{"symbol":"DFAT","url":"https://intraalpha.com/companies/DFAT","capturedAt":"2026-10-23T09:05:33.743Z","state":"ready","quote":{"symbol":"DFAT","last_price":69.34,"prev_close":68.57,"regular_close":69.34,"change":0.77,"change_pct":1.1229,"regular_change":0.77,"regular_change_pct":1.1229,"extended_change":0,"extended_change_pct":0,"bid":27.88,"ask":110.25,"bid_size":100,"ask_size":100,"volume":334895,"vwap":68.987067,"open":68.14,"high":69.34,"low":68.14,"close":69.34,"trade_count":2784,"last_trade_at":"2026-10-23T00:00:00.034950745Z","last_quote_at":"2026-10-23T08:09:49.072501621Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T05:05:28.690767908-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16000000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.07,"dividend_yield":null,"inception_date":"2026-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T09:05:33.065918+00:00"},"optionObservedAt":"2026-10-22T19:59:14.965Z","bars":[{"c":68.36,"h":68.45,"l":68.32,"n":30,"o":68.32,"t":"2026-10-16T13:30:00Z","v":7658,"vw":68.37343},{"c":68.67,"h":68.68,"l":68.56,"n":13,"o":68.57,"t":"2026-10-16T13:35:00Z","v":1788,"vw":68.632119},{"c":68.75,"h":68.75,"l":68.75,"n":5,"o":68.75,"t":"2026-10-16T13:40:00Z","v":173,"vw":68.75},{"c":68.77,"h":68.81,"l":68.77,"n":14,"o":68.8,"t":"2026-10-16T13:45:00Z","v":1864,"vw":68.786603},{"c":68.76,"h":68.83,"l":68.76,"n":7,"o":68.83,"t":"2026-10-16T13:50:00Z","v":1213,"vw":68.76682},{"c":68.7801,"h":68.7801,"l":68.7801,"n":2,"o":68.7801,"t":"2026-10-16T13:55:00Z","v":439,"vw":68.7801},{"c":68.64,"h":68.72,"l":68.63,"n":30,"o":68.69,"t":"2026-10-16T14:00:00Z","v":3530,"vw":68.656915},{"c":68.62,"h":68.67,"l":68.62,"n":13,"o":68.67,"t":"2026-10-16T14:05:00Z","v":1276,"vw":68.640808},{"c":68.495,"h":68.6,"l":68.49,"n":14,"o":68.6,"t":"2026-10-16T14:10:00Z","v":2305,"vw":68.54592},{"c":68.54,"h":68.54,"l":68.471,"n":15,"o":68.52,"t":"2026-10-16T14:15:00Z","v":5092,"vw":68.496265},{"c":68.62,"h":68.62,"l":68.53,"n":6,"o":68.53,"t":"2026-10-16T14:20:00Z","v":1536,"vw":68.60229},{"c":68.62,"h":68.62,"l":68.58,"n":8,"o":68.58,"t":"2026-10-16T14:25:00Z","v":464,"vw":68.604018},{"c":68.6228,"h":68.63,"l":68.61,"n":13,"o":68.61,"t":"2026-10-16T14:30:00Z","v":1425,"vw":68.619827},{"c":68.5872,"h":68.6,"l":68.58,"n":13,"o":68.6,"t":"2026-10-16T14:35:00Z","v":1527,"vw":68.588165},{"c":68.505,"h":68.54,"l":68.505,"n":7,"o":68.52,"t":"2026-10-16T14:40:00Z","v":4081,"vw":68.520579},{"c":68.52,"h":68.52,"l":68.465,"n":16,"o":68.465,"t":"2026-10-16T14:45:00Z","v":2697,"vw":68.501526},{"c":68.515,"h":68.5799,"l":68.515,"n":25,"o":68.54,"t":"2026-10-16T14:50:00Z","v":2903,"vw":68.555107},{"c":68.55,"h":68.55,"l":68.55,"n":1,"o":68.55,"t":"2026-10-16T14:55:00Z","v":111,"vw":68.55},{"c":68.58,"h":68.58,"l":68.55,"n":17,"o":68.57,"t":"2026-10-16T15:00:00Z","v":1464,"vw":68.564644},{"c":68.55,"h":68.6,"l":68.55,"n":5,"o":68.6,"t":"2026-10-16T15:05:00Z","v":670,"vw":68.565789},{"c":68.575,"h":68.5828,"l":68.54,"n":11,"o":68.55,"t":"2026-10-16T15:10:00Z","v":1601,"vw":68.563553},{"c":68.535,"h":68.57,"l":68.535,"n":15,"o":68.56,"t":"2026-10-16T15:15:00Z","v":1209,"vw":68.559451},{"c":68.465,"h":68.465,"l":68.465,"n":2,"o":68.465,"t":"2026-10-16T15:20:00Z","v":344,"vw":68.465},{"c":68.425,"h":68.4852,"l":68.425,"n":7,"o":68.475,"t":"2026-10-16T15:25:00Z","v":1972,"vw":68.464971},{"c":68.45,"h":68.46,"l":68.425,"n":12,"o":68.43,"t":"2026-10-16T15:30:00Z","v":2358,"vw":68.441601},{"c":68.3999,"h":68.3999,"l":68.39,"n":2,"o":68.39,"t":"2026-10-16T15:35:00Z","v":1719,"vw":68.39277},{"c":68.31,"h":68.395,"l":68.31,"n":54,"o":68.395,"t":"2026-10-16T15:40:00Z","v":1974,"vw":68.341286},{"c":68.29,"h":68.33,"l":68.29,"n":41,"