{"symbol":"DBD","url":"https://intraalpha.com/companies/DBD","capturedAt":"2026-10-22T23:45:34.724Z","state":"partial","quote":{"symbol":"DBD","last_price":69.26,"prev_close":68.16,"regular_close":69.26,"change":1.1,"change_pct":1.6138,"regular_change":1.1,"regular_change_pct":1.6138,"extended_change":0,"extended_change_pct":0,"bid":50,"ask":70.7,"bid_size":400,"ask_size":100,"volume":196268,"vwap":68.80536,"open":67.51,"high":69.685,"low":67.47,"close":69.26,"trade_count":6900,"last_trade_at":"2026-10-22T23:00:00.002800015Z","last_quote_at":"2026-10-22T20:00:49.197372656Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:32.904213017-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:12.865Z","bars":[{"c":63.95,"h":64.28,"l":63.77,"n":31,"o":64.16,"t":"2026-10-15T13:30:00Z","v":1939,"vw":64.136232},{"c":65.03,"h":65.03,"l":64.09,"n":74,"o":64.09,"t":"2026-10-15T13:35:00Z","v":2663,"vw":64.737222},{"c":65.37,"h":65.37,"l":65.37,"n":6,"o":65.37,"t":"2026-10-15T13:40:00Z","v":132,"vw":65.37},{"c":64.97,"h":64.97,"l":64.97,"n":4,"o":64.97,"t":"2026-10-15T13:45:00Z","v":109,"vw":64.97},{"c":64.695,"h":65.045,"l":64.695,"n":28,"o":65,"t":"2026-10-15T13:50:00Z","v":865,"vw":64.913333},{"c":64.805,"h":64.94,"l":64.53,"n":106,"o":64.53,"t":"2026-10-15T13:55:00Z","v":3266,"vw":64.778908},{"c":64.92,"h":65.33,"l":64.805,"n":46,"o":64.805,"t":"2026-10-15T14:00:00Z","v":1692,"vw":65.139286},{"c":65.37,"h":65.38,"l":65.075,"n":64,"o":65.075,"t":"2026-10-15T14:05:00Z","v":2436,"vw":65.270354},{"c":65.515,"h":65.515,"l":65.36,"n":30,"o":65.36,"t":"2026-10-15T14:10:00Z","v":766,"vw":65.435},{"c":65.88,"h":65.89,"l":65.52,"n":99,"o":65.65,"t":"2026-10-15T14:15:00Z","v":3584,"vw":65.63999},{"c":66.165,"h":66.165,"l":66.09,"n":15,"o":66.09,"t":"2026-10-15T14:20:00Z","v":565,"vw":66.114324},{"c":66.12,"h":66.15,"l":66.12,"n":36,"o":66.14,"t":"2026-10-15T14:25:00Z","v":1407,"vw":66.129},{"c":66,"h":66.035,"l":65.9,"n":93,"o":66.035,"t":"2026-10-15T14:30:00Z","v":2267,"vw":65.95625},{"c":65.84,"h":65.935,"l":65.83,"n":29,"o":65.935,"t":"2026-10-15T14:35:00Z","v":1105,"vw":65.867821},{"c":66.45,"h":66.45,"l":66.03,"n":79,"o":66.06,"t":"2026-10-15T14:40:00Z","v":2998,"vw":66.246667},{"c":66.27,"h":66.37,"l":66.27,"n":49,"o":66.37,"t":"2026-10-15T14:45:00Z","v":1330,"vw":66.309},{"c":66.61,"h":66.61,"l":66.39,"n":78,"o":66.39,"t":"2026-10-15T14:50:00Z","v":1714,"vw":66.488866},{"c":66.81,"h":66.81,"l":66.65,"n":43,"o":66.66,"t":"2026-10-15T14:55:00Z","v":1034,"vw":66.696},{"c":66.83,"h":66.84,"l":66.71,"n":67,"o":66.81,"t":"2026-10-15T15:00:00Z","v":1986,"vw":66.810556},{"c":66.83,"h":66.88,"l":66.79,"n":38,"o":66.88,"t":"2026-10-15T15:05:00Z","v":1420,"vw":66.822268},{"c":66.65,"h":66.685,"l":66.64,"n":58,"o":66.66,"t":"2026-10-15T15:25:00Z","v":2916,"vw":66.654185},{"c":66.37,"h":66.65,"l":66.19,"n":83,"o":66.65,"t":"2026-10-15T15:35:00Z","v":2688,"vw":66.3725},{"c":66.53,"h":66.53,"l":66.495,"n":12,"o":66.495,"t":"2026-10-15T15:40:00Z","v":223,"vw":66.5125},{"c":66.56,"h":66.56,"l":66.56,"n":11,"o":66.56,"t":"2026-10-15T15:45:00Z","v":250,"vw":66.56},{"c":66.73,"h":66.73,"l":66.67,"n":74,"o":66.67,"t":"2026-10-15T15:55:00Z","v":1762,"vw":66.685},{"c":66.55,"h":66.69,"l":66.55,"n":25,"o":66.69,"t":"2026-10-15T16:00:00Z","v":468,"vw":66.6},{"c":66.51,"h":66.69,"l":66.415,"n":58,"o":66.69,"t":"2026-10-15T16:05:00Z","v":2291,"vw":66.526054},{"c":66.45,"h":66.45,"l":66.45,"n":7,"o":66.45,"t":"2026-10-15T16:10:00Z","v":125,"vw":66.45},{"c":66.48,"h":66.48,"l":66.48,"n":13,"o":66.48,"t":"2026-10-15T16:15:00Z","v":232,"vw":66.48},{"c":66.39,"h":66.44,"l":66.39,"n":28,"o":66.44,"t":"2026-10-15T16:20:00Z","v":1011,"vw":66.428114},{"c":66.325,"h":66.49,"l":66.325,"n":14,"o":66.49,"t":"2026-10-15T16:25:00Z","v":360,"vw":66.4075},{"c":66.49,"h":66.49,"l":66.48,"n":22,"o":66.48,"t":"2026-10-15T16:30:00Z","v":706,"vw":66.483333},{"c":66.32,"h":66.5,"l":66.32,"n":104,"o":66.5,"t":"2026-10-15T16:35:00Z","v":1978,"vw":66.46321},{"c":66.25,"h":66.25,"l":66.25,"n":9,"o":66.25,"t":"2026-10-15T16:40:00Z","v":220,"vw":66.25},{"c":66.1,"h":66.11,"l":66.1,"n":37,"o":66.11,"t":"2026-10-15T17:00:00Z","v":1178,"vw":66.105008},{"c":66.24,"h":66.24,"l":66.24,"n":35,"o":66.24,"t":"2026-10-15T17:10:00Z","v":952,"vw":66.24},{"c":66.155,"h":66.155,"l":66.155,"n":3,"o":66.155,"t":"2026-10-15T17:15:00Z","v":107,"vw":66.155},{"c":66.02,"h":66.02,"l":66.02,"n":20,"o":66.02,"t":"2026-10-15T17:20:00Z","v":433,"vw":66.02},{"c":65.99,"h":65.99,"l":65.99,"n":17,"o":65.99,"t":"2026-10-15T17:25:00Z","v":769,"vw":65.99},{"c":65.985,"h":66.1,"l":65.985,"n":109,"o":66.09,"t":"2026-10-15T17:30:00Z","v":4383,"vw":66.0827},{"c":65.86,"h":65.92,"l":65.85,"n":65,"o":65.92,"t":"2026-10-15T17:40:00Z","v":1385,"vw":65.879375},{"c":65.835,"h":65.845,"l":65.835,"n":15,"o":65.845,"t":"2026-10-15T17:45:00Z","v":719,"vw":65.840679},{"c":65.85,"h":65.85,"l":65.84,"n":17,"o":65.84,"t":"2026-10-15T17:55:00Z","v":734,"vw":65.845},{"c":65.7125,"h":65.89,"l":65.68,"n":30,"o":65.89,"t":"2026-10-15T18:00:00Z","v":1001,"vw":65.742083},{"c":65.8013,"h":65.8013,"l":65.8013,"n":16,"o":65.8013,"t":"2026-10-15T18:05:00Z","v":356,"vw":65.8013},{"c":65.795,"h":65.795,"l":65.795,"n":15,"o":65.795,"t":"2026-10-15T18:10:00Z","v":338,"vw":65.795},{"c":65.9,"h":65.93,"l":65.9,"n":68,"o":65.93,"t":"2026-10-15T18:15:00Z","v":1445,"vw":65.920783},{"c":65.92,"h":65.92,"l":65.9,"n":26,"o":65.9,"t":"2026-10-15T18:20:00Z","v":664,"vw":65.906667},{"c":65.87,"h":65.885,"l":65.87,"n":12,"o":65.885,"t":"2026-10-15T18:30:00Z","v":1183,"vw":65.883597},{"c":65.83,"h":65.88,"l":65.8,"n":75,"o":65.88,"t":"2026-10-15T18:40:00Z","v":2063,"vw":65.851645},{"c":65.83,"h":65.83,"l":65.83,"n":6,"o":65.83,"t":"2026-10-15T18:45:00Z","v":1105,"vw":65.83},{"c":65.815,"h":65.815,"l":65.75,"n":39,"o":65.755,"t":"2026-10-15T18:55:00Z","v":670,"vw":65.773333},{"c":65.81,"h":65.88,"l":65.805,"n":99,"o":65.815,"t":"2026-10-15T19:00:00Z","v":2684,"vw":65.828208},{"c":65.8,"h":65.8,"l":65.8,"n":13,"o":65.8,"t":"2026-10-15T19:05:00Z","v":247,"vw":65.8},{"c":66.075,"h":66.075,"l":65.83,"n":115,"o":65.85,"t":"2026-10-15T19:10:00Z","v":5184,"vw":65.890683},{"c":66.03,"h":66.09,"l":66.03,"n":57,"o":66.05,"t":"2026-10-15T19:15:00Z","v":2492,"vw":66.064282},{"c":66.14,"h":66.14,"l":66.085,"n":101,"o":66.085,"t":"2026-10-15T19:20:00Z","v":1621,"vw":66.129},{"c":66.06,"h":66.22,"l":66.06,"n":101,"o":66.22,"t":"2026-10-15T19:25:00Z","v":5501,"vw":66.176729},{"c":66.19,"h":66.22,"l":66.19,"n":35,"o":66.21,"t":"2026-10-15T19:30:00Z","v":936,"vw":66.206827},{"c":66.3,"h":66.36,"l":66.1,"n":170,"o":66.1,"t":"2026-10-15T19:35:00Z","v":4171,"vw":66.272222},{"c":66.41,"h":66.49,"l":66.39,"n":61,"o":66.39,"t":"2026-10-15T19:40:00Z","v":1722,"vw":66.470331},{"c":66.56,"h":66.64,"l":66.5,"n":242,"o":66.51,"t":"2026-10-15T19:45:00Z","v":6731,"vw":66.579873},{"c":66.51,"h":66.61,"l":66.38,"n":182,"o":66.52,"t":"2026-10-15T19:50:00Z","v":5842,"vw":66.488504},{"c":66.67,"h":66.67,"l":66.42,"n":564,"o":66.42,"t":"2026-10-15T19:55:00Z","v":15230,"vw":66.562457},{"c":66.57,"h":66.57,"l":66.57,"n":22,"o":66.57,"t":"2026-10-15T20:00:00Z","v":34407,"vw":66.57},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-15T20:25:00Z","v":17484,"vw":66.57},{"c":66.255,"h":66.7,"l":66.255,"n":22,"o":66.7,"t":"2026-10-16T13:30:00Z","v":4364,"vw":66.687901},{"c":66.95,"h":66.95,"l":66.285,"n":18,"o":66.285,"t":"2026-10-16T13:40:00Z","v":486,"vw":66.45125},{"c":66.99,"h":66.99,"l":66.84,"n":22,"o":66.95,"t":"2026-10-16T13:45:00Z","v":501,"vw":66.926667},{"c":67.47,"h":67.48,"l":65.9212,"n":146,"o":66.99,"t":"2026-10-16T13:50:00Z","v":8979,"vw":66.872324},{"c":67.295,"h":67.295,"l":67.295,"n":17,"o":67.295,"t":"2026-10-16T13:55:00Z","v":887,"vw":67.295},{"c":66.97,"h":67.23,"l":66.97,"n":58,"o":67.23,"t":"2026-10-16T14:00:00Z","v":2437,"vw":67.106024},{"c":66.89,"h":66.96,"l":66.89,"n":25,"o":66.96,"t":"2026-10-16T14:05:00Z","v":1010,"vw":66.912685},{"c":66.8,"h":66.9336,"l":66.8,"n":11,"o":66.9336,"t":"2026-10-16T14:10:00Z","v":569,"vw":66.860727},{"c":66.945,"h":66.945,"l":66.945,"n":12,"o":66.945,"t":"2026-10-16T14:20:00Z","v":278,"vw":66.945},{"c":66.76,"h":66.76,"l":66.76,"n":8,"o":66.76,"t":"2026-10-16T14:25:00Z","v":218,"vw":66.76},{"c":67.4,"h":67.4,"l":67.26,"n":45,"o":67.26,"t":"2026-10-16T14:30:00Z","v":1561,"vw":67.32375},{"c":66.91,"h":67.27,"l":66.91,"n":67,"o":67.27,"t":"2026-10-16T14:40:00Z","v":2807,"vw":67.193617},{"c":67.31,"h":67.31,"l":67.27,"n":37,"o":67.31,"t":"2026-10-16T14:45:00Z","v":1428,"vw":67.300484},{"c":67.45,"h":67.45,"l":67.45,"n":12,"o":67.45,"t":"2026-10-16T14:55:00Z","v":268,"vw":67.45},{"c":67.48,"h":67.53,"l":67.46,"n":61,"o":67.53,"t":"2026-10-16T15:00:00Z","v":1848,"vw":67.484286},{"c":67.38,"h":67.49,"l":67.38,"n":47,"o":67.49,"t":"2026-10-16T15:05:00Z","v":1442,"vw":67.4575},{"c":67.25,"h":67.42,"l":67.25,"n":151,"o":67.37,"t":"2026-10-16T15:20:00Z","v":4208,"vw":67.332046},{"c":67.45,"h":67.49,"l":67.2,"n":96,"o":67.305,"t":"2026-10-16T15:25:00Z","v":4215,"vw":67.388576},{"c":67.56,"h":67.56,"l":67.56,"n":22,"o":67.56,"t":"2026-10-16T15:30:00Z","v":612,"vw":67.56},{"c":67.56,"h":67.56,"l":67.56,"n":6,"o":67.56,"t":"2026-10-16T15:35:00Z","v":218,"vw":67.56},{"c":67.445,"h":67.5,"l":67.445,"n":46,"o":67.45,"t":"2026-10-16T15:40:00Z","v":2167,"vw":67.463761},{"c":67.44,"h":67.44,"l":67.44,"n":22,"o":67.44,"t":"2026-10-16T15:45:00Z","v":747,"vw":67.44},{"c":67.32,"h":67.32,"l":67.32,"n":22,"o":67.32,"t":"2026-10-16T15:50:00Z","v":727,"vw":67.32},{"c":67.27,"h":67.28,"l":67.27,"n":46,"o":67.28,"t":"2026-10-16T15:55:00Z","v":1237,"vw":67.272857},{"c":67.175,"h":67.24,"l":67.16,"n":57,"o":67.22,"t":"2026-10-16T16:00:00Z","v":1674,"vw":67.1965},{"c":67.18,"h":67.2,"l":67.18,"n":31,"o":67.2,"t":"2026-10-16T16:05:00Z","v":1202,"vw":67.191429},{"c":67.1,"h":67.1,"l":67.1,"n":29,"o":67.1,"t":"2026-10-16T16:10:00Z","v":520,"vw":67.1},{"c":67.025,"h":67.11,"l":67.025,"n":75,"o":67.08,"t":"2026-10-16T16:15:00Z","v":1889,"vw":67.0575},{"c":67.11,"h":67.11,"l":67.11,"n":24,"o":67.11,"t":"2026-10-16T16:20:00Z","v":490,"vw":67.11},{"c":67.03,"h":67.03,"l":67.03,"n":32,"o":67.03,"t":"2026-10-16T16:30:00Z","v":550,"vw":67.03},{"c":66.98,"h":66.98,"l":66.98,"n":8,"o":66.98,"t":"2026-10-16T16:35:00Z","v":119,"vw":66.98},{"c":66.89,"h":67.025,"l":66.89,"n":85,"o":67.02,"t":"2026-10-16T16:40:00Z","v":2114,"vw":66.998997},{"c":66.75,"h":66.77,"l":66.75,"n":28,"o":66.77,"t":"2026-10-16T16:45:00Z","v":477,"vw":66.76},{"c":66.72,"h":66.72,"l":66.72,"n":33,"o":66.72,"t":"2026-10-16T16:50:00Z","v":532,"vw":66.72},{"c":66.74,"h":66.74,"l":66.74,"n":23,"o":66.74,"t":"2026-10-16T16:55:00Z","v":509,"vw":66.74},{"c":66.65,"h":66.76,"l":66.65,"n":49,"o":66.76,"t":"2026-10-16T17:00:00Z","v":904,"vw":66.71555},{"c":66.58,"h":66.59,"l":66.58,"n":8,"o":66.59,"t":"2026-10-16T17:05:00Z","v":248,"vw":66.585},{"c":66.63,"h":66.695,"l":66.63,"n":29,"o":66.695,"t":"2026-10-16T17:10:00Z","v":475,"vw":66.651667},{"c":66.64,"h":66.64,"l":66.58,"n":122,"o":66.62,"t":"2026-10-16T17:15:00Z","v":2091,"vw":66.608666},{"c":66.51,"h":66.615,"l":66.505,"n":94,"o":66.605,"t":"2026-10-16T17:20:00Z","v":2544,"vw":66.548},{"c":66.545,"h":66.58,"l":66.5,"n":73,"o":66.51,"t":"2026-10-16T17:30:00Z","v":2228,"vw":66.532491},{"c":66.546,"h":66.546,"l":66.5,"n":49,"o":66.5,"t":"2026-10-16T17:35:00Z","v":3090,"vw":66.514386},{"c":66.69,"h":66.69,"l":66.51,"n":152,"o":66.51,"t":"2026-10-16T17:40:00Z","v":4551,"vw":66.578597},{"c":66.44,"h":66.56,"l":66.44,"n":51,"o":66.56,"t":"2026-10-16T17:45:00Z","v":1030,"vw":66.536},{"c":66.4475,"h":66.4475,"l":66.42,"n":30,"o":66.42,"t":"2026-10-16T17:50:00Z","v":1019,"vw":66.428825},{"c":66.2,"h":66.37,"l":66.2,"n":86,"o":66.37,"t":"2026-10-16T17:55:00Z","v":2044,"vw":66.342},{"c":66.21,"h":66.21,"l":66.18,"n":56,"o":66.18,"t":"2026-10-16T18:00:00Z","v":864,"vw":66.2},{"c":66.12,"h":66.26,"l":66.1,"n":52,"o":66.12,"t":"2026-10-16T18:05:00Z","v":1683,"vw":66.133333},{"c":65.99,"h":65.99,"l":65.985,"n":16,"o":65.985,"t":"2026-10-16T18:10:00Z","v":554,"vw":65.9875},{"c":66.03,"h":66.105,"l":66.03,"n":41,"o":66.095,"t":"2026-10-16T18:15:00Z","v":1429,"vw":66.07805},{"c":66.06,"h":66.11,"l":66.03,"n":120,"o":66.05,"t":"2026-10-16T18:25:00Z","v":3074,"vw":66.065883},{"c":66.2,"h":66.21,"l":66.095,"n":65,"o":66.1417,"t":"2026-10-16T18:30:00Z","v":1848,"vw":66.174019},{"c":66.165,"h":66.2,"l":66.165,"n":71,"o":66.2,"t":"2026-10-16T18:35:00Z","v":2260,"vw":66.184886},{"c":66.29,"h":66.29,"l":66.29,"n":36,"o":66.29,"t":"2026-10-16T18:40:00Z","v":795,"vw":66.29},{"c":66.4,"h":66.4,"l":66.28,"n":108,"o":66.28,"t":"2026-10-16T18:45:00Z","v":2506,"vw":66.331667},{"c":66.12,"h":66.32,"l":66.12,"n":80,"o":66.32,"t":"2026-10-16T18:50:00Z","v":1603,"vw":66.25},{"c":66.14,"h":66.14,"l":66.14,"n":9,"o":66.14,"t":"2026-10-16T18:55:00Z","v":177,"vw":66.14},{"c":66.17,"h":66.25,"l":66.17,"n":53,"o":66.24,"t":"2026-10-16T19:05:00Z","v":1699,"vw":66.216277},{"c":66.5,"h":66.5,"l":66.22,"n":146,"o":66.28,"t":"2026-10-16T19:10:00Z","v":4036,"vw":66.393377},{"c":66.82,"h":66.82,"l":66.665,"n":106,"o":66.665,"t":"2026-10-16T19:15:00Z","v":2969,"vw":66.714963},{"c":66.94,"h":66.94,"l":66.94,"n":29,"o":66.94,"t":"2026-10-16T19:20:00Z","v":1472,"vw":66.94},{"c":66.925,"h":66.925,"l":66.91,"n":27,"o":66.91,"t":"2026-10-16T19:25:00Z","v":454,"vw":66.9175},{"c":66.745,"h":67,"l":66.745,"n":158,"o":66.97,"t":"2026-10-16T19:30:00Z","v":4468,"vw":66.915395},{"c":66.805,"h":66.83,"l":66.74,"n":75,"o":66.82,"t":"2026-10-16T19:35:00Z","v":1814,"vw":66.794167},{"c":66.725,"h":66.83,"l":66.725,"n":107,"o":66.82,"t":"2026-10-16T19:40:00Z","v":2259,"vw":66.79},{"c":66.955,"h":66.955,"l":66.705,"n":208,"o":66.75,"t":"2026-10-16T19:45:00Z","v":5420,"vw":66.775376},{"c":66.99,"h":67.065,"l":66.97,"n":208,"o":67.02,"t":"2026-10-16T19:50:00Z","v":6659,"vw":67.011855},{"c":66.83,"h":66.96,"l":66.72,"n":808,"o":66.96,"t":"2026-10-16T19:55:00Z","v":25228,"vw":66.81123},{"c":66.83,"h":66.83,"l":66.83,"n":16,"o":66.83,"t":"2026-10-16T20:00:00Z","v":45872,"vw":66.83},{"c":67.46,"h":67.46,"l":67.07,"n":21,"o":67.07,"t":"2026-10-19T13:30:00Z","v":1702,"vw":67.358647},{"c":67.225,"h":67.325,"l":67.225,"n":9,"o":67.325,"t":"2026-10-19T13:35:00Z","v":235,"vw":67.275},{"c":67.48,"h":67.48,"l":67.145,"n":17,"o":67.273,"t":"2026-10-19T13:45:00Z","v":1269,"vw":67.21226},{"c":67.39,"h":67.39,"l":67.14,"n":16,"o":67.14,"t":"2026-10-19T14:05:00Z","v":2463,"vw":67.172092},{"c":67.88,"h":67.88,"l":67.145,"n":70,"o":67.54,"t":"2026-10-19T14:15:00Z","v":2752,"vw":67.652333},{"c":67.88,"h":67.88,"l":67.8,"n":28,"o":67.8,"t":"2026-10-19T14:20:00Z","v":818,"vw":67.8525},{"c":67.63,"h":67.8,"l":67.595,"n":12,"o":67.595,"t":"2026-10-19T14:30:00Z","v":423,"vw":67.675},{"c":67.86,"h":67.89,"l":67.665,"n":68,"o":67.71,"t":"2026-10-19T14:35:00Z","v":1785,"vw":67.780682},{"c":67.675,"h":67.88,"l":67.46,"n":65,"o":67.88,"t":"2026-10-19T14:40:00Z","v":5800,"vw":67.686284},{"c":67.79,"h":67.85,"l":67.58,"n":37,"o":67.68,"t":"2026-10-19T14:45:00Z","v":924,"vw":67.717},{"c":67.79,"h":67.79,"l":67.59,"n":9,"o":67.59,"t":"2026-10-19T14:55:00Z","v":313,"vw":67.69},{"c":67.63,"h":67.94,"l":67.63,"n":81,"o":67.85,"t":"2026-10-19T15:00:00Z","v":2517,"vw":67.804186},{"c":67.715,"h":67.715,"l":67.62,"n":17,"o":67.62,"t":"2026-10-19T15:05:00Z","v":712,"vw":67.69125},{"c":67.7,"h":67.7,"l":67.7,"n":10,"o":67.7,"t":"2026-10-19T15:10:00Z","v":233,"vw":67.7},{"c":67.83,"h":67.94,"l":67.7,"n":87,"o":67.7,"t":"2026-10-19T15:15:00Z","v":5316,"vw":67.889209},{"c":67.89,"h":67.95,"l":67.89,"n":23,"o":67.95,"t":"2026-10-19T15:20:00Z","v":520,"vw":67.93},{"c":67.99,"h":67.99,"l":67.95,"n":12,"o":67.96,"t":"2026-10-19T15:30:00Z","v":537,"vw":67.967778},{"c":68.1,"h":68.19,"l":68.055,"n":49,"o":68.09,"t":"2026-10-19T15:35:00Z","v":1714,"vw":68.133371},{"c":68.2,"h":68.2,"l":68.2,"n":10,"o":68.2,"t":"2026-10-19T15:45:00Z","v":117,"vw":68.2},{"c":68.09,"h":68.11,"l":68.09,"n":53,"o":68.11,"t":"2026-10-19T15:50:00Z","v":1582,"vw":68.097778},{"c":67.9,"h":67.95,"l":67.9,"n":41,"o":67.95,"t":"2026-10-19T15:55:00Z","v":686,"vw":67.92},{"c":67.86,"h":67.89,"l":67.86,"n":19,"o":67.89,"t":"2026-10-19T16:00:00Z","v":449,"vw":67.875},{"c":67.875,"h":67.875,"l":67.78,"n":30,"o":67.78,"t":"2026-10-19T16:05:00Z","v":486,"vw":67.833333},{"c":67.865,"h":67.865,"l":67.865,"n":5,"o":67.865,"t":"2026-10-19T16:10:00Z","v":108,"vw":67.865},{"c":67.78,"h":67.855,"l":67.78,"n":34,"o":67.855,"t":"2026-10-19T16:20:00Z","v":418,"vw":67.8175},{"c":67.69,"h":67.7,"l":67.625,"n":29,"o":67.625,"t":"2026-10-19T16:35:00Z","v":564,"vw":67.671667},{"c":67.5981,"h":67.5981,"l":67.5981,"n":8,"o":67.5981,"t":"2026-10-19T16:40:00Z","v":138,"vw":67.5981},{"c":67.67,"h":67.67,"l":67.67,"n":5,"o":67.67,"t":"2026-10-19T16:45:00Z","v":145,"vw":67.67},{"c":67.6,"h":67.6,"l":67.6,"n":36,"o":67.6,"t":"2026-10-19T16:55:00Z","v":803,"vw":67.6},{"c":67.565,"h":67.59,"l":67.485,"n":110,"o":67.53,"t":"2026-10-19T17:00:00Z","v":8017,"vw":67.536532},{"c":67.55,"h":67.55,"l":67.55,"n":8,"o":67.55,"t":"2026-10-19T17:05:00Z","v":127,"vw":67.55},{"c":67.56,"h":67.65,"l":67.56,"n":75,"o":67.64,"t":"2026-10-19T17:10:00Z","v":2898,"vw":67.5905},{"c":67.66,"h":67.66,"l":67.66,"n":45,"o":67.66,"t":"2026-10-19T17:15:00Z","v":777,"vw":67.66},{"c":67.53,"h":67.6,"l":67.44,"n":88,"o":67.6,"t":"2026-10-19T17:20:00Z","v":7607,"vw":67.4987},{"c":67.46,"h":67.53,"l":67.46,"n":10,"o":67.53,"t":"2026-10-19T17:25:00Z","v":373,"vw":67.506667},{"c":67.6,"h":67.66,"l":67.545,"n":90,"o":67.545,"t":"2026-10-19T17:30:00Z","v":3177,"vw":67.603887},{"c":67.635,"h":67.645,"l":67.57,"n":32,"o":67.645,"t":"2026-10-19T17:35:00Z","v":951,"vw":67.626275},{"c":67.635,"h":67.635,"l":67.635,"n":22,"o":67.635,"t":"2026-10-19T17:40:00Z","v":806,"vw":67.635},{"c":67.55,"h":67.57,"l":67.55,"n":19,"o":67.57,"t":"2026-10-19T17:45:00Z","v":625,"vw":67.56},{"c":67.53,"h":67.63,"l":67.53,"n":48,"o":67.56,"t":"2026-10-19T17:50:00Z","v":1699,"vw":67.567084},{"c":67.625,"h":67.625,"l":67.625,"n":12,"o":67.625,"t":"2026-10-19T17:55:00Z","v":392,"vw":67.625},{"c":67.81,"h":67.835,"l":67.62,"n":105,"o":67.625,"t":"2026-10-19T18:00:00Z","v":3114,"vw":67.702646},{"c":67.95,"h":67.95,"l":67.94,"n":39,"o":67.94,"t":"2026-10-19T18:05:00Z","v":1651,"vw":67.945979},{"c":67.95,"h":68.02,"l":67.93,"n":85,"o":67.95,"t":"2026-10-19T18:10:00Z","v":3726,"vw":67.991919},{"c":67.91,"h":67.91,"l":67.91,"n":23,"o":67.91,"t":"2026-10-19T18:25:00Z","v":792,"vw":67.91},{"c":67.93,"h":67.93,"l":67.93,"n":16,"o":67.93,"t":"2026-10-19T18:30:00Z","v":546,"vw":67.93},{"c":67.945,"h":67.97,"l":67.9,"n":52,"o":67.9,"t":"2026-10-19T18:35:00Z","v":885,"vw":67.94},{"c":67.945,"h":67.945,"l":67.89,"n":54,"o":67.89,"t":"2026-10-19T18:40:00Z","v":1541,"vw":67.914053},{"c":67.96,"h":68.02,"l":67.96,"n":111,"o":68,"t":"2026-10-19T18:45:00Z","v":3355,"vw":68.005019},{"c":67.93,"h":68.01,"l":67.93,"n":47,"o":68.01,"t":"2026-10-19T18:50:00Z","v":2489,"vw":67.970548},{"c":67.85,"h":67.95,"l":67.85,"n":59,"o":67.95,"t":"2026-10-19T18:55:00Z","v":1245,"vw":67.886743},{"c":68,"h":68.01,"l":67.99,"n":95,"o":67.99,"t":"2026-10-19T19:00:00Z","v":4077,"vw":67.995065},{"c":68,"h":68,"l":67.975,"n":20,"o":67.975,"t":"2026-10-19T19:05:00Z","v":1036,"vw":67.988889},{"c":67.99,"h":68.02,"l":67.935,"n":124,"o":67.975,"t":"2026-10-19T19:15:00Z","v":3966,"vw":67.979359},{"c":67.98,"h":68.04,"l":67.92,"n":30,"o":68.04,"t":"2026-10-19T19:20:00Z","v":1475,"vw":67.98},{"c":67.835,"h":67.98,"l":67.83,"n":106,"o":67.98,"t":"2026-10-19T19:25:00Z","v":3943,"vw":67.884096},{"c":67.885,"h":67.9,"l":67.855,"n":92,"o":67.89,"t":"2026-10-19T19:30:00Z","v":3170,"vw":67.8892},{"c":67.895,"h":67.94,"l":67.89,"n":82,"o":67.89,"t":"2026-10-19T19:35:00Z","v":1373,"vw":67.919861},{"c":67.885,"h":67.95,"l":67.86,"n":170,"o":67.86,"t":"2026-10-19T19:40:00Z","v":6569,"vw":67.885334},{"c":67.65,"h":67.84,"l":67.61,"n":170,"o":67.84,"t":"2026-10-19T19:45:00Z","v":5859,"vw":67.695318},{"c":67.37,"h":67.6475,"l":67.31,"n":136,"o":67.635,"t":"2026-10-19T19:50:00Z","v":5294,"vw":67.49492},{"c":67.63,"h":67.66,"l":67.355,"n":634,"o":67.355,"t":"2026-10-19T19:55:00Z","v":19166,"vw":67.512816},{"c":67.57,"h":67.57,"l":67.55,"n":25,"o":67.55,"t":"2026-10-19T20:00:00Z","v":32432,"vw":67.569901},{"c":67.57,"h":67.57,"l":67.57,"n":1,"o":67.57,"t":"2026-10-19T20:25:00Z","v":34968,"vw":67.57},{"c":67.89,"h":67.89,"l":67.89,"n":14,"o":67.89,"t":"2026-10-20T13:30:00Z","v":502,"vw":67.89},{"c":67.81,"h":67.81,"l":67.81,"n":11,"o":67.81,"t":"2026-10-20T13:40:00Z","v":245,"vw":67.81},{"c":67.785,"h":68.1216,"l":67.785,"n":46,"o":67.795,"t":"2026-10-20T13:45:00Z","v":2236,"vw":67.808736},{"c":67.775,"h":67.81,"l":67.775,"n":47,"o":67.775,"t":"2026-10-20T13:50:00Z","v":2053,"vw":67.780291},{"c":67.78,"h":67.78,"l":67.78,"n":5,"o":67.78,"t":"2026-10-20T13:55:00Z","v":233,"vw":67.78},{"c":67.8668,"h":68.24,"l":67.8668,"n":57,"o":68.05,"t":"2026-10-20T14:05:00Z","v":4119,"vw":68.050419},{"c":68.21,"h":68.21,"l":68.21,"n":4,"o":68.21,"t":"2026-10-20T14:15:00Z","v":106,"vw":68.21},{"c":68.3542,"h":68.3542,"l":68.26,"n":7,"o":68.26,"t":"2026-10-20T14:20:00Z","v":228,"vw":68.3071},{"c":68.65,"h":68.65,"l":68.5,"n":43,"o":68.5,"t":"2026-10-20T14:25:00Z","v":986,"vw":68.596667},{"c":68.75,"h":68.75,"l":68.7,"n":35,"o":68.7,"t":"2026-10-20T14:30:00Z","v":786,"vw":68.72},{"c":68.56,"h":68.56,"l":68.56,"n":4,"o":68.56,"t":"2026-10-20T14:50:00Z","v":122,"vw":68.56},{"c":68.785,"h":68.95,"l":68.76,"n":91,"o":68.95,"t":"2026-10-20T14:55:00Z","v":2260,"vw":68.820473},{"c":68.785,"h":68.785,"l":68.785,"n":14,"o":68.785,"t":"2026-10-20T15:00:00Z","v":397,"vw":68.785},{"c":68.56,"h":68.785,"l":68.56,"n":115,"o":68.75,"t":"2026-10-20T15:10:00Z","v":3403,"vw":68.659727},{"c":68.71,"h":68.79,"l":68.7,"n":81,"o":68.7,"t":"2026-10-20T15:15:00Z","v":2829,"vw":68.736923},{"c":68.6,"h":68.695,"l":68.6,"n":47,"o":68.695,"t":"2026-10-20T15:20:00Z","v":1415,"vw":68.643189},{"c":68.74,"h":68.75,"l":68.74,"n":58,"o