":64.38,"h":64.4,"l":64.33,"n":17,"o":64.33,"t":"2026-10-22T18:25:00Z","v":1492,"vw":64.365308},{"c":64.31,"h":64.35,"l":64.31,"n":30,"o":64.35,"t":"2026-10-22T18:30:00Z","v":1518,"vw":64.32683},{"c":64.3284,"h":64.33,"l":64.3284,"n":7,"o":64.33,"t":"2026-10-22T18:35:00Z","v":579,"vw":64.329467},{"c":64.38,"h":64.41,"l":64.31,"n":16,"o":64.3452,"t":"2026-10-22T18:40:00Z","v":1001,"vw":64.363048},{"c":64.36,"h":64.41,"l":64.36,"n":48,"o":64.4,"t":"2026-10-22T18:45:00Z","v":3519,"vw":64.385839},{"c":64.28,"h":64.365,"l":64.275,"n":74,"o":64.355,"t":"2026-10-22T18:50:00Z","v":7689,"vw":64.331479},{"c":64.2801,"h":64.32,"l":64.27,"n":37,"o":64.3,"t":"2026-10-22T18:55:00Z","v":8205,"vw":64.297111},{"c":64.18,"h":64.2501,"l":64.18,"n":43,"o":64.25,"t":"2026-10-22T19:00:00Z","v":8445,"vw":64.228948},{"c":64.19,"h":64.23,"l":64.13,"n":81,"o":64.18,"t":"2026-10-22T19:05:00Z","v":10022,"vw":64.188297},{"c":64.27,"h":64.29,"l":64.19,"n":48,"o":64.19,"t":"2026-10-22T19:10:00Z","v":4629,"vw":64.25225},{"c":64.25,"h":64.295,"l":64.24,"n":17,"o":64.295,"t":"2026-10-22T19:15:00Z","v":1029,"vw":64.259444},{"c":64.355,"h":64.36,"l":64.265,"n":40,"o":64.265,"t":"2026-10-22T19:20:00Z","v":3320,"vw":64.308396},{"c":64.34,"h":64.346,"l":64.3039,"n":40,"o":64.346,"t":"2026-10-22T19:25:00Z","v":2458,"vw":64.327444},{"c":64.25,"h":64.36,"l":64.25,"n":36,"o":64.31,"t":"2026-10-22T19:30:00Z","v":8467,"vw":64.296546},{"c":64.245,"h":64.285,"l":64.22,"n":63,"o":64.25,"t":"2026-10-22T19:35:00Z","v":5637,"vw":64.244098},{"c":64.24,"h":64.26,"l":64.22,"n":83,"o":64.245,"t":"2026-10-22T19:40:00Z","v":6482,"vw":64.235269},{"c":64.32,"h":64.32,"l":64.23,"n":195,"o":64.23,"t":"2026-10-22T19:45:00Z","v":32352,"vw":64.281664},{"c":64.3201,"h":64.398,"l":64.3,"n":79,"o":64.31,"t":"2026-10-22T19:50:00Z","v":8892,"vw":64.34122},{"c":64.35,"h":64.41,"l":64.3275,"n":165,"o":64.359,"t":"2026-10-22T19:55:00Z","v":13247,"vw":64.357692},{"c":64.35,"h":64.35,"l":64.35,"n":6,"o":64.35,"t":"2026-10-22T20:00:00Z","v":1177,"vw":64.35},{"c":64.15,"h":64.37,"l":64.15,"n":8,"o":64.37,"t":"2026-10-22T20:30:00Z","v":733,"vw":64.2117},{"c":64.2,"h":64.49,"l":64.15,"n":9,"o":64.49,"t":"2026-10-22T21:00:00Z","v":3109,"vw":64.20215},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-10-22T21:40:00Z","v":199,"vw":64.36},{"c":65.15,"h":65.15,"l":65.15,"n":3,"o":65.15,"t":"2026-10-22T22:10:00Z","v":1689,"vw":65.15}],"history":[{"c":32.5799,"h":32.94,"l":32.51,"n":96,"o":32.94,"t":"2024-10-21T04:00:00Z","v":6231,"vw":32.696468},{"c":32.42,"h":32.59,"l":32.33,"n":88,"o":32.59,"t":"2024-10-22T04:00:00Z","v":7885,"vw":32.462635},{"c":32.0632,"h":32.4,"l":31.7801,"n":111,"o":32.4,"t":"2024-10-23T04:00:00Z","v":8084,"vw":31.939328},{"c":32.04,"h":32.04,"l":31.82,"n":232,"o":31.89,"t":"2024-10-24T04:00:00Z","v":13916,"vw":31.91439},{"c":31.9276,"h":32.2,"l":31.925,"n":97,"o":31.97,"t":"2024-10-25T04:00:00Z","v":3733,"vw":32.037763},{"c":31.9,"h":31.99,"l":31.68,"n":97,"o":31.99,"t":"2024-10-28T04:00:00Z","v":9600,"vw":31.815218},{"c":31.555,"h":31.81,"l":31.5,"n":85,"o":31.81,"t":"2024-10-29T04:00:00Z","v":4135,"vw":31.62557},{"c":31.46,"h":31.6,"l":31.4,"n":65,"o":31.52,"t":"2024-10-30T04:00:00Z","v":2188,"vw":31.542033},{"c":31.2671,"h":31.505,"l":31.255,"n":41,"o":31.38,"t":"2024-10-31T04:00:00Z","v":1302,"vw":31.375514},{"c":31.1368,"h":31.45,"l":31.1,"n":56,"o":31.45,"t":"2024-11-01T04:00:00Z","v":1901,"vw":31.32934},{"c":31.2979,"h":31.4284,"l":31.21,"n":71,"o":31.21,"t":"2024-11-04T05:00:00Z","v":4671,"vw":31.304843},{"c":31.7412,"h":31.75,"l":31.44,"n":77,"o":31.445,"t":"2024-11-05T05:00:00Z","v":6601,"vw":31.51001},{"c":31.6801,"h":31.6801,"l":31.252,"n":110,"o":31.58,"t":"2024-11-06T05:00:00Z","v":10533,"vw":31.4934},{"c":31.584,"h":31.83,"l":31.5009,"n":48,"o":31.83,"t":"2024-11-07T05:00:00Z","v":5059,"vw":31.684119},{"c":31.1572,"h":31.33,"l":31.01,"n":116,"o":31.33,"t":"2024-11-08T05:00:00Z","v":3989,"vw":31.130015},{"c":31.1867,"h":31.22,"l":31.09,"n":103,"o":31.09,"t":"2024-11-11T05:00:00Z","v":6646,"vw":31.145101},{"c":30.6503,"h":30.95,"l":30.64,"n":118,"o":30.95,"t":"2024-11-12T05:00:00Z","v":5409,"vw":30.783113},{"c":30.9924,"h":30.9936,"l":30.79,"n":81,"o":30.8097,"t":"2024-11-13T05:00:00Z","v":2822,"vw":30.889136},{"c":30.9645,"h":31.17,"l":30.88,"n":47,"o":31.17,"t":"2024-11-14T05:00:00Z","v":3218,"vw":31.025985},{"c":30.9472,"h":31.0075,"l":30.835,"n":129,"o":30.94,"t":"2024-11-15T05:00:00Z","v":10540,"vw":30.941105},{"c":31.45,"h":31.45,"l":31.22,"n":51,"o":31.22,"t":"2024-11-18T05:00:00Z","v":1596,"vw":31.310308},{"c":31.4199,"h":31.62,"l":31.38,"n":99,"o":31.44,"t":"2024-11-19T05:00:00Z","v":8192,"vw":31.470928},{"c":31.34,"h":31.34,"l":31.11,"n":72,"o":31.33,"t":"2024-11-20T05:00:00Z","v":3236,"vw":31.22889},{"c":31.4563,"h":31.55,"l":31.275,"n":76,"o":31.55,"t":"2024-11-21T05:00:00Z","v":21936,"vw":31.484571},{"c":31.6198,"h":31.66,"l":31.36,"n":81,"o":31.36,"t":"2024-11-22T05:00:00Z","v":3412,"vw":31.583859},{"c":31.64,"h":31.98,"l":31.62,"n":122,"o":31.76,"t":"2024-11-25T05:00:00Z","v":18934,"vw":31.714473},{"c":31.386,"h":31.6,"l":31.375,"n":57,"o":31.6,"t":"2024-11-26T05:00:00Z","v":2071,"vw":31.473578},{"c":31.41,"h":31.6,"l":31.3,"n":96,"o":31.6,"t":"2024-11-27T05:00:00Z","v":11288,"vw":31.426579},{"c":31.5566,"h":31.5566,"l":31.3637,"n":26,"o":31.3637,"t":"2024-11-29T05:00:00Z","v":1726,"vw":31.369156},{"c":31.61,"h":31.61,"l":31.2501,"n":89,"o":31.48,"t":"2024-12-02T05:00:00Z","v":4961,"vw":31.430384},{"c":31.55,"h":31.8,"l":31.55,"n":43,"o":31.8,"t":"2024-12-03T05:00:00Z","v":3117,"vw":31.635188},{"c":31.134,"h":31.55,"l":31.06,"n":77,"o":31.55,"t":"2024-12-04T05:00:00Z","v":7060,"vw":31.170549},{"c":31.1886,"h":31.345,"l":31.15,"n":27,"o":31.345,"t":"2024-12-05T05:00:00Z","v":1927,"vw":31.230296},{"c":30.9706,"h":31.14,"l":30.83,"n":100,"o":31.14,"t":"2024-12-06T05:00:00Z","v":7972,"vw":30.953401},{"c":31.02,"h":31.34,"l":30.94,"n":56,"o":30.94,"t":"2024-12-09T05:00:00Z","v":3632,"vw":31.111049},{"c":30.9663,"h":31.24,"l":30.94,"n":40,"o":31.2175,"t":"2024-12-10T05:00:00Z","v":4042,"vw":31.088102},{"c":31.0239,"h":31.08,"l":30.825,"n":50,"o":31.08,"t":"2024-12-11T05:00:00Z","v":6606,"vw":30.909788},{"c":30.4777,"h":30.81,"l":30.439,"n":87,"o":30.81,"t":"2024-12-12T05:00:00Z","v":4176,"vw":30.627406},{"c":30.32,"h":30.52,"l":30.25,"n":104,"o":30.52,"t":"2024-12-13T05:00:00Z","v":13206,"vw":30.340024},{"c":29.7596,"h":30.04,"l":29.7596,"n":148,"o":30.04,"t":"2024-12-16T05:00:00Z","v":19985,"vw":29.89976},{"c":29.4705,"h":29.51,"l":29.2801,"n":77,"o":29.4,"t":"2024-12-17T05:00:00Z","v":36129,"vw":29.485049},{"c":28.6781,"h":29.4264,"l":28.6781,"n":79,"o":29.36,"t":"2024-12-18T05:00:00Z","v":4011,"vw":29.220718},{"c":28.5256,"h":29.01,"l":28.4418,"n":76,"o":29.01,"t":"2024-12-19T05:00:00Z","v":12391,"vw":28.583385},{"c":28.6136,"h":28.8399,"l":28.481,"n":126,"o":28.481,"t":"2024-12-20T05:00:00Z","v":103566,"vw":28.762691},{"c":27.12,"h":27.25,"l":26.86,"n":100,"o":27.25,"t":"2024-12-23T05:00:00Z","v":8689,"vw":27.037825},{"c":27.3604,"h":27.39,"l":27.0809,"n":99,"o":27.26,"t":"2024-12-24T05:00:00Z","v":22071,"vw":27.259148},{"c":27.4683,"h":27.5532,"l":27.395,"n":61,"o":27.4099,"t":"2024-12-26T05:00:00Z","v":4418,"vw":27.433363},{"c":27.46,"h":27.48,"l":27.26,"n":86,"o":27.33,"t":"2024-12-27T05:00:00Z","v":7113,"vw":27.349495},{"c":27.4629,"h":27.62,"l":27.365,"n":126,"o":27.41,"t":"2024-12-30T05:00:00Z","v":27436,"vw":27.500857},{"c":27.5048,"h":27.54,"l":27.35,"n":78,"o":27.54,"t":"2024-12-31T05:00:00Z","v":27808,"vw":27.502068},{"c":27.7521,"h":27.8902,"l":27.6,"n":70,"o":27.82,"t":"2025-01-02T05:00:00Z","v":13869,"vw":27.755774},{"c":28.13,"h":28.1999,"l":27.95,"n":82,"o":28.14,"t":"2025-01-03T05:00:00Z","v":9943,"vw":28.122988},{"c":28.0576,"h":28.4299,"l":28.0121,"n":138,"o":28.27,"t":"2025-01-06T05:00:00Z","v":17206,"vw":28.270713},{"c":28.1639,"h":28.2799,"l":28.01,"n":78,"o":28.21,"t":"2025-01-07T05:00:00Z","v":5912,"vw":28.163126},{"c":28.0384,"h":28.0704,"l":27.78,"n":68,"o":28,"t":"2025-01-08T05:00:00Z","v":6426,"vw":27.904399},{"c":27.929,"h":28.25,"l":27.873,"n":36,"o":27.92,"t":"2025-01-10T05:00:00Z","v":3040,"vw":27.935452},{"c":28.47,"h":28.485,"l":28.1312,"n":142,"o":28.19,"t":"2025-01-13T05:00:00Z","v":15208,"vw":28.360936},{"c":28.6302,"h":28.64,"l":28.361,"n":71,"o":28.4065,"t":"2025-01-14T05:00:00Z","v":7104,"vw":28.537293},{"c":29.1554,"h":29.21,"l":28.85,"n":47,"o":28.85,"t":"2025-01-15T05:00:00Z","v":3554,"vw":29.069808},{"c":29.09,"h":29.129,"l":28.96,"n":38,"o":28.96,"t":"2025-01-16T05:00:00Z","v":3350,"vw":29.081473},{"c":29.37,"h":29.41,"l":29.27,"n":57,"o":29.355,"t":"2025-01-17T05:00:00Z","v":2815,"vw":29.305693},{"c":29.17,"h":29.3,"l":29,"n":158,"o":29.2,"t":"2025-01-21T05:00:00Z","v":64501,"vw":29.166667},{"c":28.8118,"h":29.12,"l":28.8118,"n":72,"o":29.12,"t":"2025-01-22T05:00:00Z","v":6536,"vw":29.00351},{"c":29.2084,"h":29.2084,"l":28.81,"n":80,"o":28.81,"t":"2025-01-23T05:00:00Z","v":8524,"vw":29.013953},{"c":29.1485,"h":29.3899,"l":29.081,"n":109,"o":29.27,"t":"2025-01-24T05:00:00Z","v":17887,"vw":29.289474},{"c":29.08,"h":29.211,"l":29.01,"n":60,"o":29.03,"t":"2025-01-27T05:00:00Z","v":16442,"vw":29.052424},{"c":28.7328,"h":29.2,"l":28.66,"n":82,"o":29.2,"t":"2025-01-28T05:00:00Z","v":28484,"vw":28.746967},{"c":28.69,"h":28.7518,"l":28.62,"n":42,"o":28.62,"t":"2025-01-29T05:00:00Z","v":32951,"vw":28.748374},{"c":28.918,"h":29.14,"l":28.78,"n":33,"o":29.14,"t":"2025-01-30T05:00:00Z","v":5850,"vw":28.947183},{"c":28.5298,"h":28.83,"l":28.51,"n":87,"o":28.73,"t":"2025-01-31T05:00:00Z","v":5843,"vw":28.727163},{"c":28.3258,"h":28.5,"l":27.93,"n":86,"o":28.09,"t":"2025-02-03T05:00:00Z","v":11057,"vw":28.226685},{"c":28.9189,"h":28.9699,"l":28.5514,"n":64,"o":28.585,"t":"2025-02-04T05:00:00Z","v":5463,"vw":28.834013},{"c":28.9445,"h":28.98,"l":28.8801,"n":32,"o":28.95,"t":"2025-02-05T05:00:00Z","v":1716,"vw":28.939555},{"c":28.6757,"h":28.9391,"l":28.615,"n":63,"o":28.88,"t":"2025-02-06T05:00:00Z","v":7523,"vw":28.851651},{"c":28.4041,"h":28.6,"l":28.4,"n":108,"o":28.59,"t":"2025-02-07T05:00:00Z","v":14683,"vw":28.526922},{"c":28.8634,"h":28.902,"l":28.65,"n":62,"o":28.65,"t":"2025-02-10T05:00:00Z","v":5007,"vw":28.847454},{"c":29.0338,"h":29.1099,"l":28.99,"n":64,"o":28.99,"t":"2025-02-11T05:00:00Z","v":6317,"vw":29.028499},{"c":28.6219,"h":28.96,"l":28.6219,"n":45,"o":28.96,"t":"2025-02-12T05:00:00Z","v":8594,"vw":28.912423},{"c":28.68,"h":28.7115,"l":28.42,"n":108,"o":28.44,"t":"2025-02-13T05:00:00Z","v":6415,"vw":28.559918},{"c":28.9864,"h":29.05,"l":28.9189,"n":32,"o":28.9189,"t":"2025-02-14T05:00:00Z","v":1623,"vw":28.981765},{"c":29.3465,"h":29.3629,"l":29.06,"n":55,"o":29.11,"t":"2025-02-18T05:00:00Z","v":3715,"vw":29.280523},{"c":29.0841,"h":29.29,"l":29.03,"n":126,"o":29.23,"t":"2025-02-19T05:00:00Z","v":12921,"vw":29.16694},{"c":29.3502,"h":29.3502,"l":29.01,"n":25,"o":29.04,"t":"2025-02-20T05:00:00Z","v":47867,"vw":29.31248},{"c":28.7976,"h":29.239,"l":28.7976,"n":55,"o":29.2029,"t":"2025-02-21T05:00:00Z","v":3031,"vw":29.073375},{"c":28.8922,"h":29.02,"l":28.805,"n":472,"o":29.02,"t":"2025-02-24T05:00:00Z","v":4968,"vw":28.958234},{"c":28.7601,"h":29,"l":28.69,"n":486,"o":29,"t":"2025-02-25T05:00:00Z","v":6337,"vw":28.775669},{"c":28.4351,"h":28.74,"l":28.41,"n":26,"o":28.74,"t":"2025-02-26T05:00:00Z","v":1185,"vw":28.594638},{"c":28.4157,"h":28.515,"l":28.4157,"n":24,"o":28.51,"t":"2025-02-27T05:00:00Z","v":2463,"vw":28.479212},{"c":28.2462,"h":28.28,"l":28.02,"n":78,"o":28.15,"t":"2025-02-28T05:00:00Z","v":27996,"vw":28.065246},{"c":28.093,"h":28.61,"l":27.95,"n":281,"o":28.61,"t":"2025-03-03T05:00:00Z","v":10664,"vw":28.148671},{"c":27.8659,"h":28.003,"l":27.42,"n":112,"o":27.6,"t":"2025-03-04T05:00:00Z","v":9996,"vw":27.743826},{"c":28.0387,"h":28.055,"l":27.7371,"n":55,"o":28.01,"t":"2025-03-05T05:00:00Z","v":4645,"vw":27.809796},{"c":28.1723,"h":28.23,"l":27.98,"n":66,"o":27.98,"t":"2025-03-06T05:00:00Z","v":3109,"vw":28.067597},{"c":28.6962,"h":28.75,"l":28.39,"n":162,"o":28.39,"t":"2025-03-07T05:00:00Z","v":24858,"vw":28.611618},{"c":28.5967,"h":28.61,"l":28.37,"n":60,"o":28.61,"t":"2025-03-10T04:00:00Z","v":4965,"vw":28.569674},{"c":28.42,"h":28.75,"l":28.4017,"n":70,"o":28.55,"t":"2025-03-11T04:00:00Z","v":7223,"vw":28.527797},{"c":28.7363,"h":28.91,"l":28.4108,"n":179,"o":28.54,"t":"2025-03-12T04:00:00Z","v":5810,"vw":28.71263},{"c":28.604,"h":28.765,"l":28.5181,"n":68,"o":28.58,"t":"2025-03-13T04:00:00Z","v":5741,"vw":28.614691},{"c":29.2149,"h":29.25,"l":28.9688,"n":40,"o":28.9688,"t":"2025-03-14T04:00:00Z","v":11526,"vw":29.211668},{"c":29.67,"h":29.6967,"l":29.23,"n":71,"o":29.23,"t":"2025-03-17T04:00:00Z","v":12029,"vw":29.526836},{"c":29.5814,"h":29.79,"l":29.49,"n":200,"o":29.66,"t":"2025-03-18T04:00:00Z","v":13326,"vw":29.635885},{"c":29.6903,"h":29.6903,"l":29.6163,"n":25,"o":29.6163,"t":"2025-03-19T04:00:00Z","v":645,"vw":29.6163},{"c":29.7527,"h":29.7527,"l":29.465,"n":39,"o":29.465,"t":"2025-03-20T04:00:00Z","v":1072,"vw":29.531511},{"c":29.3065,"h":29.5,"l":29.23,"n":74,"o":29.5,"t":"2025-03-21T04:00:00Z","v":12200,"vw":29.326338},{"c":29.4341,"h":29.561,"l":29.26,"n":74,"o":29.561,"t":"2025-03-24T04:00:00Z","v":3294,"vw":29.343649},{"c":29.4034,"h":29.6905,"l":29.34,"n":64,"o":29.51,"t":"2025-03-25T04:00:00Z","v":2610,"vw":29.449124},{"c":29.3973,"h":29.5545,"l":29.3973,"n":20,"o":29.493,"t":"2025-03-26T04:00:00Z","v":831,"vw":29.537139},{"c":29.3474,"h":29.3474,"l":29.21,"n":27,"o":29.21,"t":"2025-03-27T04:00:00Z","v":693,"vw":29.287329},{"c":28.9506,"h":29.12,"l":28.8801,"n":42,"o":29.12,"t":"2025-03-28T04:00:00Z","v":1106,"vw":29.012104},{"c":28.74,"h":28.74,"l":28.42,"n":47,"o":28.54,"t":"2025-03-31T04:00:00Z","v":2600,"vw":28.670299},{"c":28.84,"h":28.84,"l":28.64,"n":47,"o":28.74,"t":"2025-04-01T04:00:00Z","v":2332,"vw":28.710142},{"c":28.8996,"h":28.8996,"l":28.49,"n":44,"o":28.52,"t":"2025-04-02T04:00:00Z","v":3995,"vw":28.671881},{"c":27.1652,"h":27.79,"l":27.15,"n":103,"o":27.79,"t":"2025-04-03T04:00:00Z","v":6574,"vw":27.334495},{"c":25.42,"h":26.35,"l":25.2,"n":203,"o":26.35,"t":"2025-04-04T04:00:00Z","v":33985,"vw":25.540932},{"c":24.9249,"h":25.62,"l":24.5601,"n":104,"o":24.58,"t":"2025-04-07T04:00:00Z","v":8414,"vw":24.880926},{"c":24.5431,"h":25.6406,"l":24.32,"n":77,"o":25.625,"t":"2025-04-08T04:00:00Z","v":5976,"vw":25.349304},{"c":26.2611,"h":26.2901,"l":24.17,"n":96,"o":24.5787,"t":"2025-04-09T04:00:00Z","v":17170,"vw":24.991325},{"c":25.358,"h":25.49,"l":25.06,"n":64,"o":25.49,"t":"2025-04-10T04:00:00Z","v":2859,"vw":25.311002},{"c":26.0382,"h":26.0382,"l":25.39,"n":39,"o":25.5356,"t":"2025-04-11T04:00:00Z","v":4081,"vw":25.633425},{"c":25.99,"h":26.2195,"l":25.93,"n":77,"o":26.0998,"t":"2025-04-14T04:00:00Z","v":5634,"vw":26.044734},{"c":25.87,"h":26.15,"l":25.87,"n":38,"o":25.9,"t":"2025-04-15T04:00:00Z","v":3380,"vw":25.961624},{"c":25.9043,"h":26.22,"l":25.897,"n":55,"o":26.22,"t":"2025-04-16T04:00:00Z","v":11265,"vw":26.01365},{"c":26.3105,"h":26.46,"l":26.3,"n":33,"o":26.46,"t":"2025-04-17T04:00:00Z","v":9696,"vw":26.309673},{"c":26.2119,"h":26.53,"l":26.01,"n":42,"o":26.53,"t":"2025-04-21T04:00:00Z","v":1157,"vw":26.264},{"c":27.0272,"h":27.08,"l":26.61,"n":36,"o":26.61,"t":"2025-04-22T04:00:00Z","v":7945,"vw":27.01238},{"c":27.0267,"h":27.41,"l":26.8637,"n":44,"o":27.41,"t":"2025-04-23T04:00:00Z","v":1460,"vw":27.080343},{"c":27.318,"h":27.318,"l":26.9321,"n":38,"o":27.0434,"t":"2025-04-24T04:00:00Z","v":9043,"vw":27.025621},{"c":27.4019,"h":27.4468,"l":27.06,"n":36,"o":27.06,"t":"2025-04-25T04:00:00Z","v":4544,"vw":27.229001},{"c":27.6704,"h":27.6704,"l":27.4624,"n":92,"o":27.47,"t":"2025-04-28T04:00:00Z","v":3124,"vw":27.497266},{"c":27.9455,"h":27.954,"l":27.69,"n":42,"o":27.8369,"t":"2025-04-29T04:00:00Z","v":2422,"vw":27.828856},{"c":27.73,"h":27.83,"l":27.715,"n":59,"o":27.8257,"t":"2025-04-30T04:00:00Z","v":3428,"vw":27.744284},{"c":27.8384,"h":27.8384,"l":27.701,"n":48,"o":27.81,"t":"2025-05-01T04:00:00Z","v":2065,"vw":27.754378},{"c":28.35,"h":28.37,"l":28.0601,"n":53,"o":28.15,"t":"2025-05-02T04:00:00Z","v":9658,"vw":28.356433},{"c":28.6277,"h":28.72,"l":28.39,"n":103,"o":28.39,"t":"2025-05-05T04:00:00Z","v":9243,"vw":28.645748},{"c":28.7387,"h":28.77,"l":28.56,"n":68,"o":28.77,"t":"2025-05-06T04:00:00Z","v":8528,"vw":28.676155},{"c":28.53,"h":28.73,"l":28.46,"n":34,"o":28.73,"t":"2025-05-07T04:00:00Z","v":1556,"vw":28.610936},{"c":28.685,"h":28.79,"l":28.4901,"n":50,"o":28.79,"t":"2025-05-08T04:00:00Z","v":9523,"vw":28.699024},{"c":28.92,"h":29.11,"l":28.74,"n":86,"o":28.74,"t":"2025-05-09T04:00:00Z","v":14426,"vw":28.958838},{"c":29.58,"h":29.75,"l":29.51,"n":116,"o":29.53,"t":"2025-05-12T04:00:00Z","v":10458,"vw":29.655089},{"c":30.12,"h":30.177,"l":29.66,"n":90,"o":29.72,"t":"2025-05-13T04:00:00Z","v":6005,"vw":29.973116},{"c":29.884,"h":30.17,"l":29.78,"n":84,"o":30.17,"t":"2025-05-14T04:00:00Z","v":6562,"vw":29.941119},{"c":29.9,"h":29.9,"l":29.61,"n":48,"o":29.61,"t":"2025-05-15T04:00:00Z","v":4592,"vw":29.734975},{"c":29.9598,"h":30.08,"l":29.6624,"n":74,"o":29.6624,"t":"2025-05-16T04:00:00Z","v":5385,"vw":29.928894},{"c":29.9115,"h":29.9115,"l":29.77,"n":61,"o":29.805,"t":"2025-05-19T04:00:00Z","v":1233,"vw":29.845843},{"c":29.78,"h":29.95,"l":29.68,"n":41,"o":29.68,"t":"2025-05-20T04:00:00Z","v":2047,"vw":29.825677},{"c":29.4222,"h":29.85,"l":29.33,"n":95,"o":29.745,"t":"2025-05-21T04:00:00Z","v":4080,"vw":29.508571},{"c":29.2847,"h":29.2853,"l":28.86,"n":53,"o":28.9368,"t":"2025-05-22T04:00:00Z","v":5285,"vw":29.086355},{"c":29.35,"h":29.5,"l":29.07,"n":60,"o":29.1,"t":"2025-05-23T04:00:00Z","v":3207,"vw":29.32481},{"c":29.8228,"h":29.8228,"l":29.53,"n":37,"o":29.53,"t":"2025-05-27T04:00:00Z","v":1900,"vw":29.675292},{"c":29.7413,"h":30.01,"l":29.68,"n":83,"o":29.79,"t":"2025-05-28T04:00:00Z","v":3132,"vw":29.805394},{"c":29.9306,"h":30.01,"l":29.74,"n":38,"o":29.74,"t":"2025-05-29T04:00:00Z","v":4254,"vw":29.790751},{"c":29.9608,"h":29.9608,"l":29.8142,"n":52,"o":29.8142,"t":"2025-05-30T04:00:00Z","v":1884,"vw":29.874562},{"c":30.183,"h":30.183,"l":29.9601,"n":56,"o":30.13,"t":"2025-06-02T04:00:00Z","v":5553,"vw":30.007555},{"c":30.421,"h":30.5,"l":29.9972,"n":71,"o":30.06,"t":"2025-06-03T04:00:00Z","v":20904,"vw":30.413025},{"c":30.315,"h":30.78,"l":30.2394,"n":80,"o":30.62,"t":"2025-06-04T04:00:00Z","v":2158,"vw":30.429043},{"c":30.3103,"h":30.5199,"l":30.27,"n":69,"o":30.27,"t":"2025-06-05T04:00:00Z","v":1668,"vw":30.42014},{"c":30.5702,"h":30.6841,"l":30.54,"n":65,"o":30.6841,"t":"2025-06-06T04:00:00Z","v":1666,"vw":30.581025},{"c":30.7911,"h":30.84,"l":30.55,"n":69,"o":30.56,"t":"2025-06-09T04:00:00Z","v":5436,"vw":30.748713},{"c":31.3242,"h":31.465,"l":30.91,"n":89,"o":31.28,"t":"2025-06-10T04:00:00Z","v":12752,"vw":31.39347},{"c":31.5743,"h":31.69,"l":31.38,"n":75,"o":31.3824,"t":"2025-06-11T04:00:00Z","v":4361,"vw":31.577091},{"c":31.8385,"h":31.85,"l":31.5201,"n":107,"o":31.57,"t":"2025-06-12T04:00:00Z","v":5784,"vw":31.778634},{"c":31.8604,"h":32.02,"l":31.7,"n":144,"o":32.02,"t":"2025-06-13T04:00:00Z","v":8291,"vw":31.852048},{"c":32.33,"h":32.4,"l":32.1867,"n":