o":68.3,"t":"2026-10-16T15:45:00Z","v":5966,"vw":68.316726},{"c":68.24,"h":68.2884,"l":68.24,"n":12,"o":68.2884,"t":"2026-10-16T15:50:00Z","v":644,"vw":68.26107},{"c":68.19,"h":68.2328,"l":68.19,"n":15,"o":68.2328,"t":"2026-10-16T15:55:00Z","v":1776,"vw":68.205814},{"c":68.15,"h":68.19,"l":68.15,"n":37,"o":68.19,"t":"2026-10-16T16:00:00Z","v":6713,"vw":68.156314},{"c":68.19,"h":68.205,"l":68.18,"n":29,"o":68.18,"t":"2026-10-16T16:05:00Z","v":4677,"vw":68.19331},{"c":68.18,"h":68.1966,"l":68.18,"n":4,"o":68.1966,"t":"2026-10-16T16:10:00Z","v":447,"vw":68.192775},{"c":68.2,"h":68.2,"l":68.2,"n":9,"o":68.2,"t":"2026-10-16T16:15:00Z","v":458,"vw":68.2},{"c":68.165,"h":68.185,"l":68.16,"n":14,"o":68.17,"t":"2026-10-16T16:20:00Z","v":2479,"vw":68.17146},{"c":68.15,"h":68.19,"l":68.1472,"n":21,"o":68.1472,"t":"2026-10-16T16:25:00Z","v":3361,"vw":68.172115},{"c":68.1004,"h":68.159,"l":68.1004,"n":11,"o":68.1172,"t":"2026-10-16T16:30:00Z","v":2445,"vw":68.134027},{"c":68.1,"h":68.13,"l":68.1,"n":22,"o":68.12,"t":"2026-10-16T16:35:00Z","v":2425,"vw":68.109856},{"c":68.105,"h":68.105,"l":68.095,"n":9,"o":68.095,"t":"2026-10-16T16:40:00Z","v":568,"vw":68.099727},{"c":68.03,"h":68.1,"l":68.03,"n":13,"o":68.09,"t":"2026-10-16T16:45:00Z","v":1330,"vw":68.064034},{"c":68.02,"h":68.02,"l":68,"n":91,"o":68,"t":"2026-10-16T16:50:00Z","v":14404,"vw":68.002562},{"c":68.0201,"h":68.021,"l":68.0201,"n":7,"o":68.021,"t":"2026-10-16T16:55:00Z","v":2850,"vw":68.020135},{"c":67.95,"h":68.04,"l":67.95,"n":16,"o":68.04,"t":"2026-10-16T17:00:00Z","v":975,"vw":67.993046},{"c":67.89,"h":67.92,"l":67.89,"n":15,"o":67.9001,"t":"2026-10-16T17:05:00Z","v":1859,"vw":67.896866},{"c":67.91,"h":67.91,"l":67.885,"n":4,"o":67.885,"t":"2026-10-16T17:10:00Z","v":3482,"vw":67.886287},{"c":67.87,"h":67.91,"l":67.86,"n":16,"o":67.89,"t":"2026-10-16T17:15:00Z","v":3543,"vw":67.878859},{"c":67.86,"h":67.86,"l":67.84,"n":19,"o":67.85,"t":"2026-10-16T17:20:00Z","v":1668,"vw":67.845505},{"c":67.94,"h":67.96,"l":67.9322,"n":15,"o":67.94,"t":"2026-10-16T17:25:00Z","v":2256,"vw":67.946114},{"c":67.97,"h":67.98,"l":67.94,"n":24,"o":67.98,"t":"2026-10-16T17:30:00Z","v":7451,"vw":67.958871},{"c":67.9966,"h":67.9966,"l":67.99,"n":7,"o":67.99,"t":"2026-10-16T17:35:00Z","v":438,"vw":67.99467},{"c":68.02,"h":68.02,"l":67.955,"n":11,"o":67.955,"t":"2026-10-16T17:40:00Z","v":904,"vw":68.010714},{"c":67.985,"h":67.985,"l":67.985,"n":2,"o":67.985,"t":"2026-10-16T17:45:00Z","v":443,"vw":67.985},{"c":67.8974,"h":67.95,"l":67.885,"n":27,"o":67.95,"t":"2026-10-16T17:50:00Z","v":3542,"vw":67.906517},{"c":67.8799,"h":67.8799,"l":67.87,"n":13,"o":67.8701,"t":"2026-10-16T17:55:00Z","v":1521,"vw":67.874986},{"c":67.76,"h":67.825,"l":67.76,"n":17,"o":67.825,"t":"2026-10-16T18:00:00Z","v":2028,"vw":67.794873},{"c":67.82,"h":67.82,"l":67.78,"n":13,"o":67.7876,"t":"2026-10-16T18:05:00Z","v":2169,"vw":67.807263},{"c":67.85,"h":67.85,"l":67.79,"n":26,"o":67.83,"t":"2026-10-16T18:10:00Z","v":2926,"vw":67.824745},{"c":67.825,"h":67.86,"l":67.825,"n":14,"o":67.85,"t":"2026-10-16T18:15:00Z","v":2720,"vw":67.840012},{"c":67.785,"h":67.79,"l":67.7701,"n":21,"o":67.79,"t":"2026-10-16T18:20:00Z","v":2796,"vw":67.783321},{"c":67.8099,"h":67.85,"l":67.79,"n":25,"o":67.84,"t":"2026-10-16T18:25:00Z","v":4203,"vw":67.820218},{"c":67.84,"h":67.84,"l":67.77,"n":33,"o":67.77,"t":"2026-10-16T18:30:00Z","v":3123,"vw":67.80657},{"c":67.83,"h":67.84,"l":67.82,"n":9,"o":67.84,"t":"2026-10-16T18:35:00Z","v":2517,"vw":67.822645},{"c":67.845,"h":67.845,"l":67.845,"n":2,"o":67.845,"t":"2026-10-16T18:40:00Z","v":467,"vw":67.845},{"c":67.87,"h":67.8891,"l":67.87,"n":7,"o":67.8891,"t":"2026-10-16T18:45:00Z","v":1289,"vw":67.878838},{