":68.74,"t":"2026-10-20T15:40:00Z","v":1039,"vw":68.746364},{"c":68.64,"h":68.64,"l":68.64,"n":17,"o":68.64,"t":"2026-10-20T15:45:00Z","v":238,"vw":68.64},{"c":68.59,"h":68.61,"l":68.59,"n":42,"o":68.61,"t":"2026-10-20T16:05:00Z","v":847,"vw":68.603921},{"c":68.52,"h":68.52,"l":68.52,"n":7,"o":68.52,"t":"2026-10-20T16:10:00Z","v":150,"vw":68.52},{"c":68.42,"h":68.57,"l":68.4,"n":99,"o":68.57,"t":"2026-10-20T16:15:00Z","v":2732,"vw":68.48686},{"c":68.48,"h":68.48,"l":68.355,"n":47,"o":68.355,"t":"2026-10-20T16:20:00Z","v":1765,"vw":68.444586},{"c":68.65,"h":68.65,"l":68.4971,"n":47,"o":68.4971,"t":"2026-10-20T16:25:00Z","v":1730,"vw":68.586696},{"c":68.51,"h":68.53,"l":68.51,"n":20,"o":68.53,"t":"2026-10-20T16:30:00Z","v":643,"vw":68.526},{"c":68.545,"h":68.545,"l":68.545,"n":8,"o":68.545,"t":"2026-10-20T16:40:00Z","v":423,"vw":68.545},{"c":68.545,"h":68.545,"l":68.545,"n":9,"o":68.545,"t":"2026-10-20T16:50:00Z","v":119,"vw":68.545},{"c":68.455,"h":68.555,"l":68.455,"n":18,"o":68.555,"t":"2026-10-20T17:00:00Z","v":379,"vw":68.49},{"c":68.5,"h":68.5,"l":68.5,"n":16,"o":68.5,"t":"2026-10-20T17:05:00Z","v":485,"vw":68.5},{"c":68.46,"h":68.47,"l":68.46,"n":60,"o":68.47,"t":"2026-10-20T17:10:00Z","v":1266,"vw":68.461592},{"c":68.55,"h":68.55,"l":68.53,"n":50,"o":68.55,"t":"2026-10-20T17:15:00Z","v":2003,"vw":68.547925},{"c":68.67,"h":68.68,"l":68.55,"n":88,"o":68.55,"t":"2026-10-20T17:20:00Z","v":4519,"vw":68.603801},{"c":68.57,"h":68.65,"l":68.57,"n":30,"o":68.65,"t":"2026-10-20T17:25:00Z","v":815,"vw":68.603333},{"c":68.64,"h":68.68,"l":68.62,"n":35,"o":68.62,"t":"2026-10-20T17:30:00Z","v":755,"vw":68.65},{"c":68.68,"h":68.68,"l":68.68,"n":6,"o":68.68,"t":"2026-10-20T17:35:00Z","v":116,"vw":68.68},{"c":68.62,"h":68.68,"l":68.62,"n":63,"o":68.68,"t":"2026-10-20T17:40:00Z","v":2775,"vw":68.673808},{"c":68.645,"h":68.66,"l":68.645,"n":17,"o":68.66,"t":"2026-10-20T17:45:00Z","v":562,"vw":68.651113},{"c":68.63,"h":68.63,"l":68.63,"n":17,"o":68.63,"t":"2026-10-20T17:50:00Z","v":328,"vw":68.63},{"c":68.66,"h":68.66,"l":68.66,"n":6,"o":68.66,"t":"2026-10-20T17:55:00Z","v":129,"vw":68.66},{"c":68.66,"h":68.66,"l":68.66,"n":7,"o":68.66,"t":"2026-10-20T18:00:00Z","v":238,"vw":68.66},{"c":68.65,"h":68.66,"l":68.58,"n":53,"o":68.59,"t":"2026-10-20T18:05:00Z","v":1351,"vw":68.608784},{"c":68.56,"h":68.56,"l":68.56,"n":31,"o":68.56,"t":"2026-10-20T18:10:00Z","v":709,"vw":68.56},{"c":68.615,"h":68.615,"l":68.615,"n":19,"o":68.615,"t":"2026-10-20T18:20:00Z","v":261,"vw":68.615},{"c":68.58,"h":68.58,"l":68.5,"n":18,"o":68.53,"t":"2026-10-20T18:30:00Z","v":453,"vw":68.54496},{"c":68.54,"h":68.625,"l":68.54,"n":60,"o":68.625,"t":"2026-10-20T18:40:00Z","v":2041,"vw":68.611923},{"c":68.52,"h":68.69,"l":68.52,"n":84,"o":68.66,"t":"2026-10-20T18:45:00Z","v":2016,"vw":68.592727},{"c":68.625,"h":68.625,"l":68.62,"n":55,"o":68.62,"t":"2026-10-20T18:50:00Z","v":2334,"vw":68.621634},{"c":68.625,"h":68.625,"l":68.51,"n":34,"o":68.625,"t":"2026-10-20T18:55:00Z","v":911,"vw":68.607733},{"c":68.625,"h":68.625,"l":68.625,"n":6,"o":68.625,"t":"2026-10-20T19:00:00Z","v":316,"vw":68.625},{"c":68.615,"h":68.615,"l":68.615,"n":22,"o":68.615,"t":"2026-10-20T19:05:00Z","v":868,"vw":68.615},{"c":68.27,"h":68.615,"l":68.27,"n":199,"o":68.615,"t":"2026-10-20T19:10:00Z","v":6648,"vw":68.407811},{"c":68.24,"h":68.28,"l":68.12,"n":61,"o":68.28,"t":"2026-10-20T19:15:00Z","v":2176,"vw":68.234795},{"c":68.12,"h":68.12,"l":68.12,"n":10,"o":68.12,"t":"2026-10-20T19:20:00Z","v":393,"vw":68.12},{"c":67.9,"h":68.12,"l":67.9,"n":44,"o":68.12,"t":"2026-10-20T19:25:00Z","v":2753,"vw":68.103371},{"c":67.87,"h":68.005,"l":67.87,"n":52,"o":68.005,"t":"2026-10-20T19:30:00Z","v":983,"vw":67.961198},{"c":67.77,"h":68,"l":67.77,"n":176,"o":68,"t":"2026-10-20T19:35:00Z","v":4641,"vw":67.925559},{"c":67.74,"h":67.85,"l":67.73,"n":135,"o":67.77,"t":"2026-10-20T19:40:00Z","v":3570,"vw":67.765127},{"c":67.85,"h":67.85,"l":67.785,"n":123,"o":67.845,"t":"2026-10-20T19:45:00Z","v":1969,"vw":67.833096},{"c":67.745,"h":67.8525,"l":67.73,"n":124,"o":67.73,"t":"2026-10-20T19:50:00Z","v":2194,"vw":67.807023},{"c":67.71,"h":67.855,"l":67.55,"n":757,"o":67.69,"t":"2026-10-20T19:55:00Z","v":21618,"vw":67.719538},{"c":67.84,"h":67.84,"l":67.83,"n":21,"o":67.83,"t":"2026-10-20T20:00:00Z","v":48499,"vw":67.839979},{"c":67.84,"h":67.84,"l":67.84,"n":7,"o":67.84,"t":"2026-10-21T11:10:00Z","v":506,"vw":67.84},{"c":67.84,"h":67.84,"l":67.84,"n":6,"o":67.84,"t":"2026-10-21T11:15:00Z","v":833,"vw":67.84},{"c":67.9,"h":68,"l":67.9,"n":13,"o":68,"t":"2026-10-21T11:20:00Z","v":1090,"vw":67.953937},{"c":68.26,"h":68.31,"l":68.11,"n":20,"o":68.11,"t":"2026-10-21T11:25:00Z","v":1766,"vw":68.20673},{"c":68.15,"h":68.15,"l":68.15,"n":6,"o":68.15,"t":"2026-10-21T11:35:00Z","v":256,"vw":68.15},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-21T13:25:00Z","v":501,"vw":68.61},{"c":68.38,"h":69.1,"l":68.38,"n":23,"o":68.47,"t":"2026-10-21T13:30:00Z","v":6601,"vw":68.790346},{"c":68.2,"h":68.2,"l":68.2,"n":9,"o":68.2,"t":"2026-10-21T13:40:00Z","v":309,"vw":68.2},{"c":68.2,"h":68.2,"l":67.87,"n":26,"o":67.87,"t":"2026-10-21T13:45:00Z","v":1213,"vw":68.116667},{"c":68.19,"h":68.2,"l":68.19,"n":22,"o":68.2,"t":"2026-10-21T13:50:00Z","v":1296,"vw":68.198857},{"c":68.18,"h":68.2,"l":67.6806,"n":79,"o":67.91,"t":"2026-10-21T13:55:00Z","v":3921,"vw":67.822485},{"c":67.79,"h":68.18,"l":67.79,"n":24,"o":68.18,"t":"2026-10-21T14:00:00Z","v":643,"vw":67.985},{"c":67.965,"h":67.965,"l":67.66,"n":33,"o":67.75,"t":"2026-10-21T14:05:00Z","v":1377,"vw":67.7465},{"c":67.87,"h":68.085,"l":67.59,"n":63,"o":67.59,"t":"2026-10-21T14:10:00Z","v":3683,"vw":67.889667},{"c":67.615,"h":67.87,"l":67.51,"n":38,"o":67.87,"t":"2026-10-21T14:15:00Z","v":1219,"vw":67.695},{"c":67.71,"h":67.71,"l":67.4153,"n":10,"o":67.71,"t":"2026-10-21T14:20:00Z","v":473,"vw":67.611767},{"c":67.71,"h":68.07,"l":67.71,"n":32,"o":68.07,"t":"2026-10-21T14:25:00Z","v":2381,"vw":67.994378},{"c":67.8,"h":68.08,"l":67.71,"n":51,"o":67.71,"t":"2026-10-21T14:30:00Z","v":1783,"vw":67.994444},{"c":67.51,"h":67.8,"l":67.51,"n":26,"o":67.8,"t":"2026-10-21T14:35:00Z","v":666,"vw":67.727647},{"c":67.93,"h":67.93,"l":67.78,"n":69,"o":67.79,"t":"2026-10-21T14:40:00Z","v":2490,"vw":67.825},{"c":68.125,"h":68.125,"l":67.93,"n":66,"o":67.93,"t":"2026-10-21T14:45:00Z","v":1834,"vw":68.004753},{"c":68.125,"h":68.125,"l":68.125,"n":5,"o":68.125,"t":"2026-10-21T14:50:00Z","v":123,"vw":68.125},{"c":68.055,"h":68.055,"l":68.055,"n":24,"o":68.055,"t":"2026-10-21T14:55:00Z","v":578,"vw":68.055},{"c":68.055,"h":68.055,"l":68.055,"n":5,"o":68.055,"t":"2026-10-21T15:00:00Z","v":140,"vw":68.055},{"c":67.85,"h":67.865,"l":67.83,"n":86,"o":67.85,"t":"2026-10-21T15:05:00Z","v":5300,"vw":67.854643},{"c":67.905,"h":67.905,"l":67.905,"n":8,"o":67.905,"t":"2026-10-21T15:10:00Z","v":149,"vw":67.905},{"c":67.91,"h":67.91,"l":67.89,"n":5,"o":67.89,"t":"2026-10-21T15:15:00Z","v":208,"vw":67.9},{"c":68.13,"h":68.15,"l":67.955,"n":27,"o":67.955,"t":"2026-10-21T15:25:00Z","v":1513,"vw":68.110556},{"c":68.075,"h":68.2,"l":68.075,"n":91,"o":68.12,"t":"2026-10-21T15:30:00Z","v":2787,"vw":68.135833},{"c":68.095,"h":68.2,"l":68.095,"n":21,"o":68.2,"t":"2026-10-21T15:35:00Z","v":982,"vw":68.114091},{"c":68.01,"h":68.095,"l":67.87,"n":84,"o":67.99,"t":"2026-10-21T15:40:00Z","v":3971,"vw":67.971431},{"c":68.01,"h":68.01,"l":68.01,"n":6,"o":68.01,"t":"2026-10-21T15:45:00Z","v":160,"vw":68.01},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-10-21T15:50:00Z","v":116,"vw":68.01},{"c":67.7,"h":68.01,"l":67.7,"n":63,"o":68.01,"t":"2026-10-21T15:55:00Z","v":2548,"vw":67.827857},{"c":67.69,"h":67.884,"l":67.69,"n":21,"o":67.884,"t":"2026-10-21T16:00:00Z","v":1098,"vw":67.781802},{"c":67.81,"h":67.81,"l":67.63,"n":81,"o":67.68,"t":"2026-10-21T16:05:00Z","v":4653,"vw":67.746528},{"c":67.83,"h":67.91,"l":67.83,"n":33,"o":67.84,"t":"2026-10-21T16:10:00Z","v":1287,"vw":67.858889},{"c":67.83,"h":67.86,"l":67.75,"n":29,"o":67.86,"t":"2026-10-21T16:15:00Z","v":1980,"vw":67.789728},{"c":67.83,"h":67.83,"l":67.73,"n":14,"o":67.73,"t":"2026-10-21T16:20:00Z","v":427,"vw":67.796667},{"c":67.82,"h":67.83,"l":67.69,"n":26,"o":67.83,"t":"2026-10-21T16:25:00Z","v":1137,"vw":67.743333},{"c":68.09,"h":68.09,"l":67.82,"n":125,"o":67.82,"t":"2026-10-21T16:35:00Z","v":4434,"vw":67.956868},{"c":68.095,"h":68.095,"l":68.095,"n":13,"o":68.095,"t":"2026-10-21T16:40:00Z","v":567,"vw":68.095},{"c":68.095,"h":68.095,"l":67.93,"n":20,"o":68.095,"t":"2026-10-21T16:45:00Z","v":987,"vw":68.002049},{"c":68.035,"h":68.05,"l":68.035,"n":9,"o":68.05,"t":"2026-10-21T16:50:00Z","v":380,"vw":68.0425},{"c":68.035,"h":68.035,"l":68.035,"n":3,"o":68.035,"t":"2026-10-21T16:55:00Z","v":112,"vw":68.035},{"c":68.01,"h":68.035,"l":68.01,"n":12,"o":68.035,"t":"2026-10-21T17:00:00Z","v":409,"vw":68.0225},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-10-21T17:05:00Z","v":116,"vw":68.01},{"c":68.13,"h":68.15,"l":68.13,"n":50,"o":68.14,"t":"2026-10-21T17:15:00Z","v":2830,"vw":68.139444},{"c":68.2,"h":68.21,"l":68.2,"n":75,"o":68.21,"t":"2026-10-21T17:20:00Z","v":3382,"vw":68.205952},{"c":68.185,"h":68.185,"l":68.16,"n":19,"o":68.16,"t":"2026-10-21T17:25:00Z","v":408,"vw":68.1725},{"c":68.185,"h":68.185,"l":68.185,"n":10,"o":68.185,"t":"2026-10-21T17:30:00Z","v":272,"vw":68.185},{"c":68.185,"h":68.185,"l":68.185,"n":8,"o":68.185,"t":"2026-10-21T17:40:00Z","v":449,"vw":68.185},{"c":68.185,"h":68.185,"l":68.185,"n":7,"o":68.185,"t":"2026-10-21T17:45:00Z","v":249,"vw":68.185},{"c":68.29,"h":68.29,"l":68.27,"n":40,"o":68.28,"t":"2026-10-21T17:50:00Z","v":1986,"vw":68.280769},{"c":68.455,"h":68.475,"l":68.345,"n":63,"o":68.345,"t":"2026-10-21T17:55:00Z","v":3780,"vw":68.399322},{"c":68.28,"h":68.455,"l":68.26,"n":81,"o":68.455,"t":"2026-10-21T18:00:00Z","v":2648,"vw":68.302609},{"c":68.42,"h":68.42,"l":68.42,"n":6,"o":68.42,"t":"2026-10-21T18:05:00Z","v":142,"vw":68.42},{"c":68.42,"h":68.42,"l":68.24,"n":17,"o":68.24,"t":"2026-10-21T18:10:00Z","v":536,"vw":68.356667},{"c":68.41,"h":68.42,"l":68.41,"n":15,"o":68.42,"t":"2026-10-21T18:15:00Z","v":330,"vw":68.415},{"c":68.4,"h":68.41,"l":68.4,"n":7,"o":68.41,"t":"2026-10-21T18:20:00Z","v":235,"vw":68.405192},{"c":68.41,"h":68.41,"l":68.41,"n":5,"o":68.41,"t":"2026-10-21T18:25:00Z","v":132,"vw":68.41},{"c":68.405,"h":68.41,"l":68.26,"n":43,"o":68.26,"t":"2026-10-21T18:30:00Z","v":1951,"vw":68.39406},{"c":68.4,"h":68.405,"l":68.4,"n":28,"o":68.405,"t":"2026-10-21T18:35:00Z","v":473,"vw":68.402016},{"c":68.53,"h":68.57,"l":68.41,"n":16,"o":68.41,"t":"2026-10-21T18:40:00Z","v":653,"vw":68.503333},{"c":68.4,"h":68.55,"l":68.4,"n":60,"o":68.55,"t":"2026-10-21T18:45:00Z","v":2558,"vw":68.424171},{"c":68.26,"h":68.27,"l":68.11,"n":158,"o":68.27,"t":"2026-10-21T18:50:00Z","v":6132,"vw":68.208501},{"c":67.98,"h":68.205,"l":67.88,"n":102,"o":68.205,"t":"2026-10-21T18:55:00Z","v":3376,"vw":68.048474},{"c":67.91,"h":67.975,"l":67.91,"n":62,"o":67.975,"t":"2026-10-21T19:00:00Z","v":1129,"vw":67.922795},{"c":67.98,"h":68.04,"l":67.89,"n":66,"o":67.91,"t":"2026-10-21T19:05:00Z","v":1700,"vw":67.971},{"c":67.935,"h":67.935,"l":67.88,"n":59,"o":67.91,"t":"2026-10-21T19:10:00Z","v":1517,"vw":67.904167},{"c":68.07,"h":68.08,"l":67.935,"n":88,"o":67.935,"t":"2026-10-21T19:15:00Z","v":3117,"vw":67.995566},{"c":68.095,"h":68.19,"l":68.08,"n":171,"o":68.08,"t":"2026-10-21T19:20:00Z","v":4766,"vw":68.138532},{"c":68.21,"h":68.3,"l":68.095,"n":108,"o":68.095,"t":"2026-10-21T19:25:00Z","v":3211,"vw":68.169167},{"c":68.2,"h":68.29,"l":68.2,"n":65,"o":68.29,"t":"2026-10-21T19:30:00Z","v":1281,"vw":68.232143},{"c":68.155,"h":68.18,"l":68.08,"n":124,"o":68.12,"t":"2026-10-21T19:35:00Z","v":4068,"vw":68.108437},{"c":68.025,"h":68.15,"l":67.97,"n":135,"o":68.06,"t":"2026-10-21T19:40:00Z","v":3059,"vw":68.046534},{"c":68.02,"h":68.225,"l":68.02,"n":201,"o":68.09,"t":"2026-10-21T19:45:00Z","v":6223,"vw":68.10118},{"c":67.975,"h":68,"l":67.975,"n":77,"o":68,"t":"2026-10-21T19:50:00Z","v":1509,"vw":67.985917},{"c":68.14,"h":68.19,"l":67.87,"n":839,"o":67.91,"t":"2026-10-21T19:55:00Z","v":20455,"vw":68.048876},{"c":68.16,"h":68.16,"l":68.16,"n":19,"o":68.16,"t":"2026-10-21T20:00:00Z","v":40872,"vw":68.16},{"c":67.51,"h":67.51,"l":67.51,"n":6,"o":67.51,"t":"2026-10-22T13:30:00Z","v":1527,"vw":67.51},{"c":67.85,"h":67.85,"l":67.65,"n":46,"o":67.85,"t":"2026-10-22T13:35:00Z","v":2112,"vw":67.757012},{"c":67.69,"h":67.69,"l":67.69,"n":9,"o":67.69,"t":"2026-10-22T13:40:00Z","v":117,"vw":67.69},{"c":67.69,"h":67.69,"l":67.69,"n":3,"o":67.69,"t":"2026-10-22T13:50:00Z","v":230,"vw":67.69},{"c":68.305,"h":68.535,"l":68.15,"n":12,"o":68.535,"t":"2026-10-22T13:55:00Z","v":421,"vw":68.323703},{"c":68.785,"h":68.81,"l":68.785,"n":11,"o":68.81,"t":"2026-10-22T14:00:00Z","v":245,"vw":68.797745},{"c":68.195,"h":68.77,"l":68.195,"n":38,"o":68.77,"t":"2026-10-22T14:05:00Z","v":796,"vw":68.375312},{"c":68.3,"h":68.3,"l":68.3,"n":9,"o":68.3,"t":"2026-10-22T14:10:00Z","v":162,"vw":68.3},{"c":68.01,"h":68.39,"l":68.01,"n":77,"o":68.39,"t":"2026-10-22T14:15:00Z","v":3077,"vw":68.294399},{"c":67.68,"h":68.112,"l":67.68,"n":43,"o":68.112,"t":"2026-10-22T14:20:00Z","v":1196,"vw":67.963416},{"c":67.67,"h":67.67,"l":67.67,"n":16,"o":67.67,"t":"2026-10-22T14:40:00Z","v":220,"vw":67.67},{"c":67.51,"h":67.52,"l":67.51,"n":17,"o":67.52,"t":"2026-10-22T14:45:00Z","v":343,"vw":67.516667},{"c":67.745,"h":67.745,"l":67.47,"n":61,"o":67.685,"t":"2026-10-22T14:50:00Z","v":4811,"vw":67.607153},{"c":68.02,"h":68.02,"l":67.74,"n":118,"o":67.74,"t":"2026-10-22T14:55:00Z","v":2673,"vw":67.961477},{"c":67.72,"h":67.905,"l":67.72,"n":156,"o":67.73,"t":"2026-10-22T15:05:00Z","v":3611,"vw":67.772491},{"c":68.06,"h":68.06,"l":67.89,"n":93,"o":67.89,"t":"2026-10-22T15:15:00Z","v":3591,"vw":67.973045},{"c":67.96,"h":68.14,"l":67.94,"n":89,"o":68.14,"t":"2026-10-22T15:25:00Z","v":1547,"vw":68.028},{"c":68.06,"h":68.12,"l":68.06,"n":64,"o":68.08,"t":"2026-10-22T15:35:00Z","v":2037,"vw":68.087984},{"c":68.24,"h":68.24,"l":68.09,"n":45,"o":68.1175,"t":"2026-10-22T15:40:00Z","v":1344,"vw":68.196563},{"c":68.275,"h":68.28,"l":68.22,"n":92,"o":68.22,"t":"2026-10-22T15:45:00Z","v":2252,"vw":68.25125},{"c":68.32,"h":68.34,"l":68.215,"n":39,"o":68.215,"t":"2026-10-22T15:50:00Z","v":1002,"vw":68.314327},{"c":68.2,"h":68.21,"l":68.2,"n":9,"o":68.21,"t":"2026-10-22T16:00:00Z","v":836,"vw":68.203479},{"c":68.215,"h":68.215,"l":68.215,"n":18,"o":68.215,"t":"2026-10-22T16:05:00Z","v":1514,"vw":68.215},{"c":68.19,"h":68.19,"l":68.19,"n":4,"o":68.19,"t":"2026-10-22T16:10:00Z","v":234,"vw":68.19},{"c":68.32,"h":68.32,"l":68.27,"n":85,"o":68.27,"t":"2026-10-22T16:15:00Z","v":2488,"vw":68.284167},{"c":68.54,"h":68.54,"l":68.43,"n":57,"o":68.45,"t":"2026-10-22T16:20:00Z","v":2778,"vw":68.452256},{"c":68.6,"h":68.6,"l":68.6,"n":12,"o":68.6,"t":"2026-10-22T16:25:00Z","v":363,"vw":68.6},{"c":68.5,"h":68.635,"l":68.455,"n":80,"o":68.635,"t":"2026-10-22T16:30:00Z","v":2362,"vw":68.518947},{"c":68.38,"h":68.45,"l":68.38,"n":40,"o":68.45,"t":"2026-10-22T16:35:00Z","v":1242,"vw":68.411667},{"c":68.35,"h":68.52,"l":68.35,"n":86,"o":68.52,"t":"2026-10-22T16:40:00Z","v":1892,"vw":68.419091},{"c":68.23,"h":68.29,"l":68.23,"n":45,"o":68.29,"t":"2026-10-22T16:45:00Z","v":791,"vw":68.27},{"c":68.45,"h":68.45,"l":68.31,"n":83,"o":68.31,"t":"2026-10-22T16:50:00Z","v":2901,"vw":68.393607},{"c":68.55,"h":68.55,"l":68.53,"n":23,"o":68.53,"t":"2026-10-22T16:55:00Z","v":945,"vw":68.536},{"c":68.5,"h":68.5,"l":68.5,"n":20,"o":68.5,"t":"2026-10-22T17:00:00Z","v":941,"vw":68.5},{"c":68.3,"h":68.3,"l":68.3,"n":8,"o":68.3,"t":"2026-10-22T17:05:00Z","v":155,"vw":68.3},{"c":68.495,"h":68.62,"l":68.495,"n":72,"o":68.52,"t":"2026-10-22T17:10:00Z","v":2495,"vw":68.536854},{"c":68.49,"h":68.565,"l":68.49,"n":33,"o":68.565,"t":"2026-10-22T17:20:00Z","v":1043,"vw":68.512727},{"c":68.72,"h":68.72,"l":68.55,"n":119,"o":68.55,"t":"2026-10-22T17:25:00Z","v":3771,"vw":68.651389},{"c":68.7,"h":68.7,"l":68.7,"n":20,"o":68.7,"t":"2026-10-22T17:30:00Z","v":247,"vw":68.7},{"c":68.63,"h":68.63,"l":68.63,"n":23,"o":68.63,"t":"2026-10-22T17:35:00Z","v":470,"vw":68.63},{"c":68.505,"h":68.56,"l":68.505,"n":40,"o":68.56,"t":"2026-10-22T17:40:00Z","v":871,"vw":68.538},{"c":68.41,"h":68.53,"l":68.41,"n":57,"o":68.48,"t":"2026-10-22T17:50:00Z","v":1791,"vw":68.50812},{"c":68.59,"h":68.66,"l":68.51,"n":112,"o":68.51,"t":"2026-10-22T17:55:00Z","v":4446,"vw":68.601119},{"c":68.39,"h":68.5,"l":68.39,"n":57,"o":68.5,"t":"2026-10-22T18:00:00Z","v":1113,"vw":68.436667},{"c":68.63,"h":68.64,"l":68.62,"n":42,"o":68.62,"t":"2026-10-22T18:05:00Z","v":1272,"vw":68.63},{"c":68.58,"h":68.62,"l":68.58,"n":60,"o":68.62,"t":"2026-10-22T18:15:00Z","v":634,"vw":68.6},{"c":68.67,"h":68.67,"l":68.64,"n":62,"o":68.67,"t":"2026-10-22T18:20:00Z","v":1512,"vw":68.664454},{"c":68.61,"h":68.69,"l":68.61,"n":50,"o":68.69,"t":"2026-10-22T18:25:00Z","v":1074,"vw":68.65},{"c":68.52,"h":68.6,"l":68.52,"n":75,"o":68.6,"t":"2026-10-22T18:35:00Z","v":1341,"vw":68.555},{"c":68.425,"h":68.47,"l":68.35,"n":151,"o":68.47,"t":"2026-10-22T18:40:00Z","v":5346,"vw":68.434612},{"c":68.48,"h":68.48,"l":68.48,"n":24,"o":68.48,"t":"2026-10-22T18:45:00Z","v":706,"vw":68.48},{"c":68.46,"h":68.5,"l":68.46,"n":58,"o":68.5,"t":"2026-10-22T18:50:00Z","v":1129,"vw":68.487061},{"c":68.585,"h":68.61,"l":68.54,"n":63,"o":68.54,"t":"2026-10-22T18:55:00Z","v":2287,"vw":68.576333},{"c":68.5325,"h":68.5325,"l":68.48,"n":26,"o":68.48,"t":"2026-10-22T19:00:00Z","v":690,"vw":68.509674},{"c":68.55,"h":68.61,"l":68.51,"n":112,"o":68.51,"t":"2026-10-22T19:05:00Z","v":4195,"vw":68.578712},{"c":68.6,"h":68.605,"l":68.6,"n":51,"o":68.605,"t":"2026-10-22T19:10:00Z","v":1613,"vw":68.601114},{"c":68.79,"h":68.79,"l":68.62,"n":62,"o":68.62,"t":"2026-10-22T19:15:00Z","v":2661,"vw":68.679684},{"c":68.835,"h":68.835,"l":68.835,"n":19,"o":68.835,"t":"2026-10-22T19:20:00Z","v":179,"vw":68.835},{"c":68.93,"h":68.93,"l":68.84,"n":108,"o":68.875,"t":"2026-10-22T19:25:00Z","v":4043,"vw":68.882851},{"c":68.91,"h":68.91,"l":68.91,"n":19,"o":68.91,"t":"2026-10-22T19:30:00Z","v":295,"vw":68.91},{"c":68.905,"h":68.91,"l":68.905,"n":33,"o":68.91,"t":"2026-10-22T19:35:00Z","v":497,"vw":68.9075},{"c":69.04,"h":69.04,"l":68.91,"n":120,"o":68.91,"t":"2026-10-22T19:40:00Z","v":3369,"vw":69.001499},{"c":69.2,"h":69.2,"l":69.03,"n":213,"o":69.05,"t":"2026-10-22T19:45:00Z","v":5579,"vw":69.079082},{"c":69.685,"h":69.685,"l":69.34,"n":179,"o":69.4175,"t":"2026-10-22T19:50:00Z","v":6543,"vw":69.491723},{"c":69.26,"h":69.685,"l":69.19,"n":856,"o":69.685,"t":"2026-10-22T19:55:00Z","v":26785,"vw":69.394495},{"c":69.26,"h":69.26,"l":69.26,"n":24,"o":69.26,"t":"2026-10-22T20:00:00Z","v":36720,"vw":69.26}],"history":[{"c":44.75,"h":45.79,"l":44.64,"n":1768,"o":45.79,"t":"2024-10-21T04:00:00Z","v":420548,"vw":44.911365},{"c":45.3,"h":45.35,"l":44.1502,"n":2380,"o":44.27,"t":"2024-10-22T04:00:00Z","v":92721,"vw":44.97074},{"c":45.49,"h":46.01,"l":44.71,"n":3643,"o":44.8,"t":"2024-10-23T04:00:00Z","v":134111,"vw":45.390287},{"c":45.97,"h":45.99,"l":45.13,"n":3852,"o":45.67,"t":"2024-10-24T04:00:00Z","v":147400,"vw":45.779328},{"c":46.75,"h":47.69,"l":46.58,"n":3319,"o":46.58,"t":"2024-10-25T04:00:00Z","v":144453,"vw":46.943379},{"c":47,"h":47.65,"l":46.83,"n":3989,"o":47.17,"t":"2024-10-28T04:00:00Z","v":166079,"vw":47.024008},{"c":47.29,"h":47.35,"l":46.36,"n":4407,"o":47.17,"t":"2024-10-29T04:00:00Z","v":251807,"vw":47.046397},{"c":47.55,"h":47.73,"l":47.03,"n":3152,"o":47.03,"t":"2024-10-30T04:00:00Z","v":170978,"vw":47.487997},{"c":46.28,"h":47.65,"l":46.28,"n":4191,"o":47.65,"t":"2024-10-31T04:00:00Z","v":208280,"vw":46.634578},{"c":46.54,"h":46.92,"l":46.27,"n":3897,"o":46.48,"t":"2024-11-01T04:00:00Z","v":188501,"vw":46.549228},{"c":46.93,"h":47.01,"l":45.85,"n":4167,"o":46.46,"t":"2024-11-04T05:00:00Z","v":135159,"vw":46.730213},{"c":48.31,"h":48.5,"l":46.68,"n":6738,"o":46.8,"t":"2024-11-05T05:00:00Z","v":316719,"vw":47.983467},{"c":49.89,"h":51.81,"l":49.7,"n":10054,"o":50.73,"t":"2024-11-06T05:00:00Z","v":356038,"vw":50.164827},{"c":43.04,"h":46.8,"l":39,"n":17105,"o":46.8,"t":"2024-11-07T05:00:00Z","v":684838,"vw":42.362606},{"c":41.05,"h":44.7,"l":40.57,"n":8892,"o":43.06,"t":"2024-11-08T05:00:00Z","v":384621,"vw":41.719503},{"c":40.32,"h":41.05,"l":38.91,"n":5877,"o":41.05,"t":"2024-11-11T05:00:00Z","v":324050,"vw":40.173294},{"c":40.51,"h":42,"l":39.47,"n":5829,"o":40.95,"t":"2024-11-12T05:00:00Z","v":302221,"vw":40.379616},{"c":39.68,"h":41.77,"l":39.445,"n":5499,"o":41.09,"t":"2024-11-13T05:00:00Z","v":228718,"vw":40.049968},{"c":39.11,"h":39.97,"l":38.5,"n":5750,"o":39.68,"t":"2024-11-14T05:00:00Z","v":224374,"vw":39.062169},{"c":40.58,"h":40.67,"l":38.99,"n":4882,"o":39.63,"t":"2024-11-15T05:00:00Z","v":226767,"vw":39.900115},{"c":41.31,"h":42.07,"l":40.63,"n":4025,"o":40.63,"t":"2024-11-18T05:00:00Z","v":193487,"vw":41.404268},{"c":41.97,"h":42.04,"l":40.44,"n":3465,"o":41.23,"t":"2024-11-19T05:00:00Z","v":127222,"vw":41.735293},{"c":42.8,"h":42.85,"l":41.46,"n":3510,"o":41.64,"t":"2024-11-20T05:00:00Z","v":138165,"vw":42.403545},{"c":44.23,"h":44.33,"l":43,"n":3032,"o":43.15,"t":"2024-11-21T05:00:00Z","v":128791,"vw":44.016568},{"c":45.69,"h":45.75,"l":43.89,"n":3922,"o":44.5,"t":"2024-11-22T05:00:00Z","v":207789,"vw":45.383085},{"c":46.68,"h":47.01,"l":45.78,"n":4537,"o":45.78,"t":"2024-11-25T05:00:00Z","v":225726,"vw":46.693212},{"c":46.97,"h":47.44,"l":46.2964,"n":5214,"o":46.61,"t":"2024-11-26T05:00:00Z","v":213798,"vw":46.884057},{"c":46.53,"h":47.39,"l":46.3001,"n":2442,"o":46.98,"t":"2024-11-27T05:00:00Z","v":90312,"vw":46.56297},{"c":46.22,"h":47.105,"l":46.22,"n":2762,"o":46.79,"t":"2024-11-29T05:00:00Z","v":95040,"vw":46.502866},{"c":47.1,"h":47.73,"l":45.945,"n":5145,"o":46.41,"t":"2024-12-02T05:00:00Z","v":139371,"vw":47.107748},{"c":46.35,"h":47.46,"l":46.16,"n":3345,"o":47,"t":"2024-12-03T05:00:00Z","v":124229,"vw":46.554825},{"c":46.75,"h":47.895,"l":46.