99,"o":32.27,"t":"2025-06-16T04:00:00Z","v":10395,"vw":32.33691},{"c":32.529,"h":32.57,"l":32.42,"n":112,"o":32.53,"t":"2025-06-17T04:00:00Z","v":15215,"vw":32.503757},{"c":32.555,"h":32.64,"l":32.42,"n":94,"o":32.64,"t":"2025-06-18T04:00:00Z","v":14865,"vw":32.552652},{"c":32.6389,"h":32.71,"l":32.5107,"n":53,"o":32.71,"t":"2025-06-20T04:00:00Z","v":1624,"vw":32.601581},{"c":32.5481,"h":32.88,"l":32.4,"n":132,"o":32.88,"t":"2025-06-23T04:00:00Z","v":26937,"vw":32.60302},{"c":31.9993,"h":32.36,"l":31.98,"n":129,"o":32.065,"t":"2025-06-24T04:00:00Z","v":16528,"vw":32.129065},{"c":32.1135,"h":32.14,"l":31.87,"n":77,"o":31.87,"t":"2025-06-25T04:00:00Z","v":3533,"vw":31.911785},{"c":32.36,"h":32.465,"l":32.24,"n":75,"o":32.24,"t":"2025-06-26T04:00:00Z","v":4847,"vw":32.371002},{"c":32.3206,"h":32.419,"l":32.09,"n":91,"o":32.31,"t":"2025-06-27T04:00:00Z","v":6065,"vw":32.264127},{"c":32.8,"h":32.8497,"l":32.3817,"n":99,"o":32.49,"t":"2025-06-30T04:00:00Z","v":4512,"vw":32.670658},{"c":33.3917,"h":33.5391,"l":32.73,"n":58,"o":32.73,"t":"2025-07-01T04:00:00Z","v":1831,"vw":33.21915},{"c":33.9037,"h":33.9167,"l":33.4,"n":96,"o":33.4,"t":"2025-07-02T04:00:00Z","v":7158,"vw":33.691734},{"c":34.0257,"h":34.0899,"l":33.83,"n":64,"o":33.875,"t":"2025-07-03T04:00:00Z","v":4448,"vw":33.93896},{"c":33.73,"h":33.86,"l":33.55,"n":103,"o":33.565,"t":"2025-07-07T04:00:00Z","v":8538,"vw":33.645256},{"c":34.25,"h":34.27,"l":33.75,"n":75,"o":33.9,"t":"2025-07-08T04:00:00Z","v":2865,"vw":34.048771},{"c":34.3972,"h":34.3972,"l":34.22,"n":61,"o":34.25,"t":"2025-07-09T04:00:00Z","v":2913,"vw":34.311499},{"c":34.4763,"h":34.52,"l":34.11,"n":103,"o":34.37,"t":"2025-07-10T04:00:00Z","v":9834,"vw":34.424578},{"c":34.5768,"h":34.64,"l":34.27,"n":74,"o":34.27,"t":"2025-07-11T04:00:00Z","v":5268,"vw":34.466213},{"c":34.27,"h":34.49,"l":34.11,"n":86,"o":34.49,"t":"2025-07-14T04:00:00Z","v":65553,"vw":34.123028},{"c":33.982,"h":34.0999,"l":33.93,"n":55,"o":34.05,"t":"2025-07-15T04:00:00Z","v":1126,"vw":34.004491},{"c":33.74,"h":33.84,"l":33.57,"n":73,"o":33.84,"t":"2025-07-16T04:00:00Z","v":2663,"vw":33.669216},{"c":33.716,"h":33.74,"l":33.27,"n":73,"o":33.27,"t":"2025-07-17T04:00:00Z","v":7547,"vw":33.620878},{"c":33.89,"h":34.2102,"l":33.89,"n":57,"o":34.16,"t":"2025-07-18T04:00:00Z","v":2443,"vw":33.98665},{"c":34.0748,"h":34.185,"l":33.84,"n":55,"o":33.84,"t":"2025-07-21T04:00:00Z","v":7192,"vw":34.05264},{"c":34.278,"h":34.284,"l":34.18,"n":36,"o":34.18,"t":"2025-07-22T04:00:00Z","v":1384,"vw":34.249707},{"c":34.7752,"h":34.8499,"l":34.4376,"n":72,"o":34.48,"t":"2025-07-23T04:00:00Z","v":6220,"vw":34.563182},{"c":34.3895,"h":34.5631,"l":34.32,"n":86,"o":34.47,"t":"2025-07-24T04:00:00Z","v":7761,"vw":34.423083},{"c":34.415,"h":34.535,"l":34.279,"n":59,"o":34.279,"t":"2025-07-25T04:00:00Z","v":12538,"vw":34.490012},{"c":34.4206,"h":34.598,"l":33.95,"n":93,"o":33.95,"t":"2025-07-28T04:00:00Z","v":9899,"vw":34.395807},{"c":34.3563,"h":34.46,"l":34.1101,"n":65,"o":34.46,"t":"2025-07-29T04:00:00Z","v":2984,"vw":34.273571},{"c":33.9647,"h":34.08,"l":33.925,"n":57,"o":34.04,"t":"2025-07-30T04:00:00Z","v":3260,"vw":33.991783},{"c":33.5936,"h":33.96,"l":33.51,"n":77,"o":33.96,"t":"2025-07-31T04:00:00Z","v":5344,"vw":33.73085},{"c":32.985,"h":33.49,"l":32.77,"n":293,"o":33.49,"t":"2025-08-01T04:00:00Z","v":49857,"vw":33.063792},{"c":33.3391,"h":33.438,"l":32.97,"n":223,"o":32.97,"t":"2025-08-04T04:00:00Z","v":21904,"vw":33.186786},{"c":33.43,"h":33.68,"l":33.1,"n":92,"o":33.68,"t":"2025-08-05T04:00:00Z","v":9076,"vw":33.371753},{"c":33.89,"h":33.89,"l":33.514,"n":119,"o":33.59,"t":"2025-08-06T04:00:00Z","v":11428,"vw":33.743125},{"c":33.55,"h":34.08,"l":33.38,"n":146,"o":33.75,"t":"2025-08-07T04:00:00Z","v":12567,"vw":33.596767},{"c":33.7268,"h":33.87,"l":33.71,"n":41,"o":33.75,"t":"2025-08-08T04:00:00Z","v":15874,"vw":33.727029},{"c":33.34,"h":33.634,"l":33.2101,"n":151,"o":33.5,"t":"2025-08-11T04:00:00Z","v":6839,"vw":33.437336},{"c":33.7349,"h":33.9199,"l":33.56,"n":61,"o":33.58,"t":"2025-08-12T04:00:00Z","v":2567,"vw":33.64598},{"c":33.9629,"h":33.9629,"l":33.765,"n":36,"o":33.8013,"t":"2025-08-13T04:00:00Z","v":1540,"vw":33.8406},{"c":33.7815,"h":33.7815,"l":33.54,"n":63,"o":33.54,"t":"2025-08-14T04:00:00Z","v":1851,"vw":33.711429},{"c":34.17,"h":34.19,"l":33.84,"n":46,"o":33.84,"t":"2025-08-15T04:00:00Z","v":3182,"vw":34.083213},{"c":34.0049,"h":34.18,"l":33.83,"n":90,"o":34.18,"t":"2025-08-18T04:00:00Z","v":4353,"vw":34.003376},{"c":34.0819,"h":34.46,"l":34.02,"n":60,"o":34.25,"t":"2025-08-19T04:00:00Z","v":3876,"vw":34.135835},{"c":34.3524,"h":34.3524,"l":34.02,"n":53,"o":34.1,"t":"2025-08-20T04:00:00Z","v":4736,"vw":34.146351},{"c":34.478,"h":34.488,"l":34.3095,"n":42,"o":34.488,"t":"2025-08-21T04:00:00Z","v":1290,"vw":34.384839},{"c":35.4864,"h":35.578,"l":34.55,"n":159,"o":34.565,"t":"2025-08-22T04:00:00Z","v":13263,"vw":35.265509},{"c":35.3792,"h":35.49,"l":35.3792,"n":56,"o":35.48,"t":"2025-08-25T04:00:00Z","v":1565,"vw":35.453154},{"c":35.2037,"h":35.31,"l":35.115,"n":43,"o":35.2766,"t":"2025-08-26T04:00:00Z","v":1658,"vw":35.234063},{"c":35.3949,"h":35.3949,"l":34.896,"n":44,"o":34.99,"t":"2025-08-27T04:00:00Z","v":3573,"vw":35.186321},{"c":35.5,"h":35.5,"l":35.4478,"n":40,"o":35.47,"t":"2025-08-28T04:00:00Z","v":2010,"vw":35.475517},{"c":35.35,"h":35.43,"l":35.1365,"n":86,"o":35.43,"t":"2025-08-29T04:00:00Z","v":9703,"vw":35.251343},{"c":35.36,"h":35.61,"l":35.06,"n":202,"o":35.06,"t":"2025-09-02T04:00:00Z","v":18885,"vw":35.276332},{"c":35.5246,"h":35.6174,"l":35.32,"n":127,"o":35.445,"t":"2025-09-03T04:00:00Z","v":13876,"vw":35.529568},{"c":35.4509,"h":35.71,"l":35.19,"n":189,"o":35.452,"t":"2025-09-04T04:00:00Z","v":18285,"vw":35.47848},{"c":35.749,"h":35.925,"l":35.49,"n":137,"o":35.55,"t":"2025-09-05T04:00:00Z","v":5084,"vw":35.619201},{"c":35.9778,"h":36.05,"l":35.69,"n":181,"o":35.91,"t":"2025-09-08T04:00:00Z","v":19263,"vw":35.931246},{"c":36.2072,"h":36.36,"l":36,"n":80,"o":36.23,"t":"2025-09-09T04:00:00Z","v":2580,"vw":36.269755},{"c":35.9496,"h":36.37,"l":35.82,"n":95,"o":36.37,"t":"2025-09-10T04:00:00Z","v":6654,"vw":36.0137},{"c":36.3433,"h":36.4,"l":36.16,"n":77,"o":36.29,"t":"2025-09-11T04:00:00Z","v":8277,"vw":36.296709},{"c":36.09,"h":36.41,"l":36.02,"n":61,"o":36.41,"t":"2025-09-12T04:00:00Z","v":2994,"vw":36.209547},{"c":36.525,"h":36.62,"l":36.19,"n":74,"o":36.19,"t":"2025-09-15T04:00:00Z","v":4699,"vw":36.475792},{"c":37.2424,"h":37.2424,"l":36.95,"n":86,"o":36.95,"t":"2025-09-16T04:00:00Z","v":7693,"vw":37.057606},{"c":37.04,"h":37.34,"l":37.0109,"n":117,"o":37.2,"t":"2025-09-17T04:00:00Z","v":8967,"vw":37.169161},{"c":36.8711,"h":36.9471,"l":36.69,"n":82,"o":36.9471,"t":"2025-09-18T04:00:00Z","v":2496,"vw":36.763811},{"c":36.401,"h":36.57,"l":36.26,"n":118,"o":36.43,"t":"2025-09-19T04:00:00Z","v":19825,"vw":36.361142},{"c":36.6799,"h":36.6799,"l":36.38,"n":59,"o":36.5,"t":"2025-09-22T04:00:00Z","v":4895,"vw":36.502248},{"c":36.9,"h":37.18,"l":36.76,"n":98,"o":37.03,"t":"2025-09-23T04:00:00Z","v":17604,"vw":37.011209},{"c":37.2377,"h":37.3,"l":36.9,"n":136,"o":37.27,"t":"2025-09-24T04:00:00Z","v":9797,"vw":37.218836},{"c":37.5454,"h":37.5507,"l":37.26,"n":78,"o":37.4,"t":"2025-09-25T04:00:00Z","v":6982,"vw":37.40261},{"c":37.6498,"h":37.8699,"l":37.55,"n":118,"o":37.78,"t":"2025-09-26T04:00:00Z","v":13565,"vw":37.719757},{"c":37.53,"h":37.66,"l":37.14,"n":154,"o":37.66,"t":"2025-09-29T04:00:00Z","v":12768,"vw":37.365745},{"c":36.69,"h":37.095,"l":36.5401,"n":151,"o":37.09,"t":"2025-09-30T04:00:00Z","v":17199,"vw":36.704222},{"c":36.99,"h":37.0199,"l":36.71,"n":71,"o":36.85,"t":"2025-10-01T04:00:00Z","v":3610,"vw":36.84903},{"c":37,"h":37.13,"l":36.6601,"n":62,"o":37.13,"t":"2025-10-02T04:00:00Z","v":3894,"vw":36.953819},{"c":37.1099,"h":37.39,"l":37.011,"n":95,"o":37.21,"t":"2025-10-03T04:00:00Z","v":7078,"vw":37.131634},{"c":36.87,"h":37.2,"l":36.8,"n":174,"o":37.2,"t":"2025-10-06T04:00:00Z","v":13276,"vw":36.902022},{"c":36.6356,"h":36.885,"l":36.52,"n":112,"o":36.8,"t":"2025-10-07T04:00:00Z","v":8423,"vw":36.639269},{"c":36.615,"h":36.8187,"l":36.53,"n":63,"o":36.72,"t":"2025-10-08T04:00:00Z","v":3661,"vw":36.66693},{"c":36.5847,"h":36.795,"l":36.46,"n":177,"o":36.795,"t":"2025-10-09T04:00:00Z","v":11227,"vw":36.563842},{"c":35.5,"h":36.253,"l":35.5,"n":149,"o":36.2297,"t":"2025-10-10T04:00:00Z","v":6056,"vw":35.906663},{"c":35.9881,"h":36.08,"l":35.801,"n":61,"o":35.801,"t":"2025-10-13T04:00:00Z","v":2831,"vw":35.978547},{"c":36.2042,"h":36.3271,"l":35.68,"n":84,"o":35.69,"t":"2025-10-14T04:00:00Z","v":5666,"vw":36.132419},{"c":36.2327,"h":36.67,"l":35.9835,"n":79,"o":36.36,"t":"2025-10-15T04:00:00Z","v":2502,"vw":36.333686},{"c":36.4136,"h":36.707,"l":36.4,"n":58,"o":36.64,"t":"2025-10-16T04:00:00Z","v":1941,"vw":36.460384},{"c":36.47,"h":36.58,"l":36.13,"n":99,"o":36.3,"t":"2025-10-17T04:00:00Z","v":12087,"vw":36.41819},{"c":37.0557,"h":37.24,"l":36.92,"n":102,"o":37.03,"t":"2025-10-20T04:00:00Z","v":10970,"vw":37.128689},{"c":36.8418,"h":37.02,"l":36.6601,"n":50,"o":36.91,"t":"2025-10-21T04:00:00Z","v":1756,"vw":36.858581},{"c":37.6563,"h":37.79,"l":37.2601,"n":186,"o":37.4496,"t":"2025-10-22T04:00:00Z","v":16401,"vw":37.556599},{"c":38.8646,"h":39,"l":38.16,"n":369,"o":38.16,"t":"2025-10-23T04:00:00Z","v":37612,"vw":38.73142},{"c":39.0917,"h":39.5846,"l":39.09,"n":238,"o":39.4,"t":"2025-10-24T04:00:00Z","v":19008,"vw":39.364513},{"c":39.7109,"h":39.87,"l":39.5622,"n":211,"o":39.79,"t":"2025-10-27T04:00:00Z","v":14439,"vw":39.694211},{"c":39.6344,"h":39.9224,"l":39.5451,"n":183,"o":39.79,"t":"2025-10-28T04:00:00Z","v":15785,"vw":39.704393},{"c":40.06,"h":40.22,"l":39.5,"n":154,"o":39.63,"t":"2025-10-29T04:00:00Z","v":12897,"vw":39.929436},{"c":39.8882,"h":40.1399,"l":39.7,"n":177,"o":39.9,"t":"2025-10-30T04:00:00Z","v":8487,"vw":39.947453},{"c":39.1,"h":39.6755,"l":39.0492,"n":157,"o":39.62,"t":"2025-10-31T04:00:00Z","v":22324,"vw":39.229747},{"c":39.49,"h":39.5,"l":39.16,"n":106,"o":39.2935,"t":"2025-11-03T05:00:00Z","v":14837,"vw":39.372826},{"c":38.68,"h":39.03,"l":38.18,"n":213,"o":38.96,"t":"2025-11-04T05:00:00Z","v":17440,"vw":38.705123},{"c":38.6903,"h":38.855,"l":38.46,"n":106,"o":38.745,"t":"2025-11-05T05:00:00Z","v":10448,"vw":38.738108},{"c":39.4141,"h":39.6499,"l":38.78,"n":135,"o":38.78,"t":"2025-11-06T05:00:00Z","v":13450,"vw":39.392472},{"c":39.5041,"h":39.7059,"l":39.1,"n":320,"o":39.46,"t":"2025-11-07T05:00:00Z","v":19180,"vw":39.361347},{"c":40.44,"h":40.4999,"l":39.7865,"n":243,"o":39.86,"t":"2025-11-10T05:00:00Z","v":16708,"vw":40.254016},{"c":40.88,"h":40.98,"l":40.454,"n":481,"o":40.59,"t":"2025-11-11T05:00:00Z","v":38808,"vw":40.873685},{"c":40.81,"h":41.07,"l":40.6985,"n":233,"o":41.07,"t":"2025-11-12T05:00:00Z","v":62504,"vw":40.939523},{"c":40.6528,"h":41.05,"l":40.45,"n":210,"o":40.45,"t":"2025-11-13T05:00:00Z","v":17459,"vw":40.739177},{"c":41.2592,"h":41.4899,"l":40.5,"n":291,"o":40.5,"t":"2025-11-14T05:00:00Z","v":24940,"vw":41.294493},{"c":40.78,"h":41.49,"l":40.62,"n":739,"o":41.49,"t":"2025-11-17T05:00:00Z","v":70898,"vw":40.997803},{"c":40.7884,"h":40.8899,"l":40.3,"n":803,"o":40.3,"t":"2025-11-18T05:00:00Z","v":129794,"vw":40.539761},{"c":40.2401,"h":40.46,"l":40.05,"n":460,"o":40.05,"t":"2025-11-19T05:00:00Z","v":80516,"vw":40.230386},{"c":39.649,"h":40.77,"l":39.5601,"n":273,"o":40.77,"t":"2025-11-20T05:00:00Z","v":36212,"vw":40.063966},{"c":39.77,"h":39.83,"l":39.06,"n":237,"o":39.63,"t":"2025-11-21T05:00:00Z","v":29830,"vw":39.323223},{"c":39.4149,"h":39.48,"l":38.86,"n":222,"o":39.48,"t":"2025-11-24T05:00:00Z","v":31971,"vw":39.211081},{"c":39.3925,"h":39.509,"l":39.0555,"n":158,"o":39.45,"t":"2025-11-25T05:00:00Z","v":13751,"vw":39.225068},{"c":39.57,"h":39.68,"l":39.29,"n":214,"o":39.29,"t":"2025-11-26T05:00:00Z","v":19745,"vw":39.555949},{"c":39.6593,"h":39.6599,"l":39.3,"n":103,"o":39.57,"t":"2025-11-28T05:00:00Z","v":9348,"vw":39.47326},{"c":39.8499,"h":40.299,"l":39.72,"n":165,"o":39.72,"t":"2025-12-01T05:00:00Z","v":14453,"vw":39.953665},{"c":39.634,"h":39.9325,"l":39.3,"n":142,"o":39.85,"t":"2025-12-02T05:00:00Z","v":26290,"vw":39.683266},{"c":39.84,"h":40.0017,"l":39.58,"n":133,"o":39.58,"t":"2025-12-03T05:00:00Z","v":6835,"vw":39.828531},{"c":39.76,"h":39.91,"l":39.6155,"n":109,"o":39.755,"t":"2025-12-04T05:00:00Z","v":30283,"vw":39.814365},{"c":39.9612,"h":40.1399,"l":39.76,"n":127,"o":39.76,"t":"2025-12-05T05:00:00Z","v":7000,"vw":40.029604},{"c":39.54,"h":40.08,"l":39.54,"n":184,"o":40.08,"t":"2025-12-08T05:00:00Z","v":39965,"vw":39.730537},{"c":39.6,"h":39.82,"l":39.42,"n":105,"o":39.5758,"t":"2025-12-09T05:00:00Z","v":37590,"vw":39.565609},{"c":39.94,"h":39.9524,"l":39.391,"n":78,"o":39.391,"t":"2025-12-10T05:00:00Z","v":5271,"vw":39.789112},{"c":39.56,"h":39.92,"l":39.54,"n":129,"o":39.92,"t":"2025-12-11T05:00:00Z","v":7329,"vw":39.67377},{"c":39.2,"h":39.52,"l":39.13,"n":178,"o":39.4,"t":"2025-12-12T05:00:00Z","v":16188,"vw":39.31642},{"c":39.475,"h":40.02,"l":39.4,"n":111,"o":40.02,"t":"2025-12-15T05:00:00Z","v":6621,"vw":39.528607},{"c":38.4948,"h":39.16,"l":38.335,"n":300,"o":38.91,"t":"2025-12-16T05:00:00Z","v":23526,"vw":38.573263},{"c":38.1986,"h":38.5,"l":38.04,"n":212,"o":38.5,"t":"2025-12-17T05:00:00Z","v":17067,"vw":38.191722},{"c":37.896,"h":38.1986,"l":37.86,"n":260,"o":38.1697,"t":"2025-12-18T05:00:00Z","v":28412,"vw":37.950874},{"c":38.22,"h":38.22,"l":38.09,"n":119,"o":38.1,"t":"2025-12-19T05:00:00Z","v":6722,"vw":38.126572},{"c":37.49,"h":37.93,"l":37.4701,"n":258,"o":37.74,"t":"2025-12-22T05:00:00Z","v":17409,"vw":37.59307},{"c":37.5471,"h":37.58,"l":37.431,"n":128,"o":37.5,"t":"2025-12-23T05:00:00Z","v":5690,"vw":37.52726},{"c":37.6475,"h":37.87,"l":37.45,"n":105,"o":37.87,"t":"2025-12-24T05:00:00Z","v":6418,"vw":37.603036},{"c":37.38,"h":37.78,"l":37.27,"n":122,"o":37.78,"t":"2025-12-26T05:00:00Z","v":9029,"vw":37.488498},{"c":37.5748,"h":37.73,"l":37.26,"n":285,"o":37.38,"t":"2025-12-29T05:00:00Z","v":40811,"vw":37.556278},{"c":37.53,"h":37.84,"l":37.4901,"n":177,"o":37.58,"t":"2025-12-30T05:00:00Z","v":9818,"vw":37.591118},{"c":37.5061,"h":37.6,"l":37.45,"n":177,"o":37.54,"t":"2025-12-31T05:00:00Z","v":21700,"vw":37.559194},{"c":37.92,"h":37.97,"l":37.7567,"n":152,"o":37.91,"t":"2026-01-02T05:00:00Z","v":14834,"vw":37.854524},{"c":39.16,"h":39.31,"l":38.8225,"n":1699,"o":39.06,"t":"2026-01-05T05:00:00Z","v":291376,"vw":39.119331},{"c":38.97,"h":39.46,"l":38.88,"n":1243,"o":39.46,"t":"2026-01-06T05:00:00Z","v":131379,"vw":39.082611},{"c":38.65,"h":38.97,"l":38.41,"n":677,"o":38.82,"t":"2026-01-07T05:00:00Z","v":221051,"vw":38.758282},{"c":39.15,"h":39.25,"l":38.3829,"n":820,"o":38.69,"t":"2026-01-08T05:00:00Z","v":184812,"vw":38.996117},{"c":39.1,"h":39.44,"l":39,"n":1825,"o":39.44,"t":"2026-01-09T05:00:00Z","v":111133,"vw":39.204688},{"c":39.46,"h":39.8299,"l":39.355,"n":357,"o":39.5,"t":"2026-01-12T05:00:00Z","v":118430,"vw":39.507581},{"c":39.43,"h":39.71,"l":39.34,"n":332,"o":39.55,"t":"2026-01-13T05:00:00Z","v":55156,"vw":39.507929},{"c":40.06,"h":40.37,"l":39.64,"n":411,"o":39.66,"t":"2026-01-14T05:00:00Z","v":30147,"vw":40.161829},{"c":40.29,"h":40.38,"l":40,"n":389,"o":40.16,"t":"2026-01-15T05:00:00Z","v":31861,"vw":40.177009},{"c":39.9,"h":40.32,"l":39.8408,"n":406,"o":40.32,"t":"2026-01-16T05:00:00Z","v":63896,"vw":39.968276},{"c":39.73,"h":40.03,"l":39.38,"n":535,"o":39.86,"t":"2026-01-20T05:00:00Z","v":33816,"vw":39.756531},{"c":40.62,"h":40.65,"l":40.32,"n":501,"o":40.458,"t":"2026-01-21T05:00:00Z","v":65445,"vw":40.581619},{"c":41.03,"h":41.16,"l":40.76,"n":989,"o":40.86,"t":"2026-01-22T05:00:00Z","v":89936,"vw":41.01148},{"c":41.32,"h":41.45,"l":41.0572,"n":578,"o":41.21,"t":"2026-01-23T05:00:00Z","v":65503,"vw":41.232734},{"c":41.27,"h":41.66,"l":41.2,"n":524,"o":41.58,"t":"2026-01-26T05:00:00Z","v":51122,"vw":41.322075},{"c":41.62,"h":41.6399,"l":41.27,"n":328,"o":41.27,"t":"2026-01-27T05:00:00Z","v":23078,"vw":41.411744},{"c":41.7,"h":41.72,"l":41.16,"n":687,"o":41.72,"t":"2026-01-28T05:00:00Z","v":53303,"vw":41.352888},{"c":42.265,"h":42.56,"l":41.903,"n":858,"o":42.24,"t":"2026-01-29T05:00:00Z","v":69088,"vw":42.349212},{"c":41.92,"h":42.27,"l":41.435,"n":647,"o":42.27,"t":"2026-01-30T05:00:00Z","v":52829,"vw":41.780105},{"c":41.37,"h":41.4,"l":41,"n":575,"o":41,"t":"2026-02-02T05:00:00Z","v":55304,"vw":41.232689},{"c":42.56,"h":42.56,"l":41.42,"n":381,"o":41.47,"t":"2026-02-03T05:00:00Z","v":29004,"vw":41.96439},{"c":43.56,"h":43.77,"l":43.13,"n":744,"o":43.13,"t":"2026-02-04T05:00:00Z","v":68290,"vw":43.50943},{"c":43.16,"h":43.32,"l":42.65,"n":457,"o":43.32,"t":"2026-02-05T05:00:00Z","v":75220,"vw":42.967653},{"c":44.27,"h":44.34,"l":43.4,"n":484,"o":43.4,"t":"2026-02-06T05:00:00Z","v":55825,"vw":44.098797},{"c":44.37,"h":44.4899,"l":44.132,"n":504,"o":44.37,"t":"2026-02-09T05:00:00Z","v":48085,"vw":44.34941},{"c":44.06,"h":44.59,"l":43.8,"n":1635,"o":44.59,"t":"2026-02-10T05:00:00Z","v":205485,"vw":43.914923},{"c":45.1,"h":45.16,"l":44.39,"n":644,"o":44.97,"t":"2026-02-11T05:00:00Z","v":64152,"vw":44.893106},{"c":44.5,"h":45.57,"l":44.2001,"n":387,"o":45.57,"t":"2026-02-12T05:00:00Z","v":39641,"vw":44.614883},{"c":44.57,"h":44.57,"l":43.67,"n":374,"o":44.14,"t":"2026-02-13T05:00:00Z","v":46188,"vw":44.211372},{"c":43.82,"h":44.46,"l":43.4103,"n":619,"o":44.46,"t":"2026-02-17T05:00:00Z","v":85597,"vw":43.777865},{"c":44.05,"h":44.37,"l":43.7501,"n":287,"o":44.37,"t":"2026-02-18T05:00:00Z","v":18376,"vw":43.933468},{"c":44.24,"h":44.38,"l":43.9715,"n":313,"o":44.38,"t":"2026-02-19T05:00:00Z","v":21912,"vw":44.142582},{"c":44.61,"h":44.77,"l":44.3325,"n":405,"o":44.3325,"t":"2026-02-20T05:00:00Z","v":40086,"vw":44.576203},{"c":44.51,"h":44.99,"l":44.2401,"n":400,"o":44.95,"t":"2026-02-23T05:00:00Z","v":23508,"vw":44.560743},{"c":44.78,"h":44.87,"l":44.4583,"n":480,"o":44.6,"t":"2026-02-24T05:00:00Z","v":57213,"vw":44.691293},{"c":44.7,"h":44.79,"l":44.3101,"n":304,"o":44.39,"t":"2026-02-25T05:00:00Z","v":26424,"vw":44.54958},{"c":44.74,"h":44.8,"l":44.19,"n":575,"o":44.5,"t":"2026-02-26T05:00:00Z","v":43458,"vw":44.645009},{"c":44.86,"h":44.96,"l":44.26,"n":419,"o":44.8,"t":"2026-02-27T05:00:00Z","v":35994,"vw":44.597792},{"c":46.27,"h":46.33,"l":45.3601,"n":1425,"o":45.83,"t":"2026-03-02T05:00:00Z","v":117926,"vw":45.940978},{"c":45.72,"h":45.77,"l":44.66,"n":1168,"o":45.66,"t":"2026-03-03T05:00:00Z","v":87514,"vw":45.38618},{"c":46.32,"h":46.32,"l":44.8001,"n":888,"o":44.88,"t":"2026-03-04T05:00:00Z","v":285205,"vw":46.138739},{"c":46.65,"h":47.21,"l":46.265,"n":1782,"o":46.75,"t":"2026-03-05T05:00:00Z","v":300513,"vw":46.578333},{"c":46.82,"h":46.96,"l":46.0001,"n":961,"o":46.61,"t":"2026-03-06T05:00:00Z","v":85792,"vw":46.564494},{"c":46.29,"h":47.05,"l":45.81,"n":1975,"o":47.05,"t":"2026-03-09T04:00:00Z","v":446580,"vw":46.191423},{"c":45.77,"h":46.5799,"l":45.51,"n":695,"o":45.59,"t":"2026-03-10T04:00:00Z","v":81646,"vw":46.061221},{"c":47.11,"h":47.12,"l":45.67,"n":712,"o":45.67,"t":"2026-03-11T04:00:00Z","v":84937,"vw":46.708789},{"c":47.53,"h":48,"l":47.255,"n":2001,"o":47.5,"t":"2026-03-12T04:00:00Z","v":162288,"vw":47.73049},{"c":46.85,"h":47.5099,