"c":67.825,"h":67.88,"l":67.825,"n":18,"o":67.88,"t":"2026-10-16T18:50:00Z","v":2835,"vw":67.845832},{"c":67.85,"h":67.85,"l":67.79,"n":10,"o":67.82,"t":"2026-10-16T18:55:00Z","v":1126,"vw":67.832765},{"c":67.825,"h":67.85,"l":67.815,"n":25,"o":67.85,"t":"2026-10-16T19:00:00Z","v":2414,"vw":67.829277},{"c":67.81,"h":67.85,"l":67.785,"n":19,"o":67.83,"t":"2026-10-16T19:05:00Z","v":3259,"vw":67.810739},{"c":67.8348,"h":67.85,"l":67.8,"n":26,"o":67.8096,"t":"2026-10-16T19:10:00Z","v":10977,"vw":67.816749},{"c":67.8515,"h":67.9001,"l":67.8514,"n":34,"o":67.8891,"t":"2026-10-16T19:15:00Z","v":14755,"vw":67.889162},{"c":67.915,"h":67.915,"l":67.86,"n":40,"o":67.89,"t":"2026-10-16T19:20:00Z","v":5057,"vw":67.889108},{"c":67.88,"h":67.9,"l":67.875,"n":13,"o":67.9,"t":"2026-10-16T19:25:00Z","v":4825,"vw":67.880162},{"c":67.9,"h":67.919,"l":67.88,"n":59,"o":67.88,"t":"2026-10-16T19:30:00Z","v":17841,"vw":67.901135},{"c":67.89,"h":67.93,"l":67.88,"n":24,"o":67.93,"t":"2026-10-16T19:35:00Z","v":13962,"vw":67.898964},{"c":67.86,"h":67.86,"l":67.84,"n":18,"o":67.85,"t":"2026-10-16T19:40:00Z","v":2885,"vw":67.858114},{"c":67.8715,"h":67.9,"l":67.87,"n":23,"o":67.87,"t":"2026-10-16T19:45:00Z","v":3231,"vw":67.886334},{"c":67.98,"h":67.98,"l":67.91,"n":35,"o":67.92,"t":"2026-10-16T19:50:00Z","v":3260,"vw":67.94912},{"c":67.975,"h":68,"l":67.95,"n":39,"o":67.95,"t":"2026-10-16T19:55:00Z","v":3602,"vw":67.97936},{"c":67.8946,"h":68.1703,"l":67.8946,"n":17,"o":67.97,"t":"2026-10-19T13:30:00Z","v":4273,"vw":68.009502},{"c":68.09,"h":68.09,"l":67.965,"n":19,"o":67.965,"t":"2026-10-19T13:35:00Z","v":2508,"vw":68.029686},{"c":68.01,"h":68.07,"l":68.01,"n":24,"o":68.07,"t":"2026-10-19T13:40:00Z","v":2119,"vw":68.036455},{"c":67.98,"h":68.05,"l":67.94,"n":68,"o":67.99,"t":"2026-10-19T13:45:00Z","v":12451,"vw":67.995458},{"c":67.86,"h":67.95,"l":67.86,"n":21,"o":67.95,"t":"2026-10-19T13:50:00Z","v":3362,"vw":67.922419},{"c":67.87,"h":67.9083,"l":67.87,"n":10,"o":67.9083,"t":"2026-10-19T13:55:00Z","v":3495,"vw":67.904957},{"c":67.88,"h":67.91,"l":67.86,"n":73,"o":67.89,"t":"2026-10-19T14:00:00Z","v":6874,"vw":67.887474},{"c":67.92,"h":67.92,"l":67.89,"n":63,"o":67.89,"t":"2026-10-19T14:05:00Z","v":9908,"vw":67.900261},{"c":67.85,"h":67.9,"l":67.85,"n":19,"o":67.9,"t":"2026-10-19T14:10:00Z","v":2103,"vw":67.863334},{"c":67.93,"h":67.96,"l":67.93,"n":24,"o":67.95,"t":"2026-10-19T14:15:00Z","v":4664,"vw":67.952527},{"c":67.86,"h":67.91,"l":67.86,"n":25,"o":67.91,"t":"2026-10-19T14:20:00Z","v":3730,"vw":67.886594},{"c":67.85,"h":67.86,"l":67.825,"n":15,"o":67.86,"t":"2026-10-19T14:25:00Z","v":2071,"vw":67.844105},{"c":67.8828,"h":67.8828,"l":67.8828,"n":4,"o":67.8828,"t":"2026-10-19T14:30:00Z","v":145,"vw":67.8828},{"c":67.79,"h":67.84,"l":67.78,"n":15,"o":67.84,"t":"2026-10-19T14:35:00Z","v":1384,"vw":67.812691},{"c":67.78,"h":67.78,"l":67.78,"n":4,"o":67.78,"t":"2026-10-19T14:40:00Z","v":530,"vw":67.78},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-19T14:45:00Z","v":100,"vw":67.77},{"c":67.88,"h":67.88,"l":67.865,"n":4,"o":67.865,"t":"2026-10-19T15:00:00Z","v":600,"vw":67.875833},{"c":67.87,"h":67.9,"l":67.87,"n":9,"o":67.89,"t":"2026-10-19T15:05:00Z","v":3186,"vw":67.895565},{"c":67.985,"h":67.985,"l":67.9101,"n":10,"o":67.92,"t":"2026-10-19T15:10:00Z","v":1823,"vw":67.931908},{"c":68,"h":68.01,"l":67.9751,"n":10,"o":67.985,"t":"2026-10-19T15:15:00Z","v":2656,"vw":67.982197},{"c":68.03,"h":68.03,"l":68,"n":13,"o":68.005,"t":"2026-10-19T15:20:00Z","v":3000,"vw":68.009444},{"c":68.03,"h":68.035,"l":68,"n":15,"o":68.035,"t":"2026-10-19T15:25:00Z","v":2296,"vw":68.021092},{"c":68.025,"h":68.025,"l":67.99,"n":18,"o":68.025,"t":"2026-10-19T15:30:00Z","v":