3,"n":3168,"o":46.96,"t":"2024-12-04T05:00:00Z","v":129241,"vw":46.729739},{"c":46.26,"h":47.085,"l":45.77,"n":3389,"o":46.99,"t":"2024-12-05T05:00:00Z","v":139255,"vw":46.255091},{"c":46.89,"h":47.1,"l":46.31,"n":3203,"o":46.55,"t":"2024-12-06T05:00:00Z","v":78918,"vw":46.786434},{"c":47.16,"h":47.53,"l":46.74,"n":3417,"o":46.92,"t":"2024-12-09T05:00:00Z","v":91913,"vw":47.172816},{"c":48.68,"h":49.05,"l":46.97,"n":4455,"o":47,"t":"2024-12-10T05:00:00Z","v":185305,"vw":48.279728},{"c":49.38,"h":49.54,"l":48.1618,"n":3964,"o":49.03,"t":"2024-12-11T05:00:00Z","v":159678,"vw":49.231554},{"c":47.77,"h":50.11,"l":47.435,"n":4777,"o":49.73,"t":"2024-12-12T05:00:00Z","v":171805,"vw":48.546069},{"c":48.41,"h":48.91,"l":46.32,"n":4310,"o":47.63,"t":"2024-12-13T05:00:00Z","v":183350,"vw":47.370982},{"c":47.71,"h":49.08,"l":47.67,"n":4021,"o":48.2,"t":"2024-12-16T05:00:00Z","v":109496,"vw":48.232236},{"c":47.22,"h":47.81,"l":46.82,"n":3356,"o":47.5,"t":"2024-12-17T05:00:00Z","v":104396,"vw":47.277493},{"c":44.73,"h":47.74,"l":44.12,"n":4832,"o":47.52,"t":"2024-12-18T05:00:00Z","v":235601,"vw":45.372651},{"c":43.51,"h":45.05,"l":43.49,"n":4172,"o":44.6,"t":"2024-12-19T05:00:00Z","v":146858,"vw":43.86971},{"c":43.86,"h":44.7434,"l":42.56,"n":4097,"o":42.69,"t":"2024-12-20T05:00:00Z","v":207272,"vw":43.682451},{"c":43.3,"h":43.99,"l":43.29,"n":3271,"o":43.99,"t":"2024-12-23T05:00:00Z","v":80288,"vw":43.446138},{"c":43.61,"h":43.83,"l":42.88,"n":1665,"o":43.25,"t":"2024-12-24T05:00:00Z","v":49793,"vw":43.50978},{"c":43.56,"h":43.6,"l":42.68,"n":3504,"o":42.97,"t":"2024-12-26T05:00:00Z","v":95489,"vw":43.232953},{"c":42.94,"h":43.53,"l":41.95,"n":3057,"o":43.31,"t":"2024-12-27T05:00:00Z","v":94351,"vw":42.734979},{"c":42.79,"h":43.12,"l":41.775,"n":2572,"o":42.73,"t":"2024-12-30T05:00:00Z","v":70903,"vw":42.795439},{"c":43.04,"h":43.3,"l":42.41,"n":3044,"o":43.07,"t":"2024-12-31T05:00:00Z","v":77801,"vw":42.96394},{"c":42.5,"h":43.37,"l":42.4,"n":3627,"o":43.28,"t":"2025-01-02T05:00:00Z","v":91998,"vw":42.599762},{"c":42.75,"h":43,"l":42.485,"n":2539,"o":42.72,"t":"2025-01-03T05:00:00Z","v":68427,"vw":42.733551},{"c":42.63,"h":43.455,"l":42.4,"n":2903,"o":42.96,"t":"2025-01-06T05:00:00Z","v":87072,"vw":42.62989},{"c":42.39,"h":42.95,"l":42.03,"n":3172,"o":42.95,"t":"2025-01-07T05:00:00Z","v":97267,"vw":42.419369},{"c":42.07,"h":42.26,"l":41.59,"n":2922,"o":41.93,"t":"2025-01-08T05:00:00Z","v":86120,"vw":42.009504},{"c":41.06,"h":41.445,"l":40.57,"n":3319,"o":41.17,"t":"2025-01-10T05:00:00Z","v":110234,"vw":41.003885},{"c":40.6,"h":40.755,"l":39.9,"n":3120,"o":40.44,"t":"2025-01-13T05:00:00Z","v":128299,"vw":40.468035},{"c":41.84,"h":42.565,"l":40.53,"n":3283,"o":40.53,"t":"2025-01-14T05:00:00Z","v":112647,"vw":41.852999},{"c":43.01,"h":43.27,"l":42.42,"n":2697,"o":42.97,"t":"2025-01-15T05:00:00Z","v":86677,"vw":42.979595},{"c":43.02,"h":43.28,"l":42.75,"n":2106,"o":42.75,"t":"2025-01-16T05:00:00Z","v":68408,"vw":43.034053},{"c":44.49,"h":44.76,"l":43.53,"n":2571,"o":43.53,"t":"2025-01-17T05:00:00Z","v":80020,"vw":44.276589},{"c":45.9,"h":46.17,"l":44.2901,"n":3168,"o":45,"t":"2025-01-21T05:00:00Z","v":93832,"vw":45.775222},{"c":44.79,"h":46.23,"l":44.66,"n":3165,"o":46.01,"t":"2025-01-22T05:00:00Z","v":90336,"vw":44.98619},{"c":44.44,"h":45.04,"l":43.92,"n":3127,"o":43.92,"t":"2025-01-23T05:00:00Z","v":91309,"vw":44.381474},{"c":44.98,"h":45.26,"l":44.11,"n":2839,"o":44.43,"t":"2025-01-24T05:00:00Z","v":82916,"vw":44.902753},{"c":43.49,"h":44.85,"l":43.39,"n":3599,"o":44.43,"t":"2025-01-27T05:00:00Z","v":100778,"vw":43.730519},{"c":43.74,"h":43.88,"l":42.89,"n":3183,"o":43.5,"t":"2025-01-28T05:00:00Z","v":76596,"vw":43.504467},{"c":42.66,"h":43.91,"l":42.27,"n":3172,"o":43.81,"t":"2025-01-29T05:00:00Z","v":95012,"vw":42.716284},{"c":43.46,"h":43.55,"l":42.22,"n":3247,"o":42.86,"t":"2025-01-30T05:00:00Z","v":98404,"vw":43.064726},{"c":43.29,"h":43.74,"l":42.78,"n":3821,"o":43.52,"t":"2025-01-31T05:00:00Z","v":120024,"vw":43.231281},{"c":42.06,"h":42.65,"l":41.97,"n":2776,"o":42.65,"t":"2025-02-03T05:00:00Z","v":68851,"vw":42.202647},{"c":42.54,"h":42.7699,"l":41.93,"n":2680,"o":42,"t":"2025-02-04T05:00:00Z","v":71554,"vw":42.519141},{"c":43,"h":43.335,"l":42.26,"n":3065,"o":42.87,"t":"2025-02-05T05:00:00Z","v":87179,"vw":42.947999},{"c":43.93,"h":44,"l":43.15,"n":3160,"o":43.46,"t":"2025-02-06T05:00:00Z","v":133141,"vw":43.776885},{"c":44.54,"h":44.58,"l":43.103,"n":4427,"o":43.72,"t":"2025-02-07T05:00:00Z","v":116531,"vw":43.996594},{"c":44.09,"h":44.89,"l":43.755,"n":4247,"o":44.59,"t":"2025-02-10T05:00:00Z","v":114594,"vw":44.155126},{"c":44,"h":44.79,"l":43.58,"n":5232,"o":43.64,"t":"2025-02-11T05:00:00Z","v":168396,"vw":44.045155},{"c":46.36,"h":47.23,"l":40.31,"n":6958,"o":43.26,"t":"2025-02-12T05:00:00Z","v":297142,"vw":45.255894},{"c":47,"h":47.8,"l":45.5025,"n":5162,"o":46.48,"t":"2025-02-13T05:00:00Z","v":156812,"vw":46.912429},{"c":46.6,"h":47.15,"l":45.46,"n":3273,"o":47,"t":"2025-02-14T05:00:00Z","v":81589,"vw":46.436901},{"c":46.23,"h":46.51,"l":45.23,"n":3819,"o":46.46,"t":"2025-02-18T05:00:00Z","v":145730,"vw":45.946406},{"c":45.54,"h":46.69,"l":45,"n":2544,"o":45.8,"t":"2025-02-19T05:00:00Z","v":81318,"vw":45.574862},{"c":44.87,"h":45.595,"l":44.4,"n":3788,"o":45.09,"t":"2025-02-20T05:00:00Z","v":96890,"vw":44.794118},{"c":44.41,"h":45.56,"l":43.81,"n":3961,"o":45.56,"t":"2025-02-21T05:00:00Z","v":106642,"vw":44.557804},{"c":43.24,"h":44.6738,"l":43.02,"n":3780,"o":44.49,"t":"2025-02-24T05:00:00Z","v":84774,"vw":43.435735},{"c":42.84,"h":43.47,"l":42.648,"n":3695,"o":43.29,"t":"2025-02-25T05:00:00Z","v":153044,"vw":42.919253},{"c":44.56,"h":44.75,"l":42,"n":4052,"o":42,"t":"2025-02-26T05:00:00Z","v":164477,"vw":44.307736},{"c":43.03,"h":45.9269,"l":43,"n":4412,"o":45.53,"t":"2025-02-27T05:00:00Z","v":193964,"vw":43.891634},{"c":44.23,"h":44.35,"l":43.065,"n":3825,"o":43.2,"t":"2025-02-28T05:00:00Z","v":144750,"vw":43.908757},{"c":43.06,"h":45.33,"l":43,"n":5382,"o":44.25,"t":"2025-03-03T05:00:00Z","v":193178,"vw":43.799691},{"c":42.99,"h":43.42,"l":42.005,"n":5119,"o":42.55,"t":"2025-03-04T05:00:00Z","v":217555,"vw":42.850551},{"c":43.31,"h":43.72,"l":42.68,"n":3762,"o":43.38,"t":"2025-03-05T05:00:00Z","v":210487,"vw":43.26572},{"c":42.73,"h":43.4,"l":42.205,"n":4242,"o":43.04,"t":"2025-03-06T05:00:00Z","v":164973,"vw":42.760607},{"c":43.73,"h":44.02,"l":41.935,"n":3921,"o":42.51,"t":"2025-03-07T05:00:00Z","v":130177,"vw":43.321276},{"c":43.37,"h":43.835,"l":42.75,"n":3708,"o":43.08,"t":"2025-03-10T04:00:00Z","v":122881,"vw":43.386568},{"c":43.31,"h":43.825,"l":42.73,"n":5350,"o":43.38,"t":"2025-03-11T04:00:00Z","v":129378,"vw":43.298437},{"c":42.3,"h":43.37,"l":42.03,"n":4112,"o":43.37,"t":"2025-03-12T04:00:00Z","v":131855,"vw":42.556505},{"c":41.73,"h":42.805,"l":41.47,"n":3048,"o":42.54,"t":"2025-03-13T04:00:00Z","v":86890,"vw":41.915939},{"c":42.64,"h":42.73,"l":41.632,"n":3310,"o":42.1,"t":"2025-03-14T04:00:00Z","v":133166,"vw":42.538847},{"c":43.78,"h":43.78,"l":42.565,"n":3694,"o":42.72,"t":"2025-03-17T04:00:00Z","v":106009,"vw":43.491325},{"c":43.88,"h":43.98,"l":43.215,"n":2401,"o":43.43,"t":"2025-03-18T04:00:00Z","v":88335,"vw":43.757882},{"c":43.51,"h":44.92,"l":43.31,"n":5038,"o":43.76,"t":"2025-03-19T04:00:00Z","v":154367,"vw":43.802808},{"c":43.26,"h":43.84,"l":42.73,"n":3812,"o":42.78,"t":"2025-03-20T04:00:00Z","v":111043,"vw":43.362187},{"c":42.64,"h":43.49,"l":42.1,"n":4041,"o":42.71,"t":"2025-03-21T04:00:00Z","v":269679,"vw":42.666395},{"c":43.68,"h":43.92,"l":42.59,"n":3207,"o":43.19,"t":"2025-03-24T04:00:00Z","v":102089,"vw":43.39168},{"c":43.17,"h":44.04,"l":42.84,"n":3550,"o":44.04,"t":"2025-03-25T04:00:00Z","v":124225,"vw":43.182855},{"c":43.11,"h":43.65,"l":42.5596,"n":2783,"o":43.39,"t":"2025-03-26T04:00:00Z","v":79903,"vw":43.051566},{"c":45.01,"h":45.31,"l":42.795,"n":3973,"o":42.85,"t":"2025-03-27T04:00:00Z","v":114875,"vw":44.714281},{"c":43.53,"h":44.9295,"l":42.82,"n":3068,"o":44.87,"t":"2025-03-28T04:00:00Z","v":81047,"vw":43.551623},{"c":43.72,"h":43.98,"l":42.475,"n":3268,"o":43.04,"t":"2025-03-31T04:00:00Z","v":116904,"vw":43.677614},{"c":44.09,"h":44.57,"l":43.69,"n":2954,"o":44.14,"t":"2025-04-01T04:00:00Z","v":70738,"vw":44.091759},{"c":44.74,"h":45.15,"l":42.93,"n":3585,"o":43.32,"t":"2025-04-02T04:00:00Z","v":119263,"vw":44.543394},{"c":40.04,"h":42.415,"l":39.9,"n":4833,"o":42.41,"t":"2025-04-03T04:00:00Z","v":186091,"vw":40.493473},{"c":38.14,"h":38.66,"l":36.49,"n":8359,"o":38.19,"t":"2025-04-04T04:00:00Z","v":332863,"vw":37.731338},{"c":37.38,"h":39.51,"l":34.875,"n":6716,"o":35,"t":"2025-04-07T04:00:00Z","v":369643,"vw":37.002509},{"c":37.04,"h":39.46,"l":36.47,"n":5680,"o":38.59,"t":"2025-04-08T04:00:00Z","v":174813,"vw":37.68569},{"c":41.41,"h":42.28,"l":36.425,"n":5782,"o":36.71,"t":"2025-04-09T04:00:00Z","v":226955,"vw":40.312168},{"c":40.49,"h":41.115,"l":39.195,"n":3677,"o":40.32,"t":"2025-04-10T04:00:00Z","v":139835,"vw":40.276648},{"c":41.37,"h":42.046,"l":39.34,"n":3944,"o":40.34,"t":"2025-04-11T04:00:00Z","v":146628,"vw":41.201721},{"c":41.67,"h":41.96,"l":40.6675,"n":3877,"o":41.8,"t":"2025-04-14T04:00:00Z","v":105894,"vw":41.552666},{"c":42.91,"h":42.95,"l":41.855,"n":3638,"o":42.01,"t":"2025-04-15T04:00:00Z","v":133571,"vw":42.725696},{"c":42.05,"h":42.63,"l":41.47,"n":3519,"o":42.63,"t":"2025-04-16T04:00:00Z","v":141386,"vw":41.958079},{"c":41.9,"h":42.61,"l":41.51,"n":3682,"o":42.1,"t":"2025-04-17T04:00:00Z","v":165964,"vw":42.079146},{"c":40.6,"h":41.95,"l":39.96,"n":4520,"o":41.31,"t":"2025-04-21T04:00:00Z","v":218872,"vw":40.617522},{"c":41.79,"h":42.27,"l":41.05,"n":3065,"o":41.05,"t":"2025-04-22T04:00:00Z","v":128593,"vw":41.821965},{"c":42.54,"h":43.94,"l":41.94,"n":4853,"o":43.17,"t":"2025-04-23T04:00:00Z","v":191578,"vw":42.451797},{"c":43.32,"h":43.36,"l":42.14,"n":3241,"o":42.51,"t":"2025-04-24T04:00:00Z","v":100343,"vw":43.125378},{"c":43.78,"h":43.87,"l":43.11,"n":2874,"o":43.11,"t":"2025-04-25T04:00:00Z","v":83096,"vw":43.594569},{"c":44,"h":44.3,"l":43.51,"n":3426,"o":43.72,"t":"2025-04-28T04:00:00Z","v":74169,"vw":43.933952},{"c":44.12,"h":44.23,"l":43.4,"n":4772,"o":43.69,"t":"2025-04-29T04:00:00Z","v":134829,"vw":43.90848},{"c":44.33,"h":44.385,"l":43,"n":3295,"o":43.53,"t":"2025-04-30T04:00:00Z","v":148655,"vw":44.155373},{"c":45.37,"h":45.545,"l":43.715,"n":4990,"o":44.41,"t":"2025-05-01T04:00:00Z","v":220588,"vw":45.082171},{"c":46.42,"h":46.64,"l":45.68,"n":4716,"o":46.64,"t":"2025-05-02T04:00:00Z","v":196590,"vw":46.380441},{"c":45.32,"h":46.14,"l":45.11,"n":3491,"o":45.75,"t":"2025-05-05T04:00:00Z","v":108942,"vw":45.529957},{"c":45.25,"h":45.65,"l":44.13,"n":4065,"o":44.55,"t":"2025-05-06T04:00:00Z","v":149334,"vw":45.268712},{"c":44,"h":46.4402,"l":43.61,"n":4899,"o":44.77,"t":"2025-05-07T04:00:00Z","v":187720,"vw":44.438107},{"c":46.37,"h":46.67,"l":44.75,"n":6286,"o":44.75,"t":"2025-05-08T04:00:00Z","v":219979,"vw":46.12261},{"c":46.25,"h":46.745,"l":45.93,"n":5112,"o":46.59,"t":"2025-05-09T04:00:00Z","v":175669,"vw":46.262672},{"c":47.98,"h":48.31,"l":46.815,"n":5796,"o":48.22,"t":"2025-05-12T04:00:00Z","v":229721,"vw":47.739013},{"c":48.74,"h":49.09,"l":48.13,"n":5099,"o":48.25,"t":"2025-05-13T04:00:00Z","v":186804,"vw":48.764775},{"c":48.89,"h":49.31,"l":48.35,"n":4253,"o":48.55,"t":"2025-05-14T04:00:00Z","v":134981,"vw":48.906394},{"c":49.46,"h":49.5,"l":48.46,"n":4245,"o":48.89,"t":"2025-05-15T04:00:00Z","v":167026,"vw":49.209054},{"c":49.39,"h":49.63,"l":49.04,"n":3522,"o":49.46,"t":"2025-05-16T04:00:00Z","v":146096,"vw":49.427668},{"c":48.74,"h":48.99,"l":48.475,"n":3551,"o":48.7,"t":"2025-05-19T04:00:00Z","v":91855,"vw":48.734497},{"c":48.8,"h":49.2,"l":48.265,"n":2949,"o":48.45,"t":"2025-05-20T04:00:00Z","v":100701,"vw":48.784772},{"c":47.76,"h":48.9031,"l":47.495,"n":3380,"o":48.41,"t":"2025-05-21T04:00:00Z","v":110551,"vw":47.907574},{"c":47.41,"h":47.82,"l":47.26,"n":3630,"o":47.66,"t":"2025-05-22T04:00:00Z","v":135944,"vw":47.579425},{"c":47.35,"h":47.73,"l":46.47,"n":3130,"o":46.47,"t":"2025-05-23T04:00:00Z","v":96291,"vw":47.32339},{"c":48.76,"h":48.86,"l":47.635,"n":3648,"o":47.81,"t":"2025-05-27T04:00:00Z","v":137692,"vw":48.441954},{"c":48.4,"h":48.94,"l":48.1,"n":2526,"o":48.79,"t":"2025-05-28T04:00:00Z","v":100205,"vw":48.434141},{"c":48.58,"h":48.85,"l":47.95,"n":3091,"o":48.4,"t":"2025-05-29T04:00:00Z","v":114059,"vw":48.548705},{"c":48.17,"h":48.73,"l":47.975,"n":2505,"o":48.38,"t":"2025-05-30T04:00:00Z","v":174916,"vw":48.223083},{"c":47.88,"h":48.295,"l":47.335,"n":3848,"o":48.04,"t":"2025-06-02T04:00:00Z","v":169116,"vw":47.768909},{"c":49.25,"h":49.27,"l":47.86,"n":4472,"o":47.95,"t":"2025-06-03T04:00:00Z","v":177352,"vw":48.820397},{"c":49.42,"h":49.55,"l":49.17,"n":3311,"o":49.54,"t":"2025-06-04T04:00:00Z","v":105487,"vw":49.400417},{"c":49.71,"h":50.01,"l":49.15,"n":4660,"o":49.47,"t":"2025-06-05T04:00:00Z","v":186680,"vw":49.772737},{"c":50,"h":50.66,"l":49.765,"n":3711,"o":50.66,"t":"2025-06-06T04:00:00Z","v":148841,"vw":50.11385},{"c":51.22,"h":51.27,"l":50.09,"n":6232,"o":50.26,"t":"2025-06-09T04:00:00Z","v":223065,"vw":50.731994},{"c":51.01,"h":51.98,"l":50.74,"n":4703,"o":51.25,"t":"2025-06-10T04:00:00Z","v":175591,"vw":51.107869},{"c":50.99,"h":51.3,"l":50.59,"n":3984,"o":51.14,"t":"2025-06-11T04:00:00Z","v":135494,"vw":51.062423},{"c":51.1,"h":51.57,"l":50.27,"n":3169,"o":50.55,"t":"2025-06-12T04:00:00Z","v":107690,"vw":51.094795},{"c":51.03,"h":51.3174,"l":50.27,"n":4284,"o":50.39,"t":"2025-06-13T04:00:00Z","v":126356,"vw":50.972082},{"c":51.4,"h":52.2468,"l":51.11,"n":5056,"o":51.52,"t":"2025-06-16T04:00:00Z","v":277930,"vw":51.630065},{"c":51.98,"h":51.98,"l":51.09,"n":5730,"o":51.11,"t":"2025-06-17T04:00:00Z","v":246016,"vw":51.625683},{"c":51.81,"h":52.3,"l":51.49,"n":5056,"o":51.89,"t":"2025-06-18T04:00:00Z","v":285615,"vw":51.913334},{"c":51.78,"h":52.15,"l":51.485,"n":3471,"o":51.96,"t":"2025-06-20T04:00:00Z","v":200121,"vw":51.833348},{"c":52,"h":52.21,"l":51.46,"n":4547,"o":52.05,"t":"2025-06-23T04:00:00Z","v":181957,"vw":51.936705},{"c":53.66,"h":53.66,"l":52.245,"n":8603,"o":52.51,"t":"2025-06-24T04:00:00Z","v":480777,"vw":53.031237},{"c":52.95,"h":54,"l":52.89,"n":5948,"o":53.71,"t":"2025-06-25T04:00:00Z","v":243545,"vw":53.37778},{"c":54.59,"h":54.62,"l":53.1,"n":5783,"o":53.1,"t":"2025-06-26T04:00:00Z","v":251510,"vw":54.021598},{"c":55.43,"h":55.55,"l":54.63,"n":5809,"o":55.03,"t":"2025-06-27T04:00:00Z","v":886022,"vw":55.32049},{"c":55.4,"h":55.78,"l":55.28,"n":5336,"o":55.61,"t":"2025-06-30T04:00:00Z","v":334110,"vw":55.445395},{"c":56.89,"h":57.41,"l":55.255,"n":9060,"o":55.3,"t":"2025-07-01T04:00:00Z","v":546018,"vw":56.721823},{"c":57.75,"h":58.04,"l":56.84,"n":9779,"o":57.05,"t":"2025-07-02T04:00:00Z","v":576943,"vw":57.484024},{"c":59,"h":59.36,"l":58.015,"n":4985,"o":58.37,"t":"2025-07-03T04:00:00Z","v":267317,"vw":58.663972},{"c":59.32,"h":59.92,"l":58.77,"n":6809,"o":58.77,"t":"2025-07-07T04:00:00Z","v":366346,"vw":59.513387},{"c":59.41,"h":59.99,"l":59.235,"n":6221,"o":59.66,"t":"2025-07-08T04:00:00Z","v":283628,"vw":59.536879},{"c":59.49,"h":59.9345,"l":58.68,"n":5022,"o":59.55,"t":"2025-07-09T04:00:00Z","v":227885,"vw":59.284387},{"c":60.21,"h":60.33,"l":59.06,"n":6696,"o":59.38,"t":"2025-07-10T04:00:00Z","v":402680,"vw":59.972513},{"c":59.89,"h":60.13,"l":59.36,"n":3948,"o":60.04,"t":"2025-07-11T04:00:00Z","v":143838,"vw":59.814897},{"c":59.91,"h":60,"l":58.8275,"n":6094,"o":59.99,"t":"2025-07-14T04:00:00Z","v":255531,"vw":59.745367},{"c":58.29,"h":60.36,"l":58.19,"n":5500,"o":60.36,"t":"2025-07-15T04:00:00Z","v":241974,"vw":58.66422},{"c":58.74,"h":59.2667,"l":58.105,"n":4712,"o":59.19,"t":"2025-07-16T04:00:00Z","v":170386,"vw":58.754667},{"c":58.62,"h":59.49,"l":58.38,"n":5484,"o":58.95,"t":"2025-07-17T04:00:00Z","v":162637,"vw":58.737287},{"c":59,"h":59.29,"l":58.38,"n":5362,"o":59.11,"t":"2025-07-18T04:00:00Z","v":177856,"vw":58.90719},{"c":59.04,"h":59.69,"l":58.89,"n":5487,"o":59.03,"t":"2025-07-21T04:00:00Z","v":230637,"vw":59.257178},{"c":59.2,"h":59.38,"l":58.71,"n":5748,"o":59,"t":"2025-07-22T04:00:00Z","v":209061,"vw":59.15629},{"c":59.25,"h":59.7401,"l":58.21,"n":5140,"o":59.23,"t":"2025-07-23T04:00:00Z","v":242721,"vw":59.14237},{"c":57.78,"h":59.14,"l":57.77,"n":4997,"o":58.78,"t":"2025-07-24T04:00:00Z","v":148449,"vw":58.070308},{"c":57.59,"h":58.36,"l":57.46,"n":4632,"o":58.36,"t":"2025-07-25T04:00:00Z","v":103172,"vw":57.651914},{"c":57.73,"h":58.12,"l":57.48,"n":5137,"o":57.6,"t":"2025-07-28T04:00:00Z","v":131826,"vw":57.785011},{"c":57.17,"h":58.875,"l":56.9617,"n":4304,"o":58.34,"t":"2025-07-29T04:00:00Z","v":108554,"vw":57.421208},{"c":56.07,"h":58.06,"l":55.63,"n":6249,"o":57.46,"t":"2025-07-30T04:00:00Z","v":168515,"vw":56.460269},{"c":56.29,"h":56.76,"l":55.5956,"n":6665,"o":56.11,"t":"2025-07-31T04:00:00Z","v":152209,"vw":56.298997},{"c":53.99,"h":56.05,"l":53.93,"n":5407,"o":56.05,"t":"2025-08-01T04:00:00Z","v":158258,"vw":54.348803},{"c":55.25,"h":55.3746,"l":54.265,"n":5419,"o":54.34,"t":"2025-08-04T04:00:00Z","v":139133,"vw":54.996377},{"c":56.22,"h":56.42,"l":54.59,"n":6026,"o":55.34,"t":"2025-08-05T04:00:00Z","v":230861,"vw":55.880278},{"c":59.47,"h":60.57,"l":57.055,"n":8195,"o":58.45,"t":"2025-08-06T04:00:00Z","v":376073,"vw":59.525602},{"c":60,"h":60.01,"l":58.795,"n":6673,"o":60,"t":"2025-08-07T04:00:00Z","v":227629,"vw":59.86059},{"c":59.99,"h":61.0141,"l":59.69,"n":7882,"o":60.38,"t":"2025-08-08T04:00:00Z","v":325999,"vw":60.083832},{"c":59.69,"h":60.355,"l":59.41,"n":4713,"o":60,"t":"2025-08-11T04:00:00Z","v":125950,"vw":59.735157},{"c":61.75,"h":61.77,"l":59.88,"n":6517,"o":60.23,"t":"2025-08-12T04:00:00Z","v":276053,"vw":60.95475},{"c":61.96,"h":62.6,"l":61.66,"n":4908,"o":62,"t":"2025-08-13T04:00:00Z","v":156777,"vw":61.956849},{"c":62.4,"h":62.485,"l":61.06,"n":7261,"o":61.06,"t":"2025-08-14T04:00:00Z","v":278728,"vw":61.994809},{"c":61.92,"h":62.75,"l":61.39,"n":4836,"o":62.27,"t":"2025-08-15T04:00:00Z","v":183673,"vw":61.90614},{"c":61.42,"h":62,"l":60.83,"n":4386,"o":62,"t":"2025-08-18T04:00:00Z","v":135189,"vw":61.393716},{"c":61.07,"h":62.035,"l":60.64,"n":3903,"o":61.56,"t":"2025-08-19T04:00:00Z","v":155679,"vw":61.102423},{"c":60.68,"h":61.14,"l":60,"n":4299,"o":61.14,"t":"2025-08-20T04:00:00Z","v":117942,"vw":60.585002},{"c":61.36,"h":61.36,"l":60.37,"n":5933,"o":60.64,"t":"2025-08-21T04:00:00Z","v":190367,"vw":60.913414},{"c":63.09,"h":63.21,"l":61.59,"n":8705,"o":61.59,"t":"2025-08-22T04:00:00Z","v":368618,"vw":62.757249},{"c":62.7,"h":63.46,"l":62.54,"n":8014,"o":63.09,"t":"2025-08-25T04:00:00Z","v":288465,"vw":62.972207},{"c":62.8,"h":63.29,"l":62.12,"n":6477,"o":62.32,"t":"2025-08-26T04:00:00Z","v":296370,"vw":62.856807},{"c":62.99,"h":63.21,"l":62.41,"n":5055,"o":62.81,"t":"2025-08-27T04:00:00Z","v":208761,"vw":62.946464},{"c":62.4,"h":63.4,"l":62.27,"n":5221,"o":63.4,"t":"2025-08-28T04:00:00Z","v":163922,"vw":62.499175},{"c":61.11,"h":62.64,"l":60.66,"n":4482,"o":62.64,"t":"2025-08-29T04:00:00Z","v":143649,"vw":61.202769},{"c":59.6,"h":60.66,"l":59.28,"n":4645,"o":60.36,"t":"2025-09-02T04:00:00Z","v":139426,"vw":59.671188},{"c":59.84,"h":60,"l":59.17,"n":5644,"o":59.89,"t":"2025-09-03T04:00:00Z","v":184224,"vw":59.767583},{"c":59.74,"h":60.47,"l":59.39,"n":5098,"o":60.44,"t":"2025-09-04T04:00:00Z","v":173717,"vw":59.833185},{"c":59.9,"h":60.1888,"l":59.1137,"n":5311,"o":60.03,"t":"2025-09-05T04:00:00Z","v":181202,"vw":59.728182},{"c":60.89,"h":61.005,"l":59.64,"n":5419,"o":60.25,"t":"2025-09-08T04:00:00Z","v":196182,"vw":60.559228},{"c":60.75,"h":61.01,"l":59.86,"n":5184,"o":60.59,"t":"2025-09-09T04:00:00Z","v":184955,"vw":60.551877},{"c":59.56,"h":61.205,"l":59.37,"n":4785,"o":60.59,"t":"2025-09-10T04:00:00Z","v":251559,"vw":60.096726},{"c":60.52,"h":60.6107,"l":59.555,"n":5602,"o":60.08,"t":"2025-09-11T04:00:00Z","v":223866,"vw":60.277596},{"c":59.26,"h":60.62,"l":59.07,"n":3835,"o":60.24,"t":"2025-09-12T04:00:00Z","v":117689,"vw":59.409747},{"c":59.98,"h":60.17,"l":59.59,"n":3761,"o":59.73,"t":"2025-09-15T04:00:00Z","v":102589,"vw":59.932067},{"c":59.81,"h":60.45,"l":59.62,"n":5331,"o":59.95,"t":"2025-09-16T04:00:00Z","v":201189,"vw":59.975117},{"c":59.1,"h":60.29,"l":59.04,"n":5191,"o":59.97,"t":"2025-09-17T04:00:00Z","v":163165,"vw":59.461713},{"c":60.05,"h":60.32,"l":59.28,"n":6622,"o":59.28,"t":"2025-09-18T04:00:00Z","v":279612,"vw":60.065451},{"c":56.89,"h":60.09,"l":56.64,"n":5401,"o":60.09,"t":"2025-09-19T04:00:00Z","v":381656,"vw":57.50081},{"c":57.54,"h":57.68,"l":56.2,"n":6101,"o":56.75,"t":"2025-09-22T04:00:00Z","v":167558,"vw":57.149012},{"c":57.42,"h":58,"l":56.93,"n":5870,"o":57.22,"t":"2025-09-23T04:00:00Z","v":195563,"vw":57.416444},{"c":56.65,"h":57.56,"l":56.225,"n":5209,"o":57.56,"t":"2025-09-24T04:00:00Z","v":150715,"vw":56.651024},{"c":56.27,"h":56.54,"l":55.76,"n":6048,"o":56.38,"t":"2025-09-25T04:00:00Z","v":145644,"vw":56.186919},{"c":56.17,"h":56.725,"l":55.63,"n":4966,"o":56.21,"t":"2025-09-26T04:00:00Z","v":112669,"vw":56.178581},{"c":56.15,"h":56.41,"l":55.49,"n":5354,"o":56.28,"t":"2025-09-29T04:00:00Z","v":140564,"vw":55.997522},{"c":57.03,"h":57.08,"l":55.82,"n":5651,"o":56.19,"t":"2025-09-30T04:00:00Z","v":191703,"vw":56.74732},{"c":57,"h":57.27,"l":55.66,"n":4782,"o":56.57,"t":"2025-10-01T04:00:00Z","v":139037,"vw":56.865474},{"c":57.22,"h":57.33,"l":56.48,"n":4960,"o":57.1,"t":"2025-10-02T04:00:00Z","v":113019,"vw":57.023803},{"c":58.21,"h":59.155,"l":57.36,"n":5169,"o":57.36,"t":"2025-10-03T04:00:00Z","v":151257,"vw":58.404728},{"c":58.32,"h":58.93,"l":57.715,"n":4698,"o":58.51,"t":"2025-10-06T04:00:00Z","v":134816,"vw":58.255941},{"c":57.33,"h":59.05,"l":57.33,"n":5011,"o":57.99,"t":"2025-10-07T04:00:00Z","v":226110,"vw":57.590395},{"c":57.5,"h":57.87,"l":57.005,"n":4331,"o":57.35,"t":"2025-10-08T04:00:00Z","v":148516,"vw":57.460503},{"c":58.69,"h":58.71,"l":56.1,"n":5552,"o":57.36,"t":"2025-10-09T04:00:00Z","v":208724,"vw":58.182322},{"c":54.9,"h":58.93,"l":54.82,"n":5