"l":46.59,"n":841,"o":47.38,"t":"2026-03-13T04:00:00Z","v":77059,"vw":47.081363},{"c":47.31,"h":47.4499,"l":46.85,"n":658,"o":47.3,"t":"2026-03-16T04:00:00Z","v":73939,"vw":47.143889},{"c":48.14,"h":48.2399,"l":47.56,"n":911,"o":47.56,"t":"2026-03-17T04:00:00Z","v":89479,"vw":48.112331},{"c":48.21,"h":48.6299,"l":48.1219,"n":818,"o":48.13,"t":"2026-03-18T04:00:00Z","v":135184,"vw":48.325552},{"c":48.48,"h":48.9499,"l":48,"n":1461,"o":48.12,"t":"2026-03-19T04:00:00Z","v":143513,"vw":48.416696},{"c":47.76,"h":48.72,"l":47.76,"n":1078,"o":48.7,"t":"2026-03-20T04:00:00Z","v":279718,"vw":48.105477},{"c":47.51,"h":48.2699,"l":46.72,"n":917,"o":47.18,"t":"2026-03-23T04:00:00Z","v":105744,"vw":47.572577},{"c":48.67,"h":49.14,"l":47.64,"n":842,"o":47.64,"t":"2026-03-24T04:00:00Z","v":102690,"vw":48.690116},{"c":48.64,"h":49.19,"l":48.33,"n":1573,"o":48.35,"t":"2026-03-25T04:00:00Z","v":205893,"vw":48.929634},{"c":48.74,"h":49.19,"l":48.35,"n":804,"o":48.62,"t":"2026-03-26T04:00:00Z","v":72229,"vw":48.877553},{"c":48.77,"h":48.9674,"l":48.2001,"n":1113,"o":48.67,"t":"2026-03-27T04:00:00Z","v":214636,"vw":48.668085},{"c":49.01,"h":49.7499,"l":48.84,"n":1306,"o":49.71,"t":"2026-03-30T04:00:00Z","v":158073,"vw":49.248463},{"c":49.4,"h":49.49,"l":48.71,"n":1171,"o":48.94,"t":"2026-03-31T04:00:00Z","v":112479,"vw":49.128105},{"c":48.42,"h":49.1,"l":48.1701,"n":1224,"o":49.1,"t":"2026-04-01T04:00:00Z","v":130245,"vw":48.476273},{"c":48.7557,"h":49,"l":48.5,"n":1074,"o":48.67,"t":"2026-04-02T04:00:00Z","v":99801,"vw":48.770214},{"c":49.32,"h":49.4499,"l":48.82,"n":1064,"o":49,"t":"2026-04-06T04:00:00Z","v":88021,"vw":49.122186},{"c":49.225,"h":49.45,"l":48.92,"n":863,"o":49.24,"t":"2026-04-07T04:00:00Z","v":80086,"vw":49.106242},{"c":48.34,"h":48.34,"l":47.24,"n":1527,"o":47.81,"t":"2026-04-08T04:00:00Z","v":143605,"vw":47.808485},{"c":48.05,"h":48.64,"l":47.8,"n":891,"o":48.6,"t":"2026-04-09T04:00:00Z","v":64607,"vw":48.191431},{"c":47.46,"h":47.91,"l":47.05,"n":816,"o":47.74,"t":"2026-04-10T04:00:00Z","v":151716,"vw":47.343818},{"c":48.28,"h":48.4599,"l":47.4801,"n":614,"o":48.18,"t":"2026-04-13T04:00:00Z","v":66687,"vw":48.042824},{"c":48.01,"h":48.3499,"l":47.8,"n":757,"o":47.97,"t":"2026-04-14T04:00:00Z","v":58162,"vw":47.972225},{"c":47.72,"h":47.91,"l":47.4,"n":540,"o":47.91,"t":"2026-04-15T04:00:00Z","v":57341,"vw":47.691331},{"c":48.09,"h":48.33,"l":47.735,"n":485,"o":47.95,"t":"2026-04-16T04:00:00Z","v":47176,"vw":48.104155},{"c":46.6,"h":47.2849,"l":46.38,"n":1216,"o":47.28,"t":"2026-04-17T04:00:00Z","v":122802,"vw":46.676121},{"c":46.59,"h":46.99,"l":46.25,"n":682,"o":46.79,"t":"2026-04-20T04:00:00Z","v":50719,"vw":46.619364},{"c":46.75,"h":46.85,"l":46.3001,"n":616,"o":46.6,"t":"2026-04-21T04:00:00Z","v":40084,"vw":46.619194},{"c":47.16,"h":47.48,"l":46.96,"n":576,"o":47.38,"t":"2026-04-22T04:00:00Z","v":105829,"vw":47.242185},{"c":47.09,"h":47.84,"l":47,"n":504,"o":47.5,"t":"2026-04-23T04:00:00Z","v":39878,"vw":47.284285},{"c":47.66,"h":47.71,"l":47.18,"n":2358,"o":47.47,"t":"2026-04-24T04:00:00Z","v":260232,"vw":47.490871},{"c":47.77,"h":47.9517,"l":47.45,"n":613,"o":47.72,"t":"2026-04-27T04:00:00Z","v":108111,"vw":47.779738},{"c":48.27,"h":48.37,"l":47.87,"n":1322,"o":48.2,"t":"2026-04-28T04:00:00Z","v":129269,"vw":48.167157},{"c":50.15,"h":50.259,"l":49.155,"n":1050,"o":49.43,"t":"2026-04-29T04:00:00Z","v":98542,"vw":49.910307},{"c":50.82,"h":50.97,"l":49.85,"n":655,"o":50.31,"t":"2026-04-30T04:00:00Z","v":60301,"vw":50.48894},{"c":50.7,"h":51.15,"l":50.3,"n":1185,"o":50.87,"t":"2026-05-01T04:00:00Z","v":96132,"vw":50.741907},{"c":50.8995,"h":51.04,"l":50.61,"n":661,"o":50.85,"t":"2026-05-04T04:00:00Z","v":46067,"vw":50.851881},{"c":51.95,"h":51.9899,"l":51.34,"n":1008,"o":51.44,"t":"2026-05-05T04:00:00Z","v":73478,"vw":51.72781},{"c":50.11,"h":50.53,"l":49.7301,"n":1008,"o":50.53,"t":"2026-05-06T04:00:00Z","v":94500,"vw":50.229494},{"c":49.11,"h":49.6,"l":48.71,"n":692,"o":49.23,"t":"2026-05-07T04:00:00Z","v":68450,"vw":49.072747},{"c":49.64,"h":49.9999,"l":48.961,"n":1024,"o":49.43,"t":"2026-05-08T04:00:00Z","v":101154,"vw":49.703607},{"c":50.24,"h":50.24,"l":49.72,"n":772,"o":50.1,"t":"2026-05-11T04:00:00Z","v":115589,"vw":50.077305},{"c":49.76,"h":50.44,"l":49.6758,"n":1053,"o":50.44,"t":"2026-05-12T04:00:00Z","v":84864,"vw":49.923081},{"c":49.3,"h":49.9,"l":49.0737,"n":638,"o":49.9,"t":"2026-05-13T04:00:00Z","v":77661,"vw":49.339934},{"c":49.005,"h":49.1899,"l":48.74,"n":616,"o":49.18,"t":"2026-05-14T04:00:00Z","v":38064,"vw":48.997905},{"c":49.2555,"h":49.4,"l":48.85,"n":1255,"o":49.17,"t":"2026-05-15T04:00:00Z","v":194354,"vw":49.198002},{"c":49.83,"h":49.98,"l":48.8465,"n":1010,"o":49.35,"t":"2026-05-18T04:00:00Z","v":305812,"vw":49.836384},{"c":49.7227,"h":49.8799,"l":49.1001,"n":731,"o":49.68,"t":"2026-05-19T04:00:00Z","v":78686,"vw":49.57726},{"c":49.43,"h":49.8878,"l":49.04,"n":2155,"o":49.81,"t":"2026-05-20T04:00:00Z","v":180273,"vw":49.523024},{"c":48.2,"h":49.29,"l":48.2,"n":1301,"o":49.29,"t":"2026-05-21T04:00:00Z","v":99366,"vw":48.719164},{"c":48.5,"h":48.75,"l":47.83,"n":643,"o":48.22,"t":"2026-05-22T04:00:00Z","v":66209,"vw":48.45891},{"c":47.89,"h":48.67,"l":47.89,"n":508,"o":48.45,"t":"2026-05-26T04:00:00Z","v":41935,"vw":48.32251},{"c":47.5,"h":47.7475,"l":47.03,"n":936,"o":47.39,"t":"2026-05-27T04:00:00Z","v":136726,"vw":47.563914},{"c":48,"h":48.3013,"l":47.81,"n":1121,"o":48,"t":"2026-05-28T04:00:00Z","v":102262,"vw":48.031279},{"c":48.18,"h":48.4199,"l":47.93,"n":540,"o":47.93,"t":"2026-05-29T04:00:00Z","v":113348,"vw":48.154295},{"c":49.05,"h":49.305,"l":48.28,"n":926,"o":48.34,"t":"2026-06-01T04:00:00Z","v":158095,"vw":49.032347},{"c":49.69,"h":49.799,"l":49.0601,"n":494,"o":49.15,"t":"2026-06-02T04:00:00Z","v":50155,"vw":49.472097},{"c":49.97,"h":50.2699,"l":49.46,"n":615,"o":50.03,"t":"2026-06-03T04:00:00Z","v":61885,"vw":50.0658},{"c":49.84,"h":50.01,"l":49.27,"n":881,"o":49.59,"t":"2026-06-04T04:00:00Z","v":117264,"vw":49.70445},{"c":48.49,"h":49.49,"l":48.49,"n":785,"o":49.49,"t":"2026-06-05T04:00:00Z","v":91114,"vw":49.002819},{"c":48.65,"h":49.2,"l":48.43,"n":550,"o":48.94,"t":"2026-06-08T04:00:00Z","v":66627,"vw":48.730789},{"c":47.5787,"h":48.7,"l":47.11,"n":854,"o":48.47,"t":"2026-06-09T04:00:00Z","v":297838,"vw":47.51074},{"c":47.97,"h":48.57,"l":47.69,"n":754,"o":47.81,"t":"2026-06-10T04:00:00Z","v":68117,"vw":48.177791},{"c":48.475,"h":48.97,"l":48.2801,"n":457,"o":48.5,"t":"2026-06-11T04:00:00Z","v":41436,"vw":48.539929},{"c":48.48,"h":48.61,"l":47.57,"n":611,"o":47.64,"t":"2026-06-12T04:00:00Z","v":53734,"vw":48.325957},{"c":47.06,"h":47.78,"l":46.9101,"n":1195,"o":47.19,"t":"2026-06-15T04:00:00Z","v":178871,"vw":47.222737},{"c":47.01,"h":47.35,"l":46.85,"n":482,"o":46.91,"t":"2026-06-16T04:00:00Z","v":53223,"vw":47.017744},{"c":46.19,"h":47.075,"l":46.15,"n":910,"o":46.91,"t":"2026-06-17T04:00:00Z","v":82416,"vw":46.655913},{"c":45.28,"h":45.81,"l":45.089,"n":1649,"o":45.81,"t":"2026-06-18T04:00:00Z","v":174176,"vw":45.334041},{"c":45.71,"h":45.9599,"l":45.01,"n":585,"o":45.2,"t":"2026-06-22T04:00:00Z","v":58926,"vw":45.536899},{"c":45.33,"h":45.555,"l":44.92,"n":405,"o":45.06,"t":"2026-06-23T04:00:00Z","v":37238,"vw":45.332508},{"c":44.89,"h":45.25,"l":44.547,"n":504,"o":44.87,"t":"2026-06-24T04:00:00Z","v":41372,"vw":44.815396},{"c":45.59,"h":45.72,"l":44.83,"n":556,"o":44.83,"t":"2026-06-25T04:00:00Z","v":50275,"vw":45.459311},{"c":45.485,"h":45.72,"l":45.3,"n":400,"o":45.3,"t":"2026-06-26T04:00:00Z","v":39921,"vw":45.442402},{"c":46.48,"h":46.88,"l":45.72,"n":461,"o":45.72,"t":"2026-06-29T04:00:00Z","v":41105,"vw":46.493088},{"c":46.08,"h":46.7,"l":46.0401,"n":451,"o":46.7,"t":"2026-06-30T04:00:00Z","v":38376,"vw":46.317651},{"c":46.95,"h":46.99,"l":46.1,"n":1208,"o":46.1,"t":"2026-07-01T04:00:00Z","v":91099,"vw":46.77745},{"c":47.46,"h":48.19,"l":47.27,"n":503,"o":47.27,"t":"2026-07-02T04:00:00Z","v":83737,"vw":47.754243},{"c":48.48,"h":48.69,"l":47.62,"n":685,"o":47.62,"t":"2026-07-06T04:00:00Z","v":58464,"vw":48.47062},{"c":48.77,"h":48.9,"l":48.23,"n":2894,"o":48.84,"t":"2026-07-07T04:00:00Z","v":326531,"vw":48.528691},{"c":49.99,"h":49.99,"l":48.82,"n":1710,"o":49,"t":"2026-07-08T04:00:00Z","v":211620,"vw":49.615285},{"c":49.87,"h":50.1299,"l":49.55,"n":1398,"o":49.93,"t":"2026-07-09T04:00:00Z","v":292138,"vw":49.785242},{"c":50.33,"h":50.52,"l":49.9,"n":1417,"o":50.06,"t":"2026-07-10T04:00:00Z","v":200812,"vw":50.17744},{"c":51.96,"h":52.04,"l":51.25,"n":1355,"o":51.38,"t":"2026-07-13T04:00:00Z","v":138672,"vw":51.722337},{"c":52.68,"h":52.68,"l":51.81,"n":1544,"o":52.38,"t":"2026-07-14T04:00:00Z","v":214414,"vw":52.269476},{"c":52.64,"h":53.1,"l":52.09,"n":1649,"o":53.1,"t":"2026-07-15T04:00:00Z","v":200312,"vw":52.444525},{"c":53.6,"h":53.71,"l":53,"n":2449,"o":53.04,"t":"2026-07-16T04:00:00Z","v":324711,"vw":53.524878},{"c":54.25,"h":54.355,"l":53.5,"n":2475,"o":53.98,"t":"2026-07-17T04:00:00Z","v":503106,"vw":53.971766},{"c":54.79,"h":55,"l":54.26,"n":4344,"o":54.4,"t":"2026-07-20T04:00:00Z","v":635466,"vw":54.741618},{"c":55.67,"h":55.67,"l":55.09,"n":3462,"o":55.16,"t":"2026-07-21T04:00:00Z","v":452911,"vw":55.356629},{"c":55.56,"h":56.14,"l":55.38,"n":2747,"o":56.14,"t":"2026-07-22T04:00:00Z","v":404877,"vw":55.664994},{"c":55.7,"h":56.85,"l":55.62,"n":3083,"o":56.53,"t":"2026-07-23T04:00:00Z","v":352623,"vw":56.086986},{"c":55.14,"h":55.73,"l":55,"n":2678,"o":55.58,"t":"2026-07-24T04:00:00Z","v":309306,"vw":55.389921},{"c":53.7,"h":53.93,"l":53.2601,"n":3087,"o":53.68,"t":"2026-07-27T04:00:00Z","v":428420,"vw":53.594705},{"c":53.35,"h":53.939,"l":53.25,"n":5274,"o":53.78,"t":"2026-07-28T04:00:00Z","v":717717,"vw":53.585545},{"c":54.25,"h":54.89,"l":53.95,"n":2776,"o":54.41,"t":"2026-07-29T04:00:00Z","v":394856,"vw":54.329562},{"c":55.82,"h":56,"l":54.4,"n":3630,"o":54.4,"t":"2026-07-30T04:00:00Z","v":499162,"vw":55.525178},{"c":55.24,"h":55.79,"l":54.7701,"n":3369,"o":55.79,"t":"2026-07-31T04:00:00Z","v":324865,"vw":55.054446},{"c":54.14,"h":54.9899,"l":54.0101,"n":2557,"o":54.26,"t":"2026-08-03T04:00:00Z","v":314317,"vw":54.453038},{"c":54.44,"h":54.5799,"l":53.63,"n":2455,"o":54.05,"t":"2026-08-04T04:00:00Z","v":333634,"vw":54.287735},{"c":53.36,"h":54.88,"l":53.31,"n":3468,"o":54.67,"t":"2026-08-05T04:00:00Z","v":447317,"vw":53.666462},{"c":54.04,"h":54.415,"l":53.545,"n":1542,"o":54.12,"t":"2026-08-06T04:00:00Z","v":136880,"vw":53.899958},{"c":54.78,"h":54.92,"l":54.1266,"n":1271,"o":54.54,"t":"2026-08-07T04:00:00Z","v":203813,"vw":54.639718},{"c":56,"h":56,"l":54.85,"n":7765,"o":54.85,"t":"2026-08-10T04:00:00Z","v":797634,"vw":55.521693},{"c":57.27,"h":57.32,"l":56.47,"n":4946,"o":56.47,"t":"2026-08-11T04:00:00Z","v":508902,"vw":57.029611},{"c":58.02,"h":58.04,"l":57.2557,"n":2733,"o":57.41,"t":"2026-08-12T04:00:00Z","v":237606,"vw":57.727435},{"c":58.44,"h":58.45,"l":57,"n":2437,"o":57.27,"t":"2026-08-13T04:00:00Z","v":225186,"vw":57.949732},{"c":59.03,"h":59.381,"l":58.79,"n":3624,"o":58.82,"t":"2026-08-14T04:00:00Z","v":303704,"vw":59.042861},{"c":59.88,"h":60.07,"l":59.19,"n":3642,"o":59.24,"t":"2026-08-17T04:00:00Z","v":412111,"vw":59.813302},{"c":60.1,"h":60.52,"l":59.56,"n":4031,"o":60.52,"t":"2026-08-18T04:00:00Z","v":420936,"vw":59.995937},{"c":60.41,"h":60.84,"l":60.215,"n":4785,"o":60.7,"t":"2026-08-19T04:00:00Z","v":451284,"vw":60.545871},{"c":59.74,"h":60.76,"l":59.62,"n":3938,"o":60.61,"t":"2026-08-20T04:00:00Z","v":399936,"vw":60.257136},{"c":60.99,"h":61.06,"l":59.98,"n":3446,"o":59.98,"t":"2026-08-21T04:00:00Z","v":359524,"vw":60.750539},{"c":60.35,"h":60.83,"l":59.9,"n":4298,"o":60.67,"t":"2026-08-24T04:00:00Z","v":483369,"vw":60.233221},{"c":59.19,"h":60,"l":59.18,"n":2904,"o":59.5,"t":"2026-08-25T04:00:00Z","v":297663,"vw":59.525953},{"c":59.32,"h":59.6794,"l":58.1992,"n":3819,"o":58.54,"t":"2026-08-26T04:00:00Z","v":461979,"vw":59.045263},{"c":59.16,"h":59.62,"l":58.66,"n":2635,"o":59.42,"t":"2026-08-27T04:00:00Z","v":307722,"vw":59.085224},{"c":60.19,"h":60.195,"l":59.6,"n":2790,"o":59.63,"t":"2026-08-28T04:00:00Z","v":326271,"vw":59.947278},{"c":61.41,"h":61.795,"l":60.61,"n":4243,"o":61.5,"t":"2026-08-31T04:00:00Z","v":456475,"vw":61.30971},{"c":62.45,"h":62.65,"l":62.01,"n":5610,"o":62.65,"t":"2026-09-01T04:00:00Z","v":637254,"vw":62.326879},{"c":62.31,"h":62.75,"l":61.54,"n":4833,"o":62.1,"t":"2026-09-02T04:00:00Z","v":495618,"vw":62.375246},{"c":62.77,"h":63.335,"l":62.28,"n":4157,"o":62.64,"t":"2026-09-03T04:00:00Z","v":391715,"vw":62.941381},{"c":63.59,"h":63.69,"l":62.5,"n":3727,"o":62.79,"t":"2026-09-04T04:00:00Z","v":386679,"vw":63.432443},{"c":64.79,"h":64.92,"l":64.39,"n":5789,"o":64.5,"t":"2026-09-08T04:00:00Z","v":708419,"vw":64.695498},{"c":66.3,"h":66.49,"l":65.83,"n":7872,"o":66.41,"t":"2026-09-09T04:00:00Z","v":1111579,"vw":66.181778},{"c":65.61,"h":66.19,"l":65.25,"n":8694,"o":66.11,"t":"2026-09-10T04:00:00Z","v":823791,"vw":65.752755},{"c":65.65,"h":66.58,"l":65.3,"n":6017,"o":65.38,"t":"2026-09-11T04:00:00Z","v":635186,"vw":65.876663},{"c":64.45,"h":65.7,"l":64.07,"n":8425,"o":65.56,"t":"2026-09-14T04:00:00Z","v":922338,"vw":64.705852},{"c":65.55,"h":65.6,"l":64.11,"n":5984,"o":64.24,"t":"2026-09-15T04:00:00Z","v":545894,"vw":65.12814},{"c":65.24,"h":65.79,"l":64.7,"n":4219,"o":65.02,"t":"2026-09-16T04:00:00Z","v":421648,"vw":65.191183},{"c":66.46,"h":66.59,"l":65,"n":6328,"o":65.3,"t":"2026-09-17T04:00:00Z","v":591555,"vw":66.20886},{"c":65.39,"h":66.01,"l":65.22,"n":8923,"o":65.76,"t":"2026-09-18T04:00:00Z","v":848831,"vw":65.595041},{"c":64.87,"h":66.13,"l":64.54,"n":7559,"o":65.46,"t":"2026-09-21T04:00:00Z","v":990191,"vw":65.275957},{"c":64.03,"h":64.89,"l":63.12,"n":11440,"o":63.9,"t":"2026-09-22T04:00:00Z","v":1467114,"vw":64.217747},{"c":64.08,"h":64.8999,"l":63.245,"n":6569,"o":64.52,"t":"2026-09-23T04:00:00Z","v":898768,"vw":63.863655},{"c":64.16,"h":65.12,"l":63.7199,"n":5796,"o":64.2,"t":"2026-09-24T04:00:00Z","v":1016434,"vw":64.820278},{"c":64.2,"h":64.3699,"l":63.2505,"n":4747,"o":63.78,"t":"2026-09-25T04:00:00Z","v":497892,"vw":63.682042},{"c":64.25,"h":64.55,"l":63.96,"n":3507,"o":64.33,"t":"2026-09-28T04:00:00Z","v":354172,"vw":64.219326},{"c":62.87,"h":62.99,"l":62.4,"n":4207,"o":62.775,"t":"2026-09-29T04:00:00Z","v":479244,"vw":62.791005},{"c":63.34,"h":63.99,"l":63.13,"n":4127,"o":63.51,"t":"2026-09-30T04:00:00Z","v":557181,"vw":63.728404},{"c":63.61,"h":63.61,"l":62.18,"n":5601,"o":62.59,"t":"2026-10-01T04:00:00Z","v":533128,"vw":63.223092},{"c":64.24,"h":64.44,"l":63.3,"n":3007,"o":63.9,"t":"2026-10-02T04:00:00Z","v":302744,"vw":63.904547},{"c":65.05,"h":65.375,"l":64.0486,"n":3621,"o":64.25,"t":"2026-10-05T04:00:00Z","v":374155,"vw":65.002784},{"c":65.33,"h":65.6,"l":64.7801,"n":3931,"o":65.11,"t":"2026-10-06T04:00:00Z","v":393078,"vw":65.312188},{"c":65.8,"h":66,"l":65.5,"n":6442,"o":65.5,"t":"2026-10-07T04:00:00Z","v":925739,"vw":65.734396},{"c":67.34,"h":67.415,"l":66.225,"n":10656,"o":66.26,"t":"2026-10-08T04:00:00Z","v":1558789,"vw":66.971074},{"c":66.29,"h":67.2999,"l":66.01,"n":5873,"o":66.75,"t":"2026-10-09T04:00:00Z","v":645928,"vw":66.633794},{"c":65.81,"h":66.4,"l":65.51,"n":3353,"o":66.17,"t":"2026-10-12T04:00:00Z","v":378022,"vw":65.870799},{"c":67.94,"h":68,"l":66.165,"n":8084,"o":66.25,"t":"2026-10-13T04:00:00Z","v":1040339,"vw":67.417863},{"c":68.15,"h":68.37,"l":67.74,"n":7655,"o":68.36,"t":"2026-10-14T04:00:00Z","v":984828,"vw":68.009011},{"c":67.27,"h":67.54,"l":66.64,"n":9869,"o":67.54,"t":"2026-10-15T04:00:00Z","v":871864,"vw":67.068549},{"c":67.34,"h":67.62,"l":66.6925,"n":4777,"o":67.46,"t":"2026-10-16T04:00:00Z","v":688781,"vw":67.171807},{"c":66.45,"h":67.99,"l":66.26,"n":3935,"o":67.25,"t":"2026-10-19T04:00:00Z","v":675686,"vw":67.217691},{"c":65.93,"h":66.31,"l":65.03,"n":8013,"o":66.31,"t":"2026-10-20T04:00:00Z","v":1046501,"vw":65.444147},{"c":65.83,"h":66.4525,"l":65.31,"n":2917,"o":66.06,"t":"2026-10-21T04:00:00Z","v":284828,"vw":65.830949},{"c":64.35,"h":65.76,"l":63.7601,"n":4626,"o":65.76,"t":"2026-10-22T04:00:00Z","v":597276,"vw":64.454305}],"volatilityBars":[{"c":64,"h":64.34,"l":64,"n":29,"o":64.34,"t":"2026-09-22T08:00:00Z","v":3673,"vw":64.063484},{"c":64.25,"h":64.3,"l":64.25,"n":29,"o":64.26,"t":"2026-09-22T09:15:00Z","v":774,"vw":64.263857},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-09-22T10:00:00Z","v":200,"vw":64.6},{"c":64.2,"h":64.21,"l":64.2,"n":16,"o":64.21,"t":"2026-09-22T11:00:00Z","v":1066,"vw":64.207013},{"c":63.8776,"h":64,"l":63.8776,"n":24,"o":64,"t":"2026-09-22T11:15:00Z","v":638,"vw":63.932},{"c":63.78,"h":63.9147,"l":63.78,"n":17,"o":63.9039,"t":"2026-09-22T11:30:00Z","v":1985,"vw":63.819866},{"c":63,"h":63.85,"l":63,"n":7,"o":63.85,"t":"2026-09-22T12:00:00Z","v":752,"vw":63.132813},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-09-22T12:15:00Z","v":200,"vw":63.35},{"c":63.7,"h":63.75,"l":63.4413,"n":29,"o":63.5,"t":"2026-09-22T12:30:00Z","v":3660,"vw":63.721299},{"c":63.14,"h":63.566,"l":63.14,"n":2,"o":63.566,"t":"2026-09-22T12:45:00Z","v":850,"vw":63.190118},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-09-22T13:00:00Z","v":700,"vw":63.85},{"c":63.53,"h":63.9,"l":63.12,"n":1287,"o":63.9,"t":"2026-09-22T13:30:00Z","v":167028,"vw":63.524736},{"c":63.43,"h":63.68,"l":63.4,"n":500,"o":63.51,"t":"2026-09-22T13:45:00Z","v":61100,"vw":63.568611},{"c":63.78,"h":63.9,"l":63.435,"n":461,"o":63.435,"t":"2026-09-22T14:00:00Z","v":39960,"vw":63.637523},{"c":64.1,"h":64.2,"l":63.78,"n":470,"o":63.82,"t":"2026-09-22T14:15:00Z","v":43143,"vw":63.990488},{"c":64.2994,"h":64.3,"l":64,"n":880,"o":64.13,"t":"2026-09-22T14:30:00Z","v":117335,"vw":64.188616},{"c":64.33,"h":64.39,"l":64.1443,"n":518,"o":64.29,"t":"2026-09-22T14:45:00Z","v":83387,"vw":64.29596},{"c":64.36,"h":64.46,"l":64.3,"n":323,"o":64.36,"t":"2026-09-22T15:00:00Z","v":40463,"vw":64.410298},{"c":64.345,"h":64.48,"l":64.345,"n":432,"o":64.44,"t":"2026-09-22T15:15:00Z","v":141936,"vw":64.390871},{"c":64.44,"h":64.47,"l":64.3201,"n":218,"o":64.345,"t":"2026-09-22T15:30:00Z","v":19576,"vw":64.403206},{"c":64.6433,"h":64.705,"l":64.4,"n":238,"o":64.4455,"t":"2026-09-22T15:45:00Z","v":26381,"vw":64.561865},{"c":64.625,"h":64.7099,"l":64.56,"n":192,"o":64.67,"t":"2026-09-22T16:00:00Z","v":21780,"vw":64.652993},{"c":64.73,"h":64.74,"l":64.5699,"n":196,"o":64.6999,"t":"2026-09-22T16:15:00Z","v":17435,"vw":64.691004},{"c":64.84,"h":64.89,"l":64.65,"n":257,"o":64.6618,"t":"2026-09-22T16:30:00Z","v":24352,"vw":64.791788},{"c":64.585,"h":64.835,"l":64.55,"n":299,"o":64.81,"t":"2026-09-22T16:45:00Z","v":24774,"vw":64.676556},{"c":64.67,"h":64.67,"l":64.52,"n":163,"o":64.63,"t":"2026-09-22T17:00:00Z","v":13440,"vw":64.613173},{"c":64.73,"h":64.76,"l":64.61,"n":220,"o":64.67,"t":"2026-09-22T17:15:00Z","v":33328,"vw":64.702264},{"c":64.855,"h":64.87,"l":64.69,"n":270,"o":64.75,"t":"2026-09-22T17:30:00Z","v":39355,"vw":64.783926},{"c":64.42,"h":64.89,"l":64.24,"n":529,"o":64.88,"t":"2026-09-22T17:45:00Z","v":66816,"vw":64.557938},{"c":64.52,"h":64.56,"l":64.37,"n":229,"o":64.46,"t":"2026-09-22T18:00:00Z","v":66693,"vw":64.469927},{"c":64.64,"h":64.705,"l":64.3975,"n":366,"o":64.53,"t":"2026-09-22T18:15:00Z","v":