1558,"vw":68.014269},{"c":68.03,"h":68.06,"l":68.025,"n":20,"o":68.025,"t":"2026-10-19T15:35:00Z","v":7903,"vw":68.052442},{"c":68.04,"h":68.065,"l":68.02,"n":29,"o":68.05,"t":"2026-10-19T15:40:00Z","v":5662,"vw":68.051103},{"c":67.99,"h":68.03,"l":67.99,"n":18,"o":68.03,"t":"2026-10-19T15:45:00Z","v":1139,"vw":68.002801},{"c":67.99,"h":68,"l":67.9802,"n":20,"o":68,"t":"2026-10-19T15:50:00Z","v":2317,"vw":67.990984},{"c":67.96,"h":67.98,"l":67.92,"n":57,"o":67.94,"t":"2026-10-19T15:55:00Z","v":19719,"vw":67.933815},{"c":67.85,"h":67.94,"l":67.795,"n":24,"o":67.94,"t":"2026-10-19T16:00:00Z","v":2083,"vw":67.846905},{"c":67.795,"h":67.84,"l":67.795,"n":7,"o":67.84,"t":"2026-10-19T16:05:00Z","v":617,"vw":67.825257},{"c":67.83,"h":67.83,"l":67.81,"n":27,"o":67.81,"t":"2026-10-19T16:10:00Z","v":2130,"vw":67.818246},{"c":67.8,"h":67.83,"l":67.8,"n":23,"o":67.8201,"t":"2026-10-19T16:15:00Z","v":2695,"vw":67.812425},{"c":67.78,"h":67.78,"l":67.78,"n":2,"o":67.78,"t":"2026-10-19T16:20:00Z","v":352,"vw":67.78},{"c":67.8,"h":67.8,"l":67.76,"n":40,"o":67.79,"t":"2026-10-19T16:25:00Z","v":6769,"vw":67.787178},{"c":67.75,"h":67.78,"l":67.75,"n":18,"o":67.78,"t":"2026-10-19T16:30:00Z","v":1444,"vw":67.770495},{"c":67.75,"h":67.77,"l":67.75,"n":12,"o":67.77,"t":"2026-10-19T16:35:00Z","v":2550,"vw":67.751789},{"c":67.78,"h":67.78,"l":67.755,"n":7,"o":67.76,"t":"2026-10-19T16:40:00Z","v":3281,"vw":67.769503},{"c":67.785,"h":67.785,"l":67.77,"n":7,"o":67.78,"t":"2026-10-19T16:45:00Z","v":2383,"vw":67.780718},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-19T16:50:00Z","v":100,"vw":67.77},{"c":67.7474,"h":67.7474,"l":67.73,"n":79,"o":67.74,"t":"2026-10-19T16:55:00Z","v":13385,"vw":67.736078},{"c":67.71,"h":67.74,"l":67.71,"n":12,"o":67.74,"t":"2026-10-19T17:00:00Z","v":838,"vw":67.728333},{"c":67.69,"h":67.705,"l":67.69,"n":10,"o":67.6905,"t":"2026-10-19T17:05:00Z","v":2840,"vw":67.692118},{"c":67.7,"h":67.7101,"l":67.67,"n":11,"o":67.67,"t":"2026-10-19T17:10:00Z","v":1424,"vw":67.694548},{"c":67.71,"h":67.71,"l":67.6999,"n":3,"o":67.7,"t":"2026-10-19T17:15:00Z","v":509,"vw":67.701925},{"c":67.722,"h":67.73,"l":67.71,"n":20,"o":67.71,"t":"2026-10-19T17:20:00Z","v":2344,"vw":67.720968},{"c":67.72,"h":67.7401,"l":67.71,"n":17,"o":67.74,"t":"2026-10-19T17:25:00Z","v":2311,"vw":67.723729},{"c":67.71,"h":67.73,"l":67.7,"n":23,"o":67.7299,"t":"2026-10-19T17:30:00Z","v":2166,"vw":67.717149},{"c":67.68,"h":67.69,"l":67.6695,"n":15,"o":67.69,"t":"2026-10-19T17:35:00Z","v":872,"vw":67.681984},{"c":67.74,"h":67.74,"l":67.675,"n":36,"o":67.682,"t":"2026-10-19T17:40:00Z","v":3793,"vw":67.713808},{"c":67.73,"h":67.74,"l":67.71,"n":32,"o":67.72,"t":"2026-10-19T17:50:00Z","v":3391,"vw":67.723558},{"c":67.75,"h":67.75,"l":67.72,"n":81,"o":67.72,"t":"2026-10-19T17:55:00Z","v":9499,"vw":67.721711},{"c":67.7448,"h":67.75,"l":67.7448,"n":11,"o":67.75,"t":"2026-10-19T18:00:00Z","v":2353,"vw":67.745045},{"c":67.73,"h":67.76,"l":67.73,"n":25,"o":67.741,"t":"2026-10-19T18:05:00Z","v":6131,"vw":67.748744},{"c":67.74,"h":67.75,"l":67.72,"n":17,"o":67.7201,"t":"2026-10-19T18:10:00Z","v":2708,"vw":67.734746},{"c":67.755,"h":67.76,"l":67.7301,"n":22,"o":67.7301,"t":"2026-10-19T18:15:00Z","v":3152,"vw":67.749594},{"c":67.73,"h":67.75,"l":67.72,"n":22,"o":67.75,"t":"2026-10-19T18:20:00Z","v":2336,"vw":67.733756},{"c":67.69,"h":67.73,"l":67.68,"n":25,"o":67.73,"t":"2026-10-19T18:25:00Z","v":4222,"vw":67.708564},{"c":67.68,"h":67.69,"l":67.66,"n":31,"o":67.69,"t":"2026-10-19T18:30:00Z","v":3515,"vw":67.676777},{"c":67.6701,"h":67.675,"l":67.65,"n":23,"o":67.65,"t":"2026-10-19T18:35:00Z","v":2843,"vw":67.657018},{"c":67.6801,"h":67.7,"l":67.6765,"n":41,"o":67.7,"t":"2026-10