617,"o":58.47,"t":"2025-10-10T04:00:00Z","v":159979,"vw":55.70267},{"c":57.08,"h":57.165,"l":55.69,"n":4758,"o":55.69,"t":"2025-10-13T04:00:00Z","v":154962,"vw":56.821718},{"c":57.2,"h":57.93,"l":56.2431,"n":6751,"o":56.32,"t":"2025-10-14T04:00:00Z","v":224502,"vw":57.35519},{"c":57.92,"h":58.43,"l":57.1,"n":4647,"o":57.91,"t":"2025-10-15T04:00:00Z","v":172055,"vw":57.889392},{"c":56.8,"h":58.17,"l":56.52,"n":5144,"o":58,"t":"2025-10-16T04:00:00Z","v":138917,"vw":57.08906},{"c":55.99,"h":57.92,"l":55.99,"n":5267,"o":56.39,"t":"2025-10-17T04:00:00Z","v":132938,"vw":56.321685},{"c":57.41,"h":57.51,"l":56.2,"n":5692,"o":56.47,"t":"2025-10-20T04:00:00Z","v":180903,"vw":57.350811},{"c":57.13,"h":57.8,"l":56.95,"n":3724,"o":57.33,"t":"2025-10-21T04:00:00Z","v":110367,"vw":57.278838},{"c":56.67,"h":57.62,"l":56.54,"n":3917,"o":57.11,"t":"2025-10-22T04:00:00Z","v":123781,"vw":56.859276},{"c":57.82,"h":58.27,"l":56.53,"n":5177,"o":56.53,"t":"2025-10-23T04:00:00Z","v":147755,"vw":57.706885},{"c":58.73,"h":59.1,"l":58.205,"n":4518,"o":58.73,"t":"2025-10-24T04:00:00Z","v":142214,"vw":58.739866},{"c":58.7,"h":59.585,"l":58.335,"n":3889,"o":59.2,"t":"2025-10-27T04:00:00Z","v":104976,"vw":58.683197},{"c":58.35,"h":58.84,"l":58.01,"n":3852,"o":58.49,"t":"2025-10-28T04:00:00Z","v":114737,"vw":58.414616},{"c":57.42,"h":59.14,"l":56.935,"n":5231,"o":57.93,"t":"2025-10-29T04:00:00Z","v":171814,"vw":57.897308},{"c":57.5,"h":58.545,"l":57.01,"n":5503,"o":57.01,"t":"2025-10-30T04:00:00Z","v":117414,"vw":57.591264},{"c":59.15,"h":59.2,"l":57.67,"n":6337,"o":57.76,"t":"2025-10-31T04:00:00Z","v":253026,"vw":58.533032},{"c":58.85,"h":60.03,"l":58.36,"n":6669,"o":58.99,"t":"2025-11-03T05:00:00Z","v":189788,"vw":59.077402},{"c":56.24,"h":58.545,"l":54.48,"n":7237,"o":57.79,"t":"2025-11-04T05:00:00Z","v":357297,"vw":56.556184},{"c":63.24,"h":63.9288,"l":57.3,"n":15527,"o":59.87,"t":"2025-11-05T05:00:00Z","v":848433,"vw":62.569087},{"c":65.6,"h":66.2812,"l":63.01,"n":9484,"o":63.24,"t":"2025-11-06T05:00:00Z","v":348897,"vw":64.956691},{"c":64.5,"h":65.38,"l":63.5,"n":5914,"o":65.38,"t":"2025-11-07T05:00:00Z","v":190942,"vw":64.391613},{"c":65,"h":66,"l":64.54,"n":5988,"o":65.2,"t":"2025-11-10T05:00:00Z","v":202830,"vw":65.023455},{"c":65.25,"h":65.34,"l":64.255,"n":5292,"o":64.75,"t":"2025-11-11T05:00:00Z","v":197382,"vw":64.995113},{"c":65.18,"h":65.75,"l":64.74,"n":4755,"o":65.25,"t":"2025-11-12T05:00:00Z","v":144530,"vw":65.177607},{"c":65.29,"h":65.41,"l":64.41,"n":5041,"o":65.18,"t":"2025-11-13T05:00:00Z","v":166184,"vw":65.123236},{"c":65.09,"h":65.441,"l":64.0198,"n":4134,"o":64.34,"t":"2025-11-14T05:00:00Z","v":127372,"vw":65.117858},{"c":61.48,"h":65.3871,"l":61.42,"n":5575,"o":65,"t":"2025-11-17T05:00:00Z","v":180466,"vw":62.642887},{"c":61.6,"h":62.595,"l":60.04,"n":5401,"o":61.47,"t":"2025-11-18T05:00:00Z","v":152584,"vw":61.641046},{"c":62.16,"h":64.4041,"l":61.55,"n":6764,"o":61.71,"t":"2025-11-19T05:00:00Z","v":198015,"vw":62.49486},{"c":60.01,"h":63.68,"l":59.76,"n":5591,"o":62.63,"t":"2025-11-20T05:00:00Z","v":171276,"vw":60.595086},{"c":61.7,"h":62.32,"l":60.06,"n":5198,"o":60.06,"t":"2025-11-21T05:00:00Z","v":153512,"vw":61.488341},{"c":63.35,"h":63.49,"l":61.76,"n":5861,"o":62,"t":"2025-11-24T05:00:00Z","v":173510,"vw":63.133895},{"c":64,"h":64.665,"l":63.145,"n":4723,"o":63.25,"t":"2025-11-25T05:00:00Z","v":175947,"vw":63.964754},{"c":64.66,"h":65.37,"l":63.78,"n":5595,"o":63.78,"t":"2025-11-26T05:00:00Z","v":192923,"vw":64.679608},{"c":64.52,"h":65.26,"l":64.28,"n":2567,"o":65.08,"t":"2025-11-28T05:00:00Z","v":70861,"vw":64.617185},{"c":64.99,"h":65.0556,"l":63.965,"n":4174,"o":64.03,"t":"2025-12-01T05:00:00Z","v":129941,"vw":64.896312},{"c":65.62,"h":66.18,"l":64.35,"n":4962,"o":65,"t":"2025-12-02T05:00:00Z","v":163737,"vw":65.744286},{"c":66.69,"h":66.69,"l":65.2,"n":4508,"o":65.99,"t":"2025-12-03T05:00:00Z","v":162340,"vw":66.384389},{"c":64.7,"h":67,"l":64.46,"n":7276,"o":66.69,"t":"2025-12-04T05:00:00Z","v":471999,"vw":65.381605},{"c":65.33,"h":65.35,"l":64.23,"n":4895,"o":64.64,"t":"2025-12-05T05:00:00Z","v":168442,"vw":65.009265},{"c":65.38,"h":66.2,"l":65,"n":6506,"o":65.64,"t":"2025-12-08T05:00:00Z","v":240804,"vw":65.508937},{"c":65.6,"h":67.02,"l":65.24,"n":7491,"o":65.32,"t":"2025-12-09T05:00:00Z","v":570050,"vw":66.01798},{"c":67.11,"h":67.63,"l":65.175,"n":5601,"o":66.74,"t":"2025-12-10T05:00:00Z","v":300261,"vw":66.559489},{"c":67.65,"h":68.5899,"l":66.695,"n":5720,"o":67.13,"t":"2025-12-11T05:00:00Z","v":170507,"vw":67.761332},{"c":67.68,"h":67.79,"l":66.57,"n":5743,"o":67.57,"t":"2025-12-12T05:00:00Z","v":192457,"vw":67.448217},{"c":66.79,"h":68.5,"l":66.53,"n":5842,"o":68.15,"t":"2025-12-15T05:00:00Z","v":167563,"vw":67.20519},{"c":67.02,"h":68.055,"l":66.07,"n":6459,"o":66.79,"t":"2025-12-16T05:00:00Z","v":176490,"vw":67.229517},{"c":66.82,"h":68.06,"l":66.555,"n":5725,"o":67.14,"t":"2025-12-17T05:00:00Z","v":156509,"vw":67.016387},{"c":67.28,"h":68.25,"l":67.24,"n":6098,"o":67.32,"t":"2025-12-18T05:00:00Z","v":158717,"vw":67.52937},{"c":68.57,"h":68.57,"l":67.21,"n":5479,"o":67.24,"t":"2025-12-19T05:00:00Z","v":461125,"vw":68.405962},{"c":68.05,"h":69.23,"l":67.785,"n":5931,"o":68.52,"t":"2025-12-22T05:00:00Z","v":266564,"vw":68.39773},{"c":68.34,"h":68.63,"l":67.1,"n":4431,"o":68.01,"t":"2025-12-23T05:00:00Z","v":155345,"vw":68.337396},{"c":68.79,"h":69.65,"l":68.34,"n":2687,"o":68.34,"t":"2025-12-24T05:00:00Z","v":92472,"vw":69.002495},{"c":69.29,"h":69.31,"l":68.58,"n":4219,"o":68.58,"t":"2025-12-26T05:00:00Z","v":159918,"vw":69.026333},{"c":69.16,"h":69.56,"l":67.6295,"n":5948,"o":68.93,"t":"2025-12-29T05:00:00Z","v":239596,"vw":69.022739},{"c":68.63,"h":69.94,"l":68.62,"n":5720,"o":69.4,"t":"2025-12-30T05:00:00Z","v":188371,"vw":68.874826},{"c":67.89,"h":68.905,"l":67.55,"n":3929,"o":68.64,"t":"2025-12-31T05:00:00Z","v":185951,"vw":67.934141},{"c":63.96,"h":68.88,"l":63.7,"n":8409,"o":68.64,"t":"2026-01-02T05:00:00Z","v":339590,"vw":65.513611},{"c":65.35,"h":65.65,"l":64,"n":5889,"o":64,"t":"2026-01-05T05:00:00Z","v":166128,"vw":65.218413},{"c":66.76,"h":66.87,"l":63.96,"n":5941,"o":64.91,"t":"2026-01-06T05:00:00Z","v":137101,"vw":66.094437},{"c":67.05,"h":67.57,"l":65.82,"n":4877,"o":66.88,"t":"2026-01-07T05:00:00Z","v":127201,"vw":66.748555},{"c":68,"h":68.48,"l":64.93,"n":6159,"o":66.52,"t":"2026-01-08T05:00:00Z","v":178762,"vw":67.965809},{"c":67.4,"h":68.26,"l":67.12,"n":5584,"o":67.92,"t":"2026-01-09T05:00:00Z","v":242199,"vw":67.467701},{"c":68.66,"h":68.82,"l":65.9546,"n":4255,"o":66.71,"t":"2026-01-12T05:00:00Z","v":138475,"vw":68.279548},{"c":70.27,"h":70.35,"l":68.75,"n":4608,"o":69.04,"t":"2026-01-13T05:00:00Z","v":378415,"vw":69.755211},{"c":69.65,"h":72.295,"l":68.315,"n":4914,"o":70.25,"t":"2026-01-14T05:00:00Z","v":178265,"vw":70.101352},{"c":70.19,"h":71.17,"l":69.65,"n":5359,"o":70.15,"t":"2026-01-15T05:00:00Z","v":168833,"vw":70.318433},{"c":69.91,"h":70.47,"l":68.97,"n":4111,"o":70.19,"t":"2026-01-16T05:00:00Z","v":138966,"vw":69.911363},{"c":68.61,"h":69.79,"l":68.36,"n":5776,"o":69.06,"t":"2026-01-20T05:00:00Z","v":228967,"vw":68.807195},{"c":69.79,"h":71,"l":68.45,"n":6204,"o":69.16,"t":"2026-01-21T05:00:00Z","v":208737,"vw":69.455842},{"c":71.93,"h":72.28,"l":69.72,"n":7213,"o":69.72,"t":"2026-01-22T05:00:00Z","v":347796,"vw":71.42177},{"c":70.01,"h":72.53,"l":68.87,"n":7575,"o":72.25,"t":"2026-01-23T05:00:00Z","v":249341,"vw":70.090074},{"c":69.02,"h":72.08,"l":68.54,"n":6814,"o":70.01,"t":"2026-01-26T05:00:00Z","v":259750,"vw":69.382088},{"c":68,"h":69.8499,"l":67.98,"n":4680,"o":69.35,"t":"2026-01-27T05:00:00Z","v":132375,"vw":68.334962},{"c":69.45,"h":69.66,"l":66.94,"n":7139,"o":68.26,"t":"2026-01-28T05:00:00Z","v":263748,"vw":68.579119},{"c":69.35,"h":70.27,"l":68.55,"n":5806,"o":69.85,"t":"2026-01-29T05:00:00Z","v":186622,"vw":69.37983},{"c":69.01,"h":70.25,"l":68.35,"n":5450,"o":69,"t":"2026-01-30T05:00:00Z","v":220222,"vw":69.148466},{"c":71.06,"h":71.79,"l":69.36,"n":6846,"o":69.36,"t":"2026-02-02T05:00:00Z","v":368594,"vw":71.014455},{"c":70.99,"h":72.15,"l":70.05,"n":5923,"o":71.75,"t":"2026-02-03T05:00:00Z","v":270378,"vw":70.679157},{"c":69.13,"h":71.52,"l":68.84,"n":7589,"o":71.2,"t":"2026-02-04T05:00:00Z","v":298675,"vw":69.533482},{"c":69.35,"h":70.46,"l":68.25,"n":7872,"o":68.34,"t":"2026-02-05T05:00:00Z","v":313309,"vw":69.421684},{"c":71.81,"h":72.25,"l":70,"n":7289,"o":70,"t":"2026-02-06T05:00:00Z","v":343185,"vw":71.614377},{"c":70.97,"h":72.6,"l":70.66,"n":7169,"o":71.88,"t":"2026-02-09T05:00:00Z","v":231639,"vw":71.404745},{"c":72.06,"h":72.7,"l":70.59,"n":6094,"o":71.29,"t":"2026-02-10T05:00:00Z","v":267388,"vw":72.104578},{"c":72.36,"h":73.51,"l":70.51,"n":9690,"o":72.73,"t":"2026-02-11T05:00:00Z","v":521201,"vw":72.012098},{"c":75.59,"h":78.535,"l":70.68,"n":13165,"o":74.53,"t":"2026-02-12T05:00:00Z","v":631587,"vw":74.940183},{"c":80.3,"h":81.36,"l":76.25,"n":11243,"o":78.23,"t":"2026-02-13T05:00:00Z","v":463212,"vw":79.812269},{"c":82.58,"h":84.42,"l":80.39,"n":13193,"o":80.5,"t":"2026-02-17T05:00:00Z","v":639896,"vw":82.446901},{"c":80.69,"h":83.57,"l":79.4801,"n":8152,"o":81.92,"t":"2026-02-18T05:00:00Z","v":263282,"vw":80.858947},{"c":81.08,"h":81.73,"l":79.735,"n":6244,"o":80.19,"t":"2026-02-19T05:00:00Z","v":205466,"vw":81.000995},{"c":81.24,"h":82.21,"l":80.745,"n":6638,"o":81.04,"t":"2026-02-20T05:00:00Z","v":336626,"vw":81.365259},{"c":79.5,"h":81.1422,"l":79.07,"n":8156,"o":81.13,"t":"2026-02-23T05:00:00Z","v":357790,"vw":80.030413},{"c":80.7,"h":81.63,"l":78.84,"n":8311,"o":79.71,"t":"2026-02-24T05:00:00Z","v":279060,"vw":80.747798},{"c":82.67,"h":82.895,"l":80.345,"n":5952,"o":81.3,"t":"2026-02-25T05:00:00Z","v":212896,"vw":81.878538},{"c":83.05,"h":84.46,"l":82.45,"n":6796,"o":82.95,"t":"2026-02-26T05:00:00Z","v":205039,"vw":83.214069},{"c":80,"h":83.7225,"l":77.2801,"n":8165,"o":82.47,"t":"2026-02-27T05:00:00Z","v":496081,"vw":80.709347},{"c":80.35,"h":81.78,"l":78.85,"n":7932,"o":78.85,"t":"2026-03-02T05:00:00Z","v":262395,"vw":80.547406},{"c":78.89,"h":80.51,"l":77.51,"n":11487,"o":78.75,"t":"2026-03-03T05:00:00Z","v":426635,"vw":78.74944},{"c":80,"h":80.43,"l":78.8,"n":7306,"o":79.69,"t":"2026-03-04T05:00:00Z","v":229321,"vw":79.85742},{"c":78.53,"h":80.46,"l":78.415,"n":9396,"o":79.24,"t":"2026-03-05T05:00:00Z","v":359488,"vw":78.862943},{"c":77.58,"h":77.91,"l":75.86,"n":7577,"o":76.7,"t":"2026-03-06T05:00:00Z","v":298087,"vw":77.356811},{"c":75.32,"h":76.5948,"l":72.15,"n":8841,"o":76.31,"t":"2026-03-09T04:00:00Z","v":292028,"vw":74.589513},{"c":75.34,"h":77.66,"l":74.84,"n":7809,"o":75.1,"t":"2026-03-10T04:00:00Z","v":263814,"vw":75.87397},{"c":75.2,"h":76.38,"l":74.13,"n":6216,"o":75.25,"t":"2026-03-11T04:00:00Z","v":208708,"vw":75.145708},{"c":73.19,"h":75.24,"l":72.73,"n":7812,"o":73.71,"t":"2026-03-12T04:00:00Z","v":290853,"vw":73.59535},{"c":72.48,"h":74.87,"l":72.31,"n":5910,"o":73.55,"t":"2026-03-13T04:00:00Z","v":188738,"vw":72.839319},{"c":73.16,"h":75.025,"l":72.89,"n":6525,"o":73.81,"t":"2026-03-16T04:00:00Z","v":214130,"vw":73.416749},{"c":72.74,"h":75.37,"l":72.665,"n":5931,"o":73.6,"t":"2026-03-17T04:00:00Z","v":237760,"vw":73.246314},{"c":71.49,"h":73.35,"l":71.47,"n":8543,"o":72.03,"t":"2026-03-18T04:00:00Z","v":267065,"vw":71.966611},{"c":71.7,"h":72.78,"l":70.655,"n":6781,"o":70.73,"t":"2026-03-19T04:00:00Z","v":212904,"vw":71.74012},{"c":71.45,"h":72.07,"l":70.33,"n":11064,"o":71.03,"t":"2026-03-20T04:00:00Z","v":583525,"vw":71.345136},{"c":75.57,"h":75.76,"l":73.11,"n":8276,"o":73.12,"t":"2026-03-23T04:00:00Z","v":261713,"vw":75.221823},{"c":78.51,"h":78.72,"l":75.11,"n":7331,"o":75.11,"t":"2026-03-24T04:00:00Z","v":286387,"vw":77.994068},{"c":79.35,"h":80.1,"l":78.39,"n":6966,"o":79.09,"t":"2026-03-25T04:00:00Z","v":177540,"vw":79.35904},{"c":76.01,"h":78.59,"l":75.9,"n":5894,"o":77.82,"t":"2026-03-26T04:00:00Z","v":133949,"vw":76.482666},{"c":75.01,"h":76.62,"l":74.92,"n":5794,"o":75.57,"t":"2026-03-27T04:00:00Z","v":169165,"vw":75.244052},{"c":73.6,"h":76.08,"l":73.53,"n":8289,"o":75.9,"t":"2026-03-30T04:00:00Z","v":269349,"vw":74.093044},{"c":75.44,"h":75.94,"l":73.35,"n":4983,"o":74.53,"t":"2026-03-31T04:00:00Z","v":215781,"vw":75.253295},{"c":77.66,"h":78.64,"l":76.365,"n":7563,"o":76.57,"t":"2026-04-01T04:00:00Z","v":223704,"vw":77.807498},{"c":77.32,"h":78.2276,"l":75.71,"n":6043,"o":75.71,"t":"2026-04-02T04:00:00Z","v":129021,"vw":77.510132},{"c":77.98,"h":78.24,"l":76.28,"n":4647,"o":77.32,"t":"2026-04-06T04:00:00Z","v":114822,"vw":77.84189},{"c":78.25,"h":78.625,"l":76.945,"n":6786,"o":77.53,"t":"2026-04-07T04:00:00Z","v":231195,"vw":78.086384},{"c":79.81,"h":85.99,"l":79.23,"n":27354,"o":84,"t":"2026-04-08T04:00:00Z","v":1854895,"vw":81.780795},{"c":84.51,"h":84.75,"l":79.52,"n":32594,"o":79.52,"t":"2026-04-09T04:00:00Z","v":6485554,"vw":84.144853},{"c":84.78,"h":85.45,"l":83.24,"n":14205,"o":84.76,"t":"2026-04-10T04:00:00Z","v":675733,"vw":84.415382},{"c":85.4,"h":85.4,"l":83.02,"n":11604,"o":84.21,"t":"2026-04-13T04:00:00Z","v":580596,"vw":84.619699},{"c":85.49,"h":85.9,"l":84.305,"n":9609,"o":85.48,"t":"2026-04-14T04:00:00Z","v":457372,"vw":85.172529},{"c":84.82,"h":85.98,"l":84.57,"n":9613,"o":85.12,"t":"2026-04-15T04:00:00Z","v":537942,"vw":85.201221},{"c":86.3,"h":86.57,"l":83.81,"n":9292,"o":84.44,"t":"2026-04-16T04:00:00Z","v":357613,"vw":85.353667},{"c":88.77,"h":88.91,"l":87,"n":7576,"o":87.55,"t":"2026-04-17T04:00:00Z","v":313693,"vw":88.486233},{"c":87.54,"h":88.92,"l":87.42,"n":8075,"o":88,"t":"2026-04-20T04:00:00Z","v":339095,"vw":87.865263},{"c":84.51,"h":88.58,"l":84.18,"n":8715,"o":87.44,"t":"2026-04-21T04:00:00Z","v":486497,"vw":85.494476},{"c":84.2,"h":85.925,"l":83.7,"n":6931,"o":85.22,"t":"2026-04-22T04:00:00Z","v":264559,"vw":84.522943},{"c":84.5,"h":89.05,"l":83.88,"n":5791,"o":84.83,"t":"2026-04-23T04:00:00Z","v":200020,"vw":84.752008},{"c":85.64,"h":86.335,"l":84.55,"n":6916,"o":84.55,"t":"2026-04-24T04:00:00Z","v":308905,"vw":85.636557},{"c":82.33,"h":86.6,"l":81.855,"n":9176,"o":85.69,"t":"2026-04-27T04:00:00Z","v":339881,"vw":82.791248},{"c":82.3,"h":82.83,"l":81.67,"n":8787,"o":82.21,"t":"2026-04-28T04:00:00Z","v":245865,"vw":82.357824},{"c":82.96,"h":84.5,"l":82.09,"n":10108,"o":82.09,"t":"2026-04-29T04:00:00Z","v":404921,"vw":83.060842},{"c":76.81,"h":86.07,"l":73.64,"n":17240,"o":85.14,"t":"2026-04-30T04:00:00Z","v":813101,"vw":77.333912},{"c":77.86,"h":79.75,"l":75.46,"n":11881,"o":77.21,"t":"2026-05-01T04:00:00Z","v":460250,"vw":77.282737},{"c":76.62,"h":78.245,"l":75.93,"n":10312,"o":77.24,"t":"2026-05-04T04:00:00Z","v":418564,"vw":76.8972},{"c":77.53,"h":78.99,"l":77.31,"n":9228,"o":77.45,"t":"2026-05-05T04:00:00Z","v":380236,"vw":77.93371},{"c":79.53,"h":81.28,"l":78.57,"n":8886,"o":78.57,"t":"2026-05-06T04:00:00Z","v":323472,"vw":79.88527},{"c":78.91,"h":80.78,"l":78.86,"n":8125,"o":79.78,"t":"2026-05-07T04:00:00Z","v":264356,"vw":79.470498},{"c":78.01,"h":79.9299,"l":77.92,"n":5774,"o":79.44,"t":"2026-05-08T04:00:00Z","v":204426,"vw":78.39424},{"c":77.48,"h":79.52,"l":77.34,"n":7987,"o":78.29,"t":"2026-05-11T04:00:00Z","v":275779,"vw":77.884179},{"c":75.36,"h":77.38,"l":75.32,"n":7045,"o":76.63,"t":"2026-05-12T04:00:00Z","v":294719,"vw":75.861854},{"c":72.03,"h":75.82,"l":71.8,"n":9463,"o":75.47,"t":"2026-05-13T04:00:00Z","v":328868,"vw":72.723538},{"c":71.81,"h":73.65,"l":71.57,"n":8680,"o":72.64,"t":"2026-05-14T04:00:00Z","v":267405,"vw":72.254617},{"c":69.7,"h":71.42,"l":69.62,"n":7536,"o":70.53,"t":"2026-05-15T04:00:00Z","v":267604,"vw":70.189035},{"c":69.11,"h":70.85,"l":69.06,"n":7159,"o":69.35,"t":"2026-05-18T04:00:00Z","v":255416,"vw":69.495479},{"c":68.77,"h":69.125,"l":67.71,"n":8149,"o":68.11,"t":"2026-05-19T04:00:00Z","v":314627,"vw":68.613161},{"c":71.41,"h":72.26,"l":69.16,"n":10282,"o":69.16,"t":"2026-05-20T04:00:00Z","v":334358,"vw":71.486894},{"c":72.4,"h":72.47,"l":68.79,"n":7207,"o":70.46,"t":"2026-05-21T04:00:00Z","v":309229,"vw":71.713837},{"c":74.3,"h":74.84,"l":72.75,"n":6286,"o":72.75,"t":"2026-05-22T04:00:00Z","v":197626,"vw":74.269022},{"c":79.43,"h":79.68,"l":76,"n":9278,"o":76.54,"t":"2026-05-26T04:00:00Z","v":279401,"vw":78.807548},{"c":78.03,"h":80.38,"l":77.81,"n":9852,"o":78.42,"t":"2026-05-27T04:00:00Z","v":271712,"vw":78.801205},{"c":81.04,"h":81.51,"l":78.1,"n":7901,"o":79.61,"t":"2026-05-28T04:00:00Z","v":257520,"vw":80.773491},{"c":81.14,"h":81.87,"l":80.225,"n":8489,"o":81.18,"t":"2026-05-29T04:00:00Z","v":285163,"vw":81.088474},{"c":82.88,"h":83,"l":80.5,"n":7877,"o":80.86,"t":"2026-06-01T04:00:00Z","v":278373,"vw":82.361044},{"c":82.24,"h":84.81,"l":82.19,"n":9670,"o":83.32,"t":"2026-06-02T04:00:00Z","v":273958,"vw":82.902568},{"c":81.35,"h":82.295,"l":80.56,"n":8829,"o":81.58,"t":"2026-06-03T04:00:00Z","v":285751,"vw":81.398108},{"c":82.28,"h":82.97,"l":81,"n":6570,"o":81.64,"t":"2026-06-04T04:00:00Z","v":248946,"vw":82.168493},{"c":81.14,"h":83.015,"l":80.81,"n":8498,"o":81.53,"t":"2026-06-05T04:00:00Z","v":341333,"vw":81.696225},{"c":81.27,"h":83.83,"l":81.125,"n":8361,"o":81.89,"t":"2026-06-08T04:00:00Z","v":352717,"vw":82.542366},{"c":81.6,"h":83.165,"l":77.41,"n":7641,"o":81.9,"t":"2026-06-09T04:00:00Z","v":215745,"vw":80.567597},{"c":80.79,"h":83.3224,"l":80.585,"n":7514,"o":81.47,"t":"2026-06-10T04:00:00Z","v":251719,"vw":81.329534},{"c":81.63,"h":82.4,"l":79.83,"n":7585,"o":80.94,"t":"2026-06-11T04:00:00Z","v":235581,"vw":81.305814},{"c":81.72,"h":83.04,"l":81.53,"n":7952,"o":82.55,"t":"2026-06-12T04:00:00Z","v":443012,"vw":81.941815},{"c":82.71,"h":84.48,"l":82.18,"n":6851,"o":83,"t":"2026-06-15T04:00:00Z","v":261432,"vw":83.181495},{"c":82.16,"h":84.79,"l":81.72,"n":5198,"o":83.19,"t":"2026-06-16T04:00:00Z","v":159787,"vw":82.468176},{"c":80.89,"h":82.9596,"l":80.36,"n":7035,"o":81.59,"t":"2026-06-17T04:00:00Z","v":209209,"vw":81.421938},{"c":83.81,"h":83.88,"l":81.6,"n":7538,"o":81.85,"t":"2026-06-18T04:00:00Z","v":551863,"vw":83.53485},{"c":82.88,"h":84.45,"l":82.54,"n":6958,"o":83.69,"t":"2026-06-22T04:00:00Z","v":379159,"vw":83.050917},{"c":82.69,"h":83.47,"l":81.05,"n":6716,"o":81.44,"t":"2026-06-23T04:00:00Z","v":218502,"vw":82.725462},{"c":83.36,"h":84.44,"l":81.83,"n":9990,"o":82.13,"t":"2026-06-24T04:00:00Z","v":741522,"vw":83.595221},{"c":84.56,"h":85.98,"l":82.9,"n":7443,"o":84.04,"t":"2026-06-25T04:00:00Z","v":219928,"vw":84.62523},{"c":84.98,"h":85.238,"l":82.91,"n":10108,"o":83.8,"t":"2026-06-26T04:00:00Z","v":620528,"vw":84.751282},{"c":83.45,"h":85.4,"l":82.54,"n":9324,"o":84.58,"t":"2026-06-29T04:00:00Z","v":389730,"vw":83.450585},{"c":85.02,"h":85.26,"l":81.01,"n":8529,"o":82.83,"t":"2026-06-30T04:00:00Z","v":417319,"vw":84.627108},{"c":83.33,"h":87.36,"l":83.32,"n":8263,"o":84.57,"t":"2026-07-01T04:00:00Z","v":384274,"vw":84.240311},{"c":83.16,"h":84.215,"l":81.355,"n":8971,"o":83.19,"t":"2026-07-02T04:00:00Z","v":297064,"vw":82.738682},{"c":84.16,"h":85.72,"l":83.05,"n":8412,"o":83.05,"t":"2026-07-06T04:00:00Z","v":276500,"vw":84.464227},{"c":83.56,"h":83.94,"l":81.25,"n":6822,"o":83.42,"t":"2026-07-07T04:00:00Z","v":182981,"vw":83.081108},{"c":83.49,"h":84.38,"l":81.76,"n":8109,"o":83.15,"t":"2026-07-08T04:00:00Z","v":292089,"vw":83.251439},{"c":84.99,"h":85.6199,"l":83.375,"n":7105,"o":83.4,"t":"2026-07-09T04:00:00Z","v":249001,"vw":84.838392},{"c":85.26,"h":86.9285,"l":83.81,"n":7314,"o":84.53,"t":"2026-07-10T04:00:00Z","v":259673,"vw":85.286555},{"c":85.63,"h":85.93,"l":84.31,"n":5841,"o":84.32,"t":"2026-07-13T04:00:00Z","v":160687,"vw":85.482688},{"c":85.57,"h":86.72,"l":84.07,"n":4916,"o":86.72,"t":"2026-07-14T04:00:00Z","v":153745,"vw":85.36334},{"c":84.36,"h":86.6,"l":83.79,"n":5799,"o":85.62,"t":"2026-07-15T04:00:00Z","v":174308,"vw":84.786432},{"c":85.17,"h":85.83,"l":83.77,"n":6671,"o":84.22,"t":"2026-07-16T04:00:00Z","v":197020,"vw":85.140151},{"c":85.67,"h":86.5799,"l":83.11,"n":8300,"o":83.34,"t":"2026-07-17T04:00:00Z","v":310248,"vw":85.642641},{"c":85.34,"h":87,"l":83.58,"n":7197,"o":85.92,"t":"2026-07-20T04:00:00Z","v":181355,"vw":85.103851},{"c":88.18,"h":88.32,"l":85.58,"n":8765,"o":85.58,"t":"2026-07-21T04:00:00Z","v":302557,"vw":87.541038},{"c":87.11,"h":88.9,"l":85.74,"n":6788,"o":88.44,"t":"2026-07-22T04:00:00Z","v":232269,"vw":86.84056},{"c":86.98,"h":87.98,"l":86.14,"n":7165,"o":86.14,"t":"2026-07-23T04:00:00Z","v":251836,"vw":87.065431},{"c":89.33,"h":89.99,"l":86.83,"n":8631,"o":87.67,"t":"2026-07-24T04:00:00Z","v":269814,"vw":88.820768},{"c":90.74,"h":92.085,"l":88.83,"n":9267,"o":90.67,"t":"2026-07-27T04:00:00Z","v":355996,"vw":90.884634},{"c":90.75,"h":91.195,"l":89.2,"n":9772,"o":90.43,"t":"2026-07-28T04:00:00Z","v":373486,"vw":90.409275},{"c":75.17,"h":88.32,"l":73.5,"n":15530,"o":88.32,"t":"2026-07-29T04:00:00Z","v":649921,"vw":77.718242},{"c":71.26,"h":76.74,"l":71.25,"n":11967,"o":75.18,"t":"2026-07-30T04:00:00Z","v":428881,"vw":72.895808},{"c":73.59,"h":75.03,"l":70.47,"n":12217,"o":70.47,"t":"2026-07-31T04:00:00Z","v":487038,"vw":73.717038},{"c":77.48,"h":77.83,"l":75,"n":9704,"o":75.25,"t":"2026-08-03T04:00:00Z","v":398204,"vw":76.892294},{"c":76.84,"h":79.26,"l":76.5,"n":9602,"o":78.71,"t":"2026-08-04T04:00:00Z","v":365374,"vw":77.274889},{"c":78.12,"h":78.975,"l":76.56,"n":8653,"o":77.19,"t":"2026-08-05T04:00:00Z","v":291394,"vw":78.068818},{"c":74.56,"h":78.41,"l":74.56,"n":8613,"o":77.23,"t":"2026-08-06T04:00:00Z","v":254037,"vw":75.345306},{"c":75.38,"h":75.92,"l":74.25,"n":7608,"o":75.04,"t":"2026-08-07T04:00:00Z","v":231370,"vw":75.14438},{"c":71.66,"h":75.73,"l":71.64,"n":8067,"o":75.12,"t":"2026-08-10T04:00:00Z","v":251363,"vw":72.925515},{"c":70.81,"h":73.72,"l":70.76,"n":7734,"o":72.1,"t":"2026-08-11T04:00:00Z","v":282644,"vw":71.786561},{"c":71.78,"h":72.27,"l":70.4101,"n":6742,"o":71.55,"t":"2026-08-12T04:00:00Z","v":303514,"vw":71.572638},{"c":72.24,"h":73.9498,"l":71.62,"n":6742,"o":72.56,"t":"2026-08-13T04:00:00Z","v":227513,"vw":72.409485},{"c":73.06,"h":73.83,"l":72.19,"n":7679,"o":72.19,"t":"2026-08-14T04:00:00Z","v":183181,"vw":72.972