78857,"vw":64.566016},{"c":64.59,"h":64.66,"l":64.52,"n":262,"o":64.63,"t":"2026-09-22T18:30:00Z","v":29149,"vw":64.591298},{"c":64.465,"h":64.67,"l":64.465,"n":248,"o":64.59,"t":"2026-09-22T18:45:00Z","v":21824,"vw":64.557273},{"c":64.17,"h":64.47,"l":64.12,"n":344,"o":64.47,"t":"2026-09-22T19:00:00Z","v":30964,"vw":64.271551},{"c":64.1325,"h":64.28,"l":64.12,"n":316,"o":64.19,"t":"2026-09-22T19:15:00Z","v":31836,"vw":64.180126},{"c":64.088,"h":64.155,"l":63.98,"n":502,"o":64.135,"t":"2026-09-22T19:30:00Z","v":79689,"vw":64.055939},{"c":63.84,"h":64.165,"l":63.8,"n":1257,"o":64.06,"t":"2026-09-22T19:45:00Z","v":120904,"vw":64.043926},{"c":63.83,"h":64.03,"l":63.83,"n":7,"o":64.03,"t":"2026-09-22T20:00:00Z","v":2734,"vw":63.931099},{"c":63.83,"h":63.83,"l":63.83,"n":4,"o":63.83,"t":"2026-09-22T20:15:00Z","v":2198,"vw":63.83},{"c":63.98,"h":63.98,"l":63.98,"n":1,"o":63.98,"t":"2026-09-22T21:00:00Z","v":200,"vw":63.98},{"c":63.7825,"h":63.7825,"l":63.7825,"n":1,"o":63.7825,"t":"2026-09-22T22:00:00Z","v":150,"vw":63.7825},{"c":63.85,"h":63.85,"l":63.85,"n":8,"o":63.85,"t":"2026-09-22T22:30:00Z","v":339,"vw":63.85},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-09-22T23:15:00Z","v":100,"vw":63.89},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-09-22T23:30:00Z","v":200,"vw":63.93},{"c":63.786,"h":63.786,"l":63.786,"n":1,"o":63.786,"t":"2026-09-22T23:45:00Z","v":900,"vw":63.786},{"c":63.53,"h":63.53,"l":63.53,"n":10,"o":63.53,"t":"2026-09-23T11:00:00Z","v":275,"vw":63.53},{"c":64.35,"h":64.35,"l":64.03,"n":10,"o":64.03,"t":"2026-09-23T11:15:00Z","v":1310,"vw":64.16751},{"c":64.6,"h":64.6,"l":64.54,"n":6,"o":64.54,"t":"2026-09-23T11:45:00Z","v":501,"vw":64.568815},{"c":64.486,"h":64.486,"l":64.486,"n":1,"o":64.486,"t":"2026-09-23T12:00:00Z","v":1500,"vw":64.486},{"c":64.46,"h":64.46,"l":64.45,"n":4,"o":64.45,"t":"2026-09-23T12:15:00Z","v":517,"vw":64.451972},{"c":64.06,"h":64.63,"l":64.06,"n":10,"o":64.63,"t":"2026-09-23T12:30:00Z","v":926,"vw":64.159174},{"c":64.25,"h":64.25,"l":64.25,"n":2,"o":64.25,"t":"2026-09-23T13:15:00Z","v":1000,"vw":64.25},{"c":64.62,"h":64.8999,"l":64.14,"n":334,"o":64.52,"t":"2026-09-23T13:30:00Z","v":77541,"vw":64.45448},{"c":64.4701,"h":64.75,"l":64.45,"n":239,"o":64.62,"t":"2026-09-23T13:45:00Z","v":23060,"vw":64.575976},{"c":64.36,"h":64.57,"l":64.1671,"n":136,"o":64.57,"t":"2026-09-23T14:00:00Z","v":8782,"vw":64.312436},{"c":64.26,"h":64.515,"l":64.25,"n":92,"o":64.37,"t":"2026-09-23T14:15:00Z","v":9201,"vw":64.417568},{"c":64.21,"h":64.42,"l":64.21,"n":64,"o":64.2643,"t":"2026-09-23T14:30:00Z","v":8749,"vw":64.263801},{"c":63.6797,"h":64.15,"l":63.56,"n":412,"o":64.15,"t":"2026-09-23T14:45:00Z","v":40894,"vw":63.719634},{"c":63.84,"h":63.855,"l":63.64,"n":121,"o":63.67,"t":"2026-09-23T15:00:00Z","v":17879,"vw":63.702146},{"c":63.86,"h":63.926,"l":63.77,"n":111,"o":63.855,"t":"2026-09-23T15:15:00Z","v":16565,"vw":63.849188},{"c":63.945,"h":63.95,"l":63.75,"n":78,"o":63.81,"t":"2026-09-23T15:30:00Z","v":15476,"vw":63.82237},{"c":64,"h":64.04,"l":63.92,"n":74,"o":63.945,"t":"2026-09-23T15:45:00Z","v":6226,"vw":63.979552},{"c":64.12,"h":64.12,"l":63.9871,"n":39,"o":63.9871,"t":"2026-09-23T16:00:00Z","v":4525,"vw":64.0328},{"c":64.159,"h":64.22,"l":64.11,"n":84,"o":64.125,"t":"2026-09-23T16:15:00Z","v":10361,"vw":64.186598},{"c":64.025,"h":64.16,"l":64,"n":70,"o":64.12,"t":"2026-09-23T16:30:00Z","v":9118,"vw":64.075179},{"c":63.46,"h":63.99,"l":63.255,"n":440,"o":63.99,"t":"2026-09-23T16:45:00Z","v":60193,"vw":63.545615},{"c":63.34,"h":63.5906,"l":63.26,"n":186,"o":63.36,"t":"2026-09-23T17:00:00Z","v":38496,"vw":63.376911},{"c":63.31,"h":63.44,"l":63.245,"n":173,"o":63.35,"t":"2026-09-23T17:15:00Z","v":28204,"vw":63.361886},{"c":63.71,"h":63.75,"l":63.3,"n":209,"o":63.4,"t":"2026-09-23T17:30:00Z","v":77397,"vw":63.419507},{"c":63.54,"h":63.67,"l":63.44,"n":113,"o":63.67,"t":"2026-09-23T17:45:00Z","v":7488,"vw":63.564301},{"c":63.58,"h":63.62,"l":63.44,"n":153,"o":63.56,"t":"2026-09-23T18:00:00Z","v":11403,"vw":63.530143},{"c":63.49,"h":63.74,"l":63.49,"n":292,"o":63.63,"t":"2026-09-23T18:15:00Z","v":44860,"vw":63.604627},{"c":63.64,"h":63.8,"l":63.49,"n":212,"o":63.49,"t":"2026-09-23T18:30:00Z","v":27207,"vw":63.666423},{"c":63.7999,"h":63.7999,"l":63.58,"n":178,"o":63.58,"t":"2026-09-23T18:45:00Z","v":18606,"vw":63.717966},{"c":64.1,"h":64.1,"l":63.68,"n":339,"o":63.745,"t":"2026-09-23T19:00:00Z","v":43753,"vw":63.884707},{"c":63.9101,"h":64.1,"l":63.9,"n":353,"o":64.09,"t":"2026-09-23T19:15:00Z","v":57541,"vw":63.952576},{"c":64.02,"h":64.08,"l":63.92,"n":656,"o":63.97,"t":"2026-09-23T19:30:00Z","v":86820,"vw":63.986741},{"c":64.07,"h":64.14,"l":63.93,"n":1030,"o":63.99,"t":"2026-09-23T19:45:00Z","v":134201,"vw":64.043722},{"c":64.06,"h":64.08,"l":64.06,"n":6,"o":64.08,"t":"2026-09-23T20:00:00Z","v":2404,"vw":64.078783},{"c":63.8006,"h":63.8006,"l":63.8006,"n":1,"o":63.8006,"t":"2026-09-23T20:45:00Z","v":386,"vw":63.8006},{"c":64.579,"h":64.579,"l":64.579,"n":1,"o":64.579,"t":"2026-09-23T22:00:00Z","v":200,"vw":64.579},{"c":64.58,"h":64.58,"l":64.58,"n":2,"o":64.58,"t":"2026-09-24T08:00:00Z","v":105,"vw":64.58},{"c":64.26,"h":64.26,"l":64.26,"n":2,"o":64.26,"t":"2026-09-24T10:00:00Z","v":101,"vw":64.26},{"c":64.35,"h":64.35,"l":64.35,"n":2,"o":64.35,"t":"2026-09-24T11:15:00Z","v":800,"vw":64.35},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-09-24T11:30:00Z","v":100,"vw":64.51},{"c":64.35,"h":64.35,"l":64.15,"n":2,"o":64.15,"t":"2026-09-24T12:00:00Z","v":300,"vw":64.283333},{"c":64.38,"h":64.39,"l":64.09,"n":8,"o":64.39,"t":"2026-09-24T13:00:00Z","v":497,"vw":64.310479},{"c":64.26,"h":64.3,"l":63.7199,"n":158,"o":64.2,"t":"2026-09-24T13:30:00Z","v":12764,"vw":64.000811},{"c":64.44,"h":65.12,"l":64.15,"n":693,"o":64.26,"t":"2026-09-24T13:45:00Z","v":549051,"vw":65.061608},{"c":64.44,"h":64.57,"l":64.16,"n":243,"o":64.44,"t":"2026-09-24T14:00:00Z","v":20067,"vw":64.408451},{"c":64.46,"h":64.5299,"l":64.2501,"n":197,"o":64.37,"t":"2026-09-24T14:15:00Z","v":17064,"vw":64.39954},{"c":64.56,"h":64.64,"l":64.43,"n":207,"o":64.46,"t":"2026-09-24T14:30:00Z","v":15295,"vw":64.54261},{"c":64.555,"h":64.63,"l":64.47,"n":288,"o":64.53,"t":"2026-09-24T14:45:00Z","v":30799,"vw":64.529895},{"c":64.665,"h":64.72,"l":64.555,"n":126,"o":64.555,"t":"2026-09-24T15:00:00Z","v":10806,"vw":64.635004},{"c":64.82,"h":64.82,"l":64.55,"n":227,"o":64.62,"t":"2026-09-24T15:15:00Z","v":21018,"vw":64.704542},{"c":64.86,"h":64.97,"l":64.65,"n":370,"o":64.81,"t":"2026-09-24T15:30:00Z","v":32242,"vw":64.803621},{"c":64.9,"h":64.96,"l":64.8327,"n":154,"o":64.95,"t":"2026-09-24T15:45:00Z","v":9601,"vw":64.89086},{"c":64.9,"h":64.96,"l":64.76,"n":206,"o":64.91,"t":"2026-09-24T16:00:00Z","v":11691,"vw":64.918114},{"c":64.52,"h":64.8599,"l":64.3461,"n":190,"o":64.85,"t":"2026-09-24T16:15:00Z","v":23498,"vw":64.565416},{"c":64.53,"h":64.68,"l":64.43,"n":111,"o":64.477,"t":"2026-09-24T16:30:00Z","v":10231,"vw":64.532942},{"c":64.69,"h":64.77,"l":64.53,"n":72,"o":64.53,"t":"2026-09-24T16:45:00Z","v":7783,"vw":64.68988},{"c":64.815,"h":64.815,"l":64.62,"n":97,"o":64.745,"t":"2026-09-24T17:00:00Z","v":7824,"vw":64.744171},{"c":64.7,"h":64.84,"l":64.7,"n":80,"o":64.815,"t":"2026-09-24T17:15:00Z","v":11497,"vw":64.797027},{"c":64.84,"h":64.91,"l":64.735,"n":204,"o":64.91,"t":"2026-09-24T17:30:00Z","v":24647,"vw":64.81156},{"c":64.81,"h":64.915,"l":64.75,"n":97,"o":64.78,"t":"2026-09-24T17:45:00Z","v":11168,"vw":64.801801},{"c":64.64,"h":64.82,"l":64.5601,"n":91,"o":64.82,"t":"2026-09-24T18:00:00Z","v":9241,"vw":64.698316},{"c":64.5196,"h":64.62,"l":64.4957,"n":56,"o":64.62,"t":"2026-09-24T18:15:00Z","v":11019,"vw":64.515809},{"c":64.325,"h":64.43,"l":64.24,"n":131,"o":64.43,"t":"2026-09-24T18:30:00Z","v":12688,"vw":64.340907},{"c":64.255,"h":64.31,"l":64.18,"n":168,"o":64.31,"t":"2026-09-24T18:45:00Z","v":13530,"vw":64.222444},{"c":64.38,"h":64.38,"l":64.23,"n":121,"o":64.27,"t":"2026-09-24T19:00:00Z","v":10716,"vw":64.268528},{"c":64.24,"h":64.35,"l":64.22,"n":230,"o":64.35,"t":"2026-09-24T19:15:00Z","v":28886,"vw":64.315297},{"c":64.21,"h":64.28,"l":64.1401,"n":363,"o":64.26,"t":"2026-09-24T19:30:00Z","v":32628,"vw":64.199838},{"c":64.11,"h":64.26,"l":64.11,"n":541,"o":64.23,"t":"2026-09-24T19:45:00Z","v":60101,"vw":64.197443},{"c":64.16,"h":64.16,"l":64.16,"n":5,"o":64.16,"t":"2026-09-24T20:00:00Z","v":1140,"vw":64.16},{"c":64.11,"h":64.11,"l":64.11,"n":11,"o":64.11,"t":"2026-09-24T20:30:00Z","v":833,"vw":64.11},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-09-24T21:00:00Z","v":206,"vw":64.11},{"c":64.11,"h":64.11,"l":64.11,"n":5,"o":64.11,"t":"2026-09-24T22:45:00Z","v":187,"vw":64.11},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-09-24T23:15:00Z","v":500,"vw":64.85},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-09-25T09:15:00Z","v":414,"vw":64.14},{"c":64.13,"h":64.13,"l":63.42,"n":2,"o":63.42,"t":"2026-09-25T12:00:00Z","v":500,"vw":63.988},{"c":64,"h":64,"l":63.36,"n":9,"o":63.39,"t":"2026-09-25T12:15:00Z","v":2580,"vw":63.38706},{"c":63.32,"h":63.32,"l":63.32,"n":8,"o":63.32,"t":"2026-09-25T13:15:00Z","v":500,"vw":63.32},{"c":63.38,"h":63.92,"l":63.32,"n":379,"o":63.78,"t":"2026-09-25T13:30:00Z","v":66818,"vw":63.664855},{"c":63.42,"h":63.45,"l":63.29,"n":320,"o":63.32,"t":"2026-09-25T13:45:00Z","v":32175,"vw":63.357265},{"c":63.48,"h":63.5799,"l":63.35,"n":169,"o":63.48,"t":"2026-09-25T14:00:00Z","v":11270,"vw":63.455273},{"c":63.5595,"h":63.5595,"l":63.2505,"n":82,"o":63.4614,"t":"2026-09-25T14:15:00Z","v":9173,"vw":63.407985},{"c":63.565,"h":63.57,"l":63.36,"n":173,"o":63.53,"t":"2026-09-25T14:30:00Z","v":15711,"vw":63.470942},{"c":63.59,"h":63.62,"l":63.46,"n":131,"o":63.61,"t":"2026-09-25T14:45:00Z","v":11605,"vw":63.549079},{"c":63.71,"h":63.7296,"l":63.59,"n":106,"o":63.59,"t":"2026-09-25T15:00:00Z","v":15954,"vw":63.663367},{"c":63.8375,"h":63.8375,"l":63.495,"n":177,"o":63.64,"t":"2026-09-25T15:15:00Z","v":16682,"vw":63.626104},{"c":63.82,"h":63.8599,"l":63.748,"n":56,"o":63.81,"t":"2026-09-25T15:30:00Z","v":5650,"vw":63.810386},{"c":63.63,"h":63.86,"l":63.55,"n":119,"o":63.8482,"t":"2026-09-25T15:45:00Z","v":12234,"vw":63.678415},{"c":63.6,"h":63.63,"l":63.42,"n":247,"o":63.58,"t":"2026-09-25T16:00:00Z","v":32443,"vw":63.545086},{"c":63.4501,"h":63.6,"l":63.42,"n":136,"o":63.6,"t":"2026-09-25T16:15:00Z","v":17061,"vw":63.488079},{"c":63.635,"h":63.67,"l":63.51,"n":183,"o":63.51,"t":"2026-09-25T16:30:00Z","v":20265,"vw":63.613462},{"c":63.605,"h":63.73,"l":63.57,"n":112,"o":63.6919,"t":"2026-09-25T16:45:00Z","v":9782,"vw":63.6175},{"c":63.6109,"h":63.72,"l":63.58,"n":125,"o":63.605,"t":"2026-09-25T17:00:00Z","v":11463,"vw":63.621164},{"c":63.55,"h":63.6,"l":63.47,"n":70,"o":63.5875,"t":"2026-09-25T17:15:00Z","v":11518,"vw":63.579444},{"c":63.495,"h":63.62,"l":63.4716,"n":201,"o":63.57,"t":"2026-09-25T17:30:00Z","v":27502,"vw":63.562994},{"c":63.53,"h":63.57,"l":63.5,"n":99,"o":63.53,"t":"2026-09-25T17:45:00Z","v":12101,"vw":63.531897},{"c":63.735,"h":63.74,"l":63.55,"n":109,"o":63.55,"t":"2026-09-25T18:00:00Z","v":11314,"vw":63.651609},{"c":63.695,"h":63.76,"l":63.66,"n":156,"o":63.73,"t":"2026-09-25T18:15:00Z","v":14517,"vw":63.707351},{"c":63.81,"h":63.845,"l":63.64,"n":535,"o":63.66,"t":"2026-09-25T18:30:00Z","v":46630,"vw":63.712943},{"c":64.1,"h":64.1,"l":63.7601,"n":100,"o":63.84,"t":"2026-09-25T18:45:00Z","v":15933,"vw":63.97207},{"c":64.28,"h":64.28,"l":64,"n":147,"o":64.1,"t":"2026-09-25T19:00:00Z","v":16605,"vw":64.139189},{"c":64.27,"h":64.3699,"l":64.18,"n":94,"o":64.29,"t":"2026-09-25T19:15:00Z","v":8178,"vw":64.281185},{"c":64.238,"h":64.33,"l":64.21,"n":183,"o":64.32,"t":"2026-09-25T19:30:00Z","v":17021,"vw":64.257499},{"c":64.1999,"h":64.28,"l":64.0905,"n":219,"o":64.28,"t":"2026-09-25T19:45:00Z","v":18988,"vw":64.182788},{"c":64.2,"h":64.2,"l":64.2,"n":5,"o":64.2,"t":"2026-09-25T20:00:00Z","v":829,"vw":64.2},{"c":64.06,"h":64.06,"l":64.06,"n":2,"o":64.06,"t":"2026-09-25T23:15:00Z","v":199,"vw":64.06},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-09-28T11:30:00Z","v":600,"vw":64.79},{"c":64.6803,"h":64.6803,"l":64.6803,"n":1,"o":64.6803,"t":"2026-09-28T12:15:00Z","v":245,"vw":64.6803},{"c":64.5,"h":64.5,"l":64.5,"n":5,"o":64.5,"t":"2026-09-28T12:30:00Z","v":289,"vw":64.5},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-09-28T13:15:00Z","v":150,"vw":64.7},{"c":64.435,"h":64.46,"l":64.09,"n":313,"o":64.33,"t":"2026-09-28T13:30:00Z","v":31078,"vw":64.2888},{"c":64.5,"h":64.5,"l":64.223,"n":164,"o":64.39,"t":"2026-09-28T13:45:00Z","v":13874,"vw":64.383143},{"c":64.4299,"h":64.52,"l":64.33,"n":150,"o":64.52,"t":"2026-09-28T14:00:00Z","v":7611,"vw":64.415383},{"c":64.355,"h":64.41,"l":64.3101,"n":100,"o":64.38,"t":"2026-09-28T14:15:00Z","v":8867,"vw":64.363864},{"c":64.07,"h":64.4,"l":64.07,"n":184,"o":64.4,"t":"2026-09-28T14:30:00Z","v":16178,"vw":64.223914},{"c":64.125,"h":64.19,"l":64.01,"n":107,"o":64.0838,"t":"2026-09-28T14:45:00Z","v":13840,"vw":64.097598},{"c":64.325,"h":64.55,"l":64.085,"n":259,"o":64.1276,"t":"2026-09-28T15:00:00Z","v":36073,"vw":64.427276},{"c":64.175,"h":64.38,"l":64.155,"n":124,"o":64.29,"t":"2026-09-28T15:15:00Z","v":16056,"vw":64.287787},{"c":64.285,"h":64.35,"l":64.155,"n":77,"o":64.17,"t":"2026-09-28T15:30:00Z","v":6512,"vw":64.26602},{"c":64.275,"h":64.36,"l":64.25,"n":60,"o":64.31,"t":"2026-09-28T15:45:00Z","v":4953,"vw":64.281387},{"c":64.24,"h":64.31,"l":64.1778,"n":103,"o":64.28,"t":"2026-09-28T16:00:00Z","v":12776,"vw":64.246454},{"c":64.135,"h":64.26,"l":64.04,"n":170,"o":64.24,"t":"2026-09-28T16:15:00Z","v":22281,"vw":64.174764},{"c":64.16,"h":64.16,"l":64.0401,"n":48,"o":64.09,"t":"2026-09-28T16:30:00Z","v":5523,"vw":64.102661},{"c":64.2623,"h":64.28,"l":64.155,"n":51,"o":64.16,"t":"2026-09-28T16:45:00Z","v":5218,"vw":64.230736},{"c":64.025,"h":64.28,"l":63.9699,"n":136,"o":64.25,"t":"2026-09-28T17:00:00Z","v":17835,"vw":64.121451},{"c":64.15,"h":64.16,"l":63.96,"n":126,"o":63.985,"t":"2026-09-28T17:15:00Z","v":8488,"vw":64.044201},{"c":64.2,"h":64.259,"l":64.05,"n":76,"o":64.259,"t":"2026-09-28T17:30:00Z","v":9288,"vw":64.136892},{"c":64.24,"h":64.28,"l":64.15,"n":59,"o":64.185,"t":"2026-09-28T17:45:00Z","v":4935,"vw":64.199607},{"c":64.21,"h":64.27,"l":64.17,"n":48,"o":64.27,"t":"2026-09-28T18:00:00Z","v":2843,"vw":64.213017},{"c":64.2,"h":64.25,"l":64.155,"n":41,"o":64.21,"t":"2026-09-28T18:15:00Z","v":3059,"vw":64.198214},{"c":64.16,"h":64.23,"l":64.15,"n":67,"o":64.23,"t":"2026-09-28T18:30:00Z","v":6096,"vw":64.189035},{"c":64.135,"h":64.225,"l":64.1,"n":94,"o":64.2,"t":"2026-09-28T18:45:00Z","v":14654,"vw":64.165657},{"c":64.1,"h":64.165,"l":64.03,"n":58,"o":64.1208,"t":"2026-09-28T19:00:00Z","v":5257,"vw":64.102946},{"c":64.09,"h":64.155,"l":64.01,"n":92,"o":64.0701,"t":"2026-09-28T19:15:00Z","v":9782,"vw":64.104476},{"c":64.12,"h":64.1995,"l":64.04,"n":146,"o":64.13,"t":"2026-09-28T19:30:00Z","v":28828,"vw":64.117267},{"c":64.25,"h":64.25,"l":63.99,"n":233,"o":64.08,"t":"2026-09-28T19:45:00Z","v":27910,"vw":64.087715},{"c":64.2804,"h":64.2804,"l":64.25,"n":7,"o":64.25,"t":"2026-09-28T20:00:00Z","v":7380,"vw":64.250618},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-09-28T21:00:00Z","v":520,"vw":63.95},{"c":64.0042,"h":64.0042,"l":64.0042,"n":1,"o":64.0042,"t":"2026-09-28T21:45:00Z","v":215,"vw":64.0042},{"c":64.2796,"h":64.2796,"l":64.2796,"n":1,"o":64.2796,"t":"2026-09-28T23:45:00Z","v":100,"vw":64.2796},{"c":63.95,"h":64.09,"l":63.9,"n":3,"o":64.09,"t":"2026-09-29T10:00:00Z","v":600,"vw":64.003334},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-09-29T10:15:00Z","v":100,"vw":63.95},{"c":63.97,"h":63.97,"l":63.96,"n":5,"o":63.96,"t":"2026-09-29T11:00:00Z","v":390,"vw":63.965},{"c":63.3155,"h":63.3155,"l":63.2511,"n":2,"o":63.2511,"t":"2026-09-29T11:15:00Z","v":450,"vw":63.294033},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-09-29T11:45:00Z","v":400,"vw":63.9},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-09-29T12:30:00Z","v":100,"vw":63.04},{"c":63.04,"h":63.26,"l":63.04,"n":8,"o":63.26,"t":"2026-09-29T13:00:00Z","v":742,"vw":63.189753},{"c":63.04,"h":63.04,"l":63.04,"n":11,"o":63.04,"t":"2026-09-29T13:15:00Z","v":2335,"vw":63.04},{"c":62.845,"h":62.98,"l":62.4,"n":574,"o":62.775,"t":"2026-09-29T13:30:00Z","v":84184,"vw":62.743823},{"c":62.885,"h":62.9399,"l":62.64,"n":249,"o":62.78,"t":"2026-09-29T13:45:00Z","v":26529,"vw":62.77686},{"c":62.86,"h":62.97,"l":62.7601,"n":109,"o":62.7601,"t":"2026-09-29T14:00:00Z","v":16711,"vw":62.876627},{"c":62.98,"h":62.98,"l":62.86,"n":150,"o":62.9,"t":"2026-09-29T14:15:00Z","v":15146,"vw":62.940429},{"c":62.87,"h":62.99,"l":62.87,"n":104,"o":62.97,"t":"2026-09-29T14:30:00Z","v":10400,"vw":62.943952},{"c":62.77,"h":62.89,"l":62.77,"n":118,"o":62.8201,"t":"2026-09-29T14:45:00Z","v":50512,"vw":62.815676},{"c":62.825,"h":62.825,"l":62.76,"n":132,"o":62.8,"t":"2026-09-29T15:00:00Z","v":17556,"vw":62.7956},{"c":62.75,"h":62.87,"l":62.71,"n":172,"o":62.87,"t":"2026-09-29T15:15:00Z","v":17251,"vw":62.788722},{"c":62.78,"h":62.8,"l":62.72,"n":118,"o":62.745,"t":"2026-09-29T15:30:00Z","v":10692,"vw":62.749845},{"c":62.73,"h":62.775,"l":62.65,"n":108,"o":62.775,"t":"2026-09-29T15:45:00Z","v":14907,"vw":62.720729},{"c":62.69,"h":62.745,"l":62.69,"n":59,"o":62.7175,"t":"2026-09-29T16:00:00Z","v":11564,"vw":62.707674},{"c":62.725,"h":62.73,"l":62.6,"n":105,"o":62.7,"t":"2026-09-29T16:15:00Z","v":9710,"vw":62.674696},{"c":62.815,"h":62.83,"l":62.72,"n":60,"o":62.73,"t":"2026-09-29T16:30:00Z","v":4286,"vw":62.77557},{"c":62.77,"h":62.88,"l":62.755,"n":84,"o":62.8,"t":"2026-09-29T16:45:00Z","v":11024,"vw":62.808504},{"c":62.85,"h":62.9,"l":62.815,"n":61,"o":62.87,"t":"2026-09-29T17:00:00Z","v":4946,"vw":62.863805},{"c":62.8,"h":62.8499,"l":62.79,"n":69,"o":62.81,"t":"2026-09-29T17:15:00Z","v":5147,"vw":62.810966},{"c":62.74,"h":62.81,"l":62.72,"n":94,"o":62.77,"t":"2026-09-29T17:30:00Z","v":9069,"vw":62.767072},{"c":62.7132,"h":62.7583,"l":62.6601,"n":123,"o":62.71,"t":"2026-09-29T17:45:00Z","v":13110,"vw":62.703262},{"c":62.835,"h":62.835,"l":62.685,"n":100,"o":62.75,"t":"2026-09-29T18:00:00Z","v":12613,"vw":62.779194},{"c":62.79,"h":62.8928,"l":62.76,"n":166,"o":62.8599,"t":"2026-09-29T18:15:00Z","v":17244,"vw":62.868343},{"c":62.86,"h":62.86,"l":62.77,"n":104,"o":62.77,"t":"2026-09-29T18:30:00Z","v":12848,"vw":62.81583},{"c":62.81,"h":62.87,"l":62.7401,"n":133,"o":62.87,"t":"2026-09-29T18:45:00Z","v":9528,"vw":62.786043},{"c":62.82,"h":62.83,"l":62.76,"n":206,"o":62.795,"t":"2026-09-29T19:00:00Z","v":20547,"vw":62.801568},{"c":62.85,"h":62.86,"l":62.76,"n":172,"o":62.77,"t":"2026-09-29T19:15:00Z","v":21477,"vw":62.815615},{"c":62.74,"h":62.879,"l":62.72,"n":159,"o":62.8001,"t":"2026-09-29T19:30:00Z","v":17827,"vw":62.80756},{"c":62.85,"h":62.87,"l":62.7,"n":240,"o":62.73,"t":"2026-09-29T19:45:00Z","v":19781,"vw":62.755711},{"c":62.87,"h":62.87,"l":62.87,"n":7,"o":62.87,"t":"2026-09-29T20:00:00Z","v":1247,"vw":62.87},{"c":62.7484,"h":62.7484,"l":62.71,"n":9,"o":62.71,"t":"2026-09-29T20:30:00Z","v":368,"vw":62.7292},{"c":62.71,"h":62.71,"l":62.69,"n":2,"o":62.69,"t":"2026-09-29T21:15:00Z","v":400,"