-19T18:40:00Z","v":5143,"vw":67.695526},{"c":67.71,"h":67.74,"l":67.71,"n":23,"o":67.72,"t":"2026-10-19T18:45:00Z","v":5990,"vw":67.724655},{"c":67.67,"h":67.71,"l":67.67,"n":20,"o":67.7,"t":"2026-10-19T18:50:00Z","v":1651,"vw":67.698272},{"c":67.7,"h":67.7,"l":67.685,"n":12,"o":67.685,"t":"2026-10-19T18:55:00Z","v":3138,"vw":67.694146},{"c":67.71,"h":67.73,"l":67.7001,"n":17,"o":67.73,"t":"2026-10-19T19:00:00Z","v":1215,"vw":67.708814},{"c":67.6719,"h":67.71,"l":67.67,"n":30,"o":67.71,"t":"2026-10-19T19:05:00Z","v":3593,"vw":67.684302},{"c":67.66,"h":67.68,"l":67.66,"n":48,"o":67.68,"t":"2026-10-19T19:10:00Z","v":8936,"vw":67.667261},{"c":67.68,"h":67.68,"l":67.65,"n":36,"o":67.66,"t":"2026-10-19T19:15:00Z","v":7480,"vw":67.67123},{"c":67.6999,"h":67.71,"l":67.6999,"n":25,"o":67.709,"t":"2026-10-19T19:20:00Z","v":9029,"vw":67.703382},{"c":67.71,"h":67.7362,"l":67.701,"n":40,"o":67.72,"t":"2026-10-19T19:25:00Z","v":7253,"vw":67.720014},{"c":67.71,"h":67.7101,"l":67.69,"n":27,"o":67.705,"t":"2026-10-19T19:30:00Z","v":10373,"vw":67.695007},{"c":67.73,"h":67.74,"l":67.72,"n":21,"o":67.73,"t":"2026-10-19T19:35:00Z","v":5495,"vw":67.727732},{"c":67.7401,"h":67.7401,"l":67.73,"n":26,"o":67.73,"t":"2026-10-19T19:40:00Z","v":4310,"vw":67.73601},{"c":67.74,"h":67.74,"l":67.72,"n":22,"o":67.74,"t":"2026-10-19T19:45:00Z","v":4834,"vw":67.730727},{"c":67.7,"h":67.73,"l":67.68,"n":23,"o":67.72,"t":"2026-10-19T19:50:00Z","v":1951,"vw":67.693789},{"c":67.67,"h":67.71,"l":67.67,"n":76,"o":67.69,"t":"2026-10-19T19:55:00Z","v":8443,"vw":67.688009},{"c":67.66,"h":67.66,"l":67.66,"n":5,"o":67.66,"t":"2026-10-19T20:00:00Z","v":4690,"vw":67.66},{"c":67.97,"h":67.97,"l":67.785,"n":19,"o":67.84,"t":"2026-10-20T13:30:00Z","v":2379,"vw":67.853594},{"c":68.075,"h":68.0784,"l":67.99,"n":15,"o":67.99,"t":"2026-10-20T13:35:00Z","v":1366,"vw":68.050667},{"c":68.1004,"h":68.22,"l":68.09,"n":16,"o":68.22,"t":"2026-10-20T13:40:00Z","v":2487,"vw":68.156923},{"c":68.19,"h":68.26,"l":68.1149,"n":36,"o":68.1149,"t":"2026-10-20T13:45:00Z","v":4563,"vw":68.191617},{"c":68.38,"h":68.38,"l":68.25,"n":24,"o":68.25,"t":"2026-10-20T13:50:00Z","v":2491,"vw":68.281233},{"c":68.37,"h":68.4,"l":68.35,"n":22,"o":68.36,"t":"2026-10-20T13:55:00Z","v":3182,"vw":68.36015},{"c":68.21,"h":68.44,"l":68.21,"n":25,"o":68.44,"t":"2026-10-20T14:00:00Z","v":3087,"vw":68.299599},{"c":68.19,"h":68.21,"l":68.165,"n":18,"o":68.165,"t":"2026-10-20T14:05:00Z","v":1303,"vw":68.196866},{"c":68.15,"h":68.1826,"l":68.1248,"n":19,"o":68.171,"t":"2026-10-20T14:10:00Z","v":2075,"vw":68.154899},{"c":68.2,"h":68.2,"l":68.15,"n":8,"o":68.15,"t":"2026-10-20T14:15:00Z","v":1415,"vw":68.191968},{"c":68.38,"h":68.38,"l":68.26,"n":33,"o":68.26,"t":"2026-10-20T14:20:00Z","v":4599,"vw":68.287741},{"c":68.43,"h":68.43,"l":68.4,"n":21,"o":68.4,"t":"2026-10-20T14:25:00Z","v":2223,"vw":68.426861},{"c":68.4686,"h":68.53,"l":68.43,"n":21,"o":68.52,"t":"2026-10-20T14:30:00Z","v":2157,"vw":68.483541},{"c":68.39,"h":68.46,"l":68.37,"n":27,"o":68.43,"t":"2026-10-20T14:35:00Z","v":4660,"vw":68.417136},{"c":68.48,"h":68.48,"l":68.4771,"n":3,"o":68.4771,"t":"2026-10-20T14:40:00Z","v":878,"vw":68.477442},{"c":68.5362,"h":68.5362,"l":68.5,"n":11,"o":68.51,"t":"2026-10-20T14:45:00Z","v":2065,"vw":68.516384},{"c":68.63,"h":68.63,"l":68.53,"n":21,"o":68.53,"t":"2026-10-20T14:50:00Z","v":3042,"vw":68.573003},{"c":68.675,"h":68.675,"l":68.645,"n":4,"o":68.65,"t":"2026-10-20T14:55:00Z","v":493,"vw":68.658368},{"c":68.645,"h":68.645,"l":68.63,"n":13,"o":68.63,"t":"2026-10-20T15:00:00Z","v":1301,"vw":68.634083},{"c":68.57,"h":68.57,"l":68.545,"n":15,"o":68.545,"t":"2026-10-20T15:05:00Z","v":3073,"vw":68.553602},{"c":68.39,"h":68.58