115},{"c":69.7,"h":73.06,"l":69.69,"n":8419,"o":73.06,"t":"2026-08-17T04:00:00Z","v":203683,"vw":70.417178},{"c":68.59,"h":70.43,"l":68.26,"n":10371,"o":69,"t":"2026-08-18T04:00:00Z","v":371903,"vw":68.888472},{"c":67.42,"h":69.19,"l":67.185,"n":8189,"o":68.75,"t":"2026-08-19T04:00:00Z","v":286609,"vw":67.690803},{"c":67.81,"h":68.21,"l":66.45,"n":6882,"o":67.39,"t":"2026-08-20T04:00:00Z","v":239559,"vw":67.655179},{"c":69.94,"h":70.1775,"l":67.515,"n":6829,"o":68.2,"t":"2026-08-21T04:00:00Z","v":221143,"vw":69.648298},{"c":68.8,"h":70.1,"l":68.66,"n":9506,"o":70.1,"t":"2026-08-24T04:00:00Z","v":320332,"vw":69.041216},{"c":67.79,"h":69.82,"l":66.37,"n":8510,"o":69.82,"t":"2026-08-25T04:00:00Z","v":206432,"vw":67.596939},{"c":67.78,"h":68.66,"l":67.335,"n":7686,"o":68.34,"t":"2026-08-26T04:00:00Z","v":196995,"vw":67.880118},{"c":67.68,"h":68.44,"l":67.0201,"n":6611,"o":68.44,"t":"2026-08-27T04:00:00Z","v":217346,"vw":67.636577},{"c":67.35,"h":68.345,"l":66.9415,"n":7144,"o":68.25,"t":"2026-08-28T04:00:00Z","v":211283,"vw":67.481191},{"c":67.84,"h":69.27,"l":65.74,"n":7738,"o":67.36,"t":"2026-08-31T04:00:00Z","v":421264,"vw":67.472002},{"c":66.65,"h":67.59,"l":66.35,"n":7155,"o":67.59,"t":"2026-09-01T04:00:00Z","v":194477,"vw":66.66934},{"c":67.63,"h":68.369,"l":66.3,"n":6488,"o":67.11,"t":"2026-09-02T04:00:00Z","v":230259,"vw":67.699144},{"c":68.19,"h":69.49,"l":66.73,"n":6197,"o":67.85,"t":"2026-09-03T04:00:00Z","v":214730,"vw":67.827383},{"c":68.67,"h":68.71,"l":67.4,"n":6951,"o":67.86,"t":"2026-09-04T04:00:00Z","v":240303,"vw":68.331604},{"c":67.08,"h":68.89,"l":66.64,"n":7344,"o":68.69,"t":"2026-09-08T04:00:00Z","v":182935,"vw":67.162277},{"c":66.48,"h":68.5,"l":65.94,"n":8359,"o":67.11,"t":"2026-09-09T04:00:00Z","v":248146,"vw":66.483283},{"c":65.27,"h":66.81,"l":65,"n":7328,"o":65.98,"t":"2026-09-10T04:00:00Z","v":172023,"vw":65.575118},{"c":65.62,"h":66.76,"l":65.04,"n":6631,"o":65.94,"t":"2026-09-11T04:00:00Z","v":181012,"vw":65.752901},{"c":65,"h":66.02,"l":64.68,"n":7548,"o":64.78,"t":"2026-09-14T04:00:00Z","v":253684,"vw":65.177618},{"c":64.22,"h":65.535,"l":63.925,"n":8078,"o":64.93,"t":"2026-09-15T04:00:00Z","v":191453,"vw":64.364232},{"c":64.91,"h":65.31,"l":64.06,"n":6863,"o":64.69,"t":"2026-09-16T04:00:00Z","v":189519,"vw":64.852653},{"c":63.49,"h":66.17,"l":63.49,"n":6374,"o":66.15,"t":"2026-09-17T04:00:00Z","v":203474,"vw":64.219646},{"c":63.2,"h":64.895,"l":62.14,"n":6807,"o":63.5,"t":"2026-09-18T04:00:00Z","v":602365,"vw":63.127267},{"c":63.37,"h":65,"l":62.385,"n":7263,"o":64.15,"t":"2026-09-21T04:00:00Z","v":224088,"vw":63.236949},{"c":64.39,"h":64.975,"l":63.98,"n":7398,"o":64.32,"t":"2026-09-22T04:00:00Z","v":226417,"vw":64.458654},{"c":63.04,"h":64.465,"l":63.02,"n":5149,"o":64,"t":"2026-09-23T04:00:00Z","v":176548,"vw":63.418244},{"c":62.47,"h":63.42,"l":62.34,"n":5934,"o":62.85,"t":"2026-09-24T04:00:00Z","v":173603,"vw":62.692134},{"c":62.72,"h":63.325,"l":62.3101,"n":5418,"o":63.01,"t":"2026-09-25T04:00:00Z","v":122416,"vw":62.851348},{"c":60.89,"h":62.73,"l":60.87,"n":6069,"o":61.91,"t":"2026-09-28T04:00:00Z","v":261189,"vw":61.458099},{"c":60.25,"h":61.85,"l":59.88,"n":6833,"o":61.11,"t":"2026-09-29T04:00:00Z","v":238118,"vw":60.707632},{"c":61.22,"h":61.35,"l":59.28,"n":7557,"o":60.37,"t":"2026-09-30T04:00:00Z","v":337474,"vw":60.767657},{"c":63.18,"h":63.51,"l":61.01,"n":8520,"o":61.53,"t":"2026-10-01T04:00:00Z","v":333368,"vw":62.839345},{"c":63.77,"h":65.52,"l":63.06,"n":7464,"o":64.59,"t":"2026-10-02T04:00:00Z","v":282516,"vw":63.952143},{"c":65.63,"h":67.28,"l":63.77,"n":10244,"o":63.77,"t":"2026-10-05T04:00:00Z","v":392759,"vw":65.762171},{"c":65.48,"h":67.1774,"l":65.35,"n":5787,"o":66.42,"t":"2026-10-06T04:00:00Z","v":171362,"vw":65.677544},{"c":65.04,"h":65.46,"l":64.24,"n":4789,"o":65.28,"t":"2026-10-07T04:00:00Z","v":172898,"vw":64.920987},{"c":63.02,"h":65.05,"l":62.59,"n":7085,"o":64.78,"t":"2026-10-08T04:00:00Z","v":242532,"vw":63.453863},{"c":63.67,"h":63.68,"l":62.575,"n":4936,"o":62.8,"t":"2026-10-09T04:00:00Z","v":220005,"vw":63.519899},{"c":63.26,"h":64.235,"l":63.12,"n":5258,"o":63.39,"t":"2026-10-12T04:00:00Z","v":173263,"vw":63.485013},{"c":65.19,"h":65.3,"l":62.85,"n":6710,"o":62.94,"t":"2026-10-13T04:00:00Z","v":220436,"vw":64.597573},{"c":64.29,"h":64.7999,"l":63.67,"n":5458,"o":64.21,"t":"2026-10-14T04:00:00Z","v":188462,"vw":64.252998},{"c":66.57,"h":66.88,"l":63.77,"n":5847,"o":64.16,"t":"2026-10-15T04:00:00Z","v":188755,"vw":66.245608},{"c":66.83,"h":67.56,"l":65.9212,"n":6643,"o":66.7,"t":"2026-10-16T04:00:00Z","v":211372,"vw":66.820375},{"c":67.57,"h":68.2,"l":67.07,"n":5851,"o":67.07,"t":"2026-10-19T04:00:00Z","v":221872,"vw":67.675058},{"c":67.84,"h":68.95,"l":67.55,"n":5384,"o":67.89,"t":"2026-10-20T04:00:00Z","v":167160,"vw":68.06716},{"c":68.16,"h":69.1,"l":67.4153,"n":5811,"o":68.47,"t":"2026-10-21T04:00:00Z","v":217181,"vw":68.119735},{"c":69.26,"h":69.685,"l":67.47,"n":6900,"o":67.51,"t":"2026-10-22T04:00:00Z","v":196268,"vw":68.80536}],"volatilityBars":[{"c":63.4,"h":63.4,"l":63.3,"n":42,"o":63.3,"t":"2026-09-21T08:15:00Z","v":2290,"vw":63.35},{"c":63.39,"h":64.4,"l":63.39,"n":69,"o":64.15,"t":"2026-09-21T13:30:00Z","v":2659,"vw":64.039718},{"c":63.495,"h":65,"l":63.09,"n":692,"o":63.19,"t":"2026-09-21T13:45:00Z","v":20436,"vw":63.621376},{"c":63.14,"h":63.25,"l":62.89,"n":318,"o":63.25,"t":"2026-09-21T14:00:00Z","v":3328,"vw":63.046844},{"c":63.135,"h":63.4099,"l":63.135,"n":11,"o":63.4099,"t":"2026-09-21T14:15:00Z","v":295,"vw":63.27245},{"c":63.05,"h":63.27,"l":62.88,"n":181,"o":63.27,"t":"2026-09-21T14:30:00Z","v":6086,"vw":63.069725},{"c":63.04,"h":63.21,"l":63.03,"n":20,"o":63.21,"t":"2026-09-21T14:45:00Z","v":704,"vw":63.085451},{"c":62.86,"h":62.86,"l":62.86,"n":5,"o":62.86,"t":"2026-09-21T15:00:00Z","v":217,"vw":62.86},{"c":63.025,"h":63.19,"l":62.9,"n":107,"o":63.19,"t":"2026-09-21T15:15:00Z","v":2984,"vw":63.061171},{"c":62.94,"h":62.94,"l":62.81,"n":54,"o":62.9,"t":"2026-09-21T15:30:00Z","v":1775,"vw":62.913333},{"c":62.68,"h":62.92,"l":62.68,"n":109,"o":62.92,"t":"2026-09-21T15:45:00Z","v":2866,"vw":62.805652},{"c":63.015,"h":63.015,"l":62.5678,"n":251,"o":62.5678,"t":"2026-09-21T16:00:00Z","v":11715,"vw":62.898122},{"c":62.94,"h":63.0978,"l":62.94,"n":11,"o":63.0978,"t":"2026-09-21T16:15:00Z","v":442,"vw":63.045721},{"c":62.96,"h":63.03,"l":62.92,"n":131,"o":62.94,"t":"2026-09-21T16:30:00Z","v":3836,"vw":62.991344},{"c":63.08,"h":63.08,"l":63.08,"n":9,"o":63.08,"t":"2026-09-21T16:45:00Z","v":231,"vw":63.08},{"c":62.99,"h":63.11,"l":62.9,"n":46,"o":62.985,"t":"2026-09-21T17:00:00Z","v":1523,"vw":62.979444},{"c":62.87,"h":62.965,"l":62.84,"n":56,"o":62.88,"t":"2026-09-21T17:15:00Z","v":1706,"vw":62.884368},{"c":62.785,"h":62.84,"l":62.785,"n":61,"o":62.84,"t":"2026-09-21T17:30:00Z","v":1521,"vw":62.809584},{"c":62.795,"h":62.8,"l":62.7,"n":111,"o":62.72,"t":"2026-09-21T17:45:00Z","v":2994,"vw":62.745212},{"c":62.63,"h":62.795,"l":62.5061,"n":107,"o":62.795,"t":"2026-09-21T18:00:00Z","v":3641,"vw":62.620251},{"c":62.665,"h":62.76,"l":62.65,"n":128,"o":62.76,"t":"2026-09-21T18:15:00Z","v":3341,"vw":62.691111},{"c":62.655,"h":62.655,"l":62.655,"n":19,"o":62.655,"t":"2026-09-21T18:30:00Z","v":371,"vw":62.655},{"c":62.65,"h":62.655,"l":62.65,"n":78,"o":62.655,"t":"2026-09-21T18:45:00Z","v":1574,"vw":62.653158},{"c":62.53,"h":62.665,"l":62.385,"n":244,"o":62.66,"t":"2026-09-21T19:00:00Z","v":7690,"vw":62.543361},{"c":63.18,"h":63.46,"l":62.485,"n":574,"o":62.485,"t":"2026-09-21T19:15:00Z","v":23237,"vw":63.188575},{"c":63.29,"h":63.345,"l":63.0301,"n":219,"o":63.2,"t":"2026-09-21T19:30:00Z","v":6582,"vw":63.236803},{"c":63.29,"h":63.49,"l":63.1,"n":1144,"o":63.29,"t":"2026-09-21T19:45:00Z","v":39408,"vw":63.286134},{"c":63.87,"h":63.87,"l":63.37,"n":19,"o":63.37,"t":"2026-09-21T20:00:00Z","v":41971,"vw":63.37132},{"c":63.4,"h":63.4,"l":63.4,"n":9,"o":63.4,"t":"2026-09-21T21:00:00Z","v":994,"vw":63.4},{"c":63.4,"h":63.4,"l":63.4,"n":5,"o":63.4,"t":"2026-09-21T21:15:00Z","v":987,"vw":63.4},{"c":64.975,"h":64.975,"l":64.32,"n":109,"o":64.32,"t":"2026-09-22T13:30:00Z","v":2408,"vw":64.457469},{"c":64.61,"h":64.82,"l":64.44,"n":1109,"o":64.46,"t":"2026-09-22T13:45:00Z","v":25487,"vw":64.571065},{"c":64.62,"h":64.62,"l":64.24,"n":80,"o":64.56,"t":"2026-09-22T14:00:00Z","v":2029,"vw":64.4704},{"c":64.515,"h":64.62,"l":64.29,"n":277,"o":64.3026,"t":"2026-09-22T14:15:00Z","v":16931,"vw":64.442785},{"c":64.29,"h":64.515,"l":64.22,"n":176,"o":64.515,"t":"2026-09-22T14:30:00Z","v":3995,"vw":64.309759},{"c":64.06,"h":64.12,"l":63.98,"n":75,"o":64.12,"t":"2026-09-22T14:45:00Z","v":1695,"vw":64.031},{"c":64.36,"h":64.36,"l":64.11,"n":81,"o":64.11,"t":"2026-09-22T15:00:00Z","v":2107,"vw":64.207788},{"c":64.29,"h":64.29,"l":64,"n":45,"o":64.28,"t":"2026-09-22T15:15:00Z","v":1724,"vw":64.189191},{"c":64.17,"h":64.18,"l":64,"n":39,"o":64.065,"t":"2026-09-22T15:30:00Z","v":963,"vw":64.083519},{"c":64.16,"h":64.34,"l":64.03,"n":84,"o":64.04,"t":"2026-09-22T15:45:00Z","v":2236,"vw":64.169499},{"c":64.225,"h":64.325,"l":64.15,"n":206,"o":64.24,"t":"2026-09-22T16:00:00Z","v":7748,"vw":64.259355},{"c":64.2,"h":64.31,"l":64.2,"n":61,"o":64.31,"t":"2026-09-22T16:15:00Z","v":1294,"vw":64.25875},{"c":64.46,"h":64.49,"l":64.3,"n":141,"o":64.32,"t":"2026-09-22T16:30:00Z","v":4053,"vw":64.392519},{"c":64.38,"h":64.52,"l":64.38,"n":92,"o":64.52,"t":"2026-09-22T16:45:00Z","v":3320,"vw":64.421678},{"c":64.47,"h":64.48,"l":64.24,"n":103,"o":64.29,"t":"2026-09-22T17:00:00Z","v":4644,"vw":64.437675},{"c":64.39,"h":64.4799,"l":64.33,"n":41,"o":64.33,"t":"2026-09-22T17:15:00Z","v":2292,"vw":64.451528},{"c":64.22,"h":64.4,"l":64.22,"n":79,"o":64.4,"t":"2026-09-22T17:30:00Z","v":2028,"vw":64.343784},{"c":64.55,"h":64.55,"l":64.275,"n":299,"o":64.34,"t":"2026-09-22T17:45:00Z","v":7377,"vw":64.361422},{"c":64.605,"h":64.65,"l":64.4888,"n":67,"o":64.49,"t":"2026-09-22T18:00:00Z","v":1845,"vw":64.558308},{"c":64.46,"h":64.68,"l":64.355,"n":169,"o":64.68,"t":"2026-09-22T18:15:00Z","v":6746,"vw":64.45639},{"c":64.68,"h":64.68,"l":64.345,"n":209,"o":64.4,"t":"2026-09-22T18:30:00Z","v":4109,"vw":64.488746},{"c":64.57,"h":64.63,"l":64.425,"n":191,"o":64.54,"t":"2026-09-22T18:45:00Z","v":6829,"vw":64.570921},{"c":64.485,"h":64.5899,"l":64.41,"n":129,"o":64.485,"t":"2026-09-22T19:00:00Z","v":2884,"vw":64.509983},{"c":64.6,"h":64.62,"l":64.485,"n":224,"o":64.49,"t":"2026-09-22T19:15:00Z","v":6068,"vw":64.546038},{"c":64.74,"h":64.78,"l":64.505,"n":299,"o":64.505,"t":"2026-09-22T19:30:00Z","v":6660,"vw":64.641008},{"c":64.45,"h":64.8,"l":64.41,"n":1295,"o":64.68,"t":"2026-09-22T19:45:00Z","v":38474,"vw":64.626991},{"c":64.39,"h":64.56,"l":64.39,"n":20,"o":64.56,"t":"2026-09-22T20:00:00Z","v":44623,"vw":64.39041},{"c":64,"h":64.465,"l":64,"n":35,"o":64,"t":"2026-09-23T13:30:00Z","v":2796,"vw":64.021938},{"c":63.91,"h":63.91,"l":63.71,"n":28,"o":63.71,"t":"2026-09-23T13:45:00Z","v":617,"vw":63.823333},{"c":63.23,"h":63.77,"l":63.21,"n":21,"o":63.77,"t":"2026-09-23T14:00:00Z","v":586,"vw":63.568903},{"c":63.76,"h":63.9747,"l":63.76,"n":9,"o":63.9747,"t":"2026-09-23T14:15:00Z","v":249,"vw":63.881756},{"c":63.705,"h":63.77,"l":63.385,"n":58,"o":63.77,"t":"2026-09-23T14:30:00Z","v":1521,"vw":63.7},{"c":63.665,"h":63.72,"l":63.665,"n":25,"o":63.72,"t":"2026-09-23T14:45:00Z","v":494,"vw":63.6925},{"c":64.045,"h":64.045,"l":63.94,"n":51,"o":63.94,"t":"2026-09-23T15:00:00Z","v":2271,"vw":64.020625},{"c":64.3899,"h":64.3899,"l":64.045,"n":85,"o":64.045,"t":"2026-09-23T15:15:00Z","v":2925,"vw":64.1847},{"c":63.93,"h":64.05,"l":63.93,"n":47,"o":64.05,"t":"2026-09-23T15:30:00Z","v":1043,"vw":64.003},{"c":63.985,"h":63.985,"l":63.91,"n":24,"o":63.91,"t":"2026-09-23T15:45:00Z","v":911,"vw":63.95114},{"c":63.77,"h":63.87,"l":63.77,"n":75,"o":63.87,"t":"2026-09-23T16:00:00Z","v":1803,"vw":63.827727},{"c":64.05,"h":64.125,"l":63.795,"n":123,"o":63.795,"t":"2026-09-23T16:15:00Z","v":5798,"vw":63.972476},{"c":63.985,"h":64.045,"l":63.98,"n":22,"o":64.045,"t":"2026-09-23T16:30:00Z","v":569,"vw":64.009},{"c":63.77,"h":63.97,"l":63.75,"n":90,"o":63.97,"t":"2026-09-23T16:45:00Z","v":2611,"vw":63.868846},{"c":63.59,"h":63.69,"l":63.59,"n":55,"o":63.69,"t":"2026-09-23T17:00:00Z","v":1163,"vw":63.65125},{"c":63.97,"h":63.97,"l":63.6,"n":62,"o":63.6,"t":"2026-09-23T17:15:00Z","v":1272,"vw":63.77},{"c":63.83,"h":63.83,"l":63.69,"n":41,"o":63.765,"t":"2026-09-23T17:30:00Z","v":925,"vw":63.7625},{"c":63.5,"h":63.79,"l":63.5,"n":109,"o":63.77,"t":"2026-09-23T18:00:00Z","v":3188,"vw":63.677532},{"c":63.48,"h":63.555,"l":63.48,"n":51,"o":63.555,"t":"2026-09-23T18:15:00Z","v":1386,"vw":63.514459},{"c":63.33,"h":63.445,"l":63.33,"n":113,"o":63.41,"t":"2026-09-23T18:30:00Z","v":2206,"vw":63.413527},{"c":63.535,"h":63.535,"l":63.27,"n":115,"o":63.27,"t":"2026-09-23T18:45:00Z","v":2923,"vw":63.421154},{"c":63.67,"h":63.72,"l":63.515,"n":148,"o":63.72,"t":"2026-09-23T19:00:00Z","v":4574,"vw":63.643984},{"c":63.73,"h":63.765,"l":63.635,"n":267,"o":63.635,"t":"2026-09-23T19:15:00Z","v":6490,"vw":63.71996},{"c":64.06,"h":64.07,"l":63.64,"n":390,"o":63.745,"t":"2026-09-23T19:30:00Z","v":14005,"vw":63.871596},{"c":63.11,"h":64.06,"l":63.02,"n":1347,"o":64.06,"t":"2026-09-23T19:45:00Z","v":56898,"vw":63.397878},{"c":63.04,"h":63.22,"l":63.04,"n":19,"o":63.19,"t":"2026-09-23T20:00:00Z","v":39406,"vw":63.046702},{"c":63.1,"h":63.1,"l":63.1,"n":41,"o":63.1,"t":"2026-09-23T22:45:00Z","v":2282,"vw":63.1},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-09-23T23:00:00Z","v":1996,"vw":63.2},{"c":63.4,"h":63.4,"l":63.4,"n":7,"o":63.4,"t":"2026-09-23T23:15:00Z","v":243,"vw":63.4},{"c":62.835,"h":63.41,"l":62.835,"n":63,"o":62.85,"t":"2026-09-24T13:30:00Z","v":5083,"vw":62.960643},{"c":62.76,"h":62.76,"l":62.75,"n":28,"o":62.75,"t":"2026-09-24T13:45:00Z","v":769,"vw":62.758334},{"c":63.04,"h":63.05,"l":62.6,"n":154,"o":62.62,"t":"2026-09-24T14:00:00Z","v":5730,"vw":62.812504},{"c":63.095,"h":63.17,"l":62.985,"n":30,"o":63.17,"t":"2026-09-24T14:15:00Z","v":1084,"vw":63.134261},{"c":62.91,"h":63.29,"l":62.91,"n":73,"o":63.115,"t":"2026-09-24T14:30:00Z","v":1653,"vw":63.12},{"c":62.71,"h":62.85,"l":62.71,"n":95,"o":62.85,"t":"2026-09-24T14:45:00Z","v":2763,"vw":62.776384},{"c":62.61,"h":62.62,"l":62.485,"n":96,"o":62.62,"t":"2026-09-24T15:00:00Z","v":2836,"vw":62.56722},{"c":62.385,"h":62.385,"l":62.385,"n":12,"o":62.385,"t":"2026-09-24T15:15:00Z","v":309,"vw":62.385},{"c":62.455,"h":62.53,"l":62.34,"n":108,"o":62.4,"t":"2026-09-24T15:30:00Z","v":2518,"vw":62.440473},{"c":62.635,"h":62.79,"l":62.56,"n":150,"o":62.58,"t":"2026-09-24T15:45:00Z","v":7353,"vw":62.72918},{"c":62.675,"h":62.79,"l":62.5638,"n":65,"o":62.5638,"t":"2026-09-24T16:00:00Z","v":1461,"vw":62.656952},{"c":63.06,"h":63.42,"l":62.8,"n":208,"o":62.8,"t":"2026-09-24T16:15:00Z","v":4983,"vw":63.05945},{"c":63.16,"h":63.33,"l":62.965,"n":146,"o":63.06,"t":"2026-09-24T16:30:00Z","v":3745,"vw":63.092166},{"c":62.975,"h":63.15,"l":62.975,"n":33,"o":63.15,"t":"2026-09-24T16:45:00Z","v":3297,"vw":63.114761},{"c":62.965,"h":62.965,"l":62.965,"n":11,"o":62.965,"t":"2026-09-24T17:00:00Z","v":542,"vw":62.965},{"c":62.92,"h":62.965,"l":62.92,"n":38,"o":62.965,"t":"2026-09-24T17:15:00Z","v":1566,"vw":62.950962},{"c":62.81,"h":62.85,"l":62.81,"n":42,"o":62.85,"t":"2026-09-24T17:30:00Z","v":928,"vw":62.818},{"c":62.995,"h":62.995,"l":62.715,"n":105,"o":62.715,"t":"2026-09-24T17:45:00Z","v":3959,"vw":62.898004},{"c":63.09,"h":63.09,"l":63.02,"n":29,"o":63.02,"t":"2026-09-24T18:00:00Z","v":547,"vw":63.054146},{"c":63.23,"h":63.31,"l":63.06,"n":108,"o":63.065,"t":"2026-09-24T18:15:00Z","v":2539,"vw":63.165635},{"c":63.15,"h":63.27,"l":63.1,"n":82,"o":63.27,"t":"2026-09-24T18:30:00Z","v":1845,"vw":63.23375},{"c":63.18,"h":63.18,"l":63.105,"n":56,"o":63.105,"t":"2026-09-24T18:45:00Z","v":1213,"vw":63.125059},{"c":62.94,"h":63.085,"l":62.925,"n":107,"o":63.03,"t":"2026-09-24T19:00:00Z","v":3068,"vw":62.999952},{"c":62.82,"h":62.93,"l":62.82,"n":147,"o":62.87,"t":"2026-09-24T19:15:00Z","v":5615,"vw":62.868979},{"c":62.83,"h":62.93,"l":62.825,"n":182,"o":62.825,"t":"2026-09-24T19:30:00Z","v":4373,"vw":62.885943},{"c":62.48,"h":62.915,"l":62.47,"n":1115,"o":62.81,"t":"2026-09-24T19:45:00Z","v":36402,"vw":62.672907},{"c":62.47,"h":62.47,"l":62.47,"n":17,"o":62.47,"t":"2026-09-24T20:00:00Z","v":40638,"vw":62.47},{"c":62.47,"h":62.47,"l":62.47,"n":2,"o":62.47,"t":"2026-09-24T20:30:00Z","v":211,"vw":62.47},{"c":63,"h":63.1,"l":62.85,"n":90,"o":63.01,"t":"2026-09-25T13:30:00Z","v":1991,"vw":62.984742},{"c":62.875,"h":62.875,"l":62.875,"n":6,"o":62.875,"t":"2026-09-25T13:45:00Z","v":191,"vw":62.875},{"c":62.665,"h":62.665,"l":62.665,"n":8,"o":62.665,"t":"2026-09-25T14:00:00Z","v":393,"vw":62.665},{"c":62.3101,"h":62.3101,"l":62.3101,"n":4,"o":62.3101,"t":"2026-09-25T14:30:00Z","v":204,"vw":62.3101},{"c":63.02,"h":63.03,"l":62.67,"n":117,"o":62.67,"t":"2026-09-25T14:45:00Z","v":3243,"vw":62.874442},{"c":63.11,"h":63.11,"l":63.1,"n":41,"o":63.1,"t":"2026-09-25T15:15:00Z","v":1592,"vw":63.105},{"c":62.9,"h":63.24,"l":62.9,"n":114,"o":63.22,"t":"2026-09-25T15:30:00Z","v":2898,"vw":62.975562},{"c":63.02,"h":63.02,"l":62.85,"n":60,"o":62.92,"t":"2026-09-25T15:45:00Z","v":1240,"vw":62.952564},{"c":63.325,"h":63.325,"l":63.05,"n":105,"o":63.1,"t":"2026-09-25T16:00:00Z","v":3012,"vw":63.162883},{"c":63.305,"h":63.315,"l":63.305,"n":21,"o":63.315,"t":"2026-09-25T16:15:00Z","v":430,"vw":63.308003},{"c":63.14,"h":63.14,"l":63.14,"n":24,"o":63.14,"t":"2026-09-25T16:45:00Z","v":416,"vw":63.14},{"c":63.1,"h":63.11,"l":62.91,"n":131,"o":63.02,"t":"2026-09-25T17:30:00Z","v":2369,"vw":63.020531},{"c":63.13,"h":63.13,"l":63.13,"n":9,"o":63.13,"t":"2026-09-25T17:45:00Z","v":553,"vw":63.13},{"c":62.99,"h":63.04,"l":62.99,"n":20,"o":63.04,"t":"2026-09-25T18:00:00Z","v":486,"vw":63.008471},{"c":63.04,"h":63.1,"l":63.02,"n":86,"o":63.02,"t":"2026-09-25T18:15:00Z","v":2290,"vw":63.05754},{"c":63.12,"h":63.13,"l":63.12,"n":52,"o":63.13,"t":"2026-09-25T18:30:00Z","v":1185,"vw":63.128374},{"c":63.12,"h":63.17,"l":63.05,"n":140,"o":63.17,"t":"2026-09-25T18:45:00Z","v":3262,"vw":63.095977},{"c":63.19,"h":63.19,"l":63.095,"n":154,"o":63.125,"t":"2026-09-25T19:00:00Z","v":3534,"vw":63.130208},{"c":63.08,"h":63.205,"l":63.08,"n":98,"o":63.205,"t":"2026-09-25T19:15:00Z","v":1904,"vw":63.139681},{"c":63.135,"h":63.21,"l":63.12,"n":337,"o":63.12,"t":"2026-09-25T19:30:00Z","v":8382,"vw":63.154304},{"c":62.73,"h":63.19,"l":62.68,"n":1029,"o":63.135,"t":"2026-09-25T19:45:00Z","v":25654,"vw":62.808453},{"c":62.72,"h":62.72,"l":62.72,"n":30,"o":62.72,"t":"2026-09-25T20:00:00Z","v":29474,"vw":62.72},{"c":62.11,"h":62.11,"l":61.91,"n":63,"o":61.91,"t":"2026-09-28T13:30:00Z","v":2606,"vw":61.992865},{"c":61.905,"h":62.5,"l":61.905,"n":116,"o":61.995,"t":"2026-09-28T13:45:00Z","v":3937,"vw":62.306923},{"c":62.44,"h":62.56,"l":61.905,"n":113,"o":61.905,"t":"2026-09-28T14:00:00Z","v":5394,"vw":62.482039},{"c":62.73,"h":62.73,"l":62.44,"n":25,"o":62.44,"t":"2026-09-28T14:15:00Z","v":490,"vw":62.534463},{"c":62.35,"h":62.72,"l":62.345,"n":78,"o":62.72,"t":"2026-09-28T14:30:00Z","v":5253,"vw":62.439651},{"c":62.085,"h":62.085,"l":62.02,"n":18,"o":62.02,"t":"2026-09-28T14:45:00Z","v":751,"vw":62.043342},{"c":62.22,"h":62.34,"l":62,"n":107,"o":62.105,"t":"2026-09-28T15:00:00Z","v":13233,"vw":62.237871},{"c":62.33,"h":62.385,"l":61.9,"n":360,"o":62,"t":"2026-09-28T15:15:00Z","v":20835,"vw":62.11931},{"c":62.2,"h":62.56,"l":62.2,"n":93,"o":62.38,"t":"2026-09-28T15:30:00Z","v":3324,"vw":62.457897},{"c":62.07,"h":62.25,"l":62.07,"n":45,"o":62.24,"t":"2026-09-28T15:45:00Z","v":1992,"vw":62.222739},{"c":62.17,"h":62.17,"l":62.055,"n":32,"o":62.16,"t":"2026-09-28T16:00:00Z","v":580,"vw":62.128333},{"c":62.465,"h":62.465,"l":62.09,"n":293,"o":62.15,"t":"2026-09-28T16:15:00Z","v":7056,"vw":62.242115},{"c":62.12,"h":62.52,"l":62.12,"n":73,"o":62.39,"t":"2026-09-28T16:30:00Z","v":3591,"vw":62.322159},{"c":62.115,"h":62.42,"l":61.9997,"n":85,"o":62.23,"t":"2026-09-28T16:45:00Z","v":3407,"vw":62.194804},{"c":62.47,"h":62.51,"l":62.29,"n":137,"o":62.29,"t":"2026-09-28T17:00:00Z","v":3426,"vw":62.396278},{"c":62.41,"h":62.465,"l":62.205,"n":39,"o":62.37,"t":"2026-09-28T17:15:00Z","v":1062,"vw":62.35},{"c":62.29,"h":62.41,"l":62.25,"n":58,"o":62.36,"t":"2026-09-28T17:30:00Z","v":1436,"vw":62.319448},{"c":62.07,"h":62.29,"l":62.07,"n":211,"o":62.285,"t":"2026-09-28T17:45:00Z","v":6740,"vw":62.245475},{"c":61.85,"h":62.24,"l":61.85,"n":205,"o":62.07,"t":"2026-09-28T18:00:00Z","v":5830,"vw":62.167307},{"c":62.21,"h":62.21,"l":61.87,"n":139,"o":61.87,"t":"2026-09-28T18:15:00Z","v":3350,"vw":62.064225},{"c":62.07,"h":62.23,"l":62.04,"n":43,"o":62.2,"t":"2026-09-28T18:30:00Z","v":1477,"vw":62.153874},{"c":62.175,"h":62.25,"l":62.16,"n":99,"o":62.25,"t":"2026-09-28T18:45:00Z","v":1635,"vw":62.208125},{"c":61.72,"h":62.1,"l":61.72,"n":84,"o":62.1,"t":"2026-09-28T19:00:00Z","v":1727,"vw":61.819286},{"c":61.82,"h":61.82,"l":61.68,"n":136,"o":61.8,"t":"2026-09-28T19:15:00Z","v":3729,"vw":61.727025},{"c":61.8,"h":61.8,"l":61.55,"n":320,"o":61.59,"t":"2026-09-28T19:30:00Z","v":8637,"vw":61.659647},{"c":60.89,"h":61.67,"l":60.87,"n":1259,"o":61.57,"t":"2026-09-28T19:45:00Z","v":44333,"vw":61.133501},{"c":60.89,"h":60.99,"l":60.89,"n":21,"o":60.99,"t":"2026-09-28T20:00:00Z","v":88444,"vw":60.890122},{"c":60.89,"h":60.89,"l":60.89,"n":1,"o":60.89,"t":"2026-09-28T20:30:00Z","v":560,"vw":60.89},{"c":61.195,"h":61.2,"l":60.67,"n":258,"o":61.11,"t":"2026-09-29T13:30:00Z","v":4715,"vw":61.033736},{"c":61.09,"h":61.225,"l":60.915,"n":41,"o":61,"t":"2026-09-29T13:45:00Z","v":1997,"vw":61.082069},{"c":61.12,"h":61.12,"l":61.12,"n":36,"o":61.12,"t":"2026-09-29T14:15:00Z","v":1562,"vw":61.12},{"c":61.13,"h":61.39,"l":61.12,"n":38,"o":61.12,"t":"2026-09-29T14:30:00Z","v":1320,"vw":61.150772},{"c":61.85,"h":61.85,"l":61.13,"n":138,"o":61.13,"t":"2026-09-29T14:45:00Z","v":7310,"vw":61.302517},{"c":61.23,"h":61