vw":62.695},{"c":62.84,"h":62.84,"l":62.84,"n":1,"o":62.84,"t":"2026-09-29T21:45:00Z","v":1000,"vw":62.84},{"c":62.54,"h":62.65,"l":62.53,"n":7,"o":62.65,"t":"2026-09-29T23:45:00Z","v":552,"vw":62.588015},{"c":63.27,"h":63.32,"l":63.18,"n":15,"o":63.26,"t":"2026-09-30T12:15:00Z","v":3056,"vw":63.23755},{"c":63.16,"h":63.16,"l":63.16,"n":1,"o":63.16,"t":"2026-09-30T12:45:00Z","v":100,"vw":63.16},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-09-30T13:15:00Z","v":128,"vw":63.27},{"c":63.75,"h":63.86,"l":63.39,"n":289,"o":63.51,"t":"2026-09-30T13:30:00Z","v":32707,"vw":63.618782},{"c":63.63,"h":63.86,"l":63.63,"n":244,"o":63.75,"t":"2026-09-30T13:45:00Z","v":32741,"vw":63.759025},{"c":63.4178,"h":63.69,"l":63.395,"n":124,"o":63.62,"t":"2026-09-30T14:00:00Z","v":12066,"vw":63.555883},{"c":63.61,"h":63.669,"l":63.45,"n":133,"o":63.48,"t":"2026-09-30T14:15:00Z","v":16950,"vw":63.521128},{"c":63.64,"h":63.7198,"l":63.53,"n":149,"o":63.62,"t":"2026-09-30T14:30:00Z","v":17841,"vw":63.60673},{"c":63.8,"h":63.86,"l":63.55,"n":182,"o":63.585,"t":"2026-09-30T14:45:00Z","v":14699,"vw":63.750997},{"c":63.91,"h":63.93,"l":63.77,"n":144,"o":63.825,"t":"2026-09-30T15:00:00Z","v":17248,"vw":63.84278},{"c":63.945,"h":63.99,"l":63.832,"n":153,"o":63.87,"t":"2026-09-30T15:15:00Z","v":13323,"vw":63.901976},{"c":63.89,"h":63.9599,"l":63.83,"n":167,"o":63.945,"t":"2026-09-30T15:30:00Z","v":18490,"vw":63.890531},{"c":63.74,"h":63.94,"l":63.74,"n":90,"o":63.86,"t":"2026-09-30T15:45:00Z","v":138581,"vw":63.878056},{"c":63.775,"h":63.845,"l":63.755,"n":148,"o":63.78,"t":"2026-09-30T16:00:00Z","v":11719,"vw":63.793284},{"c":63.79,"h":63.79,"l":63.66,"n":117,"o":63.775,"t":"2026-09-30T16:15:00Z","v":11469,"vw":63.740436},{"c":63.72,"h":63.725,"l":63.59,"n":139,"o":63.725,"t":"2026-09-30T16:30:00Z","v":15637,"vw":63.647389},{"c":63.6839,"h":63.75,"l":63.67,"n":93,"o":63.715,"t":"2026-09-30T16:45:00Z","v":9828,"vw":63.709298},{"c":63.72,"h":63.75,"l":63.665,"n":107,"o":63.73,"t":"2026-09-30T17:00:00Z","v":13619,"vw":63.710026},{"c":63.71,"h":63.76,"l":63.69,"n":85,"o":63.705,"t":"2026-09-30T17:15:00Z","v":6223,"vw":63.725813},{"c":63.71,"h":63.72,"l":63.66,"n":128,"o":63.715,"t":"2026-09-30T17:30:00Z","v":15583,"vw":63.701038},{"c":63.745,"h":63.81,"l":63.72,"n":166,"o":63.73,"t":"2026-09-30T17:45:00Z","v":14668,"vw":63.763597},{"c":63.77,"h":63.8025,"l":63.66,"n":128,"o":63.7527,"t":"2026-09-30T18:00:00Z","v":18848,"vw":63.734036},{"c":63.798,"h":63.805,"l":63.72,"n":110,"o":63.745,"t":"2026-09-30T18:15:00Z","v":12468,"vw":63.773293},{"c":63.82,"h":63.86,"l":63.77,"n":104,"o":63.8,"t":"2026-09-30T18:30:00Z","v":10367,"vw":63.812488},{"c":63.73,"h":63.83,"l":63.72,"n":86,"o":63.8196,"t":"2026-09-30T18:45:00Z","v":12249,"vw":63.761101},{"c":63.62,"h":63.7599,"l":63.585,"n":131,"o":63.74,"t":"2026-09-30T19:00:00Z","v":18446,"vw":63.685623},{"c":63.395,"h":63.615,"l":63.395,"n":112,"o":63.615,"t":"2026-09-30T19:15:00Z","v":11774,"vw":63.502877},{"c":63.33,"h":63.43,"l":63.285,"n":159,"o":63.43,"t":"2026-09-30T19:30:00Z","v":12468,"vw":63.340963},{"c":63.13,"h":63.465,"l":63.13,"n":383,"o":63.33,"t":"2026-09-30T19:45:00Z","v":35692,"vw":63.337288},{"c":63.34,"h":63.34,"l":63.34,"n":5,"o":63.34,"t":"2026-09-30T20:00:00Z","v":2064,"vw":63.34},{"c":63.44,"h":63.44,"l":63.44,"n":1,"o":63.44,"t":"2026-09-30T21:15:00Z","v":200,"vw":63.44},{"c":63.3648,"h":63.3648,"l":63.3648,"n":4,"o":63.3648,"t":"2026-09-30T21:45:00Z","v":123,"vw":63.3648},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-09-30T23:15:00Z","v":500,"vw":63.34},{"c":64.04,"h":64.04,"l":63.7,"n":2,"o":63.7,"t":"2026-09-30T23:45:00Z","v":1130,"vw":64.000885},{"c":62.77,"h":62.82,"l":62.18,"n":321,"o":62.59,"t":"2026-10-01T13:30:00Z","v":30536,"vw":62.50724},{"c":63.105,"h":63.12,"l":62.76,"n":126,"o":62.76,"t":"2026-10-01T13:45:00Z","v":10513,"vw":62.989767},{"c":62.94,"h":63.09,"l":62.73,"n":131,"o":63.09,"t":"2026-10-01T14:00:00Z","v":19713,"vw":63.021904},{"c":63.44,"h":63.44,"l":62.9701,"n":93,"o":63.01,"t":"2026-10-01T14:15:00Z","v":6024,"vw":63.15038},{"c":63.3368,"h":63.51,"l":63.2,"n":179,"o":63.44,"t":"2026-10-01T14:30:00Z","v":18870,"vw":63.323568},{"c":63.2029,"h":63.445,"l":63.19,"n":290,"o":63.39,"t":"2026-10-01T14:45:00Z","v":24462,"vw":63.289406},{"c":63.24,"h":63.24,"l":63.04,"n":163,"o":63.16,"t":"2026-10-01T15:00:00Z","v":15745,"vw":63.157263},{"c":63.23,"h":63.27,"l":63.12,"n":208,"o":63.185,"t":"2026-10-01T15:15:00Z","v":21613,"vw":63.198529},{"c":63.12,"h":63.3172,"l":63.12,"n":208,"o":63.19,"t":"2026-10-01T15:30:00Z","v":22033,"vw":63.19311},{"c":63.13,"h":63.325,"l":63.09,"n":211,"o":63.17,"t":"2026-10-01T15:45:00Z","v":21342,"vw":63.207101},{"c":63.09,"h":63.22,"l":63.03,"n":210,"o":63.17,"t":"2026-10-01T16:00:00Z","v":20252,"vw":63.117215},{"c":63.205,"h":63.22,"l":63.01,"n":135,"o":63.21,"t":"2026-10-01T16:15:00Z","v":16327,"vw":63.100492},{"c":63.17,"h":63.235,"l":63.04,"n":186,"o":63.2,"t":"2026-10-01T16:30:00Z","v":17523,"vw":63.130203},{"c":63.01,"h":63.16,"l":63.01,"n":144,"o":63.11,"t":"2026-10-01T16:45:00Z","v":11923,"vw":63.078084},{"c":63.1801,"h":63.22,"l":63.01,"n":190,"o":63.02,"t":"2026-10-01T17:00:00Z","v":20466,"vw":63.09354},{"c":63.16,"h":63.21,"l":63.1,"n":169,"o":63.19,"t":"2026-10-01T17:15:00Z","v":13721,"vw":63.148222},{"c":63.19,"h":63.26,"l":63.06,"n":239,"o":63.13,"t":"2026-10-01T17:30:00Z","v":23448,"vw":63.170784},{"c":63.425,"h":63.44,"l":63.14,"n":172,"o":63.22,"t":"2026-10-01T17:45:00Z","v":13748,"vw":63.270204},{"c":63.27,"h":63.425,"l":63.26,"n":174,"o":63.425,"t":"2026-10-01T18:00:00Z","v":19304,"vw":63.326316},{"c":63.4,"h":63.45,"l":63.2,"n":301,"o":63.3375,"t":"2026-10-01T18:15:00Z","v":44245,"vw":63.375275},{"c":63.38,"h":63.43,"l":63.33,"n":181,"o":63.39,"t":"2026-10-01T18:30:00Z","v":15209,"vw":63.37418},{"c":63.32,"h":63.43,"l":63.32,"n":223,"o":63.4,"t":"2026-10-01T18:45:00Z","v":20177,"vw":63.375784},{"c":63.42,"h":63.45,"l":63.32,"n":172,"o":63.33,"t":"2026-10-01T19:00:00Z","v":13126,"vw":63.381393},{"c":63.43,"h":63.48,"l":63.4,"n":219,"o":63.425,"t":"2026-10-01T19:15:00Z","v":21412,"vw":63.443255},{"c":63.49,"h":63.5,"l":63.33,"n":247,"o":63.46,"t":"2026-10-01T19:30:00Z","v":28194,"vw":63.439997},{"c":63.595,"h":63.6,"l":63.43,"n":421,"o":63.5,"t":"2026-10-01T19:45:00Z","v":36865,"vw":63.546278},{"c":64.3,"h":64.3,"l":62.1,"n":7,"o":63.61,"t":"2026-10-01T20:00:00Z","v":1517,"vw":63.496054},{"c":64.0296,"h":64.0296,"l":64.0296,"n":1,"o":64.0296,"t":"2026-10-01T20:30:00Z","v":146,"vw":64.0296},{"c":63.92,"h":63.92,"l":63.92,"n":1,"o":63.92,"t":"2026-10-01T22:15:00Z","v":100,"vw":63.92},{"c":63.95,"h":63.95,"l":63.95,"n":23,"o":63.95,"t":"2026-10-02T11:00:00Z","v":250,"vw":63.95},{"c":64.1247,"h":64.1247,"l":64.1247,"n":1,"o":64.1247,"t":"2026-10-02T12:00:00Z","v":182,"vw":64.1247},{"c":63.2,"h":63.44,"l":63.2,"n":2,"o":63.44,"t":"2026-10-02T12:15:00Z","v":749,"vw":63.391936},{"c":64.3,"h":64.3,"l":64.3,"n":2,"o":64.3,"t":"2026-10-02T12:30:00Z","v":193,"vw":64.3},{"c":63.9903,"h":63.9903,"l":63.9903,"n":1,"o":63.9903,"t":"2026-10-02T12:45:00Z","v":189,"vw":63.9903},{"c":64.395,"h":64.44,"l":63.9,"n":189,"o":63.9,"t":"2026-10-02T13:30:00Z","v":18894,"vw":64.131347},{"c":64.195,"h":64.41,"l":64.09,"n":184,"o":64.37,"t":"2026-10-02T13:45:00Z","v":18119,"vw":64.331631},{"c":63.3,"h":64.1991,"l":63.3,"n":177,"o":64.1991,"t":"2026-10-02T14:00:00Z","v":19125,"vw":63.59422},{"c":63.45,"h":63.53,"l":63.31,"n":137,"o":63.31,"t":"2026-10-02T14:15:00Z","v":23937,"vw":63.443421},{"c":63.48,"h":63.56,"l":63.365,"n":109,"o":63.48,"t":"2026-10-02T14:30:00Z","v":10975,"vw":63.449117},{"c":63.595,"h":63.63,"l":63.5,"n":106,"o":63.5324,"t":"2026-10-02T14:45:00Z","v":10087,"vw":63.554641},{"c":63.465,"h":63.55,"l":63.39,"n":122,"o":63.55,"t":"2026-10-02T15:00:00Z","v":16072,"vw":63.474751},{"c":63.49,"h":63.54,"l":63.42,"n":109,"o":63.48,"t":"2026-10-02T15:15:00Z","v":11987,"vw":63.464819},{"c":63.8304,"h":63.85,"l":63.5551,"n":59,"o":63.5879,"t":"2026-10-02T15:30:00Z","v":5901,"vw":63.624263},{"c":63.8966,"h":63.96,"l":63.79,"n":101,"o":63.82,"t":"2026-10-02T15:45:00Z","v":9375,"vw":63.888278},{"c":63.99,"h":64.045,"l":63.78,"n":95,"o":63.88,"t":"2026-10-02T16:00:00Z","v":10163,"vw":63.896879},{"c":64.05,"h":64.09,"l":63.96,"n":98,"o":64.04,"t":"2026-10-02T16:15:00Z","v":9261,"vw":64.035263},{"c":64.005,"h":64.1648,"l":64.005,"n":52,"o":64.07,"t":"2026-10-02T16:30:00Z","v":4897,"vw":64.113462},{"c":64.07,"h":64.08,"l":63.88,"n":76,"o":63.995,"t":"2026-10-02T16:45:00Z","v":5366,"vw":64.015839},{"c":64.13,"h":64.135,"l":64.0401,"n":59,"o":64.08,"t":"2026-10-02T17:00:00Z","v":6022,"vw":64.103634},{"c":64.11,"h":64.15,"l":64.055,"n":88,"o":64.15,"t":"2026-10-02T17:15:00Z","v":7083,"vw":64.108026},{"c":64.14,"h":64.1494,"l":64.05,"n":56,"o":64.1,"t":"2026-10-02T17:30:00Z","v":5985,"vw":64.106516},{"c":64.24,"h":64.24,"l":64.125,"n":87,"o":64.15,"t":"2026-10-02T17:45:00Z","v":7702,"vw":64.171012},{"c":64.2104,"h":64.275,"l":64.17,"n":55,"o":64.25,"t":"2026-10-02T18:00:00Z","v":8208,"vw":64.237362},{"c":64.07,"h":64.205,"l":64.07,"n":53,"o":64.205,"t":"2026-10-02T18:15:00Z","v":2328,"vw":64.136268},{"c":64.12,"h":64.12,"l":64.045,"n":25,"o":64.045,"t":"2026-10-02T18:30:00Z","v":2089,"vw":64.111173},{"c":64.14,"h":64.15,"l":64.105,"n":27,"o":64.115,"t":"2026-10-02T18:45:00Z","v":2211,"vw":64.128998},{"c":64.145,"h":64.175,"l":64.11,"n":72,"o":64.17,"t":"2026-10-02T19:00:00Z","v":9239,"vw":64.128826},{"c":64.05,"h":64.16,"l":64.04,"n":180,"o":64.13,"t":"2026-10-02T19:15:00Z","v":33047,"vw":64.074243},{"c":64.2,"h":64.2,"l":64.045,"n":203,"o":64.05,"t":"2026-10-02T19:30:00Z","v":24075,"vw":64.069508},{"c":64.24,"h":64.24,"l":64.16,"n":93,"o":64.215,"t":"2026-10-02T19:45:00Z","v":12581,"vw":64.220561},{"c":64.24,"h":64.24,"l":64.24,"n":5,"o":64.24,"t":"2026-10-02T20:00:00Z","v":744,"vw":64.24},{"c":64.51,"h":64.51,"l":64.51,"n":4,"o":64.51,"t":"2026-10-02T21:15:00Z","v":201,"vw":64.51},{"c":64.16,"h":64.555,"l":64.0486,"n":228,"o":64.25,"t":"2026-10-05T13:30:00Z","v":25159,"vw":64.277084},{"c":64.51,"h":64.545,"l":64.08,"n":94,"o":64.2,"t":"2026-10-05T13:45:00Z","v":9245,"vw":64.332382},{"c":64.52,"h":64.705,"l":64.52,"n":113,"o":64.55,"t":"2026-10-05T14:00:00Z","v":9557,"vw":64.639255},{"c":64.4449,"h":64.495,"l":64.395,"n":85,"o":64.43,"t":"2026-10-05T14:15:00Z","v":5317,"vw":64.43622},{"c":64.5,"h":64.5,"l":64.44,"n":52,"o":64.49,"t":"2026-10-05T14:30:00Z","v":4400,"vw":64.469939},{"c":64.845,"h":64.88,"l":64.57,"n":79,"o":64.585,"t":"2026-10-05T14:45:00Z","v":6170,"vw":64.715339},{"c":64.93,"h":64.94,"l":64.75,"n":130,"o":64.825,"t":"2026-10-05T15:00:00Z","v":17287,"vw":64.847944},{"c":65.0203,"h":65.04,"l":64.89,"n":159,"o":64.93,"t":"2026-10-05T15:15:00Z","v":22041,"vw":64.976637},{"c":65.075,"h":65.1,"l":64.9978,"n":126,"o":65.06,"t":"2026-10-05T15:30:00Z","v":12039,"vw":65.050957},{"c":65.01,"h":65.11,"l":64.95,"n":86,"o":65.11,"t":"2026-10-05T15:45:00Z","v":5712,"vw":65.037426},{"c":65.03,"h":65.055,"l":64.96,"n":45,"o":64.96,"t":"2026-10-05T16:00:00Z","v":7226,"vw":65.022564},{"c":64.99,"h":65.095,"l":64.985,"n":114,"o":65.03,"t":"2026-10-05T16:15:00Z","v":12028,"vw":65.051383},{"c":65.045,"h":65.09,"l":65.01,"n":58,"o":65.01,"t":"2026-10-05T16:30:00Z","v":6799,"vw":65.035397},{"c":65.13,"h":65.17,"l":65.05,"n":155,"o":65.05,"t":"2026-10-05T16:45:00Z","v":12239,"vw":65.103384},{"c":65.1581,"h":65.185,"l":65.14,"n":260,"o":65.161,"t":"2026-10-05T17:00:00Z","v":25424,"vw":65.159962},{"c":65.22,"h":65.22,"l":65.125,"n":107,"o":65.17,"t":"2026-10-05T17:15:00Z","v":11127,"vw":65.175045},{"c":65.22,"h":65.25,"l":65.1881,"n":146,"o":65.2,"t":"2026-10-05T17:30:00Z","v":22986,"vw":65.228342},{"c":65.31,"h":65.33,"l":65.16,"n":88,"o":65.2,"t":"2026-10-05T17:45:00Z","v":4771,"vw":65.23248},{"c":65.345,"h":65.375,"l":65.305,"n":126,"o":65.34,"t":"2026-10-05T18:00:00Z","v":10707,"vw":65.343539},{"c":65.2,"h":65.345,"l":65.2,"n":171,"o":65.345,"t":"2026-10-05T18:15:00Z","v":53272,"vw":65.28086},{"c":65.2,"h":65.21,"l":65.14,"n":55,"o":65.195,"t":"2026-10-05T18:30:00Z","v":13255,"vw":65.154979},{"c":65,"h":65.1793,"l":65,"n":81,"o":65.165,"t":"2026-10-05T18:45:00Z","v":5637,"vw":65.095075},{"c":65.065,"h":65.08,"l":65.03,"n":86,"o":65.04,"t":"2026-10-05T19:00:00Z","v":6922,"vw":65.04049},{"c":65.05,"h":65.13,"l":65.05,"n":69,"o":65.075,"t":"2026-10-05T19:15:00Z","v":5617,"vw":65.093954},{"c":65.015,"h":65.08,"l":64.95,"n":263,"o":65.08,"t":"2026-10-05T19:30:00Z","v":30286,"vw":65.012341},{"c":65.05,"h":65.08,"l":64.9,"n":177,"o":65.01,"t":"2026-10-05T19:45:00Z","v":20849,"vw":64.990821},{"c":65.2,"h":65.2,"l":65.05,"n":10,"o":65.05,"t":"2026-10-05T20:00:00Z","v":426,"vw":65.105639},{"c":65.748,"h":65.748,"l":65.748,"n":1,"o":65.748,"t":"2026-10-05T20:15:00Z","v":242,"vw":65.748},{"c":65.46,"h":65.5,"l":65.46,"n":5,"o":65.5,"t":"2026-10-05T20:30:00Z","v":352,"vw":65.473699},{"c":65.27,"h":65.27,"l":65.27,"n":2,"o":65.27,"t":"2026-10-05T23:30:00Z","v":117,"vw":65.27},{"c":66.1521,"h":66.1521,"l":66.1521,"n":1,"o":66.1521,"t":"2026-10-06T08:00:00Z","v":1000,"vw":66.1521},{"c":65.7,"h":65.7,"l":65.67,"n":3,"o":65.67,"t":"2026-10-06T09:15:00Z","v":532,"vw":65.687932},{"c":65.5,"h":65.5,"l":65.3986,"n":5,"o":65.3986,"t":"2026-10-06T11:45:00Z","v":263,"vw":65.459921},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-06T12:00:00Z","v":200,"vw":65.5},{"c":65.0635,"h":65.0635,"l":65.0635,"n":1,"o":65.0635,"t":"2026-10-06T12:45:00Z","v":500,"vw":65.0635},{"c":65,"h":65.16,"l":65,"n":5,"o":65.16,"t":"2026-10-06T13:00:00Z","v":388,"vw":65.057294},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-10-06T13:15:00Z","v":100,"vw":65.22},{"c":64.9492,"h":65.25,"l":64.945,"n":239,"o":65.11,"t":"2026-10-06T13:30:00Z","v":33738,"vw":65.077785},{"c":64.885,"h":65.06,"l":64.7801,"n":193,"o":64.96,"t":"2026-10-06T13:45:00Z","v":14779,"vw":64.955316},{"c":65.18,"h":65.18,"l":64.835,"n":116,"o":64.92,"t":"2026-10-06T14:00:00Z","v":9176,"vw":64.990448},{"c":65.07,"h":65.2406,"l":64.9101,"n":131,"o":65.18,"t":"2026-10-06T14:15:00Z","v":11872,"vw":65.129186},{"c":64.97,"h":65.1,"l":64.97,"n":85,"o":65.07,"t":"2026-10-06T14:30:00Z","v":15825,"vw":65.049993},{"c":64.98,"h":64.98,"l":64.81,"n":54,"o":64.92,"t":"2026-10-06T14:45:00Z","v":4396,"vw":64.861407},{"c":64.94,"h":64.96,"l":64.88,"n":85,"o":64.935,"t":"2026-10-06T15:00:00Z","v":3522,"vw":64.911367},{"c":65.06,"h":65.06,"l":64.8601,"n":52,"o":64.94,"t":"2026-10-06T15:15:00Z","v":5295,"vw":64.999149},{"c":65.26,"h":65.27,"l":65.04,"n":72,"o":65.11,"t":"2026-10-06T15:30:00Z","v":5211,"vw":65.172457},{"c":65.315,"h":65.355,"l":65.27,"n":94,"o":65.27,"t":"2026-10-06T15:45:00Z","v":6494,"vw":65.321504},{"c":65.22,"h":65.32,"l":65.1,"n":88,"o":65.2801,"t":"2026-10-06T16:00:00Z","v":6629,"vw":65.192169},{"c":65.32,"h":65.33,"l":65.235,"n":65,"o":65.235,"t":"2026-10-06T16:15:00Z","v":4722,"vw":65.294565},{"c":65.265,"h":65.31,"l":65.24,"n":93,"o":65.31,"t":"2026-10-06T16:30:00Z","v":7920,"vw":65.280174},{"c":65.28,"h":65.31,"l":65.2249,"n":129,"o":65.265,"t":"2026-10-06T16:45:00Z","v":16458,"vw":65.255443},{"c":65.33,"h":65.36,"l":65.27,"n":165,"o":65.3,"t":"2026-10-06T17:00:00Z","v":54898,"vw":65.344998},{"c":65.5,"h":65.53,"l":65.3201,"n":142,"o":65.34,"t":"2026-10-06T17:15:00Z","v":13824,"vw":65.450162},{"c":65.44,"h":65.48,"l":65.393,"n":72,"o":65.46,"t":"2026-10-06T17:30:00Z","v":6528,"vw":65.449468},{"c":65.43,"h":65.4599,"l":65.38,"n":87,"o":65.44,"t":"2026-10-06T17:45:00Z","v":8317,"vw":65.419751},{"c":65.5,"h":65.5,"l":65.4,"n":252,"o":65.44,"t":"2026-10-06T18:00:00Z","v":24315,"vw":65.446818},{"c":65.49,"h":65.56,"l":65.46,"n":369,"o":65.48,"t":"2026-10-06T18:15:00Z","v":40687,"vw":65.498165},{"c":65.56,"h":65.56,"l":65.43,"n":138,"o":65.5,"t":"2026-10-06T18:30:00Z","v":13805,"vw":65.483978},{"c":65.5499,"h":65.6,"l":65.498,"n":113,"o":65.56,"t":"2026-10-06T18:45:00Z","v":8672,"vw":65.55195},{"c":65.56,"h":65.57,"l":65.51,"n":125,"o":65.55,"t":"2026-10-06T19:00:00Z","v":11132,"vw":65.535351},{"c":65.485,"h":65.5899,"l":65.465,"n":151,"o":65.5899,"t":"2026-10-06T19:15:00Z","v":15060,"vw":65.503305},{"c":65.46,"h":65.545,"l":65.43,"n":132,"o":65.49,"t":"2026-10-06T19:30:00Z","v":12194,"vw":65.483585},{"c":65.33,"h":65.4899,"l":65.28,"n":323,"o":65.4825,"t":"2026-10-06T19:45:00Z","v":27558,"vw":65.401691},{"c":65.33,"h":65.33,"l":65.33,"n":8,"o":65.33,"t":"2026-10-06T20:00:00Z","v":2301,"vw":65.33},{"c":65.36,"h":65.36,"l":65.36,"n":1,"o":65.36,"t":"2026-10-06T20:30:00Z","v":180,"vw":65.36},{"c":65.62,"h":65.62,"l":65.62,"n":2,"o":65.62,"t":"2026-10-06T21:00:00Z","v":300,"vw":65.62},{"c":65.1438,"h":65.1438,"l":65.1438,"n":1,"o":65.1438,"t":"2026-10-07T11:00:00Z","v":100,"vw":65.1438},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-07T11:30:00Z","v":153,"vw":65.49},{"c":65.4201,"h":65.5,"l":65.4177,"n":29,"o":65.5,"t":"2026-10-07T11:45:00Z","v":1083,"vw":65.45915},{"c":65.46,"h":65.5,"l":65.46,"n":7,"o":65.5,"t":"2026-10-07T12:30:00Z","v":684,"vw":65.491361},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-07T13:00:00Z","v":100,"vw":65.46},{"c":65.49,"h":65.49,"l":65.49,"n":1,"o":65.49,"t":"2026-10-07T13:15:00Z","v":100,"vw":65.49},{"c":65.65,"h":65.88,"l":65.5,"n":317,"o":65.5,"t":"2026-10-07T13:30:00Z","v":23820,"vw":65.702029},{"c":65.74,"h":65.83,"l":65.545,"n":204,"o":65.6,"t":"2026-10-07T13:45:00Z","v":21279,"vw":65.656641},{"c":65.78,"h":65.92,"l":65.54,"n":1771,"o":65.68,"t":"2026-10-07T14:00:00Z","v":426155,"vw":65.728747},{"c":65.844,"h":66,"l":65.795,"n":322,"o":65.83,"t":"2026-10-07T14:15:00Z","v":55267,"vw":65.933106},{"c":65.65,"h":65.825,"l":65.59,"n":189,"o":65.805,"t":"2026-10-07T14:30:00Z","v":24297,"vw":65.708012},{"c":65.72,"h":65.79,"l":65.68,"n":148,"o":65.68,"t":"2026-10-07T14:45:00Z","v":15764,"vw":65.719417},{"c":65.815,"h":65.815,"l":65.66,"n":168,"o":65.695,"t":"2026-10-07T15:00:00Z","v":19722,"vw":65.696466},{"c":65.73,"h":65.87,"l":65.7,"n":165,"o":65.83,"t":"2026-10-07T15:15:00Z","v":18997,"vw":65.761999},{"c":65.73,"h":65.74,"l":65.615,"n":125,"o":65.71,"t":"2026-10-07T15:30:00Z","v":16199,"vw":65.672496},{"c":65.62,"h":65.74,"l":65.62,"n":128,"o":65.73,"t":"2026-10-07T15:45:00Z","v":13321,"vw":65.694372},{"c":65.72,"h":65.72,"l":65.61,"n":109,"o":65.625,"t":"2026-10-07T16:00:00Z","v":12330,"vw":65.652761},{"c":65.695,"h":65.75,"l":65.69,"n":92,"o":65.72,"t":"2026-10-07T16:15:00Z","v":8027,"vw":65.709419},{"c":65.64,"h":65.74,"l":65.62,"n":77,"o":65.695,"t":"2026-10-07T16:30:00Z","v":7245,"vw":65.696116},{"c":65.69,"h":65.69,"l":65.62,"n":166,"o":65.65,"t":"2026-10-07T16:45:00Z","v":17092,"vw":65.649187},{"c":65.71,"h":65.7399,"l":65.685,"n":90,"o":65.685,"t":"2026-10-07T17:00:00Z","v":8107,"vw":65.703468},{"c":65.68,"h":65.73,"l":65.6451,"n":67,"o":65.68,"t":"2026-10-07T17:15:00Z","v":6853,"vw":65.691468},{"c":65.5798,"h":65.6981,"l":65.56,"n":114,"o":65.68,"t":"2026-10-07T17:30:00Z","v":13398,"vw":65.609522},{"c":65.62,"h":65.62,"l":65.53,"n":86,"o":65.55,"t":"2026-10-07T17:45:00Z","v":6875,"vw":65.570617},{"c":65.74,"h":65.74,"l":65.605,"n":115,"o":65.63,"t":"2026-10-07T18:00:00Z","v":16606,"vw":65.70004},{"c":65.73,"h":