,"l":68.37,"n":73,"o":68.58,"t":"2026-10-20T15:10:00Z","v":8062,"vw":68.48829},{"c":68.52,"h":68.52,"l":68.52,"n":8,"o":68.52,"t":"2026-10-20T15:15:00Z","v":1038,"vw":68.52},{"c":68.47,"h":68.55,"l":68.4679,"n":21,"o":68.5,"t":"2026-10-20T15:20:00Z","v":3082,"vw":68.501909},{"c":68.43,"h":68.4785,"l":68.41,"n":12,"o":68.4785,"t":"2026-10-20T15:25:00Z","v":4452,"vw":68.427689},{"c":68.34,"h":68.42,"l":68.34,"n":24,"o":68.39,"t":"2026-10-20T15:30:00Z","v":3988,"vw":68.389744},{"c":68.4199,"h":68.4199,"l":68.354,"n":26,"o":68.37,"t":"2026-10-20T15:35:00Z","v":7792,"vw":68.380494},{"c":68.48,"h":68.48,"l":68.44,"n":24,"o":68.44,"t":"2026-10-20T15:40:00Z","v":2546,"vw":68.45879},{"c":68.43,"h":68.43,"l":68.415,"n":6,"o":68.42,"t":"2026-10-20T15:45:00Z","v":754,"vw":68.424937},{"c":68.465,"h":68.465,"l":68.39,"n":23,"o":68.425,"t":"2026-10-20T15:50:00Z","v":2520,"vw":68.440527},{"c":68.38,"h":68.47,"l":68.38,"n":17,"o":68.47,"t":"2026-10-20T15:55:00Z","v":2294,"vw":68.43784},{"c":68.36,"h":68.39,"l":68.35,"n":14,"o":68.39,"t":"2026-10-20T16:00:00Z","v":3351,"vw":68.36894},{"c":68.37,"h":68.385,"l":68.36,"n":13,"o":68.37,"t":"2026-10-20T16:05:00Z","v":1067,"vw":68.371485},{"c":68.3785,"h":68.3785,"l":68.3785,"n":2,"o":68.3785,"t":"2026-10-20T16:10:00Z","v":135,"vw":68.3785},{"c":68.27,"h":68.3,"l":68.27,"n":6,"o":68.3,"t":"2026-10-20T16:15:00Z","v":8120,"vw":68.298876},{"c":68.29,"h":68.29,"l":68.2701,"n":13,"o":68.28,"t":"2026-10-20T16:20:00Z","v":1766,"vw":68.278816},{"c":68.38,"h":68.38,"l":68.38,"n":5,"o":68.38,"t":"2026-10-20T16:30:00Z","v":439,"vw":68.38},{"c":68.38,"h":68.38,"l":68.38,"n":6,"o":68.38,"t":"2026-10-20T16:35:00Z","v":568,"vw":68.38},{"c":68.4,"h":68.4,"l":68.4,"n":26,"o":68.4,"t":"2026-10-20T16:40:00Z","v":2259,"vw":68.4},{"c":68.45,"h":68.45,"l":68.4001,"n":16,"o":68.4001,"t":"2026-10-20T16:45:00Z","v":2696,"vw":68.441645},{"c":68.4101,"h":68.4401,"l":68.4101,"n":6,"o":68.4401,"t":"2026-10-20T16:50:00Z","v":322,"vw":68.425757},{"c":68.33,"h":68.36,"l":68.33,"n":13,"o":68.36,"t":"2026-10-20T16:55:00Z","v":1186,"vw":68.342677},{"c":68.3482,"h":68.3482,"l":68.315,"n":30,"o":68.34,"t":"2026-10-20T17:00:00Z","v":2184,"vw":68.325742},{"c":68.31,"h":68.31,"l":68.3001,"n":4,"o":68.3001,"t":"2026-10-20T17:05:00Z","v":320,"vw":68.30505},{"c":68.33,"h":68.34,"l":68.33,"n":12,"o":68.34,"t":"2026-10-20T17:10:00Z","v":985,"vw":68.338592},{"c":68.31,"h":68.34,"l":68.31,"n":19,"o":68.32,"t":"2026-10-20T17:15:00Z","v":2584,"vw":68.321974},{"c":68.36,"h":68.36,"l":68.3401,"n":8,"o":68.35,"t":"2026-10-20T17:20:00Z","v":1255,"vw":68.346753},{"c":68.3495,"h":68.3495,"l":68.33,"n":2,"o":68.33,"t":"2026-10-20T17:25:00Z","v":216,"vw":68.340472},{"c":68.385,"h":68.392,"l":68.3797,"n":8,"o":68.392,"t":"2026-10-20T17:30:00Z","v":1371,"vw":68.387336},{"c":68.38,"h":68.38,"l":68.38,"n":3,"o":68.38,"t":"2026-10-20T17:35:00Z","v":279,"vw":68.38},{"c":68.42,"h":68.42,"l":68.39,"n":9,"o":68.39,"t":"2026-10-20T17:40:00Z","v":1780,"vw":68.401101},{"c":68.43,"h":68.43,"l":68.42,"n":3,"o":68.42,"t":"2026-10-20T17:45:00Z","v":367,"vw":68.423421},{"c":68.4657,"h":68.4657,"l":68.4201,"n":14,"o":68.43,"t":"2026-10-20T17:50:00Z","v":1525,"vw":68.440299},{"c":68.43,"h":68.4643,"l":68.41,"n":13,"o":68.4643,"t":"2026-10-20T17:55:00Z","v":1888,"vw":68.4293},{"c":68.44,"h":68.45,"l":68.44,"n":12,"o":68.45,"t":"2026-10-20T18:00:00Z","v":3705,"vw":68.442614},{"c":68.46,"h":68.46,"l":68.46,"n":5,"o":68.46,"t":"2026-10-20T18:05:00Z","v":197,"vw":68.46},{"c":68.49,"h":68.49,"l":68.47,"n":13,"o":68.47,"t":"2026-10-20T18:10:00Z","v":1621,"vw":68.473626},{"c":68.48,"h":68.51,"l":68.48,"n":11,"o":68.51,"t":"2026-10-20T18:15:00Z","v":1840,"vw":68.49399},{"c":68.43,"h":