.38,"l":61.23,"n":248,"o":61.23,"t":"2026-09-29T15:00:00Z","v":16203,"vw":61.269591},{"c":61.14,"h":61.42,"l":61.14,"n":288,"o":61.32,"t":"2026-09-29T15:15:00Z","v":14134,"vw":61.284441},{"c":61.06,"h":61.07,"l":61.06,"n":8,"o":61.07,"t":"2026-09-29T15:30:00Z","v":278,"vw":61.066078},{"c":61.41,"h":61.41,"l":61.095,"n":122,"o":61.095,"t":"2026-09-29T15:45:00Z","v":3335,"vw":61.216504},{"c":61.045,"h":61.385,"l":61.045,"n":226,"o":61.385,"t":"2026-09-29T16:00:00Z","v":17498,"vw":61.264016},{"c":61.24,"h":61.27,"l":61.125,"n":89,"o":61.125,"t":"2026-09-29T16:15:00Z","v":3065,"vw":61.179551},{"c":60.8,"h":61.33,"l":60.79,"n":100,"o":61.33,"t":"2026-09-29T16:30:00Z","v":5612,"vw":61.077384},{"c":60.925,"h":61.1499,"l":60.8,"n":93,"o":60.8,"t":"2026-09-29T16:45:00Z","v":3346,"vw":60.904999},{"c":61.01,"h":61.15,"l":61.01,"n":77,"o":61.14,"t":"2026-09-29T17:00:00Z","v":2456,"vw":61.058049},{"c":61.02,"h":61.02,"l":61.02,"n":11,"o":61.02,"t":"2026-09-29T17:15:00Z","v":201,"vw":61.02},{"c":61.005,"h":61.02,"l":61.005,"n":80,"o":61.0065,"t":"2026-09-29T17:30:00Z","v":2789,"vw":61.006588},{"c":60.86,"h":60.89,"l":60.86,"n":34,"o":60.89,"t":"2026-09-29T17:45:00Z","v":1113,"vw":60.875},{"c":60.56,"h":60.99,"l":60.56,"n":237,"o":60.875,"t":"2026-09-29T18:00:00Z","v":6939,"vw":60.797708},{"c":60.74,"h":60.87,"l":60.66,"n":199,"o":60.66,"t":"2026-09-29T18:15:00Z","v":5696,"vw":60.787311},{"c":60.94,"h":61.255,"l":60.72,"n":199,"o":60.72,"t":"2026-09-29T18:30:00Z","v":5284,"vw":61.003383},{"c":60.62,"h":60.89,"l":60.47,"n":218,"o":60.73,"t":"2026-09-29T18:45:00Z","v":6226,"vw":60.631132},{"c":60.52,"h":60.655,"l":60.52,"n":187,"o":60.64,"t":"2026-09-29T19:00:00Z","v":5651,"vw":60.572111},{"c":60.42,"h":60.515,"l":60.4,"n":69,"o":60.4,"t":"2026-09-29T19:15:00Z","v":1905,"vw":60.4325},{"c":60.25,"h":60.385,"l":60.2,"n":281,"o":60.38,"t":"2026-09-29T19:30:00Z","v":7828,"vw":60.296023},{"c":60.25,"h":60.29,"l":59.88,"n":1170,"o":60.17,"t":"2026-09-29T19:45:00Z","v":43620,"vw":60.089259},{"c":60.25,"h":60.25,"l":60.25,"n":25,"o":60.25,"t":"2026-09-29T20:00:00Z","v":42377,"vw":60.25},{"c":59.86,"h":60.37,"l":59.86,"n":54,"o":60.37,"t":"2026-09-30T13:30:00Z","v":4196,"vw":60.213767},{"c":59.94,"h":60.11,"l":59.72,"n":66,"o":60.11,"t":"2026-09-30T13:45:00Z","v":6327,"vw":59.832402},{"c":59.855,"h":60.04,"l":59.28,"n":103,"o":59.28,"t":"2026-09-30T14:00:00Z","v":6415,"vw":59.871683},{"c":59.65,"h":59.8625,"l":59.65,"n":42,"o":59.8625,"t":"2026-09-30T14:15:00Z","v":1480,"vw":59.708928},{"c":59.635,"h":59.635,"l":59.3,"n":128,"o":59.58,"t":"2026-09-30T14:30:00Z","v":8929,"vw":59.547391},{"c":59.6,"h":59.86,"l":59.57,"n":39,"o":59.645,"t":"2026-09-30T14:45:00Z","v":3199,"vw":59.639538},{"c":59.67,"h":59.85,"l":59.54,"n":57,"o":59.85,"t":"2026-09-30T15:15:00Z","v":1603,"vw":59.729296},{"c":59.7,"h":59.89,"l":59.53,"n":21,"o":59.6727,"t":"2026-09-30T15:30:00Z","v":2049,"vw":59.7657},{"c":59.58,"h":59.635,"l":59.49,"n":15,"o":59.49,"t":"2026-09-30T15:45:00Z","v":742,"vw":59.571},{"c":59.765,"h":59.765,"l":59.585,"n":78,"o":59.585,"t":"2026-09-30T16:00:00Z","v":2421,"vw":59.654375},{"c":60.21,"h":60.22,"l":59.635,"n":211,"o":59.66,"t":"2026-09-30T16:15:00Z","v":7974,"vw":59.901723},{"c":60.25,"h":60.365,"l":60.25,"n":191,"o":60.34,"t":"2026-09-30T16:30:00Z","v":5277,"vw":60.339022},{"c":60.26,"h":60.26,"l":60.115,"n":178,"o":60.24,"t":"2026-09-30T16:45:00Z","v":5424,"vw":60.205933},{"c":60.65,"h":60.65,"l":60.265,"n":159,"o":60.265,"t":"2026-09-30T17:00:00Z","v":10722,"vw":60.525888},{"c":60.3,"h":60.56,"l":60.22,"n":179,"o":60.505,"t":"2026-09-30T17:15:00Z","v":6899,"vw":60.410225},{"c":60.02,"h":60.45,"l":60.01,"n":150,"o":60.3,"t":"2026-09-30T17:30:00Z","v":7266,"vw":60.225743},{"c":60.12,"h":60.12,"l":60,"n":106,"o":60.01,"t":"2026-09-30T17:45:00Z","v":1682,"vw":60.078182},{"c":60.2,"h":60.335,"l":60.04,"n":165,"o":60.05,"t":"2026-09-30T18:00:00Z","v":5009,"vw":60.2422},{"c":60.16,"h":60.325,"l":60.11,"n":222,"o":60.325,"t":"2026-09-30T18:15:00Z","v":5041,"vw":60.186111},{"c":60.245,"h":60.25,"l":60.125,"n":204,"o":60.125,"t":"2026-09-30T18:30:00Z","v":4739,"vw":60.166595},{"c":60.4,"h":60.42,"l":60.14,"n":254,"o":60.275,"t":"2026-09-30T18:45:00Z","v":10178,"vw":60.344523},{"c":60.64,"h":60.64,"l":60.49,"n":282,"o":60.61,"t":"2026-09-30T19:00:00Z","v":11545,"vw":60.55574},{"c":60.615,"h":60.7199,"l":60.57,"n":357,"o":60.645,"t":"2026-09-30T19:15:00Z","v":9280,"vw":60.613326},{"c":60.705,"h":60.74,"l":60.64,"n":408,"o":60.7,"t":"2026-09-30T19:30:00Z","v":10352,"vw":60.693132},{"c":61.195,"h":61.35,"l":60.66,"n":1717,"o":60.76,"t":"2026-09-30T19:45:00Z","v":68527,"vw":61.120667},{"c":61.22,"h":61.22,"l":61.22,"n":32,"o":61.22,"t":"2026-09-30T20:00:00Z","v":106921,"vw":61.22},{"c":61.58,"h":61.58,"l":61.51,"n":23,"o":61.53,"t":"2026-10-01T13:30:00Z","v":4483,"vw":61.530615},{"c":61.5,"h":61.7,"l":61.04,"n":172,"o":61.58,"t":"2026-10-01T13:45:00Z","v":7127,"vw":61.395876},{"c":61.06,"h":61.29,"l":61.06,"n":26,"o":61.29,"t":"2026-10-01T14:00:00Z","v":747,"vw":61.177665},{"c":61.495,"h":61.61,"l":61.38,"n":42,"o":61.38,"t":"2026-10-01T14:15:00Z","v":1127,"vw":61.466965},{"c":61.675,"h":61.88,"l":61.01,"n":274,"o":61.47,"t":"2026-10-01T14:30:00Z","v":13989,"vw":61.369784},{"c":61.59,"h":61.755,"l":61.4175,"n":205,"o":61.755,"t":"2026-10-01T14:45:00Z","v":5650,"vw":61.542404},{"c":61.53,"h":61.545,"l":61.48,"n":122,"o":61.545,"t":"2026-10-01T15:00:00Z","v":3997,"vw":61.531944},{"c":61.74,"h":61.74,"l":61.545,"n":77,"o":61.545,"t":"2026-10-01T15:15:00Z","v":1466,"vw":61.682972},{"c":61.955,"h":61.96,"l":61.68,"n":171,"o":61.71,"t":"2026-10-01T15:30:00Z","v":5177,"vw":61.829161},{"c":62.145,"h":62.17,"l":62.025,"n":138,"o":62.11,"t":"2026-10-01T15:45:00Z","v":3166,"vw":62.106062},{"c":62.445,"h":62.6,"l":62.17,"n":269,"o":62.17,"t":"2026-10-01T16:00:00Z","v":10524,"vw":62.460283},{"c":62.495,"h":62.57,"l":62.475,"n":92,"o":62.57,"t":"2026-10-01T16:15:00Z","v":2143,"vw":62.533928},{"c":62.68,"h":62.78,"l":62.5,"n":142,"o":62.5,"t":"2026-10-01T16:30:00Z","v":4084,"vw":62.685027},{"c":62.63,"h":62.905,"l":62.63,"n":147,"o":62.73,"t":"2026-10-01T16:45:00Z","v":4397,"vw":62.759434},{"c":62.7375,"h":63.04,"l":62.72,"n":244,"o":62.72,"t":"2026-10-01T17:00:00Z","v":6598,"vw":62.886466},{"c":63.1,"h":63.165,"l":63.02,"n":81,"o":63.03,"t":"2026-10-01T17:15:00Z","v":2255,"vw":63.076667},{"c":63.47,"h":63.47,"l":63.17,"n":220,"o":63.28,"t":"2026-10-01T17:30:00Z","v":6282,"vw":63.342117},{"c":62.67,"h":63.51,"l":62.67,"n":182,"o":63.51,"t":"2026-10-01T17:45:00Z","v":5600,"vw":63.204034},{"c":62.78,"h":62.79,"l":62.61,"n":86,"o":62.789,"t":"2026-10-01T18:00:00Z","v":2073,"vw":62.753224},{"c":62.86,"h":63.085,"l":62.79,"n":222,"o":62.79,"t":"2026-10-01T18:15:00Z","v":5454,"vw":62.931739},{"c":63.16,"h":63.3,"l":63.05,"n":235,"o":63.05,"t":"2026-10-01T18:30:00Z","v":6839,"vw":63.174189},{"c":63.19,"h":63.19,"l":63.0025,"n":161,"o":63.18,"t":"2026-10-01T18:45:00Z","v":4994,"vw":63.126527},{"c":63.18,"h":63.25,"l":63.07,"n":291,"o":63.2,"t":"2026-10-01T19:00:00Z","v":9280,"vw":63.184054},{"c":63.235,"h":63.33,"l":63.2,"n":299,"o":63.23,"t":"2026-10-01T19:15:00Z","v":10115,"vw":63.243955},{"c":63.3,"h":63.33,"l":63.08,"n":422,"o":63.0901,"t":"2026-10-01T19:30:00Z","v":11245,"vw":63.152213},{"c":63.28,"h":63.43,"l":63.045,"n":1632,"o":63.3,"t":"2026-10-01T19:45:00Z","v":56938,"vw":63.22156},{"c":63.18,"h":63.18,"l":63.18,"n":24,"o":63.18,"t":"2026-10-01T20:00:00Z","v":101957,"vw":63.18},{"c":63.18,"h":63.18,"l":63.18,"n":2,"o":63.18,"t":"2026-10-01T20:15:00Z","v":12060,"vw":63.18},{"c":63.25,"h":63.25,"l":63.25,"n":6,"o":63.25,"t":"2026-10-02T12:15:00Z","v":1012,"vw":63.25},{"c":64.21,"h":64.31,"l":64.21,"n":16,"o":64.31,"t":"2026-10-02T13:00:00Z","v":1111,"vw":64.293056},{"c":64.71,"h":64.71,"l":64.71,"n":4,"o":64.71,"t":"2026-10-02T13:15:00Z","v":696,"vw":64.71},{"c":65.075,"h":65.37,"l":64.51,"n":133,"o":64.59,"t":"2026-10-02T13:30:00Z","v":7220,"vw":64.73624},{"c":65.085,"h":65.46,"l":65.085,"n":114,"o":65.165,"t":"2026-10-02T13:45:00Z","v":4423,"vw":65.189558},{"c":64.9,"h":64.935,"l":64.5809,"n":104,"o":64.79,"t":"2026-10-02T14:00:00Z","v":4101,"vw":64.808451},{"c":64.905,"h":65.05,"l":64.87,"n":101,"o":64.895,"t":"2026-10-02T14:15:00Z","v":4763,"vw":64.903072},{"c":65.36,"h":65.37,"l":64.88,"n":153,"o":64.905,"t":"2026-10-02T14:30:00Z","v":4373,"vw":65.103675},{"c":65.37,"h":65.52,"l":65.19,"n":98,"o":65.52,"t":"2026-10-02T14:45:00Z","v":3097,"vw":65.334043},{"c":64.81,"h":65.3975,"l":64.69,"n":278,"o":65.3975,"t":"2026-10-02T15:00:00Z","v":11567,"vw":64.947566},{"c":64.81,"h":64.82,"l":64.5275,"n":146,"o":64.59,"t":"2026-10-02T15:15:00Z","v":4278,"vw":64.697637},{"c":64.585,"h":64.74,"l":64.585,"n":103,"o":64.715,"t":"2026-10-02T15:30:00Z","v":5087,"vw":64.672752},{"c":64.59,"h":64.81,"l":64.52,"n":104,"o":64.68,"t":"2026-10-02T15:45:00Z","v":3989,"vw":64.656728},{"c":64.46,"h":64.57,"l":64.29,"n":203,"o":64.5,"t":"2026-10-02T16:00:00Z","v":8641,"vw":64.455333},{"c":64.23,"h":64.44,"l":64.19,"n":85,"o":64.435,"t":"2026-10-02T16:15:00Z","v":2889,"vw":64.33697},{"c":64.19,"h":64.28,"l":64.14,"n":131,"o":64.2,"t":"2026-10-02T16:30:00Z","v":5047,"vw":64.217611},{"c":64.12,"h":64.31,"l":64.03,"n":213,"o":64.29,"t":"2026-10-02T16:45:00Z","v":9067,"vw":64.168094},{"c":64.045,"h":64.25,"l":64.04,"n":166,"o":64.17,"t":"2026-10-02T17:00:00Z","v":7068,"vw":64.165033},{"c":63.915,"h":63.97,"l":63.86,"n":68,"o":63.94,"t":"2026-10-02T17:15:00Z","v":2878,"vw":63.915825},{"c":64.045,"h":64.06,"l":63.93,"n":88,"o":63.93,"t":"2026-10-02T17:30:00Z","v":1936,"vw":64.004167},{"c":63.965,"h":64.08,"l":63.92,"n":181,"o":63.99,"t":"2026-10-02T17:45:00Z","v":6983,"vw":63.997222},{"c":63.88,"h":63.955,"l":63.82,"n":237,"o":63.955,"t":"2026-10-02T18:00:00Z","v":8268,"vw":63.890709},{"c":63.67,"h":63.82,"l":63.66,"n":154,"o":63.8,"t":"2026-10-02T18:15:00Z","v":4321,"vw":63.742089},{"c":63.705,"h":63.77,"l":63.705,"n":107,"o":63.77,"t":"2026-10-02T18:30:00Z","v":2730,"vw":63.728497},{"c":63.57,"h":63.76,"l":63.57,"n":185,"o":63.705,"t":"2026-10-02T18:45:00Z","v":8753,"vw":63.665837},{"c":63.33,"h":63.7099,"l":63.33,"n":187,"o":63.5876,"t":"2026-10-02T19:00:00Z","v":7544,"vw":63.547008},{"c":63.23,"h":63.4,"l":63.1,"n":331,"o":63.39,"t":"2026-10-02T19:15:00Z","v":13848,"vw":63.270689},{"c":63.39,"h":63.43,"l":63.1,"n":370,"o":63.22,"t":"2026-10-02T19:30:00Z","v":16044,"vw":63.23079},{"c":63.84,"h":63.95,"l":63.06,"n":1165,"o":63.46,"t":"2026-10-02T19:45:00Z","v":39933,"vw":63.554118},{"c":63.77,"h":63.77,"l":63.68,"n":31,"o":63.68,"t":"2026-10-02T20:00:00Z","v":46555,"vw":63.768351},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-02T20:15:00Z","v":6636,"vw":63.77},{"c":63.8,"h":63.8,"l":63.8,"n":102,"o":63.8,"t":"2026-10-02T23:00:00Z","v":3952,"vw":63.8},{"c":63.7,"h":63.7,"l":63.7,"n":5,"o":63.7,"t":"2026-10-02T23:45:00Z","v":401,"vw":63.7},{"c":64,"h":64,"l":64,"n":14,"o":64,"t":"2026-10-05T09:45:00Z","v":160,"vw":64},{"c":64.215,"h":64.215,"l":63.77,"n":67,"o":63.77,"t":"2026-10-05T13:30:00Z","v":1897,"vw":63.843675},{"c":64.47,"h":64.47,"l":64.165,"n":87,"o":64.165,"t":"2026-10-05T13:45:00Z","v":2067,"vw":64.33496},{"c":65.12,"h":65.12,"l":64.405,"n":68,"o":64.41,"t":"2026-10-05T14:00:00Z","v":3611,"vw":64.474362},{"c":65.34,"h":65.57,"l":65.245,"n":144,"o":65.26,"t":"2026-10-05T14:15:00Z","v":3821,"vw":65.414577},{"c":65.065,"h":65.065,"l":64.95,"n":98,"o":64.9501,"t":"2026-10-05T14:30:00Z","v":1622,"vw":64.980231},{"c":65.16,"h":65.16,"l":65,"n":45,"o":65,"t":"2026-10-05T14:45:00Z","v":1055,"vw":65.1},{"c":64.89,"h":65.0885,"l":64.89,"n":154,"o":65.03,"t":"2026-10-05T15:00:00Z","v":4024,"vw":64.964838},{"c":64.81,"h":64.81,"l":64.81,"n":9,"o":64.81,"t":"2026-10-05T15:15:00Z","v":162,"vw":64.81},{"c":64.89,"h":64.89,"l":64.815,"n":79,"o":64.815,"t":"2026-10-05T15:30:00Z","v":1807,"vw":64.8675},{"c":64.78,"h":64.85,"l":64.78,"n":40,"o":64.85,"t":"2026-10-05T15:45:00Z","v":1526,"vw":64.843636},{"c":64.79,"h":64.79,"l":64.74,"n":96,"o":64.74,"t":"2026-10-05T16:00:00Z","v":3050,"vw":64.7529},{"c":64.345,"h":64.7,"l":64.345,"n":126,"o":64.7,"t":"2026-10-05T16:15:00Z","v":2815,"vw":64.485668},{"c":64.395,"h":64.44,"l":64.25,"n":94,"o":64.25,"t":"2026-10-05T16:30:00Z","v":2164,"vw":64.400808},{"c":64.5,"h":64.5726,"l":64.44,"n":103,"o":64.44,"t":"2026-10-05T16:45:00Z","v":5134,"vw":64.51773},{"c":64.51,"h":64.51,"l":64.4,"n":134,"o":64.41,"t":"2026-10-05T17:00:00Z","v":2537,"vw":64.4785},{"c":65.34,"h":65.34,"l":64.5348,"n":413,"o":64.5348,"t":"2026-10-05T17:15:00Z","v":10020,"vw":65.028456},{"c":65.245,"h":65.34,"l":64.9701,"n":155,"o":65.195,"t":"2026-10-05T17:30:00Z","v":3865,"vw":65.254892},{"c":65.49,"h":65.49,"l":65.245,"n":159,"o":65.245,"t":"2026-10-05T17:45:00Z","v":3046,"vw":65.384435},{"c":65.33,"h":65.53,"l":65.33,"n":117,"o":65.49,"t":"2026-10-05T18:00:00Z","v":2735,"vw":65.47239},{"c":65.64,"h":65.64,"l":65.335,"n":237,"o":65.335,"t":"2026-10-05T18:15:00Z","v":5165,"vw":65.541541},{"c":65.575,"h":65.67,"l":65.47,"n":58,"o":65.47,"t":"2026-10-05T18:30:00Z","v":1284,"vw":65.582857},{"c":65.652,"h":65.84,"l":65.5558,"n":184,"o":65.575,"t":"2026-10-05T18:45:00Z","v":9182,"vw":65.695726},{"c":66.21,"h":66.21,"l":65.715,"n":265,"o":65.81,"t":"2026-10-05T19:00:00Z","v":6317,"vw":65.901094},{"c":67.12,"h":67.28,"l":66.225,"n":613,"o":66.225,"t":"2026-10-05T19:15:00Z","v":24399,"vw":66.85553},{"c":66.58,"h":67.19,"l":66.43,"n":976,"o":66.96,"t":"2026-10-05T19:30:00Z","v":37788,"vw":66.905901},{"c":65.68,"h":66.65,"l":65.505,"n":2150,"o":66.605,"t":"2026-10-05T19:45:00Z","v":80887,"vw":65.90147},{"c":65.63,"h":65.74,"l":65.63,"n":27,"o":65.74,"t":"2026-10-05T20:00:00Z","v":119677,"vw":65.630666},{"c":65.63,"h":65.63,"l":65.63,"n":2,"o":65.63,"t":"2026-10-05T20:15:00Z","v":21428,"vw":65.63},{"c":66.66,"h":67.1774,"l":65.92,"n":144,"o":66.42,"t":"2026-10-06T13:30:00Z","v":5620,"vw":66.532071},{"c":65.72,"h":66.65,"l":65.72,"n":92,"o":66.65,"t":"2026-10-06T13:45:00Z","v":6521,"vw":66.157963},{"c":65.66,"h":65.775,"l":65.44,"n":115,"o":65.775,"t":"2026-10-06T14:00:00Z","v":4597,"vw":65.619932},{"c":65.49,"h":65.535,"l":65.36,"n":139,"o":65.535,"t":"2026-10-06T14:15:00Z","v":3723,"vw":65.479143},{"c":65.82,"h":65.87,"l":65.695,"n":54,"o":65.695,"t":"2026-10-06T14:30:00Z","v":1643,"vw":65.80375},{"c":66.05,"h":66.05,"l":65.705,"n":51,"o":65.705,"t":"2026-10-06T14:45:00Z","v":2398,"vw":65.726153},{"c":66.21,"h":66.21,"l":66.2,"n":28,"o":66.2,"t":"2026-10-06T15:00:00Z","v":727,"vw":66.205},{"c":66.18,"h":66.255,"l":66.059,"n":78,"o":66.17,"t":"2026-10-06T15:15:00Z","v":2384,"vw":66.172593},{"c":65.89,"h":66.12,"l":65.89,"n":96,"o":66.085,"t":"2026-10-06T15:45:00Z","v":2140,"vw":65.996174},{"c":65.905,"h":65.905,"l":65.84,"n":47,"o":65.88,"t":"2026-10-06T16:00:00Z","v":1281,"vw":65.879286},{"c":65.915,"h":65.915,"l":65.785,"n":74,"o":65.785,"t":"2026-10-06T16:15:00Z","v":2312,"vw":65.881644},{"c":65.87,"h":65.93,"l":65.815,"n":45,"o":65.93,"t":"2026-10-06T16:30:00Z","v":1537,"vw":65.890877},{"c":65.92,"h":66,"l":65.81,"n":137,"o":65.81,"t":"2026-10-06T16:45:00Z","v":4929,"vw":65.933992},{"c":65.875,"h":65.91,"l":65.72,"n":101,"o":65.91,"t":"2026-10-06T17:00:00Z","v":2564,"vw":65.832565},{"c":65.865,"h":65.875,"l":65.785,"n":51,"o":65.875,"t":"2026-10-06T17:15:00Z","v":1449,"vw":65.844102},{"c":65.685,"h":65.9,"l":65.6528,"n":84,"o":65.9,"t":"2026-10-06T17:30:00Z","v":2626,"vw":65.764378},{"c":65.56,"h":65.56,"l":65.55,"n":23,"o":65.55,"t":"2026-10-06T17:45:00Z","v":503,"vw":65.553333},{"c":65.63,"h":65.64,"l":65.54,"n":72,"o":65.64,"t":"2026-10-06T18:00:00Z","v":1957,"vw":65.579444},{"c":65.785,"h":65.84,"l":65.63,"n":238,"o":65.63,"t":"2026-10-06T18:15:00Z","v":7040,"vw":65.721045},{"c":65.605,"h":65.77,"l":65.57,"n":104,"o":65.77,"t":"2026-10-06T18:30:00Z","v":4027,"vw":65.734845},{"c":65.695,"h":65.79,"l":65.605,"n":113,"o":65.605,"t":"2026-10-06T18:45:00Z","v":6513,"vw":65.755575},{"c":65.6675,"h":65.7,"l":65.62,"n":89,"o":65.67,"t":"2026-10-06T19:00:00Z","v":3721,"vw":65.679276},{"c":65.51,"h":65.65,"l":65.35,"n":307,"o":65.65,"t":"2026-10-06T19:15:00Z","v":10838,"vw":65.550151},{"c":65.5,"h":65.68,"l":65.5,"n":212,"o":65.55,"t":"2026-10-06T19:30:00Z","v":4123,"vw":65.590701},{"c":65.48,"h":65.78,"l":65.46,"n":987,"o":65.58,"t":"2026-10-06T19:45:00Z","v":25506,"vw":65.631131},{"c":65.48,"h":65.48,"l":65.48,"n":28,"o":65.48,"t":"2026-10-06T20:00:00Z","v":40774,"vw":65.48},{"c":65.305,"h":65.305,"l":65.28,"n":18,"o":65.28,"t":"2026-10-07T13:30:00Z","v":1409,"vw":65.285585},{"c":65.45,"h":65.46,"l":65.4,"n":68,"o":65.41,"t":"2026-10-07T13:45:00Z","v":2757,"vw":65.433149},{"c":65.335,"h":65.36,"l":65.335,"n":11,"o":65.36,"t":"2026-10-07T14:00:00Z","v":1541,"vw":65.350512},{"c":65.04,"h":65.46,"l":65,"n":94,"o":65.2,"t":"2026-10-07T14:15:00Z","v":4236,"vw":65.220558},{"c":64.96,"h":65.04,"l":64.955,"n":174,"o":65,"t":"2026-10-07T14:30:00Z","v":6248,"vw":64.979634},{"c":64.59,"h":64.83,"l":64.51,"n":75,"o":64.83,"t":"2026-10-07T14:45:00Z","v":2142,"vw":64.720444},{"c":64.59,"h":64.62,"l":64.48,"n":115,"o":64.48,"t":"2026-10-07T15:00:00Z","v":3350,"vw":64.568198},{"c":64.24,"h":64.57,"l":64.24,"n":82,"o":64.55,"t":"2026-10-07T15:15:00Z","v":2641,"vw":64.495712},{"c":64.36,"h":64.36,"l":64.32,"n":45,"o":64.34,"t":"2026-10-07T15:30:00Z","v":2638,"vw":64.341944},{"c":64.73,"h":64.73,"l":64.53,"n":83,"o":64.53,"t":"2026-10-07T15:45:00Z","v":2510,"vw":64.625595},{"c":64.57,"h":64.77,"l":64.57,"n":93,"o":64.77,"t":"2026-10-07T16:00:00Z","v":4127,"vw":64.672358},{"c":64.61,"h":64.61,"l":64.61,"n":5,"o":64.61,"t":"2026-10-07T16:15:00Z","v":209,"vw":64.61},{"c":64.68,"h":64.72,"l":64.56,"n":88,"o":64.68,"t":"2026-10-07T16:30:00Z","v":3727,"vw":64.637446},{"c":64.36,"h":64.62,"l":64.36,"n":74,"o":64.59,"t":"2026-10-07T16:45:00Z","v":3408,"vw":64.505263},{"c":64.54,"h":64.54,"l":64.425,"n":52,"o":64.425,"t":"2026-10-07T17:00:00Z","v":1808,"vw":64.4825},{"c":64.67,"h":64.67,"l":64.59,"n":23,"o":64.59,"t":"2026-10-07T17:15:00Z","v":654,"vw":64.63},{"c":64.73,"h":64.73,"l":64.53,"n":65,"o":64.61,"t":"2026-10-07T17:30:00Z","v":1730,"vw":64.676},{"c":64.715,"h":64.81,"l":64.715,"n":122,"o":64.75,"t":"2026-10-07T17:45:00Z","v":5298,"vw":64.759105},{"c":64.85,"h":64.85,"l":64.715,"n":42,"o":64.715,"t":"2026-10-07T18:00:00Z","v":1542,"vw":64.797857},{"c":64.84,"h":64.89,"l":64.81,"n":116,"o":64.81,"t":"2026-10-07T18:15:00Z","v":4802,"vw":64.860524},{"c":64.81,"h":64.855,"l":64.71,"n":161,"o":64.79,"t":"2026-10-07T18:30:00Z","v":6005,"vw":64.775882},{"c":64.8,"h":64.81,"l":64.72,"n":140,"o":64.76,"t":"2026-10-07T18:45:00Z","v":4756,"vw":64.775016},{"c":64.84,"h":64.86,"l":64.71,"n":153,"o":64.785,"t":"2026-10-07T19:00:00Z","v":4667,"vw":64.807759},{"c":65.14,"h":65.14,"l":64.83,"n":169,"o":64.83,"t":"2026-10-07T19:15:00Z","v":6312,"vw":64.964347},{"c":64.99,"h":65.215,"l":64.98,"n":148,"o":65.215,"t":"2026-10-07T19:30:00Z","v":2886,"vw":65.113077},{"c":65.08,"h":65.09,"l":64.675,"n":780,"o":64.92,"t":"2026-10-07T19:45:00Z","v":21953,"vw":64.884881},{"c":65.04,"h":65.04,"l":65.04,"n":29,"o":65.04,"t":"2026-10-07T20:00:00Z","v":48469,"vw":65.04},{"c":64.975,"h":64.975,"l":64.78,"n":22,"o":64.78,"t":"2026-10-08T13:30:00Z","v":1009,"vw":64.805896},{"c":64.95,"h":65,"l":64.59,"n":30,"o":64.975,"t":"2026-10-08T13:45:00Z","v":2604,"vw":64.948677},{"c":64.98,"h":64.98,"l":64.97,"n":14,"o":64.97,"t":"2026-10-08T14:00:00Z","v":695,"vw":64.973597},{"c":64.98,"h":65.05,"l":64.54,"n":128,"o":64.59,"t":"2026-10-08T14:15:00Z","v":9834,"vw":64.911577},{"c":64.48,"h":64.9,"l":64.48,"n":44,"o":64.9,"t":"2026-10-08T14:30:00Z","v":1453,"vw":64.615},{"c":64.05,"h":64.395,"l":64.05,"n":94,"o":64.395,"t":"2026-10-08T15:00:00Z","v":3724,"vw":64.194874},{"c":63.95,"h":63.95,"l":63.51,"n":131,"o":63.88,"t":"2026-10-08T15:15:00Z","v":3463,"vw":63.749058},{"c":63.9525,"h":63.9525,"l":63.9525,"n":13,"o":63.9525,"t":"2026-10-08T15:30:00Z","v":224,"vw":63.9525},{"c":64.09,"h":64.18,"l":64.07,"n":82,"o":64.07,"t":"2026-10-08T15:45:00Z","v":2042,"vw":64.112556},{"c":63.985,"h":64.11,"l":63.98,"n":97,"o":64.11,"t":"2026-10-08T16:00:00Z","v":4660,"vw":64.011867},{"c":63.84,"h":64.19,"l":63.84,"n":443,"o":63.975,"t":"2026-10-08T16:15:00Z","v":23001,"vw":64.067047},{"c":63.72,"h":63.72,"l":63.715,"n":22,"o":63.715,"t":"2026-10-08T16:30:00Z","v":458,"vw":63.71625},{"c":63.945,"h":63.945,"l":63.63,"n":125,"o":63.73,"t":"2026-10-08T16:45:00Z","v":3625,"vw":63.818807},{"c":63.94,"h":64.05,"l":63.71,"n":239,"o":63.83,"t":"2026-10-08T17:00:00Z","v":7354,"vw":63.931746},{"c":63.58,"h":63.99,"l":63.48,"n":167,"o":63.99,"t":"2026-10-08T17:15:00Z","v":4511,"vw":63.717353},{"c":63.69,"h":63.72,"l":63.59,"n":156,"o":63.71,"t":"2026-10-08T17:30:00Z","v":5654,"vw":63.66114},{"c":63.775,"h":63.78,"l":63.7,"n":74,"o":63.75,"t":"2026-10-08T17:45:00Z","v":2138,"vw":63.736786},{"c":63.7,"h":63.745,"l":63.65,"n":101,"o":63.745,"t":"2026-10-08T18:00:00Z","v":1875,"vw":63.699495},{"c":63.39,"h":63.78,"l":63.39,"n":139,"o":63.7,"t":"2026-10-08T18:15:00Z","v":5638,"vw":63.622096},{"c":63.25,"h":63.6799,"l":63.25,"n":77,"o":63.34,"t":"2026-10-08T18:30:00Z","v":2962,"vw":63.438817},{"c":63.305,"h":63.44,"l":63.205,"n":201,"o":63.44,"t":"2026-10-08T18:45:00Z","v":6280,"vw":63.309602},{"c":63.26,"h":63.305,"l":63.195,"n":252,"o":63.305,"t":"2026-10-08T19:00:00Z","v":7307,"vw":63.249059},{"c":63.2,"h":63.415,"l":63.16,"n":485,"o":63.19,"t":"2026-10-08T19:15:00Z","v":16098,"vw":63.283225},{"c":62.88,"h":63.16,"l":62.87,"n":475,"o":63.16,"t":"2026-10-08T19:30:00Z","v":11367,"vw":63.055018},{"c":62.94,"h":63.09,"l":62.59,"n":1494,"o":62.93,"t":"2026-10-08T19:45:00Z","v":49465,"vw":62.92167},{"c":63.02,"h":63.02,"l":63.02,"n":18,"o":63.02,"t":"2026-10-08T20:00:00Z","v":48200,"vw":63.02},{"c":62.575,"h":63.04,"l":62.575,"n":30,"o":62.8,"t":"2026-10-09T13:30:00Z","v":2682,"vw":62.862039},{"c":62.795,"h":63.265,"l":62.795,"n":50,"o":63.1,"t":"2026-10-09T13:45:00Z","v":1455,"vw":63.169661},