65.76,"l":65.67,"n":490,"o":65.72,"t":"2026-10-07T18:15:00Z","v":51166,"vw":65.723678},{"c":65.78,"h":65.79,"l":65.705,"n":119,"o":65.705,"t":"2026-10-07T18:30:00Z","v":9489,"vw":65.760909},{"c":65.73,"h":65.8,"l":65.665,"n":118,"o":65.79,"t":"2026-10-07T18:45:00Z","v":13048,"vw":65.729799},{"c":65.7901,"h":65.86,"l":65.73,"n":204,"o":65.73,"t":"2026-10-07T19:00:00Z","v":18477,"vw":65.782651},{"c":65.67,"h":65.79,"l":65.67,"n":172,"o":65.77,"t":"2026-10-07T19:15:00Z","v":14228,"vw":65.748973},{"c":65.75,"h":65.77,"l":65.65,"n":168,"o":65.685,"t":"2026-10-07T19:30:00Z","v":14760,"vw":65.714684},{"c":65.79,"h":65.81,"l":65.71,"n":425,"o":65.74,"t":"2026-10-07T19:45:00Z","v":60238,"vw":65.777894},{"c":65.8,"h":65.8,"l":65.8,"n":5,"o":65.8,"t":"2026-10-07T20:00:00Z","v":678,"vw":65.8},{"c":65.96,"h":66,"l":65.96,"n":11,"o":65.97,"t":"2026-10-07T22:30:00Z","v":1803,"vw":65.99125},{"c":65.99,"h":65.99,"l":65.99,"n":3,"o":65.99,"t":"2026-10-07T23:15:00Z","v":202,"vw":65.99},{"c":66,"h":66,"l":65.98,"n":9,"o":65.99,"t":"2026-10-07T23:30:00Z","v":4250,"vw":65.997176},{"c":66.28,"h":66.28,"l":66.28,"n":6,"o":66.28,"t":"2026-10-08T08:00:00Z","v":165,"vw":66.28},{"c":65.46,"h":65.46,"l":65.46,"n":3,"o":65.46,"t":"2026-10-08T10:00:00Z","v":200,"vw":65.46},{"c":66.12,"h":66.12,"l":66.08,"n":2,"o":66.08,"t":"2026-10-08T10:30:00Z","v":200,"vw":66.1},{"c":66.2,"h":66.2,"l":66.12,"n":5,"o":66.15,"t":"2026-10-08T10:45:00Z","v":4900,"vw":66.169592},{"c":66.04,"h":66.04,"l":66.01,"n":4,"o":66.01,"t":"2026-10-08T11:00:00Z","v":204,"vw":66.025},{"c":66.44,"h":66.44,"l":66.32,"n":7,"o":66.32,"t":"2026-10-08T11:15:00Z","v":3100,"vw":66.38933},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-08T11:30:00Z","v":250,"vw":66.4},{"c":66.44,"h":66.44,"l":66.4183,"n":2,"o":66.4183,"t":"2026-10-08T11:45:00Z","v":701,"vw":66.421396},{"c":66.34,"h":66.35,"l":66.34,"n":3,"o":66.35,"t":"2026-10-08T12:45:00Z","v":509,"vw":66.345556},{"c":66.42,"h":66.45,"l":66.42,"n":19,"o":66.45,"t":"2026-10-08T13:00:00Z","v":1436,"vw":66.438324},{"c":66.4,"h":66.44,"l":66.4,"n":14,"o":66.41,"t":"2026-10-08T13:15:00Z","v":974,"vw":66.41625},{"c":66.76,"h":66.77,"l":66.225,"n":1143,"o":66.26,"t":"2026-10-08T13:30:00Z","v":151739,"vw":66.551665},{"c":66.8662,"h":66.89,"l":66.68,"n":436,"o":66.75,"t":"2026-10-08T13:45:00Z","v":38799,"vw":66.796621},{"c":66.875,"h":66.99,"l":66.81,"n":410,"o":66.88,"t":"2026-10-08T14:00:00Z","v":46374,"vw":66.896847},{"c":66.93,"h":66.98,"l":66.86,"n":460,"o":66.88,"t":"2026-10-08T14:15:00Z","v":46651,"vw":66.908458},{"c":66.97,"h":67,"l":66.93,"n":312,"o":66.9699,"t":"2026-10-08T14:30:00Z","v":38913,"vw":66.965376},{"c":67.115,"h":67.115,"l":66.98,"n":284,"o":67.025,"t":"2026-10-08T14:45:00Z","v":22588,"vw":67.027172},{"c":67.145,"h":67.17,"l":67.07,"n":457,"o":67.15,"t":"2026-10-08T15:00:00Z","v":39895,"vw":67.109231},{"c":67.1,"h":67.17,"l":67.04,"n":444,"o":67.16,"t":"2026-10-08T15:15:00Z","v":32696,"vw":67.120461},{"c":67.06,"h":67.09,"l":66.99,"n":284,"o":67.09,"t":"2026-10-08T15:30:00Z","v":49225,"vw":67.032847},{"c":67.145,"h":67.2,"l":67.06,"n":453,"o":67.06,"t":"2026-10-08T15:45:00Z","v":102422,"vw":67.123743},{"c":67.08,"h":67.16,"l":67.05,"n":306,"o":67.15,"t":"2026-10-08T16:00:00Z","v":56088,"vw":67.104332},{"c":66.91,"h":67.115,"l":66.86,"n":925,"o":67.08,"t":"2026-10-08T16:15:00Z","v":162293,"vw":66.976527},{"c":66.88,"h":66.96,"l":66.84,"n":420,"o":66.9,"t":"2026-10-08T16:30:00Z","v":71307,"vw":66.887056},{"c":66.92,"h":66.945,"l":66.76,"n":465,"o":66.9,"t":"2026-10-08T16:45:00Z","v":94349,"vw":66.875714},{"c":67.18,"h":67.19,"l":66.91,"n":285,"o":66.925,"t":"2026-10-08T17:00:00Z","v":307556,"vw":66.945482},{"c":67.155,"h":67.19,"l":67.09,"n":240,"o":67.18,"t":"2026-10-08T17:15:00Z","v":29284,"vw":67.119788},{"c":67.19,"h":67.27,"l":67.13,"n":214,"o":67.13,"t":"2026-10-08T17:30:00Z","v":22749,"vw":67.211939},{"c":67.155,"h":67.219,"l":67.14,"n":267,"o":67.19,"t":"2026-10-08T17:45:00Z","v":33944,"vw":67.174843},{"c":67.25,"h":67.29,"l":67.1,"n":295,"o":67.155,"t":"2026-10-08T18:00:00Z","v":21628,"vw":67.150818},{"c":67.225,"h":67.33,"l":67.2,"n":244,"o":67.2799,"t":"2026-10-08T18:15:00Z","v":22901,"vw":67.265993},{"c":67.19,"h":67.2199,"l":67.14,"n":191,"o":67.2,"t":"2026-10-08T18:30:00Z","v":20851,"vw":67.168338},{"c":67.24,"h":67.249,"l":67.17,"n":177,"o":67.19,"t":"2026-10-08T18:45:00Z","v":13453,"vw":67.197154},{"c":67.32,"h":67.33,"l":67.21,"n":223,"o":67.22,"t":"2026-10-08T19:00:00Z","v":18044,"vw":67.261141},{"c":67.348,"h":67.415,"l":67.32,"n":291,"o":67.33,"t":"2026-10-08T19:15:00Z","v":22819,"vw":67.363477},{"c":67.31,"h":67.36,"l":67.29,"n":218,"o":67.356,"t":"2026-10-08T19:30:00Z","v":21819,"vw":67.311477},{"c":67.36,"h":67.39,"l":67.25,"n":499,"o":67.305,"t":"2026-10-08T19:45:00Z","v":42787,"vw":67.319418},{"c":67.71,"h":67.71,"l":67.34,"n":8,"o":67.34,"t":"2026-10-08T20:00:00Z","v":2044,"vw":67.358408},{"c":67.4437,"h":67.4437,"l":67.4437,"n":2,"o":67.4437,"t":"2026-10-08T20:15:00Z","v":373,"vw":67.4437},{"c":67.75,"h":67.75,"l":67.75,"n":3,"o":67.75,"t":"2026-10-08T20:30:00Z","v":103,"vw":67.75},{"c":67.68,"h":67.69,"l":67.68,"n":3,"o":67.69,"t":"2026-10-08T20:45:00Z","v":212,"vw":67.685},{"c":67.68,"h":67.68,"l":67.6232,"n":4,"o":67.6232,"t":"2026-10-08T21:00:00Z","v":287,"vw":67.6516},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-08T21:15:00Z","v":600,"vw":67.6},{"c":67.66,"h":67.6859,"l":67.66,"n":3,"o":67.6859,"t":"2026-10-08T22:30:00Z","v":474,"vw":67.673015},{"c":67.72,"h":67.72,"l":67.65,"n":19,"o":67.65,"t":"2026-10-08T23:15:00Z","v":3163,"vw":67.676507},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-10-08T23:30:00Z","v":400,"vw":67.9},{"c":68.2,"h":68.2,"l":67.66,"n":21,"o":68.2,"t":"2026-10-09T08:00:00Z","v":2802,"vw":68.107608},{"c":67.11,"h":67.11,"l":67.11,"n":7,"o":67.11,"t":"2026-10-09T08:45:00Z","v":770,"vw":67.11},{"c":67.46,"h":67.46,"l":67.46,"n":2,"o":67.46,"t":"2026-10-09T10:00:00Z","v":101,"vw":67.46},{"c":68.47,"h":68.47,"l":68.19,"n":9,"o":68.19,"t":"2026-10-09T10:15:00Z","v":1500,"vw":68.339355},{"c":67.2,"h":67.52,"l":67.2,"n":10,"o":67.52,"t":"2026-10-09T11:00:00Z","v":499,"vw":67.428571},{"c":67.6,"h":67.6,"l":67,"n":3,"o":67,"t":"2026-10-09T11:15:00Z","v":550,"vw":67.327273},{"c":67.1969,"h":67.1969,"l":67,"n":2,"o":67,"t":"2026-10-09T11:30:00Z","v":1671,"vw":67.079066},{"c":67.21,"h":67.21,"l":67.21,"n":3,"o":67.21,"t":"2026-10-09T11:45:00Z","v":550,"vw":67.21},{"c":67.8126,"h":67.8126,"l":67.8126,"n":1,"o":67.8126,"t":"2026-10-09T12:00:00Z","v":150,"vw":67.8126},{"c":67.6451,"h":67.6451,"l":67.6451,"n":2,"o":67.6451,"t":"2026-10-09T12:30:00Z","v":133,"vw":67.6451},{"c":67.5,"h":67.7139,"l":67.5,"n":6,"o":67.7139,"t":"2026-10-09T12:45:00Z","v":933,"vw":67.690133},{"c":67.15,"h":67.15,"l":67.15,"n":3,"o":67.15,"t":"2026-10-09T13:00:00Z","v":281,"vw":67.15},{"c":66.81,"h":67.15,"l":66.81,"n":16,"o":67.15,"t":"2026-10-09T13:15:00Z","v":4304,"vw":66.866108},{"c":67.0201,"h":67.09,"l":66.48,"n":681,"o":66.7,"t":"2026-10-09T13:30:00Z","v":73253,"vw":66.78822},{"c":66.925,"h":67,"l":66.6,"n":353,"o":66.98,"t":"2026-10-09T13:45:00Z","v":36028,"vw":66.778171},{"c":66.91,"h":67.0246,"l":66.865,"n":276,"o":66.975,"t":"2026-10-09T14:00:00Z","v":30937,"vw":66.9157},{"c":66.91,"h":66.94,"l":66.75,"n":193,"o":66.93,"t":"2026-10-09T14:15:00Z","v":18007,"vw":66.846594},{"c":66.99,"h":67.06,"l":66.895,"n":210,"o":66.895,"t":"2026-10-09T14:30:00Z","v":18128,"vw":67.004838},{"c":67.04,"h":67.0799,"l":66.92,"n":219,"o":66.985,"t":"2026-10-09T14:45:00Z","v":24575,"vw":67.003359},{"c":67.255,"h":67.26,"l":67,"n":163,"o":67.0798,"t":"2026-10-09T15:00:00Z","v":16180,"vw":67.115681},{"c":67.2172,"h":67.2999,"l":67.19,"n":60,"o":67.26,"t":"2026-10-09T15:15:00Z","v":3946,"vw":67.240888},{"c":67.01,"h":67.245,"l":66.7812,"n":148,"o":67.165,"t":"2026-10-09T15:30:00Z","v":19291,"vw":66.976411},{"c":66.815,"h":66.97,"l":66.815,"n":182,"o":66.97,"t":"2026-10-09T15:45:00Z","v":18198,"vw":66.869058},{"c":66.79,"h":66.82,"l":66.6725,"n":170,"o":66.79,"t":"2026-10-09T16:00:00Z","v":26077,"vw":66.758664},{"c":66.62,"h":66.795,"l":66.53,"n":251,"o":66.795,"t":"2026-10-09T16:15:00Z","v":26775,"vw":66.702677},{"c":66.61,"h":66.7,"l":66.61,"n":46,"o":66.66,"t":"2026-10-09T16:30:00Z","v":11619,"vw":66.641988},{"c":66.785,"h":66.8299,"l":66.6175,"n":80,"o":66.6395,"t":"2026-10-09T16:45:00Z","v":13625,"vw":66.748529},{"c":66.71,"h":66.79,"l":66.69,"n":76,"o":66.7401,"t":"2026-10-09T17:00:00Z","v":6509,"vw":66.724608},{"c":66.665,"h":66.73,"l":66.635,"n":70,"o":66.71,"t":"2026-10-09T17:15:00Z","v":6845,"vw":66.679626},{"c":66.77,"h":66.77,"l":66.5,"n":139,"o":66.61,"t":"2026-10-09T17:30:00Z","v":19476,"vw":66.625701},{"c":66.875,"h":66.875,"l":66.73,"n":31,"o":66.77,"t":"2026-10-09T17:45:00Z","v":5273,"vw":66.804263},{"c":66.82,"h":66.89,"l":66.8,"n":66,"o":66.89,"t":"2026-10-09T18:00:00Z","v":8091,"vw":66.849955},{"c":66.685,"h":66.83,"l":66.65,"n":187,"o":66.83,"t":"2026-10-09T18:15:00Z","v":18144,"vw":66.753462},{"c":66.45,"h":66.65,"l":66.28,"n":217,"o":66.65,"t":"2026-10-09T18:30:00Z","v":20474,"vw":66.452518},{"c":66.37,"h":66.47,"l":66.01,"n":517,"o":66.45,"t":"2026-10-09T18:45:00Z","v":75870,"vw":66.22546},{"c":66.41,"h":66.43,"l":66.29,"n":278,"o":66.362,"t":"2026-10-09T19:00:00Z","v":37369,"vw":66.380279},{"c":66.35,"h":66.45,"l":66.31,"n":94,"o":66.42,"t":"2026-10-09T19:15:00Z","v":13349,"vw":66.404444},{"c":66.205,"h":66.39,"l":66.18,"n":338,"o":66.33,"t":"2026-10-09T19:30:00Z","v":39089,"vw":66.295318},{"c":66.29,"h":66.32,"l":66.1,"n":357,"o":66.205,"t":"2026-10-09T19:45:00Z","v":35638,"vw":66.208621},{"c":66.29,"h":66.29,"l":66.29,"n":8,"o":66.29,"t":"2026-10-09T20:00:00Z","v":2134,"vw":66.29},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-09T20:15:00Z","v":291,"vw":67},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-09T20:30:00Z","v":100,"vw":66.5},{"c":66.18,"h":66.5,"l":66.18,"n":2,"o":66.5,"t":"2026-10-09T23:30:00Z","v":1123,"vw":66.471505},{"c":66.47,"h":67,"l":66.47,"n":24,"o":67,"t":"2026-10-12T08:00:00Z","v":331,"vw":66.735},{"c":66.3,"h":66.3,"l":66.3,"n":14,"o":66.3,"t":"2026-10-12T08:15:00Z","v":290,"vw":66.3},{"c":66.47,"h":66.5,"l":66.47,"n":7,"o":66.5,"t":"2026-10-12T09:15:00Z","v":1635,"vw":66.49192},{"c":66.17,"h":66.17,"l":66.17,"n":7,"o":66.17,"t":"2026-10-12T11:00:00Z","v":486,"vw":66.17},{"c":66.41,"h":66.41,"l":66.29,"n":12,"o":66.29,"t":"2026-10-12T11:15:00Z","v":3162,"vw":66.326761},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-10-12T11:30:00Z","v":36500,"vw":66.5},{"c":66.5,"h":66.5,"l":66.3,"n":13,"o":66.5,"t":"2026-10-12T11:45:00Z","v":4022,"vw":66.449732},{"c":66.63,"h":66.63,"l":66.5,"n":4,"o":66.5,"t":"2026-10-12T12:00:00Z","v":10159,"vw":66.501376},{"c":67.514,"h":67.79,"l":67.514,"n":2,"o":67.79,"t":"2026-10-12T12:15:00Z","v":222,"vw":67.665676},{"c":66.69,"h":66.69,"l":66.69,"n":2,"o":66.69,"t":"2026-10-12T12:30:00Z","v":151,"vw":66.69},{"c":66.66,"h":66.66,"l":66.66,"n":1,"o":66.66,"t":"2026-10-12T12:45:00Z","v":150,"vw":66.66},{"c":66.61,"h":66.61,"l":66.6,"n":2,"o":66.6,"t":"2026-10-12T13:00:00Z","v":234,"vw":66.605},{"c":66.28,"h":66.67,"l":66.28,"n":32,"o":66.62,"t":"2026-10-12T13:15:00Z","v":2326,"vw":66.545593},{"c":66.185,"h":66.4,"l":65.8105,"n":307,"o":66.15,"t":"2026-10-12T13:30:00Z","v":46716,"vw":66.14862},{"c":66.03,"h":66.215,"l":65.9157,"n":237,"o":66.215,"t":"2026-10-12T13:45:00Z","v":44863,"vw":66.049294},{"c":65.92,"h":66.13,"l":65.9,"n":168,"o":66.03,"t":"2026-10-12T14:00:00Z","v":22797,"vw":66.007451},{"c":65.7608,"h":66.0099,"l":65.74,"n":222,"o":65.97,"t":"2026-10-12T14:15:00Z","v":25263,"vw":65.882123},{"c":65.56,"h":65.7989,"l":65.53,"n":301,"o":65.765,"t":"2026-10-12T14:30:00Z","v":31727,"vw":65.627176},{"c":65.65,"h":65.6999,"l":65.56,"n":90,"o":65.56,"t":"2026-10-12T14:45:00Z","v":6495,"vw":65.635461},{"c":65.64,"h":65.64,"l":65.51,"n":168,"o":65.6315,"t":"2026-10-12T15:00:00Z","v":15452,"vw":65.589375},{"c":65.79,"h":65.79,"l":65.6,"n":57,"o":65.65,"t":"2026-10-12T15:15:00Z","v":8084,"vw":65.716499},{"c":65.795,"h":65.81,"l":65.74,"n":39,"o":65.79,"t":"2026-10-12T15:30:00Z","v":4340,"vw":65.790576},{"c":65.87,"h":65.8899,"l":65.74,"n":50,"o":65.74,"t":"2026-10-12T15:45:00Z","v":7857,"vw":65.827409},{"c":65.85,"h":65.9,"l":65.85,"n":57,"o":65.86,"t":"2026-10-12T16:00:00Z","v":6727,"vw":65.879951},{"c":65.89,"h":65.89,"l":65.82,"n":32,"o":65.85,"t":"2026-10-12T16:15:00Z","v":2434,"vw":65.858001},{"c":65.88,"h":65.8999,"l":65.86,"n":78,"o":65.86,"t":"2026-10-12T16:30:00Z","v":4692,"vw":65.882892},{"c":65.85,"h":65.89,"l":65.84,"n":90,"o":65.884,"t":"2026-10-12T16:45:00Z","v":7010,"vw":65.870414},{"c":65.93,"h":65.93,"l":65.85,"n":34,"o":65.85,"t":"2026-10-12T17:00:00Z","v":3281,"vw":65.879438},{"c":65.8788,"h":65.915,"l":65.84,"n":93,"o":65.9,"t":"2026-10-12T17:15:00Z","v":5564,"vw":65.881303},{"c":65.78,"h":65.86,"l":65.78,"n":35,"o":65.86,"t":"2026-10-12T17:30:00Z","v":3123,"vw":65.826678},{"c":65.74,"h":65.78,"l":65.695,"n":111,"o":65.755,"t":"2026-10-12T17:45:00Z","v":9052,"vw":65.725346},{"c":65.65,"h":65.76,"l":65.65,"n":56,"o":65.76,"t":"2026-10-12T18:00:00Z","v":5910,"vw":65.68515},{"c":65.69,"h":65.75,"l":65.64,"n":82,"o":65.66,"t":"2026-10-12T18:15:00Z","v":10594,"vw":65.716267},{"c":65.59,"h":65.6599,"l":65.57,"n":23,"o":65.6599,"t":"2026-10-12T18:30:00Z","v":1310,"vw":65.597358},{"c":65.6,"h":65.6,"l":65.52,"n":76,"o":65.58,"t":"2026-10-12T18:45:00Z","v":5170,"vw":65.564808},{"c":65.61,"h":65.64,"l":65.61,"n":33,"o":65.615,"t":"2026-10-12T19:00:00Z","v":2589,"vw":65.626593},{"c":65.62,"h":65.67,"l":65.61,"n":40,"o":65.61,"t":"2026-10-12T19:15:00Z","v":4635,"vw":65.627721},{"c":65.76,"h":65.76,"l":65.645,"n":106,"o":65.66,"t":"2026-10-12T19:30:00Z","v":8798,"vw":65.679826},{"c":65.89,"h":65.89,"l":65.715,"n":178,"o":65.715,"t":"2026-10-12T19:45:00Z","v":15120,"vw":65.789726},{"c":66,"h":66,"l":65.81,"n":8,"o":65.81,"t":"2026-10-12T20:00:00Z","v":1097,"vw":65.840691},{"c":66,"h":66,"l":65.99,"n":3,"o":65.99,"t":"2026-10-12T20:45:00Z","v":500,"vw":65.997992},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-12T22:15:00Z","v":111,"vw":65.7},{"c":65.2197,"h":65.2197,"l":65.2197,"n":1,"o":65.2197,"t":"2026-10-12T22:30:00Z","v":200,"vw":65.2197},{"c":65.84,"h":65.86,"l":65.84,"n":2,"o":65.86,"t":"2026-10-13T08:45:00Z","v":774,"vw":65.84646},{"c":66.34,"h":66.34,"l":66.34,"n":3,"o":66.34,"t":"2026-10-13T11:00:00Z","v":605,"vw":66.34},{"c":66.22,"h":66.22,"l":66.22,"n":2,"o":66.22,"t":"2026-10-13T11:45:00Z","v":105,"vw":66.22},{"c":66.05,"h":66.22,"l":66.05,"n":24,"o":66.17,"t":"2026-10-13T13:15:00Z","v":20431,"vw":66.165037},{"c":67.1154,"h":67.2,"l":66.165,"n":438,"o":66.25,"t":"2026-10-13T13:30:00Z","v":98683,"vw":66.538497},{"c":67.24,"h":67.27,"l":67.09,"n":421,"o":67.115,"t":"2026-10-13T13:45:00Z","v":44699,"vw":67.171785},{"c":67.07,"h":67.195,"l":66.98,"n":307,"o":67.16,"t":"2026-10-13T14:00:00Z","v":50328,"vw":67.039083},{"c":67.09,"h":67.13,"l":66.99,"n":171,"o":67.05,"t":"2026-10-13T14:15:00Z","v":12440,"vw":67.05684},{"c":66.89,"h":67.085,"l":66.89,"n":288,"o":67.08,"t":"2026-10-13T14:30:00Z","v":27848,"vw":67.022511},{"c":67.17,"h":67.1998,"l":66.9899,"n":78,"o":66.9899,"t":"2026-10-13T14:45:00Z","v":8658,"vw":67.097709},{"c":67.245,"h":67.285,"l":67.15,"n":136,"o":67.15,"t":"2026-10-13T15:00:00Z","v":10832,"vw":67.207418},{"c":67.47,"h":67.5,"l":67.28,"n":517,"o":67.29,"t":"2026-10-13T15:15:00Z","v":75524,"vw":67.364501},{"c":67.61,"h":67.61,"l":67.435,"n":210,"o":67.49,"t":"2026-10-13T15:30:00Z","v":42241,"vw":67.519889},{"c":67.57,"h":67.625,"l":67.54,"n":210,"o":67.61,"t":"2026-10-13T15:45:00Z","v":22663,"vw":67.58824},{"c":67.61,"h":67.65,"l":67.53,"n":107,"o":67.595,"t":"2026-10-13T16:00:00Z","v":17796,"vw":67.582878},{"c":67.495,"h":67.58,"l":67.47,"n":530,"o":67.555,"t":"2026-10-13T16:15:00Z","v":82437,"vw":67.513525},{"c":67.59,"h":67.59,"l":67.35,"n":301,"o":67.5,"t":"2026-10-13T16:30:00Z","v":34605,"vw":67.471569},{"c":67.66,"h":67.67,"l":67.53,"n":387,"o":67.54,"t":"2026-10-13T16:45:00Z","v":39952,"vw":67.590946},{"c":67.51,"h":67.6631,"l":67.45,"n":337,"o":67.65,"t":"2026-10-13T17:00:00Z","v":30695,"vw":67.573565},{"c":67.56,"h":67.61,"l":67.495,"n":356,"o":67.495,"t":"2026-10-13T17:15:00Z","v":125909,"vw":67.581974},{"c":67.685,"h":67.72,"l":67.56,"n":529,"o":67.56,"t":"2026-10-13T17:30:00Z","v":45897,"vw":67.621171},{"c":67.745,"h":67.75,"l":67.67,"n":267,"o":67.67,"t":"2026-10-13T17:45:00Z","v":24487,"vw":67.721611},{"c":67.81,"h":67.8352,"l":67.73,"n":157,"o":67.75,"t":"2026-10-13T18:00:00Z","v":17103,"vw":67.781002},{"c":67.72,"h":67.825,"l":67.71,"n":119,"o":67.825,"t":"2026-10-13T18:15:00Z","v":12873,"vw":67.747246},{"c":67.71,"h":67.74,"l":67.68,"n":122,"o":67.7,"t":"2026-10-13T18:30:00Z","v":11377,"vw":67.71253},{"c":67.765,"h":67.7699,"l":67.69,"n":165,"o":67.7699,"t":"2026-10-13T18:45:00Z","v":17670,"vw":67.728849},{"c":67.77,"h":67.78,"l":67.7,"n":314,"o":67.76,"t":"2026-10-13T19:00:00Z","v":30941,"vw":67.750993},{"c":67.715,"h":67.81,"l":67.7,"n":320,"o":67.76,"t":"2026-10-13T19:15:00Z","v":35427,"vw":67.76219},{"c":67.855,"h":67.88,"l":67.695,"n":363,"o":67.7299,"t":"2026-10-13T19:30:00Z","v":37742,"vw":67.785302},{"c":67.95,"h":68,"l":67.8451,"n":490,"o":67.8451,"t":"2026-10-13T19:45:00Z","v":43547,"vw":67.935626},{"c":67.94,"h":67.94,"l":67.94,"n":10,"o":67.94,"t":"2026-10-13T20:00:00Z","v":1197,"vw":67.94},{"c":68,"h":68,"l":68,"n":9,"o":68,"t":"2026-10-13T20:15:00Z","v":1616,"vw":68},{"c":68,"h":68,"l":68,"n":9,"o":68,"t":"2026-10-13T21:15:00Z","v":270,"vw":68},{"c":68.5,"h":68.5,"l":68.25,"n":19,"o":68.25,"t":"2026-10-13T21:30:00Z","v":3630,"vw":68.302254},{"c":68.49,"h":68.49,"l":68.44,"n":3,"o":68.44,"t":"2026-10-13T22:00:00Z","v":643,"vw":68.47125},{"c":68.46,"h":68.46,"l":68.46,"n":1,"o":68.46,"t":"2026-10-13T22:15:00Z","v":109,"vw":68.46},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-13T22:30:00Z","v":600,"vw":68.26},{"c":68.7,"h":68.7,"l":68.5,"n":37,"o":68.5,"t":"2026-10-13T23:45:00Z","v":3281,"vw":68.525511},{"c":68.75,"h":69.69,"l":68.75,"n":9,"o":69.69,"t":"2026-10-14T08:00:00Z","v":318,"vw":69.22},{"c":68.72,"h":68.72,"l":68.72,"n":4,"o":68.72,"t":"2026-10-14T09:00:00Z","v":270,"vw":68.72},{"c":68.7233,"h":68.7233,"l":68.7233,"n":2,"o":68.7233,"t":"2026-10-14T11:00:00Z","v":107,"vw":68.7233},{"c":68.73,"h":68.73,"l":68.73,"n":1,"o":68.73,"t":"2026-10-14T11:30:00Z","v":150,"vw":68.73},{"c":68.7,"h":68.7,"l":68.7,"n":3,"o":68.7,"t":"2026-10-14T11:45:00Z","v":261,"vw":68.7},{"c":68.79,"h":68.79,"l":68.72,"n":6,"o":68.72,"t":"2026-10-14T12:00:00Z","v":1000,"vw":68.773903},{"c":68.49,"h":68.77,"l":68.4,"n":11,"o":68.4,"t":"2026-10-14T12:30:00Z","v":1495,"vw":68.544947},{"c":68.7257,"h":68.7428,"l":68.6,"n":7,"o":68.7428,"t":"2026-10-14T12:45:00Z","v":2528,"vw":68.658792},{"c":68.4,"h":68.6,"l":68.4,"n":6,"o":68.6,"t":"2026-10-14T13:00:00Z","v":983,"vw":68.511111},{"c":68.31,"h":68.7528,"l":68.31,"n":10,"o":68.7528,"t":"2026-10-14T13:15:00Z","v":996,"vw":68.448375},{"c":67.96,"h":68.37,"l":67.96,"n":670,"o":68.36,"t":"2026-10-14T13:30:00Z","v":68765,"vw":68.196911},{"c":67.94,"h":68.03,"l":67.