68.4655,"l":68.41,"n":12,"o":68.4655,"t":"2026-10-20T18:20:00Z","v":1321,"vw":68.427166},{"c":68.425,"h":68.425,"l":68.4201,"n":6,"o":68.4201,"t":"2026-10-20T18:25:00Z","v":1028,"vw":68.421884},{"c":68.43,"h":68.44,"l":68.42,"n":13,"o":68.42,"t":"2026-10-20T18:30:00Z","v":2223,"vw":68.429608},{"c":68.42,"h":68.43,"l":68.42,"n":26,"o":68.425,"t":"2026-10-20T18:35:00Z","v":942,"vw":68.425949},{"c":68.38,"h":68.425,"l":68.38,"n":15,"o":68.425,"t":"2026-10-20T18:40:00Z","v":5004,"vw":68.393091},{"c":68.43,"h":68.43,"l":68.4001,"n":6,"o":68.42,"t":"2026-10-20T18:45:00Z","v":747,"vw":68.412729},{"c":68.41,"h":68.44,"l":68.41,"n":8,"o":68.44,"t":"2026-10-20T18:50:00Z","v":2922,"vw":68.435509},{"c":68.44,"h":68.44,"l":68.42,"n":13,"o":68.42,"t":"2026-10-20T18:55:00Z","v":4067,"vw":68.430353},{"c":68.4427,"h":68.455,"l":68.4427,"n":10,"o":68.455,"t":"2026-10-20T19:00:00Z","v":1012,"vw":68.451025},{"c":68.4618,"h":68.47,"l":68.44,"n":32,"o":68.4518,"t":"2026-10-20T19:05:00Z","v":5411,"vw":68.444464},{"c":68.43,"h":68.45,"l":68.43,"n":20,"o":68.45,"t":"2026-10-20T19:10:00Z","v":5468,"vw":68.444009},{"c":68.46,"h":68.46,"l":68.43,"n":30,"o":68.43,"t":"2026-10-20T19:15:00Z","v":12073,"vw":68.445848},{"c":68.44,"h":68.45,"l":68.42,"n":33,"o":68.44,"t":"2026-10-20T19:20:00Z","v":12262,"vw":68.435681},{"c":68.485,"h":68.485,"l":68.435,"n":26,"o":68.435,"t":"2026-10-20T19:25:00Z","v":4517,"vw":68.469925},{"c":68.48,"h":68.48,"l":68.46,"n":54,"o":68.46,"t":"2026-10-20T19:30:00Z","v":56511,"vw":68.478551},{"c":68.435,"h":68.46,"l":68.4,"n":19,"o":68.46,"t":"2026-10-20T19:35:00Z","v":3649,"vw":68.435211},{"c":68.48,"h":68.48,"l":68.48,"n":4,"o":68.48,"t":"2026-10-20T19:40:00Z","v":1501,"vw":68.48},{"c":68.495,"h":68.52,"l":68.495,"n":14,"o":68.52,"t":"2026-10-20T19:45:00Z","v":2981,"vw":68.507358},{"c":68.4901,"h":68.5101,"l":68.48,"n":31,"o":68.4999,"t":"2026-10-20T19:50:00Z","v":3582,"vw":68.499552},{"c":68.49,"h":68.54,"l":68.47,"n":72,"o":68.48,"t":"2026-10-20T19:55:00Z","v":11697,"vw":68.503255},{"c":68.75,"h":68.75,"l":68.75,"n":6,"o":68.75,"t":"2026-10-21T13:30:00Z","v":1552,"vw":68.75},{"c":68.63,"h":68.65,"l":68.61,"n":23,"o":68.62,"t":"2026-10-21T13:35:00Z","v":2723,"vw":68.629965},{"c":68.59,"h":68.59,"l":68.54,"n":11,"o":68.54,"t":"2026-10-21T13:40:00Z","v":884,"vw":68.582297},{"c":68.66,"h":68.66,"l":68.66,"n":3,"o":68.66,"t":"2026-10-21T13:45:00Z","v":326,"vw":68.66},{"c":68.705,"h":68.705,"l":68.705,"n":1,"o":68.705,"t":"2026-10-21T13:50:00Z","v":176,"vw":68.705},{"c":68.715,"h":68.715,"l":68.715,"n":4,"o":68.715,"t":"2026-10-21T13:55:00Z","v":486,"vw":68.715},{"c":68.55,"h":68.566,"l":68.545,"n":14,"o":68.56,"t":"2026-10-21T14:00:00Z","v":2952,"vw":68.561228},{"c":68.4599,"h":68.5,"l":68.42,"n":16,"o":68.48,"t":"2026-10-21T14:05:00Z","v":1724,"vw":68.463128},{"c":68.49,"h":68.5,"l":68.45,"n":8,"o":68.45,"t":"2026-10-21T14:10:00Z","v":810,"vw":68.4825},{"c":68.49,"h":68.49,"l":68.49,"n":6,"o":68.49,"t":"2026-10-21T14:15:00Z","v":427,"vw":68.49},{"c":68.49,"h":68.49,"l":68.48,"n":2,"o":68.48,"t":"2026-10-21T14:20:00Z","v":3180,"vw":68.481258},{"c":68.48,"h":68.5,"l":68.48,"n":29,"o":68.49,"t":"2026-10-21T14:25:00Z","v":2397,"vw":68.48951},{"c":68.57,"h":68.57,"l":68.49,"n":17,"o":68.49,"t":"2026-10-21T14:30:00Z","v":2598,"vw":68.540059},{"c":68.6,"h":68.6,"l":68.55,"n":5,"o":68.55,"t":"2026-10-21T14:35:00Z","v":513,"vw":68.571239},{"c":68.565,"h":68.565,"l":68.55,"n":16,"o":68.55,"t":"2026-10-21T14:40:00Z","v":1483,"vw":68.558249},{"c":68.64,"h":68.64,"l":68.58,"n":12,"o":68.58,"t":"2026-10-21T14:45:00Z","v":4565,"vw":68.596801},{"c":68.615,"h":68.615,"l":68.59,"n":4,"o":68.59,"t":"2026-10-21T14:50:00Z","v":1316,"vw":68.592704},{"c":