{"c":63.28,"h":63.31,"l":63.19,"n":73,"o":63.19,"t":"2026-10-09T14:15:00Z","v":3369,"vw":63.281671},{"c":62.99,"h":63.3599,"l":62.98,"n":26,"o":62.98,"t":"2026-10-09T14:30:00Z","v":865,"vw":63.053926},{"c":63.145,"h":63.155,"l":62.99,"n":33,"o":62.99,"t":"2026-10-09T14:45:00Z","v":783,"vw":63.068},{"c":63.085,"h":63.32,"l":63.085,"n":147,"o":63.145,"t":"2026-10-09T15:00:00Z","v":4778,"vw":63.258704},{"c":63.005,"h":63.06,"l":62.87,"n":116,"o":63.035,"t":"2026-10-09T15:30:00Z","v":4453,"vw":62.956634},{"c":62.95,"h":63,"l":62.95,"n":35,"o":63,"t":"2026-10-09T15:45:00Z","v":1310,"vw":62.994898},{"c":62.96,"h":63.04,"l":62.94,"n":44,"o":62.94,"t":"2026-10-09T16:00:00Z","v":1190,"vw":62.990898},{"c":62.925,"h":62.925,"l":62.83,"n":19,"o":62.83,"t":"2026-10-09T16:15:00Z","v":504,"vw":62.870783},{"c":63.03,"h":63.03,"l":62.925,"n":100,"o":62.93,"t":"2026-10-09T16:30:00Z","v":4354,"vw":63.014604},{"c":63,"h":63,"l":62.88,"n":29,"o":63,"t":"2026-10-09T16:45:00Z","v":1205,"vw":62.959721},{"c":63.12,"h":63.12,"l":63.07,"n":100,"o":63.07,"t":"2026-10-09T17:00:00Z","v":3023,"vw":63.083334},{"c":63.055,"h":63.15,"l":63.055,"n":153,"o":63.15,"t":"2026-10-09T17:15:00Z","v":6411,"vw":63.104588},{"c":63.12,"h":63.17,"l":63.055,"n":38,"o":63.055,"t":"2026-10-09T17:30:00Z","v":1550,"vw":63.104509},{"c":63.225,"h":63.25,"l":63.18,"n":66,"o":63.18,"t":"2026-10-09T17:45:00Z","v":1438,"vw":63.211486},{"c":63.38,"h":63.435,"l":63.225,"n":114,"o":63.225,"t":"2026-10-09T18:00:00Z","v":5067,"vw":63.364643},{"c":63.545,"h":63.56,"l":63.43,"n":187,"o":63.43,"t":"2026-10-09T18:15:00Z","v":5802,"vw":63.487735},{"c":63.39,"h":63.65,"l":63.2932,"n":173,"o":63.58,"t":"2026-10-09T18:30:00Z","v":5897,"vw":63.528448},{"c":63.395,"h":63.575,"l":63.375,"n":91,"o":63.52,"t":"2026-10-09T18:45:00Z","v":2968,"vw":63.491993},{"c":63.42,"h":63.47,"l":63.42,"n":128,"o":63.47,"t":"2026-10-09T19:00:00Z","v":4463,"vw":63.44767},{"c":63.35,"h":63.435,"l":63.35,"n":91,"o":63.42,"t":"2026-10-09T19:15:00Z","v":3244,"vw":63.416936},{"c":63.24,"h":63.35,"l":63.24,"n":250,"o":63.27,"t":"2026-10-09T19:30:00Z","v":10094,"vw":63.314786},{"c":63.67,"h":63.68,"l":63.16,"n":859,"o":63.31,"t":"2026-10-09T19:45:00Z","v":30143,"vw":63.468605},{"c":63.67,"h":63.67,"l":63.67,"n":18,"o":63.67,"t":"2026-10-09T20:00:00Z","v":94616,"vw":63.67},{"c":64.09,"h":64.09,"l":63.39,"n":46,"o":63.39,"t":"2026-10-12T13:30:00Z","v":3279,"vw":63.420265},{"c":63.745,"h":64.235,"l":63.745,"n":54,"o":64.235,"t":"2026-10-12T13:45:00Z","v":2566,"vw":64.082027},{"c":63.7759,"h":63.88,"l":63.72,"n":55,"o":63.72,"t":"2026-10-12T14:00:00Z","v":1396,"vw":63.821502},{"c":63.72,"h":63.93,"l":63.72,"n":80,"o":63.845,"t":"2026-10-12T14:15:00Z","v":1999,"vw":63.76347},{"c":63.565,"h":63.72,"l":63.445,"n":209,"o":63.53,"t":"2026-10-12T14:30:00Z","v":6787,"vw":63.556645},{"c":63.65,"h":63.775,"l":63.61,"n":66,"o":63.61,"t":"2026-10-12T14:45:00Z","v":2162,"vw":63.734287},{"c":64.125,"h":64.125,"l":63.625,"n":100,"o":63.625,"t":"2026-10-12T15:00:00Z","v":3585,"vw":63.820281},{"c":64.1,"h":64.105,"l":64.075,"n":25,"o":64.105,"t":"2026-10-12T15:15:00Z","v":1497,"vw":64.09827},{"c":64.065,"h":64.085,"l":63.9,"n":71,"o":64.085,"t":"2026-10-12T15:30:00Z","v":2723,"vw":64.020893},{"c":63.9,"h":63.99,"l":63.9,"n":16,"o":63.99,"t":"2026-10-12T15:45:00Z","v":257,"vw":63.945},{"c":63.98,"h":64.095,"l":63.98,"n":103,"o":64.06,"t":"2026-10-12T16:00:00Z","v":3358,"vw":64.057812},{"c":63.855,"h":64.06,"l":63.855,"n":35,"o":64.06,"t":"2026-10-12T16:15:00Z","v":1408,"vw":63.9325},{"c":63.965,"h":63.98,"l":63.89,"n":142,"o":63.975,"t":"2026-10-12T16:30:00Z","v":5318,"vw":63.946425},{"c":63.77,"h":63.965,"l":63.77,"n":68,"o":63.88,"t":"2026-10-12T16:45:00Z","v":2366,"vw":63.888921},{"c":63.6,"h":63.8,"l":63.6,"n":165,"o":63.8,"t":"2026-10-12T17:00:00Z","v":4693,"vw":63.690476},{"c":63.61,"h":63.61,"l":63.61,"n":9,"o":63.61,"t":"2026-10-12T17:15:00Z","v":513,"vw":63.61},{"c":63.61,"h":63.61,"l":63.61,"n":26,"o":63.61,"t":"2026-10-12T17:30:00Z","v":402,"vw":63.61},{"c":63.7,"h":63.7,"l":63.5,"n":157,"o":63.6,"t":"2026-10-12T17:45:00Z","v":5470,"vw":63.602542},{"c":63.635,"h":63.635,"l":63.58,"n":12,"o":63.63,"t":"2026-10-12T18:00:00Z","v":406,"vw":63.615},{"c":63.59,"h":63.7,"l":63.57,"n":114,"o":63.57,"t":"2026-10-12T18:15:00Z","v":5706,"vw":63.671867},{"c":63.64,"h":63.705,"l":63.64,"n":51,"o":63.68,"t":"2026-10-12T18:30:00Z","v":2419,"vw":63.663158},{"c":63.6,"h":63.63,"l":63.52,"n":60,"o":63.63,"t":"2026-10-12T18:45:00Z","v":1088,"vw":63.56},{"c":63.5566,"h":63.61,"l":63.5566,"n":67,"o":63.61,"t":"2026-10-12T19:00:00Z","v":1043,"vw":63.581421},{"c":63.43,"h":63.51,"l":63.38,"n":283,"o":63.51,"t":"2026-10-12T19:15:00Z","v":10356,"vw":63.415343},{"c":63.63,"h":63.63,"l":63.405,"n":367,"o":63.42,"t":"2026-10-12T19:30:00Z","v":11835,"vw":63.495314},{"c":63.25,"h":63.68,"l":63.12,"n":1015,"o":63.68,"t":"2026-10-12T19:45:00Z","v":31494,"vw":63.413584},{"c":63.26,"h":63.26,"l":63.26,"n":18,"o":63.26,"t":"2026-10-12T20:00:00Z","v":40247,"vw":63.26},{"c":63.51,"h":63.51,"l":63.3,"n":25,"o":63.3,"t":"2026-10-13T10:45:00Z","v":1105,"vw":63.331023},{"c":63.91,"h":63.91,"l":63.35,"n":21,"o":63.35,"t":"2026-10-13T11:45:00Z","v":1053,"vw":63.411231},{"c":63.425,"h":63.425,"l":62.85,"n":40,"o":62.94,"t":"2026-10-13T13:30:00Z","v":3885,"vw":62.918233},{"c":63.395,"h":63.72,"l":63.395,"n":91,"o":63.72,"t":"2026-10-13T13:45:00Z","v":2858,"vw":63.54225},{"c":63.45,"h":63.64,"l":63.31,"n":73,"o":63.32,"t":"2026-10-13T14:00:00Z","v":4363,"vw":63.400057},{"c":63.88,"h":63.91,"l":63.7,"n":118,"o":63.7,"t":"2026-10-13T14:15:00Z","v":3109,"vw":63.783095},{"c":63.55,"h":63.8,"l":63.55,"n":115,"o":63.79,"t":"2026-10-13T14:30:00Z","v":3922,"vw":63.681905},{"c":63.82,"h":63.845,"l":63.7,"n":141,"o":63.71,"t":"2026-10-13T14:45:00Z","v":3056,"vw":63.765},{"c":63.76,"h":63.92,"l":63.72,"n":175,"o":63.82,"t":"2026-10-13T15:00:00Z","v":5299,"vw":63.829984},{"c":63.87,"h":63.91,"l":63.64,"n":137,"o":63.76,"t":"2026-10-13T15:15:00Z","v":4202,"vw":63.802307},{"c":63.39,"h":63.87,"l":63.39,"n":184,"o":63.86,"t":"2026-10-13T15:30:00Z","v":5689,"vw":63.70448},{"c":63.57,"h":63.57,"l":63.315,"n":102,"o":63.315,"t":"2026-10-13T15:45:00Z","v":2745,"vw":63.394966},{"c":63.62,"h":63.65,"l":63.53,"n":78,"o":63.61,"t":"2026-10-13T16:00:00Z","v":4884,"vw":63.594832},{"c":63.86,"h":63.86,"l":63.69,"n":142,"o":63.7,"t":"2026-10-13T16:15:00Z","v":4530,"vw":63.724749},{"c":64.045,"h":64.045,"l":63.9,"n":75,"o":63.925,"t":"2026-10-13T16:30:00Z","v":1991,"vw":63.957506},{"c":64.09,"h":64.12,"l":64.09,"n":34,"o":64.11,"t":"2026-10-13T16:45:00Z","v":1496,"vw":64.108936},{"c":64.29,"h":64.325,"l":64.11,"n":143,"o":64.11,"t":"2026-10-13T17:00:00Z","v":5207,"vw":64.195664},{"c":64.37,"h":64.37,"l":64.15,"n":95,"o":64.15,"t":"2026-10-13T17:15:00Z","v":3676,"vw":64.311689},{"c":64.39,"h":64.39,"l":64.34,"n":71,"o":64.38,"t":"2026-10-13T17:30:00Z","v":2131,"vw":64.370421},{"c":64.35,"h":64.39,"l":64.31,"n":113,"o":64.37,"t":"2026-10-13T17:45:00Z","v":4092,"vw":64.356086},{"c":64.75,"h":64.755,"l":64.36,"n":169,"o":64.36,"t":"2026-10-13T18:00:00Z","v":4964,"vw":64.642882},{"c":64.85,"h":64.85,"l":64.73,"n":89,"o":64.74,"t":"2026-10-13T18:15:00Z","v":2474,"vw":64.826875},{"c":64.7,"h":64.855,"l":64.7,"n":134,"o":64.82,"t":"2026-10-13T18:30:00Z","v":3856,"vw":64.787771},{"c":64.895,"h":64.895,"l":64.705,"n":134,"o":64.75,"t":"2026-10-13T18:45:00Z","v":3594,"vw":64.797667},{"c":64.91,"h":64.995,"l":64.85,"n":141,"o":64.91,"t":"2026-10-13T19:00:00Z","v":5419,"vw":64.907343},{"c":64.85,"h":64.96,"l":64.72,"n":268,"o":64.92,"t":"2026-10-13T19:15:00Z","v":7650,"vw":64.885231},{"c":65.1,"h":65.145,"l":64.79,"n":349,"o":64.85,"t":"2026-10-13T19:30:00Z","v":8875,"vw":64.925635},{"c":65.21,"h":65.3,"l":65.07,"n":963,"o":65.15,"t":"2026-10-13T19:45:00Z","v":32293,"vw":65.164753},{"c":65.19,"h":65.19,"l":65.19,"n":24,"o":65.19,"t":"2026-10-13T20:00:00Z","v":33774,"vw":65.19},{"c":65.19,"h":65.19,"l":65.19,"n":1,"o":65.19,"t":"2026-10-13T20:15:00Z","v":26544,"vw":65.19},{"c":64.31,"h":64.67,"l":64.21,"n":60,"o":64.21,"t":"2026-10-14T13:30:00Z","v":3210,"vw":64.330056},{"c":64.32,"h":64.7999,"l":64.32,"n":34,"o":64.56,"t":"2026-10-14T13:45:00Z","v":4329,"vw":64.742185},{"c":64.35,"h":64.49,"l":64.23,"n":100,"o":64.43,"t":"2026-10-14T14:00:00Z","v":4666,"vw":64.394945},{"c":64.35,"h":64.49,"l":64.35,"n":66,"o":64.49,"t":"2026-10-14T14:15:00Z","v":2147,"vw":64.421009},{"c":64.515,"h":64.66,"l":64.31,"n":65,"o":64.31,"t":"2026-10-14T14:30:00Z","v":2705,"vw":64.567816},{"c":64.25,"h":64.52,"l":64.25,"n":39,"o":64.34,"t":"2026-10-14T14:45:00Z","v":1804,"vw":64.327121},{"c":64.08,"h":64.08,"l":64.08,"n":16,"o":64.08,"t":"2026-10-14T15:00:00Z","v":1078,"vw":64.08},{"c":64.545,"h":64.545,"l":64.135,"n":168,"o":64.135,"t":"2026-10-14T15:15:00Z","v":8068,"vw":64.341878},{"c":64.69,"h":64.69,"l":64.62,"n":88,"o":64.69,"t":"2026-10-14T15:30:00Z","v":3934,"vw":64.647333},{"c":64.59,"h":64.66,"l":64.59,"n":57,"o":64.65,"t":"2026-10-14T15:45:00Z","v":2562,"vw":64.64},{"c":64.13,"h":64.53,"l":64.12,"n":91,"o":64.49,"t":"2026-10-14T16:00:00Z","v":3947,"vw":64.322275},{"c":64.09,"h":64.265,"l":63.99,"n":97,"o":64.265,"t":"2026-10-14T16:15:00Z","v":3807,"vw":64.193414},{"c":64.28,"h":64.3,"l":64.08,"n":219,"o":64.08,"t":"2026-10-14T16:30:00Z","v":8485,"vw":64.162676},{"c":64.29,"h":64.29,"l":64.16,"n":80,"o":64.255,"t":"2026-10-14T16:45:00Z","v":2712,"vw":64.190454},{"c":64.08,"h":64.33,"l":63.93,"n":109,"o":64.28,"t":"2026-10-14T17:00:00Z","v":3284,"vw":64.170447},{"c":63.86,"h":64.055,"l":63.86,"n":61,"o":64.05,"t":"2026-10-14T17:15:00Z","v":2288,"vw":63.920765},{"c":64.005,"h":64.005,"l":63.875,"n":53,"o":63.875,"t":"2026-10-14T17:30:00Z","v":1655,"vw":63.951583},{"c":63.82,"h":64.005,"l":63.67,"n":99,"o":63.9,"t":"2026-10-14T17:45:00Z","v":3795,"vw":63.844942},{"c":63.97,"h":63.97,"l":63.755,"n":130,"o":63.755,"t":"2026-10-14T18:00:00Z","v":4472,"vw":63.831468},{"c":64.05,"h":64.0949,"l":63.97,"n":90,"o":64.01,"t":"2026-10-14T18:15:00Z","v":3304,"vw":64.022547},{"c":63.805,"h":64.03,"l":63.8,"n":146,"o":63.99,"t":"2026-10-14T18:30:00Z","v":5596,"vw":63.951933},{"c":63.895,"h":63.97,"l":63.81,"n":117,"o":63.81,"t":"2026-10-14T18:45:00Z","v":3698,"vw":63.915652},{"c":63.975,"h":64.02,"l":63.83,"n":190,"o":63.83,"t":"2026-10-14T19:00:00Z","v":5708,"vw":63.9357},{"c":64.275,"h":64.41,"l":63.965,"n":187,"o":63.965,"t":"2026-10-14T19:15:00Z","v":6570,"vw":64.234199},{"c":64.34,"h":64.38,"l":64.11,"n":309,"o":64.26,"t":"2026-10-14T19:30:00Z","v":8543,"vw":64.238629},{"c":64.37,"h":64.37,"l":64.06,"n":915,"o":64.23,"t":"2026-10-14T19:45:00Z","v":32709,"vw":64.228131},{"c":64.29,"h":64.29,"l":64.29,"n":23,"o":64.29,"t":"2026-10-14T20:00:00Z","v":34336,"vw":64.29},{"c":65.37,"h":65.37,"l":63.77,"n":111,"o":64.16,"t":"2026-10-15T13:30:00Z","v":4734,"vw":64.432515},{"c":64.805,"h":65.045,"l":64.53,"n":138,"o":64.97,"t":"2026-10-15T13:45:00Z","v":4240,"vw":64.802626},{"c":65.515,"h":65.515,"l":64.805,"n":140,"o":64.805,"t":"2026-10-15T14:00:00Z","v":4894,"vw":65.253385},{"c":66.12,"h":66.165,"l":65.52,"n":150,"o":65.65,"t":"2026-10-15T14:15:00Z","v":5556,"vw":65.846793},{"c":66.45,"h":66.45,"l":65.83,"n":201,"o":66.035,"t":"2026-10-15T14:30:00Z","v":6370,"vw":66.088824},{"c":66.81,"h":66.81,"l":66.27,"n":170,"o":66.37,"t":"2026-10-15T14:45:00Z","v":4078,"vw":66.441358},{"c":66.83,"h":66.88,"l":66.71,"n":105,"o":66.81,"t":"2026-10-15T15:00:00Z","v":3406,"vw":66.815415},{"c":66.65,"h":66.685,"l":66.64,"n":58,"o":66.66,"t":"2026-10-15T15:15:00Z","v":2916,"vw":66.654185},{"c":66.53,"h":66.65,"l":66.19,"n":95,"o":66.65,"t":"2026-10-15T15:30:00Z","v":2911,"vw":66.388056},{"c":66.73,"h":66.73,"l":66.56,"n":85,"o":66.56,"t":"2026-10-15T15:45:00Z","v":2012,"vw":66.643333},{"c":66.45,"h":66.69,"l":66.415,"n":90,"o":66.69,"t":"2026-10-15T16:00:00Z","v":2884,"vw":66.533176},{"c":66.325,"h":66.49,"l":66.325,"n":55,"o":66.48,"t":"2026-10-15T16:15:00Z","v":1603,"vw":66.429259},{"c":66.25,"h":66.5,"l":66.25,"n":135,"o":66.48,"t":"2026-10-15T16:30:00Z","v":2904,"vw":66.44827},{"c":66.24,"h":66.24,"l":66.1,"n":72,"o":66.11,"t":"2026-10-15T17:00:00Z","v":2130,"vw":66.150056},{"c":65.99,"h":66.155,"l":65.99,"n":40,"o":66.155,"t":"2026-10-15T17:15:00Z","v":1309,"vw":66.01669},{"c":65.86,"h":66.1,"l":65.85,"n":174,"o":66.09,"t":"2026-10-15T17:30:00Z","v":5768,"vw":66.035277},{"c":65.85,"h":65.85,"l":65.835,"n":32,"o":65.845,"t":"2026-10-15T17:45:00Z","v":1453,"vw":65.842832},{"c":65.795,"h":65.89,"l":65.68,"n":61,"o":65.89,"t":"2026-10-15T18:00:00Z","v":1695,"vw":65.768761},{"c":65.92,"h":65.93,"l":65.9,"n":94,"o":65.93,"t":"2026-10-15T18:15:00Z","v":2109,"vw":65.91633},{"c":65.83,"h":65.885,"l":65.8,"n":87,"o":65.885,"t":"2026-10-15T18:30:00Z","v":3246,"vw":65.867003},{"c":65.815,"h":65.83,"l":65.75,"n":45,"o":65.83,"t":"2026-10-15T18:45:00Z","v":1775,"vw":65.816923},{"c":66.075,"h":66.075,"l":65.8,"n":227,"o":65.815,"t":"2026-10-15T19:00:00Z","v":8115,"vw":65.873215},{"c":66.06,"h":66.22,"l":66.03,"n":259,"o":66.05,"t":"2026-10-15T19:15:00Z","v":9614,"vw":66.141533},{"c":66.41,"h":66.49,"l":66.1,"n":266,"o":66.21,"t":"2026-10-15T19:30:00Z","v":6829,"vw":66.323815},{"c":66.67,"h":66.67,"l":66.38,"n":988,"o":66.51,"t":"2026-10-15T19:45:00Z","v":27803,"vw":66.548125},{"c":66.57,"h":66.57,"l":66.57,"n":22,"o":66.57,"t":"2026-10-15T20:00:00Z","v":34407,"vw":66.57},{"c":66.57,"h":66.57,"l":66.57,"n":1,"o":66.57,"t":"2026-10-15T20:15:00Z","v":17484,"vw":66.57},{"c":66.95,"h":66.95,"l":66.255,"n":40,"o":66.7,"t":"2026-10-16T13:30:00Z","v":4850,"vw":66.664689},{"c":67.295,"h":67.48,"l":65.9212,"n":185,"o":66.95,"t":"2026-10-16T13:45:00Z","v":10367,"vw":66.91317},{"c":66.8,"h":67.23,"l":66.8,"n":94,"o":67.23,"t":"2026-10-16T14:00:00Z","v":4016,"vw":67.002099},{"c":66.76,"h":66.945,"l":66.76,"n":20,"o":66.945,"t":"2026-10-16T14:15:00Z","v":496,"vw":66.883333},{"c":66.91,"h":67.4,"l":66.91,"n":112,"o":67.26,"t":"2026-10-16T14:30:00Z","v":4368,"vw":67.232463},{"c":67.45,"h":67.45,"l":67.27,"n":49,"o":67.31,"t":"2026-10-16T14:45:00Z","v":1696,"vw":67.31322},{"c":67.38,"h":67.53,"l":67.38,"n":108,"o":67.53,"t":"2026-10-16T15:00:00Z","v":3290,"vw":67.474545},{"c":67.45,"h":67.49,"l":67.2,"n":247,"o":67.37,"t":"2026-10-16T15:15:00Z","v":8423,"vw":67.371107},{"c":67.445,"h":67.56,"l":67.445,"n":74,"o":67.56,"t":"2026-10-16T15:30:00Z","v":2997,"vw":67.488448},{"c":67.27,"h":67.44,"l":67.27,"n":90,"o":67.44,"t":"2026-10-16T15:45:00Z","v":2711,"vw":67.338},{"c":67.1,"h":67.24,"l":67.1,"n":117,"o":67.22,"t":"2026-10-16T16:00:00Z","v":3396,"vw":67.189167},{"c":67.11,"h":67.11,"l":67.025,"n":99,"o":67.08,"t":"2026-10-16T16:15:00Z","v":2379,"vw":67.065},{"c":66.89,"h":67.03,"l":66.89,"n":125,"o":67.03,"t":"2026-10-16T16:30:00Z","v":2783,"vw":67.003879},{"c":66.74,"h":66.77,"l":66.72,"n":84,"o":66.77,"t":"2026-10-16T16:45:00Z","v":1518,"vw":66.74},{"c":66.63,"h":66.76,"l":66.58,"n":86,"o":66.76,"t":"2026-10-16T17:00:00Z","v":1627,"vw":66.665743},{"c":66.51,"h":66.64,"l":66.505,"n":216,"o":66.62,"t":"2026-10-16T17:15:00Z","v":4635,"vw":66.58246},{"c":66.69,"h":66.69,"l":66.5,"n":274,"o":66.51,"t":"2026-10-16T17:30:00Z","v":9869,"vw":66.539041},{"c":66.2,"h":66.56,"l":66.2,"n":167,"o":66.56,"t":"2026-10-16T17:45:00Z","v":4093,"vw":66.411469},{"c":65.99,"h":66.26,"l":65.985,"n":124,"o":66.18,"t":"2026-10-16T18:00:00Z","v":3101,"vw":66.109375},{"c":66.06,"h":66.11,"l":66.03,"n":161,"o":66.095,"t":"2026-10-16T18:15:00Z","v":4503,"vw":66.070404},{"c":66.29,"h":66.29,"l":66.095,"n":172,"o":66.1417,"t":"2026-10-16T18:30:00Z","v":4903,"vw":66.200756},{"c":66.14,"h":66.4,"l":66.12,"n":197,"o":66.28,"t":"2026-10-16T18:45:00Z","v":4286,"vw":66.275333},{"c":66.5,"h":66.5,"l":66.17,"n":199,"o":66.24,"t":"2026-10-16T19:00:00Z","v":5735,"vw":66.319037},{"c":66.925,"h":66.94,"l":66.665,"n":162,"o":66.665,"t":"2026-10-16T19:15:00Z","v":4895,"vw":66.854043},{"c":66.725,"h":67,"l":66.725,"n":340,"o":66.97,"t":"2026-10-16T19:30:00Z","v":8541,"vw":66.85225},{"c":66.83,"h":67.065,"l":66.705,"n":1224,"o":66.75,"t":"2026-10-16T19:45:00Z","v":37307,"vw":66.8451},{"c":66.83,"h":66.83,"l":66.83,"n":16,"o":66.83,"t":"2026-10-16T20:00:00Z","v":45872,"vw":66.83},{"c":67.225,"h":67.46,"l":67.07,"n":30,"o":67.07,"t":"2026-10-19T13:30:00Z","v":1937,"vw":67.348766},{"c":67.48,"h":67.48,"l":67.145,"n":17,"o":67.273,"t":"2026-10-19T13:45:00Z","v":1269,"vw":67.21226},{"c":67.39,"h":67.39,"l":67.14,"n":16,"o":67.14,"t":"2026-10-19T14:00:00Z","v":2463,"vw":67.172092},{"c":67.88,"h":67.88,"l":67.145,"n":98,"o":67.54,"t":"2026-10-19T14:15:00Z","v":3570,"vw":67.694473},{"c":67.675,"h":67.89,"l":67.46,"n":145,"o":67.595,"t":"2026-10-19T14:30:00Z","v":8008,"vw":67.701387},{"c":67.79,"h":67.85,"l":67.58,"n":46,"o":67.68,"t":"2026-10-19T14:45:00Z","v":1237,"vw":67.709286},{"c":67.7,"h":67.94,"l":67.62,"n":108,"o":67.85,"t":"2026-10-19T15:00:00Z","v":3462,"vw":67.764776},{"c":67.89,"h":67.95,"l":67.7,"n":110,"o":67.7,"t":"2026-10-19T15:15:00Z","v":5836,"vw":67.892017},{"c":68.1,"h":68.19,"l":67.95,"n":61,"o":67.96,"t":"2026-10-19T15:30:00Z","v":2251,"vw":68.093222},{"c":67.9,"h":68.2,"l":67.9,"n":104,"o":68.2,"t":"2026-10-19T15:45:00Z","v":2385,"vw":68.064615},{"c":67.865,"h":67.89,"l":67.78,"n":54,"o":67.89,"t":"2026-10-19T16:00:00Z","v":1043,"vw":67.8525},{"c":67.78,"h":67.855,"l":67.78,"n":34,"o":67.855,"t":"2026-10-19T16:15:00Z","v":418,"vw":67.8175},{"c":67.5981,"h":67.7,"l":67.5981,"n":37,"o":67.625,"t":"2026-10-19T16:30:00Z","v":702,"vw":67.650152},{"c":67.6,"h":67.67,"l":67.6,"n":41,"o":67.67,"t":"2026-10-19T16:45:00Z","v":948,"vw":67.621645},{"c":67.56,"h":67.65,"l":67.485,"n":193,"o":67.53,"t":"2026-10-19T17:00:00Z","v":11042,"vw":67.548948},{"c":67.46,"h":67.66,"l":67.44,"n":143,"o":67.66,"t":"2026-10-19T17:15:00Z","v":8757,"vw":67.50754},{"c":67.635,"h":67.66,"l":67.545,"n":144,"o":67.545,"t":"2026-10-19T17:30:00Z","v":4934,"vw":67.612854},{"c":67.625,"h":67.63,"l":67.53,"n":79,"o":67.57,"t":"2026-10-19T17:45:00Z","v":2716,"vw":67.576325},{"c":67.95,"h":68.02,"l":67.62,"n":229,"o":67.625,"t":"2026-10-19T18:00:00Z","v":8491,"vw":67.886437},{"c":67.91,"h":67.91,"l":67.91,"n":23,"o":67.91,"t":"2026-10-19T18:15:00Z","v":792,"vw":67.91},{"c":67.945,"h":67.97,"l":67.89,"n":122,"o":67.93,"t":"2026-10-19T18:30:00Z","v":2972,"vw":67.924003},{"c":67.85,"h":68.02,"l":67.85,"n":217,"o":68,"t":"2026-10-19T18:45:00Z","v":7089,"vw":67.971694},{"c":68,"h":68.01,"l":67.975,"n":115,"o":67.99,"t":"2026-10-19T19:00:00Z","v":5113,"vw":67.993626},{"c":67.835,"h":68.04,"l":67.83,"n":260,"o":67.975,"t":"2026-10-19T19:15:00Z","v":9384,"vw":67.938212},{"c":67.885,"h":67.95,"l":67.855,"n":344,"o":67.89,"t":"2026-10-19T19:30:00Z","v":11112,"vw":67.889702},{"c":67.63,"h":67.84,"l":67.31,"n":940,"o":67.84,"t":"2026-10-19T19:45:00Z","v":30319,"vw":67.547716},{"c":67.57,"h":67.57,"l":67.55,"n":25,"o":67.55,"t":"2026-10-19T20:00:00Z","v":32432,"vw":67.569901},{"c":67.57,"h":67.57,"l":67.57,"n":1,"o":67.57,"t":"2026-10-19T20:15:00Z","v":34968,"vw":67.57},{"c":67.81,"h":67.89,"l":67.81,"n":25,"o":67.89,"t":"2026-10-20T13:30:00Z","v":747,"vw":67.865684},{"c":67.78,"h":68.1216,"l":67.775,"n":98,"o":67.795,"t":"2026-10-20T13:45:00Z","v":4522,"vw":67.796258},{"c":67.8668,"h":68.24,"l":67.8668,"n":57,"o":68.05,"t":"2026-10-20T14:00:00Z","v":4119,"vw":68.050419},{"c":68.65,"h":68.65,"l":68.21,"n":54,"o":68.21,"t":"2026-10-20T14:15:00Z","v":1320,"vw":68.489356},{"c":68.75,"h":68.75,"l":68.7,"n":35,"o":68.7,"t":"2026-10-20T14:30:00Z","v":786,"vw":68.72},{"c":68.785,"h":68.95,"l":68.56,"n":95,"o":68.56,"t":"2026-10-20T14:45:00Z","v":2382,"vw":68.780601},{"c":68.56,"h":68.785,"l":68.56,"n":129,"o":68.785,"t":"2026-10-20T15:00:00Z","v":3800,"vw":68.670008},{"c":68.6,"h":68.79,"l":68.6,"n":128,"o":68.7,"t":"2026-10-20T15:15:00Z","v":4244,"vw":68.698502},{"c":68.74,"h":68.75,"l":68.74,"n":58,"o":68.74,"t":"2026-10-20T15:30:00Z","v":1039,"vw":68.746364},{"c":68.64,"h":68.64,"l":68.64,"n":17,"o":68.64,"t":"2026-10-20T15:45:00Z","v":238,"vw":68.64},{"c":68.52,"h":68.61,"l":68.52,"n":49,"o":68.61,"t":"2026-10-20T16:00:00Z","v":997,"vw":68.584359},{"c":68.65,"h":68.65,"l":68.355,"n":193,"o":68.57,"t":"2026-10-20T16:15:00Z","v":6227,"vw":68.487035},{"c":68.545,"h":68.545,"l":68.51,"n":28,"o":68.53,"t":"2026-10-20T16:30:00Z","v":1066,"vw":68.533344},{"c":68.545,"h":68.545,"l":68.545,"n":9,"o":68.545,"t":"2026-10-20T16:45:00Z","v":119,"vw":68.545},{"c":68.46,"h":68.555,"l":68.455,"n":94,"o":68.555,"t":"2026-10-20T17:00:00Z","v":2130,"vw":68.475957},{"c":68.57,"h":68.68,"l":68.53,"n":168,"o":68.55,"t":"2026-10-20T17:15:00Z","v":7337,"vw":68.590424},{"c":68.62,"h":68.68,"l":68.62,"n":104,"o":68.62,"t":"2026-10-20T17:30:00Z","v":3646,"vw":68.669362},{"c":68.66,"h":68.66,"l":68.63,"n":40,"o":68.66,"t":"2026-10-20T17:45:00Z","v":1019,"vw":68.645342},{"c":68.56,"h":68.66,"l":68.56,"n":91,"o":68.66,"t":"2026-10-20T18:00:00Z","v":2298,"vw":68.605017},{"c":68.615,"h":68.615,"l":68.615,"n":19,"o":68.615,"t":"2026-10-20T18:15:00Z","v":261,"vw":68.615},{"c":68.54,"h":68.625,"l":68.5,"n":78,"o":68.53,"t":"2026-10-20T18:30:00Z","v":2494,"vw":68.597056},{"c":68.625,"h":68.69,"l":68.51,"n":173,"o":68.66,"t":"2026-10-20T18:45:00Z","v":5261,"vw":68.609178},{"c":68.27,"h":68.625,"l":68.27,"n":227,"o":68.625,"t":"2026-10-20T19:00:00Z","v":7832,"vw":68.449691},{"c":67.9,"h":68.28,"l":67.9,"n":115,"o":68.28,"t":"2026-10-20T19:15:00Z","v":5322,"vw":68.15426},{"c":67.74,"h":68.005,"l":67.73,"n":363,"o":68.005,"t":"2026-10-20T19:30:00Z","v":9194,"vw":67.86102},{"c":67.71,"h":67.855,"l":67.55,"n":1004,"o":67.845,"t":"2026-10-20T19:45:00Z","v":25781,"vw":67.737166},{"c":67.84,"h":67.84,"l":67.83,"n":21,"o":67.83,"t":"2026-10-20T20:00:00Z","v":48499,"vw":67.839979},{"c":67.84,"h":67.84,"l":67.84,"n":7,"o":67.84,"t":"2026-10-21T11:00:00Z","v":506,"vw":67.84},{"c":68.26,"h":68.31,"l":67.84,"n":39,"o":67.84,"t":"2026-10-21T11:15:00Z","v":3689,"vw":68.047619},{"c":68.15,"h":68.15,"l":68.15,"n":6,"o":68.15