825,"n":339,"o":67.95,"t":"2026-10-14T13:45:00Z","v":244260,"vw":68.007685},{"c":67.91,"h":67.97,"l":67.74,"n":746,"o":67.95,"t":"2026-10-14T14:00:00Z","v":122214,"vw":67.828255},{"c":68.085,"h":68.11,"l":67.865,"n":260,"o":67.93,"t":"2026-10-14T14:15:00Z","v":33175,"vw":67.98095},{"c":67.96,"h":68.0985,"l":67.8925,"n":177,"o":68.0985,"t":"2026-10-14T14:30:00Z","v":12600,"vw":67.988135},{"c":68.015,"h":68.065,"l":67.95,"n":232,"o":67.95,"t":"2026-10-14T14:45:00Z","v":25504,"vw":68.008971},{"c":68.05,"h":68.08,"l":67.94,"n":201,"o":68.02,"t":"2026-10-14T15:00:00Z","v":16297,"vw":68.020211},{"c":68.01,"h":68.08,"l":67.975,"n":329,"o":68.02,"t":"2026-10-14T15:15:00Z","v":34101,"vw":68.020248},{"c":67.86,"h":68.01,"l":67.82,"n":378,"o":68,"t":"2026-10-14T15:30:00Z","v":50611,"vw":67.871126},{"c":67.975,"h":68.01,"l":67.865,"n":188,"o":67.87,"t":"2026-10-14T15:45:00Z","v":17078,"vw":67.97602},{"c":67.94,"h":68.04,"l":67.9227,"n":290,"o":67.975,"t":"2026-10-14T16:00:00Z","v":21176,"vw":67.975894},{"c":67.98,"h":68.02,"l":67.935,"n":201,"o":67.985,"t":"2026-10-14T16:15:00Z","v":15889,"vw":67.983413},{"c":68.13,"h":68.16,"l":68,"n":172,"o":68,"t":"2026-10-14T16:30:00Z","v":16524,"vw":68.085901},{"c":68.12,"h":68.15,"l":68.0261,"n":242,"o":68.135,"t":"2026-10-14T16:45:00Z","v":33137,"vw":68.109192},{"c":68.06,"h":68.14,"l":68.03,"n":203,"o":68.13,"t":"2026-10-14T17:00:00Z","v":15901,"vw":68.095059},{"c":67.95,"h":68.05,"l":67.81,"n":291,"o":68.05,"t":"2026-10-14T17:15:00Z","v":19300,"vw":67.984549},{"c":67.99,"h":68.01,"l":67.92,"n":197,"o":67.98,"t":"2026-10-14T17:30:00Z","v":15879,"vw":67.96643},{"c":68.04,"h":68.05,"l":67.95,"n":179,"o":68.029,"t":"2026-10-14T17:45:00Z","v":22229,"vw":68.002456},{"c":68.155,"h":68.155,"l":68,"n":131,"o":68.035,"t":"2026-10-14T18:00:00Z","v":10013,"vw":68.066175},{"c":68.128,"h":68.17,"l":68.11,"n":139,"o":68.165,"t":"2026-10-14T18:15:00Z","v":14549,"vw":68.143452},{"c":68.185,"h":68.195,"l":68.1215,"n":161,"o":68.13,"t":"2026-10-14T18:30:00Z","v":21960,"vw":68.160147},{"c":68.115,"h":68.19,"l":68.05,"n":176,"o":68.18,"t":"2026-10-14T18:45:00Z","v":14795,"vw":68.137439},{"c":68.065,"h":68.12,"l":67.975,"n":209,"o":68.12,"t":"2026-10-14T19:00:00Z","v":32389,"vw":68.067021},{"c":68.05,"h":68.12,"l":68.04,"n":245,"o":68.0719,"t":"2026-10-14T19:15:00Z","v":19317,"vw":68.086398},{"c":68.13,"h":68.15,"l":67.99,"n":348,"o":68.03,"t":"2026-10-14T19:30:00Z","v":23141,"vw":68.061093},{"c":68.17,"h":68.18,"l":68.06,"n":612,"o":68.15,"t":"2026-10-14T19:45:00Z","v":46285,"vw":68.119771},{"c":68.15,"h":68.15,"l":68.15,"n":8,"o":68.15,"t":"2026-10-14T20:00:00Z","v":1428,"vw":68.15},{"c":68.46,"h":68.5,"l":68.44,"n":10,"o":68.44,"t":"2026-10-14T20:15:00Z","v":2656,"vw":68.463725},{"c":68.1113,"h":68.1113,"l":68.1113,"n":1,"o":68.1113,"t":"2026-10-14T20:45:00Z","v":100,"vw":68.1113},{"c":68.35,"h":68.36,"l":68.35,"n":5,"o":68.36,"t":"2026-10-14T21:00:00Z","v":1123,"vw":68.35098},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-14T21:30:00Z","v":100,"vw":68.5},{"c":68.38,"h":68.38,"l":68.38,"n":3,"o":68.38,"t":"2026-10-14T23:00:00Z","v":201,"vw":68.38},{"c":67.01,"h":68.16,"l":67.01,"n":18,"o":68.16,"t":"2026-10-15T08:00:00Z","v":3262,"vw":68.09778},{"c":67.51,"h":67.51,"l":67.51,"n":1,"o":67.51,"t":"2026-10-15T09:30:00Z","v":100,"vw":67.51},{"c":67.35,"h":67.35,"l":67.35,"n":2,"o":67.35,"t":"2026-10-15T10:30:00Z","v":200,"vw":67.35},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-10-15T10:45:00Z","v":200,"vw":68.12},{"c":68.3,"h":68.3,"l":68.11,"n":6,"o":68.11,"t":"2026-10-15T11:00:00Z","v":626,"vw":68.155218},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-10-15T11:15:00Z","v":100,"vw":68.15},{"c":68.16,"h":68.16,"l":68.16,"n":1,"o":68.16,"t":"2026-10-15T12:00:00Z","v":300,"vw":68.16},{"c":68.25,"h":68.25,"l":68.25,"n":2,"o":68.25,"t":"2026-10-15T12:15:00Z","v":525,"vw":68.25},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-15T13:00:00Z","v":281,"vw":67.8},{"c":67.12,"h":67.54,"l":66.8,"n":804,"o":67.54,"t":"2026-10-15T13:30:00Z","v":107811,"vw":67.091897},{"c":67.06,"h":67.09,"l":66.64,"n":869,"o":67.075,"t":"2026-10-15T13:45:00Z","v":122491,"vw":66.889464},{"c":66.99,"h":67.14,"l":66.75,"n":641,"o":67.025,"t":"2026-10-15T14:00:00Z","v":90846,"vw":66.93853},{"c":67.14,"h":67.17,"l":66.98,"n":281,"o":66.98,"t":"2026-10-15T14:15:00Z","v":18583,"vw":67.076696},{"c":67.12,"h":67.25,"l":67,"n":326,"o":67.11,"t":"2026-10-15T14:30:00Z","v":27854,"vw":67.103793},{"c":67.25,"h":67.31,"l":67.09,"n":313,"o":67.2,"t":"2026-10-15T14:45:00Z","v":27192,"vw":67.158814},{"c":67.19,"h":67.26,"l":67.12,"n":386,"o":67.25,"t":"2026-10-15T15:00:00Z","v":27413,"vw":67.193507},{"c":67.2088,"h":67.36,"l":67.18,"n":347,"o":67.22,"t":"2026-10-15T15:15:00Z","v":32904,"vw":67.257804},{"c":67.29,"h":67.31,"l":67.17,"n":276,"o":67.2395,"t":"2026-10-15T15:30:00Z","v":23140,"vw":67.231033},{"c":67.25,"h":67.3199,"l":67.2,"n":224,"o":67.29,"t":"2026-10-15T15:45:00Z","v":16664,"vw":67.25806},{"c":67.37,"h":67.41,"l":67.22,"n":304,"o":67.27,"t":"2026-10-15T16:00:00Z","v":21116,"vw":67.304169},{"c":67.255,"h":67.365,"l":67.21,"n":214,"o":67.36,"t":"2026-10-15T16:15:00Z","v":19599,"vw":67.263865},{"c":67.16,"h":67.31,"l":67.081563,"n":270,"o":67.28,"t":"2026-10-15T16:30:00Z","v":19484,"vw":67.216796},{"c":66.9852,"h":67.1,"l":66.935,"n":258,"o":67.1,"t":"2026-10-15T16:45:00Z","v":22033,"vw":67.004942},{"c":67.08,"h":67.105,"l":66.94,"n":280,"o":66.9995,"t":"2026-10-15T17:00:00Z","v":20411,"vw":67.011404},{"c":67.14,"h":67.15,"l":67.08,"n":271,"o":67.095,"t":"2026-10-15T17:15:00Z","v":14149,"vw":67.115423},{"c":67.15,"h":67.17,"l":67.015,"n":324,"o":67.09,"t":"2026-10-15T17:30:00Z","v":20887,"vw":67.082143},{"c":67.3,"h":67.325,"l":67.12,"n":289,"o":67.15,"t":"2026-10-15T17:45:00Z","v":22764,"vw":67.222187},{"c":67.27,"h":67.34,"l":67.26,"n":293,"o":67.34,"t":"2026-10-15T18:00:00Z","v":18431,"vw":67.316891},{"c":67.075,"h":67.28,"l":67.065,"n":273,"o":67.25,"t":"2026-10-15T18:15:00Z","v":19793,"vw":67.195931},{"c":66.98,"h":67.1,"l":66.98,"n":297,"o":67.05,"t":"2026-10-15T18:30:00Z","v":18977,"vw":67.033244},{"c":66.88,"h":67.03,"l":66.86,"n":265,"o":66.98,"t":"2026-10-15T18:45:00Z","v":14060,"vw":66.946547},{"c":66.92,"h":66.95,"l":66.84,"n":329,"o":66.88,"t":"2026-10-15T19:00:00Z","v":24332,"vw":66.894713},{"c":66.93,"h":66.97,"l":66.8826,"n":502,"o":66.925,"t":"2026-10-15T19:15:00Z","v":40173,"vw":66.93913},{"c":66.99,"h":67.03,"l":66.895,"n":450,"o":66.92,"t":"2026-10-15T19:30:00Z","v":27178,"vw":66.970897},{"c":67.25,"h":67.2599,"l":66.995,"n":554,"o":66.995,"t":"2026-10-15T19:45:00Z","v":42808,"vw":67.14557},{"c":67.27,"h":67.27,"l":67.27,"n":9,"o":67.27,"t":"2026-10-15T20:00:00Z","v":1179,"vw":67.27},{"c":66.372,"h":66.372,"l":66.372,"n":1,"o":66.372,"t":"2026-10-15T20:15:00Z","v":150,"vw":66.372},{"c":67.13,"h":67.13,"l":67.12,"n":3,"o":67.12,"t":"2026-10-15T21:00:00Z","v":568,"vw":67.121764},{"c":66.946,"h":66.946,"l":66.946,"n":1,"o":66.946,"t":"2026-10-15T22:15:00Z","v":150,"vw":66.946},{"c":67.08,"h":67.08,"l":67.08,"n":6,"o":67.08,"t":"2026-10-15T23:30:00Z","v":371,"vw":67.08},{"c":67.48,"h":67.48,"l":67.48,"n":18,"o":67.48,"t":"2026-10-16T11:45:00Z","v":330,"vw":67.48},{"c":67.37,"h":67.62,"l":67.37,"n":172,"o":67.46,"t":"2026-10-16T13:30:00Z","v":21678,"vw":67.477122},{"c":66.74,"h":67.35,"l":66.6925,"n":291,"o":67.33,"t":"2026-10-16T13:45:00Z","v":203360,"vw":67.225922},{"c":66.86,"h":66.95,"l":66.72,"n":273,"o":66.79,"t":"2026-10-16T14:00:00Z","v":123791,"vw":66.89038},{"c":66.89,"h":67.1399,"l":66.8,"n":118,"o":66.95,"t":"2026-10-16T14:15:00Z","v":14119,"vw":66.958988},{"c":67.15,"h":67.2453,"l":66.98,"n":44,"o":66.98,"t":"2026-10-16T14:30:00Z","v":2698,"vw":67.089844},{"c":67.09,"h":67.297,"l":67.09,"n":70,"o":67.16,"t":"2026-10-16T14:45:00Z","v":8462,"vw":67.18741},{"c":66.97,"h":67.105,"l":66.96,"n":30,"o":67.09,"t":"2026-10-16T15:00:00Z","v":2116,"vw":67.043771},{"c":67.1,"h":67.145,"l":66.88,"n":106,"o":66.98,"t":"2026-10-16T15:15:00Z","v":18521,"vw":66.961402},{"c":67.075,"h":67.13,"l":67.055,"n":30,"o":67.08,"t":"2026-10-16T15:30:00Z","v":4671,"vw":67.081782},{"c":67.11,"h":67.125,"l":66.9601,"n":63,"o":67.0904,"t":"2026-10-16T15:45:00Z","v":10087,"vw":67.009078},{"c":67.15,"h":67.15,"l":66.92,"n":101,"o":67.07,"t":"2026-10-16T16:00:00Z","v":13945,"vw":67.043416},{"c":67.36,"h":67.36,"l":67.13,"n":203,"o":67.13,"t":"2026-10-16T16:15:00Z","v":30401,"vw":67.266564},{"c":67.335,"h":67.44,"l":67.3,"n":503,"o":67.36,"t":"2026-10-16T16:30:00Z","v":53455,"vw":67.361575},{"c":67.35,"h":67.4,"l":67.27,"n":173,"o":67.39,"t":"2026-10-16T16:45:00Z","v":17323,"vw":67.356228},{"c":67.24,"h":67.4,"l":67.24,"n":78,"o":67.38,"t":"2026-10-16T17:00:00Z","v":5650,"vw":67.325759},{"c":67.305,"h":67.31,"l":67.08,"n":99,"o":67.24,"t":"2026-10-16T17:15:00Z","v":6605,"vw":67.210522},{"c":67.32,"h":67.405,"l":67.31,"n":130,"o":67.37,"t":"2026-10-16T17:30:00Z","v":11051,"vw":67.360466},{"c":67.315,"h":67.42,"l":67.28,"n":107,"o":67.385,"t":"2026-10-16T17:45:00Z","v":12489,"vw":67.369667},{"c":67.3569,"h":67.3569,"l":67.21,"n":172,"o":67.29,"t":"2026-10-16T18:00:00Z","v":11381,"vw":67.251931},{"c":67.255,"h":67.31,"l":67.17,"n":102,"o":67.31,"t":"2026-10-16T18:15:00Z","v":9084,"vw":67.268865},{"c":67.3,"h":67.37,"l":67.22,"n":142,"o":67.25,"t":"2026-10-16T18:30:00Z","v":12254,"vw":67.290471},{"c":67.32,"h":67.3493,"l":67.19,"n":181,"o":67.295,"t":"2026-10-16T18:45:00Z","v":14180,"vw":67.271362},{"c":67.315,"h":67.34,"l":67.25,"n":169,"o":67.3,"t":"2026-10-16T19:00:00Z","v":12737,"vw":67.289281},{"c":67.3,"h":67.34,"l":67.23,"n":261,"o":67.31,"t":"2026-10-16T19:15:00Z","v":22826,"vw":67.295371},{"c":67.24,"h":67.32,"l":67.195,"n":187,"o":67.3,"t":"2026-10-16T19:30:00Z","v":11447,"vw":67.274797},{"c":67.37,"h":67.375,"l":67.19,"n":433,"o":67.215,"t":"2026-10-16T19:45:00Z","v":23097,"vw":67.288126},{"c":67.34,"h":67.34,"l":67.34,"n":8,"o":67.34,"t":"2026-10-16T20:00:00Z","v":1687,"vw":67.34},{"c":67.81,"h":67.94,"l":67.75,"n":36,"o":67.75,"t":"2026-10-16T23:45:00Z","v":1769,"vw":67.822517},{"c":67.44,"h":67.44,"l":67.44,"n":2,"o":67.44,"t":"2026-10-19T08:30:00Z","v":150,"vw":67.44},{"c":67.44,"h":67.48,"l":67.44,"n":2,"o":67.48,"t":"2026-10-19T09:30:00Z","v":703,"vw":67.45707},{"c":67.6,"h":67.95,"l":67.6,"n":18,"o":67.95,"t":"2026-10-19T11:00:00Z","v":1852,"vw":67.913433},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-10-19T11:15:00Z","v":100,"vw":67.4},{"c":67.63,"h":67.63,"l":67.63,"n":2,"o":67.63,"t":"2026-10-19T11:30:00Z","v":650,"vw":67.63},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-19T13:15:00Z","v":1000,"vw":67.1},{"c":67.72,"h":67.86,"l":67.24,"n":552,"o":67.25,"t":"2026-10-19T13:30:00Z","v":115865,"vw":67.512198},{"c":67.9899,"h":67.99,"l":67.68,"n":189,"o":67.805,"t":"2026-10-19T13:45:00Z","v":136824,"vw":67.871528},{"c":67.4751,"h":67.97,"l":67.42,"n":169,"o":67.94,"t":"2026-10-19T14:00:00Z","v":45124,"vw":67.733606},{"c":67.03,"h":67.455,"l":67,"n":166,"o":67.43,"t":"2026-10-19T14:15:00Z","v":16975,"vw":67.253404},{"c":66.82,"h":67.12,"l":66.82,"n":376,"o":67.075,"t":"2026-10-19T14:30:00Z","v":84148,"vw":67.012481},{"c":67.03,"h":67.03,"l":66.76,"n":201,"o":66.82,"t":"2026-10-19T14:45:00Z","v":19948,"vw":66.870109},{"c":66.76,"h":67.01,"l":66.75,"n":99,"o":67.01,"t":"2026-10-19T15:00:00Z","v":20949,"vw":66.815785},{"c":66.87,"h":66.87,"l":66.77,"n":225,"o":66.77,"t":"2026-10-19T15:15:00Z","v":27403,"vw":66.829328},{"c":66.98,"h":67.05,"l":66.86,"n":77,"o":66.915,"t":"2026-10-19T15:30:00Z","v":8628,"vw":66.966455},{"c":66.93,"h":66.99,"l":66.89,"n":39,"o":66.99,"t":"2026-10-19T15:45:00Z","v":6296,"vw":66.941252},{"c":66.77,"h":66.945,"l":66.74,"n":73,"o":66.945,"t":"2026-10-19T16:00:00Z","v":9847,"vw":66.827399},{"c":66.78,"h":66.8454,"l":66.68,"n":88,"o":66.845,"t":"2026-10-19T16:15:00Z","v":14506,"vw":66.767793},{"c":66.7851,"h":66.8056,"l":66.72,"n":45,"o":66.8,"t":"2026-10-19T16:30:00Z","v":4826,"vw":66.76884},{"c":66.69,"h":66.755,"l":66.6301,"n":48,"o":66.73,"t":"2026-10-19T16:45:00Z","v":8847,"vw":66.657071},{"c":66.846,"h":66.846,"l":66.65,"n":45,"o":66.66,"t":"2026-10-19T17:00:00Z","v":3670,"vw":66.724848},{"c":66.76,"h":66.76,"l":66.725,"n":22,"o":66.74,"t":"2026-10-19T17:15:00Z","v":5988,"vw":66.746143},{"c":66.69,"h":66.75,"l":66.69,"n":48,"o":66.75,"t":"2026-10-19T17:30:00Z","v":5318,"vw":66.733185},{"c":66.69,"h":66.75,"l":66.69,"n":101,"o":66.75,"t":"2026-10-19T17:45:00Z","v":23229,"vw":66.741978},{"c":66.685,"h":66.74,"l":66.6735,"n":76,"o":66.735,"t":"2026-10-19T18:00:00Z","v":8581,"vw":66.701394},{"c":66.44,"h":66.675,"l":66.44,"n":329,"o":66.675,"t":"2026-10-19T18:15:00Z","v":37349,"vw":66.611736},{"c":66.43,"h":66.44,"l":66.26,"n":143,"o":66.39,"t":"2026-10-19T18:30:00Z","v":16722,"vw":66.355022},{"c":66.435,"h":66.4593,"l":66.34,"n":52,"o":66.38,"t":"2026-10-19T18:45:00Z","v":5048,"vw":66.395224},{"c":66.42,"h":66.5199,"l":66.42,"n":55,"o":66.46,"t":"2026-10-19T19:00:00Z","v":4754,"vw":66.453009},{"c":66.44,"h":66.44,"l":66.31,"n":71,"o":66.37,"t":"2026-10-19T19:15:00Z","v":15687,"vw":66.371754},{"c":66.6301,"h":66.633,"l":66.454,"n":81,"o":66.455,"t":"2026-10-19T19:30:00Z","v":5770,"vw":66.575559},{"c":66.43,"h":66.68,"l":66.39,"n":193,"o":66.645,"t":"2026-10-19T19:45:00Z","v":13394,"vw":66.509156},{"c":66.45,"h":66.45,"l":66.45,"n":8,"o":66.45,"t":"2026-10-19T20:00:00Z","v":208,"vw":66.45},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-19T23:15:00Z","v":294,"vw":66.9},{"c":66.5,"h":66.66,"l":66.14,"n":13,"o":66.66,"t":"2026-10-20T11:00:00Z","v":1633,"vw":66.373},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-20T11:15:00Z","v":100,"vw":66.35},{"c":66.31,"h":66.31,"l":66.3,"n":5,"o":66.3,"t":"2026-10-20T11:30:00Z","v":1988,"vw":66.308408},{"c":66.31,"h":66.31,"l":66.3,"n":9,"o":66.31,"t":"2026-10-20T11:45:00Z","v":2454,"vw":66.307451},{"c":66.54,"h":67,"l":66.43,"n":4,"o":67,"t":"2026-10-20T12:00:00Z","v":1400,"vw":66.655709},{"c":66.37,"h":66.37,"l":66.37,"n":2,"o":66.37,"t":"2026-10-20T12:30:00Z","v":210,"vw":66.37},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-20T12:45:00Z","v":300,"vw":66.9},{"c":65.59,"h":66.31,"l":65.51,"n":572,"o":66.31,"t":"2026-10-20T13:30:00Z","v":87288,"vw":65.789173},{"c":65.72,"h":65.825,"l":65.412,"n":381,"o":65.5828,"t":"2026-10-20T13:45:00Z","v":40648,"vw":65.576987},{"c":65.885,"h":65.885,"l":65.4608,"n":160,"o":65.765,"t":"2026-10-20T14:00:00Z","v":13457,"vw":65.659888},{"c":65.17,"h":65.87,"l":65.08,"n":2304,"o":65.87,"t":"2026-10-20T14:15:00Z","v":469373,"vw":65.297588},{"c":65.06,"h":65.265,"l":65.045,"n":522,"o":65.21,"t":"2026-10-20T14:30:00Z","v":66892,"vw":65.145613},{"c":65.36,"h":65.405,"l":65.03,"n":339,"o":65.03,"t":"2026-10-20T14:45:00Z","v":53202,"vw":65.278954},{"c":65.34,"h":65.44,"l":65.3,"n":370,"o":65.31,"t":"2026-10-20T15:00:00Z","v":33084,"vw":65.360625},{"c":65.525,"h":65.59,"l":65.31,"n":451,"o":65.32,"t":"2026-10-20T15:15:00Z","v":43379,"vw":65.425124},{"c":65.365,"h":65.57,"l":65.3,"n":119,"o":65.5567,"t":"2026-10-20T15:30:00Z","v":12704,"vw":65.443759},{"c":65.51,"h":65.55,"l":65.31,"n":152,"o":65.37,"t":"2026-10-20T15:45:00Z","v":12363,"vw":65.439749},{"c":65.58,"h":65.64,"l":65.459,"n":169,"o":65.5,"t":"2026-10-20T16:00:00Z","v":20680,"vw":65.549787},{"c":65.69,"h":65.69,"l":65.55,"n":101,"o":65.58,"t":"2026-10-20T16:15:00Z","v":11837,"vw":65.62439},{"c":65.71,"h":65.74,"l":65.66,"n":129,"o":65.69,"t":"2026-10-20T16:30:00Z","v":8066,"vw":65.693421},{"c":65.72,"h":65.81,"l":65.6984,"n":150,"o":65.6984,"t":"2026-10-20T16:45:00Z","v":13133,"vw":65.756846},{"c":65.725,"h":65.76,"l":65.63,"n":122,"o":65.76,"t":"2026-10-20T17:00:00Z","v":9643,"vw":65.667655},{"c":65.78,"h":65.81,"l":65.71,"n":69,"o":65.75,"t":"2026-10-20T17:15:00Z","v":7399,"vw":65.757156},{"c":65.78,"h":65.81,"l":65.73,"n":98,"o":65.76,"t":"2026-10-20T17:30:00Z","v":6955,"vw":65.759891},{"c":65.8599,"h":65.8599,"l":65.74,"n":120,"o":65.79,"t":"2026-10-20T17:45:00Z","v":12989,"vw":65.783561},{"c":65.905,"h":65.95,"l":65.7809,"n":150,"o":65.7809,"t":"2026-10-20T18:00:00Z","v":15660,"vw":65.900263},{"c":65.79,"h":65.93,"l":65.76,"n":96,"o":65.8784,"t":"2026-10-20T18:15:00Z","v":6070,"vw":65.825366},{"c":65.85,"h":65.89,"l":65.83,"n":102,"o":65.83,"t":"2026-10-20T18:30:00Z","v":14278,"vw":65.856457},{"c":65.85,"h":65.85,"l":65.79,"n":93,"o":65.835,"t":"2026-10-20T18:45:00Z","v":9437,"vw":65.823017},{"c":65.81,"h":65.92,"l":65.79,"n":103,"o":65.885,"t":"2026-10-20T19:00:00Z","v":6122,"vw":65.832421},{"c":65.86,"h":65.8899,"l":65.7696,"n":141,"o":65.7906,"t":"2026-10-20T19:15:00Z","v":13589,"vw":65.812954},{"c":65.955,"h":65.955,"l":65.84,"n":179,"o":65.86,"t":"2026-10-20T19:30:00Z","v":15360,"vw":65.888062},{"c":65.88,"h":65.9584,"l":65.88,"n":383,"o":65.9201,"t":"2026-10-20T19:45:00Z","v":28019,"vw":65.929677},{"c":65.93,"h":65.93,"l":65.93,"n":7,"o":65.93,"t":"2026-10-20T20:00:00Z","v":778,"vw":65.93},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-20T21:15:00Z","v":700,"vw":66.88},{"c":65.66,"h":65.66,"l":65.66,"n":1,"o":65.66,"t":"2026-10-20T22:15:00Z","v":100,"vw":65.66},{"c":66.74,"h":66.74,"l":65.61,"n":4,"o":65.95,"t":"2026-10-21T11:00:00Z","v":1594,"vw":65.816279},{"c":65.6,"h":66.1,"l":65.6,"n":15,"o":66.1,"t":"2026-10-21T13:00:00Z","v":1307,"vw":65.667505},{"c":65.8375,"h":65.8375,"l":65.7,"n":2,"o":65.7,"t":"2026-10-21T13:15:00Z","v":500,"vw":65.755},{"c":65.845,"h":66.1832,"l":65.79,"n":149,"o":66.06,"t":"2026-10-21T13:30:00Z","v":28755,"vw":66.01381},{"c":66.19,"h":66.22,"l":65.845,"n":85,"o":65.85,"t":"2026-10-21T13:45:00Z","v":6822,"vw":65.988942},{"c":66.36,"h":66.4525,"l":66.12,"n":68,"o":66.12,"t":"2026-10-21T14:00:00Z","v":5792,"vw":66.27581},{"c":66.23,"h":66.4295,"l":66.23,"n":53,"o":66.3526,"t":"2026-10-21T14:15:00Z","v":8613,"vw":66.355554},{"c":66.16,"h":66.415,"l":66.16,"n":45,"o":66.26,"t":"2026-10-21T14:30:00Z","v":4336,"vw":66.327949},{"c":66.185,"h":66.2,"l":66.09,"n":44,"o":66.09,"t":"2026-10-21T14:45:00Z","v":3908,"vw":66.181215},{"c":66.095,"h":66.205,"l":66.03,"n":46,"o":66.205,"t":"2026-10-21T15:00:00Z","v":5814,"vw":66.088185},{"c":65.75,"h":66.095,"l":65.75,"n":77,"o":66.095,"t":"2026-10-21T15:15:00Z","v":4955,"vw":65.973459},{"c":65.875,"h":65.875,"l":65.71,"n":64,"o":65.78,"t":"2026-10-21T15:30:00Z","v":4842,"vw":65.797244},{"c":65.855,"h":65.92,"l":65.815,"n":47,"o":65.9,"t":"2026-10-21T15:45:00Z","v":3399,"vw":65.853946},{"c":65.8,"h":65.87,"l":65.78,"n":68,"o":65.86,"t":"2026-10-21T16:00:00Z","v":4810,"vw":65.824878},{"c":65.73,"h":65.8155,"l":65.66,"n":147,"o":65.8,"t":"2026-10-21T16:15:00Z","v":17518,"vw":65.748753},{"c":65.48,"h":65.76,"l":65.31,"n":160,"o":65.745,"t":"2026-10-21T16:30:00Z","v":14522,"vw":65.522865},{"c":65.53,"h":65.7035,"l":65.425,"n":65,"o":65.48,"t":"2026-10-21T16:45:00Z","v":5586,"vw":65.583616},{"c":65.6,"h":65.6,"l":65.4,"n":136,"o":65.555,"t":"2026-10-21T17:00:00Z","v":18505,"vw":65.465314},{"c":65.7499,"h":65.75,"l":65.61,"n":87,"o":65.61,"t":"2026-10-21T17:15:00Z","v":9427,"vw":65.6778},{"c":65.79,"h":65.8,"l":65.7,"n":77,"o":65.75,"t":"2026-10-21T17:30:00Z","v":7482,"vw":65.766806},{"c":65.72,"h":65.76