,"t":"2026-10-21T11:30:00Z","v":256,"vw":68.15},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-21T13:15:00Z","v":501,"vw":68.61},{"c":68.2,"h":69.1,"l":68.2,"n":32,"o":68.47,"t":"2026-10-21T13:30:00Z","v":6910,"vw":68.781283},{"c":68.18,"h":68.2,"l":67.6806,"n":127,"o":67.87,"t":"2026-10-21T13:45:00Z","v":6430,"vw":67.973052},{"c":67.87,"h":68.18,"l":67.59,"n":120,"o":68.18,"t":"2026-10-21T14:00:00Z","v":5703,"vw":67.864575},{"c":67.71,"h":68.07,"l":67.4153,"n":80,"o":67.87,"t":"2026-10-21T14:15:00Z","v":4073,"vw":67.868028},{"c":67.93,"h":68.08,"l":67.51,"n":146,"o":67.71,"t":"2026-10-21T14:30:00Z","v":4939,"vw":67.867676},{"c":68.055,"h":68.125,"l":67.93,"n":95,"o":67.93,"t":"2026-10-21T14:45:00Z","v":2535,"vw":68.02449},{"c":67.905,"h":68.055,"l":67.83,"n":99,"o":68.055,"t":"2026-10-21T15:00:00Z","v":5589,"vw":67.870313},{"c":68.13,"h":68.15,"l":67.89,"n":32,"o":67.89,"t":"2026-10-21T15:15:00Z","v":1721,"vw":68.072273},{"c":68.01,"h":68.2,"l":67.87,"n":196,"o":68.12,"t":"2026-10-21T15:30:00Z","v":7740,"vw":68.016484},{"c":67.7,"h":68.01,"l":67.7,"n":72,"o":68.01,"t":"2026-10-21T15:45:00Z","v":2824,"vw":67.851221},{"c":67.83,"h":67.91,"l":67.63,"n":135,"o":67.884,"t":"2026-10-21T16:00:00Z","v":7038,"vw":67.771066},{"c":67.82,"h":67.86,"l":67.69,"n":69,"o":67.86,"t":"2026-10-21T16:15:00Z","v":3544,"vw":67.777968},{"c":68.095,"h":68.095,"l":67.82,"n":138,"o":67.82,"t":"2026-10-21T16:30:00Z","v":5001,"vw":67.977055},{"c":68.035,"h":68.095,"l":67.93,"n":32,"o":68.095,"t":"2026-10-21T16:45:00Z","v":1479,"vw":68.013515},{"c":68.01,"h":68.035,"l":68.01,"n":15,"o":68.035,"t":"2026-10-21T17:00:00Z","v":525,"vw":68.018333},{"c":68.185,"h":68.21,"l":68.13,"n":144,"o":68.14,"t":"2026-10-21T17:15:00Z","v":6620,"vw":68.172054},{"c":68.185,"h":68.185,"l":68.185,"n":18,"o":68.185,"t":"2026-10-21T17:30:00Z","v":721,"vw":68.185},{"c":68.455,"h":68.475,"l":68.185,"n":110,"o":68.185,"t":"2026-10-21T17:45:00Z","v":6015,"vw":68.346877},{"c":68.42,"h":68.455,"l":68.24,"n":104,"o":68.455,"t":"2026-10-21T18:00:00Z","v":3326,"vw":68.321297},{"c":68.41,"h":68.42,"l":68.4,"n":27,"o":68.42,"t":"2026-10-21T18:15:00Z","v":697,"vw":68.41},{"c":68.53,"h":68.57,"l":68.26,"n":87,"o":68.26,"t":"2026-10-21T18:30:00Z","v":3077,"vw":68.412616},{"c":67.98,"h":68.55,"l":67.88,"n":320,"o":68.55,"t":"2026-10-21T18:45:00Z","v":12066,"vw":68.216492},{"c":67.935,"h":68.04,"l":67.88,"n":187,"o":67.975,"t":"2026-10-21T19:00:00Z","v":4346,"vw":67.940361},{"c":68.21,"h":68.3,"l":67.935,"n":367,"o":67.935,"t":"2026-10-21T19:15:00Z","v":11094,"vw":68.107312},{"c":68.025,"h":68.29,"l":67.97,"n":324,"o":68.29,"t":"2026-10-21T19:30:00Z","v":8408,"vw":68.115898},{"c":68.14,"h":68.225,"l":67.87,"n":1117,"o":68.09,"t":"2026-10-21T19:45:00Z","v":28187,"vw":68.058171},{"c":68.16,"h":68.16,"l":68.16,"n":19,"o":68.16,"t":"2026-10-21T20:00:00Z","v":40872,"vw":68.16},{"c":67.69,"h":67.85,"l":67.51,"n":61,"o":67.51,"t":"2026-10-22T13:30:00Z","v":3756,"vw":67.622171},{"c":68.305,"h":68.535,"l":67.69,"n":15,"o":67.69,"t":"2026-10-22T13:45:00Z","v":651,"vw":68.096584},{"c":68.3,"h":68.81,"l":68.195,"n":58,"o":68.81,"t":"2026-10-22T14:00:00Z","v":1203,"vw":68.486865},{"c":67.68,"h":68.39,"l":67.68,"n":120,"o":68.39,"t":"2026-10-22T14:15:00Z","v":4273,"vw":68.20153},{"c":67.67,"h":67.67,"l":67.67,"n":16,"o":67.67,"t":"2026-10-22T14:30:00Z","v":220,"vw":67.67},{"c":68.02,"h":68.02,"l":67.47,"n":196,"o":67.52,"t":"2026-10-22T14:45:00Z","v":7827,"vw":67.676426},{"c":67.72,"h":67.905,"l":67.72,"n":156,"o":67.73,"t":"2026-10-22T15:00:00Z","v":3611,"vw":67.772491},{"c":67.96,"h":68.14,"l":67.89,"n":182,"o":67.89,"t":"2026-10-22T15:15:00Z","v":5138,"vw":67.982343},{"c":68.24,"h":68.24,"l":68.06,"n":109,"o":68.08,"t":"2026-10-22T15:30:00Z","v":3381,"vw":68.131092},{"c":68.32,"h":68.34,"l":68.215,"n":131,"o":68.22,"t":"2026-10-22T15:45:00Z","v":3254,"vw":68.278716},{"c":68.19,"h":68.215,"l":68.19,"n":31,"o":68.21,"t":"2026-10-22T16:00:00Z","v":2584,"vw":68.208781},{"c":68.6,"h":68.6,"l":68.27,"n":154,"o":68.27,"t":"2026-10-22T16:15:00Z","v":5629,"vw":68.391493},{"c":68.35,"h":68.635,"l":68.35,"n":206,"o":68.635,"t":"2026-10-22T16:30:00Z","v":5496,"vw":68.453208},{"c":68.55,"h":68.55,"l":68.23,"n":151,"o":68.29,"t":"2026-10-22T16:45:00Z","v":4637,"vw":68.406733},{"c":68.495,"h":68.62,"l":68.3,"n":100,"o":68.5,"t":"2026-10-22T17:00:00Z","v":3591,"vw":68.506795},{"c":68.72,"h":68.72,"l":68.49,"n":152,"o":68.565,"t":"2026-10-22T17:15:00Z","v":4814,"vw":68.618936},{"c":68.505,"h":68.7,"l":68.505,"n":83,"o":68.7,"t":"2026-10-22T17:30:00Z","v":1588,"vw":68.574286},{"c":68.59,"h":68.66,"l":68.41,"n":169,"o":68.48,"t":"2026-10-22T17:45:00Z","v":6237,"vw":68.571813},{"c":68.63,"h":68.64,"l":68.39,"n":99,"o":68.5,"t":"2026-10-22T18:00:00Z","v":2385,"vw":68.565556},{"c":68.61,"h":68.69,"l":68.58,"n":172,"o":68.62,"t":"2026-10-22T18:15:00Z","v":3220,"vw":68.647683},{"c":68.425,"h":68.6,"l":68.35,"n":226,"o":68.6,"t":"2026-10-22T18:30:00Z","v":6687,"vw":68.453866},{"c":68.585,"h":68.61,"l":68.46,"n":145,"o":68.48,"t":"2026-10-22T18:45:00Z","v":4122,"vw":68.549276},{"c":68.6,"h":68.61,"l":68.48,"n":189,"o":68.48,"t":"2026-10-22T19:00:00Z","v":6498,"vw":68.579929},{"c":68.93,"h":68.93,"l":68.62,"n":189,"o":68.62,"t":"2026-10-22T19:15:00Z","v":6883,"vw":68.798109},{"c":69.04,"h":69.04,"l":68.905,"n":172,"o":68.91,"t":"2026-10-22T19:30:00Z","v":4161,"vw":68.986317},{"c":69.26,"h":69.685,"l":69.03,"n":1248,"o":69.05,"t":"2026-10-22T19:45:00Z","v":38907,"vw":69.379148},{"c":69.26,"h":69.26,"l":69.26,"n":24,"o":69.26,"t":"2026-10-22T20:00:00Z","v":36720,"vw":69.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9953156658756172,"strike":121.56283521035947,"iv":1.298157349822196,"gamma":0.008198808820627299,"theta":-0.07572587701023928,"vega":0.0341207017808468,"rho":0.004592701647852099,"breakevenPct":76.95372635898798},{"delta":0.15,"premium":0.8290652938469583,"strike":83.6225746627157,"iv":0.5793045615203208,"gamma":0.020343894861560904,"theta":-0.04604523470901597,"vega":0.04474066241675338,"rho":0.007310606259249377,"breakevenPct":21.934218822643174},{"delta":0.2,"premium":1.1783000817109874,"strike":80.9361532176078,"iv":0.5794583682643363,"gamma":0.024572845434351884,"theta":-0.055782942506018,"vega":0.05405463419370997,"rho":0.009724600659851888,"breakevenPct":18.559707333697332},{"delta":0.25,"premium":1.4576671340589649,"strike":78.24814295490039,"iv":0.5454516726372565,"gamma":0.030059500324058755,"theta":-0.05925467763526915,"vega":0.06136452219717111,"rho":0.012189704977772973,"breakevenPct":15.08202438486767},{"delta":0.3,"premium":1.6996645396392918,"strike":75.55928289289676,"iv":0.4931737979375409,"gamma":0.036218854360433955,"theta":-0.05937497760607283,"vega":0.06760250051077119,"rho":0.014682146084877385,"breakevenPct":11.549158868807455},{"delta":0.35,"premium":2.0515756302521004,"strike":73.96008403361344,"iv":0.47395987394957984,"gamma":0.0393094537815126,"theta":-0.06010714285714286,"vega":0.0707718487394958,"rho":0.017120189491802683,"breakevenPct":9.748281351235262},{"delta":0.4,"premium":2.432352941176471,"strike":72.6470588235294,"iv":0.46342941176470587,"gamma":0.04159411764705882,"theta":-0.061,"vega":0.07313529411764706,"rho":0.019543946634034477,"breakevenPct":8.402269368619518},{"delta":0.45,"premium":2.8131302521008403,"strike":71.33403361344538,"iv":0.4528989495798319,"gamma":0.04387878151260504,"theta":-0.06189285714285714,"vega":0.07549873949579831,"rho":0.021967703776266268,"breakevenPct":7.056257386003776},{"delta":0.5,"premium":3.19390756302521,"strike":70.02100840336135,"iv":0.442368487394958,"gamma":0.04616344537815126,"theta":-0.06278571428571428,"vega":0.07786218487394958,"rho":0.024391460918498063,"breakevenPct":5.710245403388034},{"delta":0.55,"premium":3.9447381066794813,"strike":68.81787602114368,"iv":0.45380845747236903,"gamma":0.04374118212397885,"theta":-0.0624453628063431,"vega":0.0752993272465161,"rho":0.02657664011358623,"breakevenPct":5.057196257324801},{"delta":0.6,"premium":4.701585776069197,"strike":67.61653051417588,"iv":0.46560567035079287,"gamma":0.041242383469485826,"theta":-0.06208495915425276,"vega":0.07265636713118692,"rho":0.028757939992460676,"breakevenPct":4.415414799660797},{"delta":0.65,"premium":5.458433445458914,"strike":66.41518500720807,"iv":0.47740288322921676,"gamma":0.038743584814992786,"theta":-0.06172455550216242,"vega":0.07001340701585776,"rho":0.030939239871335122,"breakevenPct":3.773633341996792},{"delta":0.7,"premium":6.215281114848629,"strike":65.21383950024027,"iv":0.4892000961076406,"gamma":0.03624478616049976,"theta":-0.06136415185007208,"vega":0.0673704469005286,"rho":0.033120539750209566,"breakevenPct":3.131851884332788},{"delta":0.75,"premium":7.387606557377049,"strike":63.65245901639344,"iv":0.49712137704918036,"gamma":0.03210773770491803,"theta":-0.056502754098360655,"vega":0.060512655737704917,"rho":0.034989473868019844,"breakevenPct":2.570120666720305},{"delta":0.8,"premium":8.649901639344263,"strike":62.01311475409836,"iv":0.5042033442622951,"gamma":0.027615934426229505,"theta":-0.050666688524590164,"vega":0.052742163934426226,"rho":0.0367907667383004,"breakevenPct":2.0257239293136253},{"delta":0.85,"premium":9.912196721311473,"strike":60.373770491803285,"iv":0.5112853114754099,"gamma":0.023124131147540992,"theta":-0.044830622950819674,"vega":0.044971672131147555,"rho":0.03859205960858096,"breakevenPct":1.481327191906947},{"delta":0.9,"premium":12.11067853170189,"strike":57.853170189099,"iv":0.5173654060066741,"gamma":0.016861735261401563,"theta":-0.03482680756395996,"vega":0.0331098998887653,"rho":0.0396670698282416,"breakevenPct":1.0162412948323547}],"put":[{"delta":0.1,"premium":0.674903124456655,"strike":55.795014202075706,"iv":0.6466418511535083,"gamma":0.013502948629885977,"theta":-0.03667571494830557,"vega":0.03335652225752649,"rho":-0.006213406242825103,"breakevenPct":20.415664051950557},{"delta":0.15,"premium":1.1580730099551635,"strike":57.99124095434165,"iv":0.6681133057266934,"gamma":0.01722127528526703,"theta":-0.05002191109336845,"vega":0.04405529949335043,"rho":-0.009395388802640398,"breakevenPct":17.9422928899993},{"delta":0.2,"premium":1.6356649355180055,"strike":60.17832467759003,"iv":0.6844653841612556,"gamma":0.020978066578552137,"theta":-0.06245611460928447,"vega":0.05439575630808264,"rho":-0.012570684741455252,"breakevenPct":15.47406909894309},{"delta":0.25,"premium":2.053487753751105,"strike":62.267438768755525,"iv":0.6459621847846284,"gamma":0.025147015201363167,"theta":-0.06511811001254077,"vega":0.06089672844496191,"rho":-0.01567433201788131,"breakevenPct":13.061000555870033},{"delta":0.3,"premium":2.4713105719842052,"strike":64.35655285992102,"iv":0.6074589854080013,"gamma":0.029315963824174198,"theta":-0.06778010541579706,"vega":0.06739770058184119,"rho":-0.01877797929430737,"breakevenPct":10.647932012796975},{"delta":0.35,"premium":2.967240390131956,"strike":65.99254159495123,"iv":0.5837093516924843,"gamma":0.03208881239242685,"theta":-0.0684411933448078,"vega":0.0710873207114171,"rho":-0.021948309523091226,"breakevenPct":9.001875245712863},{"delta":0.4,"premium":3.4979345955249572,"strike":67.42685025817556,"iv":0.5665263339070568,"gamma":0.03424027538726334,"theta":-0.0682117039586919,"vega":0.07352564543889845,"rho":-0.025148319447433183,"breakevenPct":7.697205222855045},{"delta":0.45,"premium":4.028628800917957,"strike":68.86115892139989,"iv":0.5493433161216293,"gamma":0.03639173838209983,"theta":-0.06798221457257601,"vega":0.0759639701663798,"rho":-0.028348329371775133,"breakevenPct":6.392535199997226},{"delta":0.5,"premium":4.598934550989346,"strike":70.26128868594623,"iv":0.5332386605783865,"gamma":0.03805296803652968,"theta":-0.06699523084728565,"vega":0.07744535768645358,"rho":-0.03157343007479264,"breakevenPct":5.1944063890313785},{"delta":0.55,"premium":5.321917808219179,"strike":71.5296803652968,"iv":0.521290410958904,"gamma":0.037824657534246575,"theta":-0.06308858447488584,"vega":0.07523835616438355,"rho":-0.034895239895617866,"breakevenPct":4.406926715163702},{"delta":0.6,"premium":6.04490106544901,"strike":72.79807204464738,"iv":0.5093421613394216,"gamma":0.03759634703196347,"theta":-0.05918193810248605,"vega":0.07303135464231354,"rho":-0.03821704971644308,"breakevenPct":3.619447041296027},{"delta":0.65,"premium":6.767884322678844,"strike":74.06646372399797,"iv":0.4973939117199391,"gamma":0.03736803652968036,"theta":-0.055275291730086246,"vega":0.07082435312024353,"rho":-0.04153885953726831,"breakevenPct":2.83196736742835},{"delta":0.7,"premium":7.830193905817174,"strike":75.60941828254848,"iv":0.4966199445983379,"gamma":0.03585927977839335,"theta":-0.051595567867036014,"vega":0.06751800554016621,"rho":-0.04511538801952929,"breakevenPct":2.1379954133247203},{"delta":0.75,"premium":9.838504155124653,"strike":77.91782086795938,"iv":0.5269985226223454,"gamma":0.03078079409048938,"theta":-0.04854847645429363,"vega":0.061146814404432134,"rho":-0.04940204125488392,"breakevenPct":1.7047116476541855},{"delta":0.8,"premium":11.958367911479947,"strike":80.33886583679114,"iv":0.5572939142461965,"gamma":0.025671369294605808,"theta":-0.04506127247579529,"vega":0.05448506224066389,"rho":-0.05377591491355579,"breakevenPct":1.269855724355771},{"delta":0.85,"premium":15.104979253112035,"strike":83.79668049792531,"iv":0.5868236514522821,"gamma":0.020277178423236515,"theta":-0.03752323651452282,"vega":0.04514896265560166,"rho":-0.058952572468474004,"breakevenPct":0.8205295339109595},{"delta":0.9,"premium":18.961202185792352,"strike":87.96903460837888,"iv":0.6044632058287797,"gamma":0.014718397085610197,"theta":-0.026467941712204,"vega":0.033883606557377044,"rho":-0.06469043199566782,"breakevenPct":0.3640883300801064}]},"raw":{"call":[{"delta":0.1,"premium":0.9953156658756172,"strike":121.56283521035947,"iv":1.298157349822196,"gamma":0.008198808820627299,"theta":-0.07572587701023928,"vega":0.0341207017808468,"rho":0.004592701647852099,"breakevenPct":76.95372635898798},{"delta":0.15,"premium":0.8290652938469583,"strike":83.6225746627157,"iv":0.5793045615203208,"gamma":0.020343894861560904,"theta":-0.04604523470901597,"vega":0.04474066241675338,"rho":0.007310606259249377,"breakevenPct":21.934218822643174},{"delta":0.2,"premium":1.1783000817109874,"strike":80.9361532176078,"iv":0.5794583682643363,"gamma":0.024572845434351884,"theta":-0.055782942506018,"vega":0.05405463419370997,"rho":0.009724600659851888,"breakevenPct":18.559707333697332},{"delta":0.25,"premium":1.4576671340589649,"strike":78.24814295490039,"iv":0.5454516726372565,"gamma":0.030059500324058755,"theta":-0.05925467763526915,"vega":0.06136452219717111,"rho":0.012189704977772973,"breakevenPct":15.08202438486767},{"delta":0.3,"premium":1.6996645396392918,"strike":75.55928289289676,"iv":0.4931737979375409,"gamma":0.036218854360433955,"theta":-0.05937497760607283,"vega":0.06760250051077119,"rho":0.014682146084877385,"breakevenPct":11.549158868807455},{"delta":0.35,"premium":2.0515756302521004,"strike":73.96008403361344,"iv":0.47395987394957984,"gamma":0.0393094537815126,"theta":-0.06010714285714286,"vega":0.0707718487394958,"rho":0.017120189491802683,"breakevenPct":9.748281351235262},{"delta":0.4,"premium":2.432352941176471,"strike":72.6470588235294,"iv":0.46342941176470587,"gamma":0.04159411764705882,"theta":-0.061,"vega":0.07313529411764706,"rho":0.019543946634034477,"breakevenPct":8.402269368619518},{"delta":0.45,"premium":2.8131302521008403,"strike":71.33403361344538,"iv":0.4528989495798319,"gamma":0.04387878151260504,"theta":-0.06189285714285714,"vega":0.07549873949579831,"rho":0.021967703776266268,"breakevenPct":7.056257386003776},{"delta":0.5,"premium":3.19390756302521,"strike":70.02100840336135,"iv":0.442368487394958,"gamma":0.04616344537815126,"theta":-0.06278571428571428,"vega":0.07786218487394958,"rho":0.024391460918498063,"breakevenPct":5.710245403388034},{"delta":0.55,"premium":3.9447381066794813,"strike":68.81787602114368,"iv":0.45380845747236903,"gamma":0.04374118212397885,"theta":-0.0624453628063431,"vega":0.0752993272465161,"rho":0.02657664011358623,"breakevenPct":5.057196257324801},{"delta":0.6,"premium":4.701585776069197,"strike":67.61653051417588,"iv":0.46560567035079287,"gamma":0.041242383469485826,"theta":-0.06208495915425276,"vega":0.07265636713118692,"rho":0.028757939992460676,"breakevenPct":4.415414799660797},{"delta":0.65,"premium":5.458433445458914,"strike":66.41518500720807,"iv":0.47740288322921676,"gamma":0.038743584814992786,"theta":-0.06172455550216242,"vega":0.07001340701585776,"rho":0.030939239871335122,"breakevenPct":3.773633341996792},{"delta":0.7,"premium":6.215281114848629,"strike":65.21383950024027,"iv":0.4892000961076406,"gamma":0.03624478616049976,"theta":-0.06136415185007208,"vega":0.0673704469005286,"rho":0.033120539750209566,"breakevenPct":3.131851884332788},{"delta":0.75,"premium":7.387606557377049,"strike":63.65245901639344,"iv":0.49712137704918036,"gamma":0.03210773770491803,"theta":-0.056502754098360655,"vega":0.060512655737704917,"rho":0.034989473868019844,"breakevenPct":2.570120666720305},{"delta":0.8,"premium":8.649901639344263,"strike":62.01311475409836,"iv":0.5042033442622951,"gamma":0.027615934426229505,"theta":-0.050666688524590164,"vega":0.052742163934426226,"rho":0.0367907667383004,"breakevenPct":2.0257239293136253},{"delta":0.85,"premium":9.912196721311473,"strike":60.373770491803285,"iv":0.5112853114754099,"gamma":0.023124131147540992,"theta":-0.044830622950819674,"vega":0.044971672131147555,"rho":0.03859205960858096,"breakevenPct":1.481327191906947},{"delta":0.9,"premium":12.11067853170189,"strike":57.853170189099,"iv":0.5173654060066741,"gamma":0.016861735261401563,"theta":-0.03482680756395996,"vega":0.0331098998887653,"rho":0.0396670698282416,"breakevenPct":1.0162412948323547}],"put":[{"delta":0.1,"premium":0.674903124456655,"strike":55.795014202075706,"iv":0.6466418511535083,"gamma":0.013502948629885977,"theta":-0.03667571494830557,"vega":0.03335652225752649,"rho":-0.006213406242825103,"breakevenPct":20.415664051950557},{"delta":0.15,"premium":1.1580730099551635,"strike":57.99124095434165,"iv":0.6681133057266934,"gamma":0.01722127528526703,"theta":-0.05002191109336845,"vega":0.04405529949335043,"rho":-0.009395388802640398,"breakevenPct":17.9422928899993},{"delta":0.2,"premium":1.6356649355180055,"strike":60.17832467759003,"iv":0.6844653841612556,"gamma":0.020978066578552137,"theta":-0.06245611460928447,"vega":0.05439575630808264,"rho":-0.012570684741455252,"breakevenPct":15.47406909894309},{"delta":0.25,"premium":2.053487753751105,"strike":62.267438768755525,"iv":0.6459621847846284,"gamma":0.025147015201363167,"theta":-0.06511811001254077,"vega":0.06089672844496191,"rho":-0.01567433201788131,"breakevenPct":13.061000555870033},{"delta":0.3,"premium":2.4713105719842052,"strike":64.35655285992102,"iv":0.6074589854080013,"gamma":0.029315963824174198,"theta":-0.06778010541579706,"vega":0.06739770058184119,"rho":-0.01877797929430737,"breakevenPct":10.647932012796975},{"delta":0.35,"premium":2.967240390131956,"strike":65.99254159495123,"iv":0.5837093516924843,"gamma":0.03208881239242685,"theta":-0.0684411933448078,"vega":0.0710873207114171,"rho":-0.021948309523091226,"breakevenPct":9.001875245712863},{"delta":0.4,"premium":3.4979345955249572,"strike":67.42685025817556,"iv":0.5665263339070568,"gamma":0.03424027538726334,"theta":-0.0682117039586919,"vega":0.07352564543889845,"rho":-0.025148319447433183,"breakevenPct":7.697205222855045},{"delta":0.45,"premium":4.028628800917957,"strike":68.86115892139989,"iv":0.5493433161216293,"gamma":0.03639173838209983,"theta":-0.06798221457257601,"vega":0.0759639701663798,"rho":-0.028348329371775133,"breakevenPct":6.392535199997226},{"delta":0.5,"premium":4.598934550989346,"strike":70.26128868594623,"iv":0.5332386605783865,"gamma":0.03805296803652968,"theta":-0.06699523084728565,"vega":0.07744535768645358,"rho":-0.03157343007479264,"breakevenPct":5.1944063890313785},{"delta":0.55,"premium":5.321917808219179,"strike":71.5296803652968,"iv":0.521290410958904,"gamma":0.037824657534246575,"theta":-0.06308858447488584,"vega":0.07523835616438355,"rho":-0.034895239895617866,"breakevenPct":4.406926715163702},{"delta":0.6,"premium":6.04490106544901,"strike":72.79807204464738,"iv":0.5093421613394216,"gamma":0.03759634703196347,"theta":-0.05918193810248605,"vega":0.07303135464231354,"rho":-0.03821704971644308,"breakevenPct":3.619447041296027},{"delta":0.65,"premium":6.767884322678844,"strike":74.06646372399797,"iv":0.4973939117199391,"gamma":0.03736803652968036,"theta":-0.055275291730086246,"vega":0.07082435312024353,"rho":-0.04153885953726831,"breakevenPct":2.83196736742835},{"delta":0.7,"premium":7.830193905817174,"strike":75.60941828254848,"iv":0.4966199445983379,"gamma":0.03585927977839335,"theta":-0.051595567867036014,"vega":0.06751800554016621,"rho":-0.04511538801952929,"breakevenPct":2.1379954133247203},{"delta":0.75,"premium":9.838504155124653,"strike":77.91782086795938,"iv":0.5269985226223454,"gamma":0.03078079409048938,"theta":-0.04854847645429363,"vega":0.061146814404432134,"rho":-0.04940204125488392,"breakevenPct":1.7047116476541855},{"delta":0.8,"premium":11.958367911479947,"strike":80.33886583679114,"iv":0.5572939142461965,"gamma":0.025671369294605808,"theta":-0.04506127247579529,"vega":0.05448506224066389,"rho":-0.05377591491355579,"breakevenPct":1.269855724355771},{"delta":0.85,"premium":15.104979253112035,"strike":83.79668049792531,"iv":0.5868236514522821,"gamma":0.020277178423236515,"theta":-0.03752323651452282,"vega":0.04514896265560166,"rho":-0.058952572468474004,"breakevenPct":0.8205295339109595},{"delta":0.9,"premium":18.961202185792352,"strike":87.96903460837888,"iv":0.6044632058287797,"gamma":0.014718397085610197,"theta":-0.026467941712204,"vega":0.033883606557377044,"rho":-0.06469043199566782,"breakevenPct":0.3640883300801064}]}},"errors":["fundamentals:provider_http_429"],"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"}}