,"l":65.6,"n":99,"o":65.76,"t":"2026-10-21T17:45:00Z","v":10316,"vw":65.692912},{"c":65.73,"h":65.76,"l":65.6912,"n":77,"o":65.73,"t":"2026-10-21T18:00:00Z","v":6378,"vw":65.729861},{"c":65.7,"h":65.83,"l":65.7,"n":78,"o":65.75,"t":"2026-10-21T18:15:00Z","v":6917,"vw":65.746394},{"c":65.72,"h":65.73,"l":65.65,"n":102,"o":65.705,"t":"2026-10-21T18:30:00Z","v":16949,"vw":65.700914},{"c":65.87,"h":65.89,"l":65.66,"n":228,"o":65.72,"t":"2026-10-21T18:45:00Z","v":27027,"vw":65.74787},{"c":66.05,"h":66.14,"l":65.84,"n":106,"o":65.865,"t":"2026-10-21T19:00:00Z","v":12337,"vw":65.975627},{"c":65.92,"h":66.019,"l":65.88,"n":84,"o":66.019,"t":"2026-10-21T19:15:00Z","v":6104,"vw":65.948028},{"c":65.84,"h":65.95,"l":65.8001,"n":146,"o":65.94,"t":"2026-10-21T19:30:00Z","v":16537,"vw":65.877041},{"c":65.84,"h":65.935,"l":65.785,"n":170,"o":65.84,"t":"2026-10-21T19:45:00Z","v":15110,"vw":65.865073},{"c":65.83,"h":65.83,"l":65.83,"n":17,"o":65.83,"t":"2026-10-21T20:00:00Z","v":930,"vw":65.83},{"c":65.4001,"h":65.4001,"l":65.4001,"n":1,"o":65.4001,"t":"2026-10-21T21:00:00Z","v":850,"vw":65.4001},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-21T21:45:00Z","v":100,"vw":66.43},{"c":66.88,"h":66.88,"l":66.88,"n":2,"o":66.88,"t":"2026-10-21T23:00:00Z","v":160,"vw":66.88},{"c":65.98,"h":65.98,"l":65.98,"n":3,"o":65.98,"t":"2026-10-22T08:00:00Z","v":307,"vw":65.98},{"c":65.83,"h":65.88,"l":65.83,"n":2,"o":65.88,"t":"2026-10-22T12:45:00Z","v":400,"vw":65.8675},{"c":65.85,"h":65.86,"l":65.85,"n":14,"o":65.85,"t":"2026-10-22T13:15:00Z","v":1122,"vw":65.852597},{"c":65.02,"h":65.76,"l":64.85,"n":617,"o":65.76,"t":"2026-10-22T13:30:00Z","v":92834,"vw":65.114496},{"c":64.8495,"h":65.0048,"l":64.69,"n":322,"o":64.93,"t":"2026-10-22T13:45:00Z","v":36025,"vw":64.855497},{"c":64.41,"h":65.0732,"l":64.41,"n":223,"o":64.71,"t":"2026-10-22T14:00:00Z","v":112140,"vw":64.564428},{"c":64.4748,"h":64.55,"l":64.32,"n":169,"o":64.3701,"t":"2026-10-22T14:15:00Z","v":21080,"vw":64.425088},{"c":64.365,"h":64.42,"l":64.21,"n":192,"o":64.42,"t":"2026-10-22T14:30:00Z","v":18551,"vw":64.307374},{"c":64.09,"h":64.3277,"l":64.09,"n":183,"o":64.275,"t":"2026-10-22T14:45:00Z","v":18984,"vw":64.186243},{"c":64.175,"h":64.31,"l":64.08,"n":78,"o":64.08,"t":"2026-10-22T15:00:00Z","v":14832,"vw":64.188357},{"c":63.9595,"h":64.185,"l":63.895,"n":246,"o":64.105,"t":"2026-10-22T15:15:00Z","v":30596,"vw":63.997962},{"c":64.005,"h":64.03,"l":63.7601,"n":176,"o":63.9,"t":"2026-10-22T15:30:00Z","v":23070,"vw":63.873445},{"c":64.04,"h":64.1375,"l":63.97,"n":78,"o":63.98,"t":"2026-10-22T15:45:00Z","v":4897,"vw":64.066506},{"c":64.04,"h":64.08,"l":63.94,"n":83,"o":64.025,"t":"2026-10-22T16:00:00Z","v":6611,"vw":64.020172},{"c":64.0701,"h":64.205,"l":64.05,"n":117,"o":64.1,"t":"2026-10-22T16:15:00Z","v":13513,"vw":64.10072},{"c":64,"h":64.07,"l":63.83,"n":110,"o":64.07,"t":"2026-10-22T16:30:00Z","v":15649,"vw":63.907803},{"c":64.16,"h":64.2,"l":64.02,"n":69,"o":64.025,"t":"2026-10-22T16:45:00Z","v":5983,"vw":64.126512},{"c":64.03,"h":64.16,"l":63.99,"n":74,"o":64.16,"t":"2026-10-22T17:00:00Z","v":6332,"vw":64.065823},{"c":64.18,"h":64.1943,"l":64.035,"n":71,"o":64.1,"t":"2026-10-22T17:15:00Z","v":5188,"vw":64.09505},{"c":64.215,"h":64.35,"l":64.2136,"n":82,"o":64.219,"t":"2026-10-22T17:30:00Z","v":13216,"vw":64.253604},{"c":64.32,"h":64.3537,"l":64.215,"n":48,"o":64.239,"t":"2026-10-22T17:45:00Z","v":3852,"vw":64.30364},{"c":64.3139,"h":64.359,"l":64.28,"n":84,"o":64.3,"t":"2026-10-22T18:00:00Z","v":4631,"vw":64.310234},{"c":64.38,"h":64.4,"l":64.2801,"n":47,"o":64.2801,"t":"2026-10-22T18:15:00Z","v":5218,"vw":64.326133},{"c":64.38,"h":64.41,"l":64.31,"n":53,"o":64.35,"t":"2026-10-22T18:30:00Z","v":3098,"vw":64.340719},{"c":64.2801,"h":64.41,"l":64.27,"n":159,"o":64.4,"t":"2026-10-22T18:45:00Z","v":19413,"vw":64.322711},{"c":64.27,"h":64.29,"l":64.13,"n":172,"o":64.25,"t":"2026-10-22T19:00:00Z","v":23096,"vw":64.21552},{"c":64.34,"h":64.36,"l":64.24,"n":97,"o":64.295,"t":"2026-10-22T19:15:00Z","v":6807,"vw":64.307161},{"c":64.24,"h":64.36,"l":64.22,"n":182,"o":64.31,"t":"2026-10-22T19:30:00Z","v":20586,"vw":64.264978},{"c":64.35,"h":64.41,"l":64.23,"n":439,"o":64.23,"t":"2026-10-22T19:45:00Z","v":54491,"vw":64.308465},{"c":64.35,"h":64.35,"l":64.35,"n":6,"o":64.35,"t":"2026-10-22T20:00:00Z","v":1177,"vw":64.35},{"c":64.15,"h":64.37,"l":64.15,"n":8,"o":64.37,"t":"2026-10-22T20:30:00Z","v":733,"vw":64.2117},{"c":64.2,"h":64.49,"l":64.15,"n":9,"o":64.49,"t":"2026-10-22T21:00:00Z","v":3109,"vw":64.20215},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-10-22T21:30:00Z","v":199,"vw":64.36},{"c":65.15,"h":65.15,"l":65.15,"n":3,"o":65.15,"t":"2026-10-22T22:00:00Z","v":1689,"vw":65.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29428453743843963,"strike":73.86858555073873,"iv":0.3536747338395486,"gamma":0.027069653508385003,"theta":-0.0199027497973047,"vega":0.03100031930067368,"rho":0.004516720487629525,"breakevenPct":15.249215366242693},{"delta":0.15,"premium":0.4698436845972329,"strike":71.84125052322214,"iv":0.35027670741002376,"gamma":0.03691540064269428,"theta":-0.026786330977875774,"vega":0.041835630283707785,"rho":0.006809494966127536,"breakevenPct":12.371552770504087},{"delta":0.2,"premium":0.6594287878944052,"strike":70.32456969684476,"iv":0.3451888100376813,"gamma":0.04530469171131514,"theta":-0.03190467448868651,"vega":0.04979639611261406,"rho":0.009241455438078468,"breakevenPct":10.309243954528629},{"delta":0.25,"premium":1.3840060036674557,"strike":72.63975985330177,"iv":0.5569105707787974,"gamma":0.03176639515122204,"theta":-0.057465449774242935,"vega":0.05719384107813695,"rho":0.011184464695690993,"breakevenPct":15.033047174777362},{"delta":0.3,"premium":1.0828513313750163,"strike":68.06729712607157,"iv":0.3351817355642426,"gamma":0.05840112951668251,"theta":-0.03906326548120247,"vega":0.061954408254510304,"rho":0.013833320087517002,"breakevenPct":7.459438162310169},{"delta":0.35,"premium":1.3948561151079135,"strike":67.28920863309352,"iv":0.3476482014388489,"gamma":0.05953971223021583,"theta":-0.04317798561151079,"vega":0.06576719424460431,"rho":0.016085670220479173,"breakevenPct":6.7351433538484065},{"delta":0.4,"premium":1.525,"strike":66.27250608272506,"iv":0.3166158150851581,"gamma":0.06882092457420926,"theta":-0.04143527980535279,"vega":0.06875498783454988,"rho":0.018397824814930158,"breakevenPct":5.357429809984572},{"delta":0.45,"premium":1.82010582010582,"strike":65.48677248677248,"iv":0.3142015873015873,"gamma":0.07045502645502645,"theta":-0.04230687830687831,"vega":0.07022380952380952,"rho":0.0206501091201928,"breakevenPct":4.594993483882382},{"delta":0.5,"premium":2.264253393665158,"strike":64.80090497737557,"iv":0.3349361990950226,"gamma":0.06692850678733032,"theta":-0.04561447963800905,"vega":0.07098054298642534,"rho":0.022834590155347664,"breakevenPct":4.219360327957614},{"delta":0.55,"premium":2.886425339366516,"strike":64.04675716440423,"iv":0.3714369532428356,"gamma":0.0598395173453997,"theta":-0.05021478129713424,"vega":0.07052805429864253,"rho":0.024915013001333686,"breakevenPct":4.014269625129359},{"delta":0.6,"premium":3.2204330708661413,"strike":63.261417322834646,"iv":0.3584851968503937,"gamma":0.06036015748031496,"theta":-0.047767244094488195,"vega":0.06865354330708662,"rho":0.027146424530383916,"breakevenPct":3.3128988247098605},{"delta":0.65,"premium":3.631789137380192,"strike":62.466453674121404,"iv":0.35032555910543134,"gamma":0.05909936102236422,"theta":-0.04525271565495208,"vega":0.0657591054313099,"rho":0.0293379307627812,"breakevenPct":2.7167720458455444},{"delta":0.7,"premium":4.924070021881835,"strike":61.08971553610503,"iv":0.4165809628008751,"gamma":0.04850612691466086,"theta":-0.04999890590809626,"vega":0.06184288840262582,"rho":0.030932182470013007,"breakevenPct":2.5855253426369575},{"delta":0.75,"premium":4.920066273932253,"strike":60.61119293078056,"iv":0.3591282768777614,"gamma":0.049820029455081,"theta":-0.04072223858615611,"vega":0.05645036818851252,"rho":0.03343176253033961,"breakevenPct":1.835678639802362},{"delta":0.8,"premium":6.227135493372608,"strike":59.13843888070692,"iv":0.4001444771723123,"gamma":0.039289837997054475,"theta":-0.040427687776141384,"vega":0.04982297496318114,"rho":0.035020381047568765,"breakevenPct":1.5782041555237438},{"delta":0.85,"premium":6.849915110356536,"strike":58.230899830220714,"iv":0.3772353140916808,"gamma":0.03437758913412564,"theta":-0.03309354838709678,"vega":0.04135517826825128,"rho":0.03709982224934281,"breakevenPct":1.1356875533446065}],"put":[{"delta":0.25,"premium":1.5387125994383097,"strike":59.05643700280845,"iv":0.5314670210763662,"gamma":0.03351447990202652,"theta":-0.05099077343846744,"vega":0.057208882641899536,"rho":-0.014226994497875522,"breakevenPct":10.617366894529683},{"delta":0.3,"premium":1.5408123798951527,"strike":61.1559823144355,"iv":0.42040953491493127,"gamma":0.04725895186948445,"theta":-0.04361492555696287,"vega":0.06251524142295989,"rho":-0.016910679322909336,"breakevenPct":7.357933279657578},{"delta":0.35,"premium":2.0899224926893964,"strike":61.97760553930977,"iv":0.4551632815680521,"gamma":0.04501679745917975,"theta":-0.05015857906709538,"vega":0.0657792800177194,"rho":-0.01982708403130739,"breakevenPct":6.934447479999408},{"delta":0.4,"premium":2.5472559989623624,"strike":62.993902219916365,"iv":0.4646431209636266,"gamma":0.04668996101864322,"theta":-0.05407649251928685,"vega":0.06888138735597049,"rho":-0.022711191301046443,"breakevenPct":6.065817838455311},{"delta":0.45,"premium":2.599,"strike":64.04363636363637,"iv":0.4011963636363637,"gamma":0.055295636363636366,"theta":-0.047126181818181824,"vega":0.07052618181818181,"rho":-0.025334433176030898,"breakevenPct":4.514939605848692},{"delta":0.5,"premium":3.0989999999999993,"strike":64.95272727272727,"iv":0.4052872727272728,"gamma":0.05520472727272727,"theta":-0.04767163636363636,"vega":0.07107163636363636,"rho":-0.02822613806164484,"breakevenPct":3.8792116973935076},{"delta":0.55,"premium":3.7926056338028173,"strike":65.95372233400403,"iv":0.4227623742454728,"gamma":0.05252957746478873,"theta":-0.049035211267605634,"vega":0.07052776659959757,"rho":-0.031244521064932907,"breakevenPct":3.4015280494153686},{"delta":0.6,"premium":4.160082644628099,"strike":66.78842975206612,"iv":0.4010509090909091,"gamma":0.05397685950413223,"theta":-0.04460595041322314,"vega":0.06868661157024793,"rho":-0.03404855803359973,"breakevenPct":2.6754512704925855},{"delta":0.65,"premium":4.708823529411766,"strike":67.70588235294117,"iv":0.3921058823529412,"gamma":0.05291764705882353,"theta":-0.04114117647058824,"vega":0.06587058823529411,"rho":-0.03697299275340093,"breakevenPct":2.1024726907079745},{"delta":0.7,"premium":4.961662198391421,"strike":68.3083109919571,"iv":0.3627203753351207,"gamma":0.05340991957104557,"theta":-0.034742895442359256,"vega":0.06126193029490617,"rho":-0.039682456278960665,"breakevenPct":1.5592093340082525},{"delta":0.75,"premium":5.051027703306524,"strike":68.75513851653263,"iv":0.32188033958891865,"gamma":0.055018498659517426,"theta":-0.02683404825737265,"vega":0.0559893655049151,"rho":-0.042275076801615276,"breakevenPct":1.003712799959441},{"delta":0.8,"premium":6.245454545454546,"strike":70.16161616161617,"iv":0.3385626262626263,"gamma":0.04641414141414141,"theta":-0.02389292929292929,"vega":0.04985656565656565,"rho":-0.045644644793183746,"breakevenPct":0.674185522670364},{"delta":0.85,"premium":7.81552346570397,"strike":71.90613718411552,"iv":0.3587270758122743,"gamma":0.03649747292418773,"theta":-0.01985342960288809,"vega":0.04155992779783394,"rho":-0.049306118269547575,"breakevenPct":0.40308668467513176},{"delta":0.9,"premium":9.734375000000004,"strike":74.00961538461539,"iv":0.3689370192307693,"gamma":0.02681682692307691,"theta":-0.013243749999999997,"vega":0.031227403846153835,"rho":-0.05325474849080757,"breakevenPct":0.11617655848424402}]},"raw":{"call":[{"delta":0.1,"premium":0.29428453743843963,"strike":73.86858555073873,"iv":0.3536747338395486,"gamma":0.027069653508385003,"theta":-0.0199027497973047,"vega":0.03100031930067368,"rho":0.004516720487629525,"breakevenPct":15.249215366242693},{"delta":0.15,"premium":0.4698436845972329,"strike":71.84125052322214,"iv":0.35027670741002376,"gamma":0.03691540064269428,"theta":-0.026786330977875774,"vega":0.041835630283707785,"rho":0.006809494966127536,"breakevenPct":12.371552770504087},{"delta":0.2,"premium":0.6594287878944052,"strike":70.32456969684476,"iv":0.3451888100376813,"gamma":0.04530469171131514,"theta":-0.03190467448868651,"vega":0.04979639611261406,"rho":0.009241455438078468,"breakevenPct":10.309243954528629},{"delta":0.25,"premium":1.3840060036674557,"strike":72.63975985330177,"iv":0.5569105707787974,"gamma":0.03176639515122204,"theta":-0.057465449774242935,"vega":0.05719384107813695,"rho":0.011184464695690993,"breakevenPct":15.033047174777362},{"delta":0.3,"premium":1.0828513313750163,"strike":68.06729712607157,"iv":0.3351817355642426,"gamma":0.05840112951668251,"theta":-0.03906326548120247,"vega":0.061954408254510304,"rho":0.013833320087517002,"breakevenPct":7.459438162310169},{"delta":0.35,"premium":1.3948561151079135,"strike":67.28920863309352,"iv":0.3476482014388489,"gamma":0.05953971223021583,"theta":-0.04317798561151079,"vega":0.06576719424460431,"rho":0.016085670220479173,"breakevenPct":6.7351433538484065},{"delta":0.4,"premium":1.525,"strike":66.27250608272506,"iv":0.3166158150851581,"gamma":0.06882092457420926,"theta":-0.04143527980535279,"vega":0.06875498783454988,"rho":0.018397824814930158,"breakevenPct":5.357429809984572},{"delta":0.45,"premium":1.82010582010582,"strike":65.48677248677248,"iv":0.3142015873015873,"gamma":0.07045502645502645,"theta":-0.04230687830687831,"vega":0.07022380952380952,"rho":0.0206501091201928,"breakevenPct":4.594993483882382},{"delta":0.5,"premium":2.264253393665158,"strike":64.80090497737557,"iv":0.3349361990950226,"gamma":0.06692850678733032,"theta":-0.04561447963800905,"vega":0.07098054298642534,"rho":0.022834590155347664,"breakevenPct":4.219360327957614},{"delta":0.55,"premium":2.886425339366516,"strike":64.04675716440423,"iv":0.3714369532428356,"gamma":0.0598395173453997,"theta":-0.05021478129713424,"vega":0.07052805429864253,"rho":0.024915013001333686,"breakevenPct":4.014269625129359},{"delta":0.6,"premium":3.2204330708661413,"strike":63.261417322834646,"iv":0.3584851968503937,"gamma":0.06036015748031496,"theta":-0.047767244094488195,"vega":0.06865354330708662,"rho":0.027146424530383916,"breakevenPct":3.3128988247098605},{"delta":0.65,"premium":3.631789137380192,"strike":62.466453674121404,"iv":0.35032555910543134,"gamma":0.05909936102236422,"theta":-0.04525271565495208,"vega":0.0657591054313099,"rho":0.0293379307627812,"breakevenPct":2.7167720458455444},{"delta":0.7,"premium":4.924070021881835,"strike":61.08971553610503,"iv":0.4165809628008751,"gamma":0.04850612691466086,"theta":-0.04999890590809626,"vega":0.06184288840262582,"rho":0.030932182470013007,"breakevenPct":2.5855253426369575},{"delta":0.75,"premium":4.920066273932253,"strike":60.61119293078056,"iv":0.3591282768777614,"gamma":0.049820029455081,"theta":-0.04072223858615611,"vega":0.05645036818851252,"rho":0.03343176253033961,"breakevenPct":1.835678639802362},{"delta":0.8,"premium":6.227135493372608,"strike":59.13843888070692,"iv":0.4001444771723123,"gamma":0.039289837997054475,"theta":-0.040427687776141384,"vega":0.04982297496318114,"rho":0.035020381047568765,"breakevenPct":1.5782041555237438},{"delta":0.85,"premium":6.849915110356536,"strike":58.230899830220714,"iv":0.3772353140916808,"gamma":0.03437758913412564,"theta":-0.03309354838709678,"vega":0.04135517826825128,"rho":0.03709982224934281,"breakevenPct":1.1356875533446065}],"put":[{"delta":0.25,"premium":1.5387125994383097,"strike":59.05643700280845,"iv":0.5314670210763662,"gamma":0.03351447990202652,"theta":-0.05099077343846744,"vega":0.057208882641899536,"rho":-0.014226994497875522,"breakevenPct":10.617366894529683},{"delta":0.3,"premium":1.5408123798951527,"strike":61.1559823144355,"iv":0.42040953491493127,"gamma":0.04725895186948445,"theta":-0.04361492555696287,"vega":0.06251524142295989,"rho":-0.016910679322909336,"breakevenPct":7.357933279657578},{"delta":0.35,"premium":2.0899224926893964,"strike":61.97760553930977,"iv":0.4551632815680521,"gamma":0.04501679745917975,"theta":-0.05015857906709538,"vega":0.0657792800177194,"rho":-0.01982708403130739,"breakevenPct":6.934447479999408},{"delta":0.4,"premium":2.5472559989623624,"strike":62.993902219916365,"iv":0.4646431209636266,"gamma":0.04668996101864322,"theta":-0.05407649251928685,"vega":0.06888138735597049,"rho":-0.022711191301046443,"breakevenPct":6.065817838455311},{"delta":0.45,"premium":2.599,"strike":64.04363636363637,"iv":0.4011963636363637,"gamma":0.055295636363636366,"theta":-0.047126181818181824,"vega":0.07052618181818181,"rho":-0.025334433176030898,"breakevenPct":4.514939605848692},{"delta":0.5,"premium":3.0989999999999993,"strike":64.95272727272727,"iv":0.4052872727272728,"gamma":0.05520472727272727,"theta":-0.04767163636363636,"vega":0.07107163636363636,"rho":-0.02822613806164484,"breakevenPct":3.8792116973935076},{"delta":0.55,"premium":3.7926056338028173,"strike":65.95372233400403,"iv":0.4227623742454728,"gamma":0.05252957746478873,"theta":-0.049035211267605634,"vega":0.07052776659959757,"rho":-0.031244521064932907,"breakevenPct":3.4015280494153686},{"delta":0.6,"premium":4.160082644628099,"strike":66.78842975206612,"iv":0.4010509090909091,"gamma":0.05397685950413223,"theta":-0.04460595041322314,"vega":0.06868661157024793,"rho":-0.03404855803359973,"breakevenPct":2.6754512704925855},{"delta":0.65,"premium":4.708823529411766,"strike":67.70588235294117,"iv":0.3921058823529412,"gamma":0.05291764705882353,"theta":-0.04114117647058824,"vega":0.06587058823529411,"rho":-0.03697299275340093,"breakevenPct":2.1024726907079745},{"delta":0.7,"premium":4.961662198391421,"strike":68.3083109919571,"iv":0.3627203753351207,"gamma":0.05340991957104557,"theta":-0.034742895442359256,"vega":0.06126193029490617,"rho":-0.039682456278960665,"breakevenPct":1.5592093340082525},{"delta":0.75,"premium":5.051027703306524,"strike":68.75513851653263,"iv":0.32188033958891865,"gamma":0.055018498659517426,"theta":-0.02683404825737265,"vega":0.0559893655049151,"rho":-0.042275076801615276,"breakevenPct":1.003712799959441},{"delta":0.8,"premium":6.245454545454546,"strike":70.16161616161617,"iv":0.3385626262626263,"gamma":0.04641414141414141,"theta":-0.02389292929292929,"vega":0.04985656565656565,"rho":-0.045644644793183746,"breakevenPct":0.674185522670364},{"delta":0.85,"premium":7.81552346570397,"strike":71.90613718411552,"iv":0.3587270758122743,"gamma":0.03649747292418773,"theta":-0.01985342960288809,"vega":0.04155992779783394,"rho":-0.049306118269547575,"breakevenPct":0.40308668467513176},{"delta":0.9,"premium":9.734375000000004,"strike":74.00961538461539,"iv":0.3689370192307693,"gamma":0.02681682692307691,"theta":-0.013243749999999997,"vega":0.031227403846153835,"rho":-0.05325474849080757,"breakevenPct":0.11617655848424402}]}},"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"}}