68.54,"h":68.6399,"l":68.54,"n":5,"o":68.6399,"t":"2026-10-21T14:55:00Z","v":774,"vw":68.572743},{"c":68.505,"h":68.505,"l":68.505,"n":2,"o":68.505,"t":"2026-10-21T15:00:00Z","v":104,"vw":68.505},{"c":68.43,"h":68.495,"l":68.43,"n":6,"o":68.495,"t":"2026-10-21T15:10:00Z","v":1017,"vw":68.476155},{"c":68.47,"h":68.47,"l":68.44,"n":6,"o":68.44,"t":"2026-10-21T15:15:00Z","v":1141,"vw":68.452326},{"c":68.46,"h":68.475,"l":68.46,"n":4,"o":68.46,"t":"2026-10-21T15:20:00Z","v":670,"vw":68.462462},{"c":68.51,"h":68.51,"l":68.45,"n":7,"o":68.45,"t":"2026-10-21T15:25:00Z","v":2046,"vw":68.481157},{"c":68.55,"h":68.57,"l":68.55,"n":18,"o":68.565,"t":"2026-10-21T15:30:00Z","v":2418,"vw":68.561954},{"c":68.545,"h":68.56,"l":68.545,"n":6,"o":68.56,"t":"2026-10-21T15:35:00Z","v":24656,"vw":68.550226},{"c":68.53,"h":68.54,"l":68.53,"n":14,"o":68.54,"t":"2026-10-21T15:40:00Z","v":1339,"vw":68.532},{"c":68.5301,"h":68.57,"l":68.5301,"n":7,"o":68.55,"t":"2026-10-21T15:45:00Z","v":991,"vw":68.539988},{"c":68.555,"h":68.555,"l":68.54,"n":7,"o":68.54,"t":"2026-10-21T15:50:00Z","v":935,"vw":68.551511},{"c":68.57,"h":68.5701,"l":68.57,"n":4,"o":68.5701,"t":"2026-10-21T15:55:00Z","v":1475,"vw":68.570034},{"c":68.52,"h":68.56,"l":68.52,"n":11,"o":68.55,"t":"2026-10-21T16:00:00Z","v":2450,"vw":68.547144},{"c":68.5,"h":68.52,"l":68.5,"n":14,"o":68.5101,"t":"2026-10-21T16:05:00Z","v":2145,"vw":68.504932},{"c":68.545,"h":68.545,"l":68.495,"n":8,"o":68.495,"t":"2026-10-21T16:10:00Z","v":1125,"vw":68.539571},{"c":68.54,"h":68.5604,"l":68.54,"n":4,"o":68.5604,"t":"2026-10-21T16:15:00Z","v":1958,"vw":68.55221},{"c":68.5301,"h":68.54,"l":68.5301,"n":3,"o":68.54,"t":"2026-10-21T16:20:00Z","v":349,"vw":68.534594},{"c":68.53,"h":68.53,"l":68.515,"n":16,"o":68.5201,"t":"2026-10-21T16:25:00Z","v":1043,"vw":68.520692},{"c":68.5301,"h":68.56,"l":68.5301,"n":7,"o":68.56,"t":"2026-10-21T16:30:00Z","v":938,"vw":68.549104},{"c":68.53,"h":68.535,"l":68.53,"n":2,"o":68.535,"t":"2026-10-21T16:35:00Z","v":506,"vw":68.531047},{"c":68.5701,"h":68.62,"l":68.57,"n":3,"o":68.62,"t":"2026-10-21T16:40:00Z","v":4592,"vw":68.571312},{"c":68.55,"h":68.56,"l":68.545,"n":10,"o":68.56,"t":"2026-10-21T16:45:00Z","v":662,"vw":68.554528},{"c":68.52,"h":68.5659,"l":68.52,"n":7,"o":68.5659,"t":"2026-10-21T16:50:00Z","v":594,"vw":68.546217},{"c":68.522,"h":68.522,"l":68.522,"n":1,"o":68.522,"t":"2026-10-21T16:55:00Z","v":365,"vw":68.522},{"c":68.51,"h":68.5582,"l":68.5022,"n":20,"o":68.52,"t":"2026-10-21T17:00:00Z","v":7469,"vw":68.551387},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-10-21T17:05:00Z","v":160,"vw":68.51},{"c":68.51,"h":68.545,"l":68.51,"n":9,"o":68.545,"t":"2026-10-21T17:10:00Z","v":14664,"vw":68.538568},{"c":68.53,"h":68.53,"l":68.53,"n":3,"o":68.53,"t":"2026-10-21T17:15:00Z","v":870,"vw":68.53},{"c":68.53,"h":68.54,"l":68.52,"n":17,"o":68.52,"t":"2026-10-21T17:20:00Z","v":3447,"vw":68.529307},{"c":68.559,"h":68.559,"l":68.54,"n":18,"o":68.54,"t":"2026-10-21T17:25:00Z","v":7471,"vw":68.552237},{"c":68.56,"h":68.56,"l":68.55,"n":14,"o":68.55,"t":"2026-10-21T17:30:00Z","v":3382,"vw":68.552447},{"c":68.56,"h":68.57,"l":68.55,"n":11,"o":68.562,"t":"2026-10-21T17:35:00Z","v":4306,"vw":68.560361},{"c":68.53,"h":68.565,"l":68.53,"n":5,"o":68.565,"t":"2026-10-21T17:40:00Z","v":1438,"vw":68.551167},{"c":68.54,"h":68.5484,"l":68.53,"n":13,"o":68.5484,"t":"2026-10-21T17:45:00Z","v":19951,"vw":68.531866},{"c":68.55,"h":68.55,"l":68.54,"n":10,"o":68.54,"t":"2026-10-21T17:50:00Z","v":1114,"vw":68.543016},{"c":68.56,"h":68.57,"l":68.5401,"n":11,"o":68.57,"t":"2026-10-21T17:55:00Z","v":996,"vw":68.556252},{"c":68.54,"h":68.55,"l":68.54,"n":8,"o":68.55,"t":"2026-10-21T18:00:00Z","v":1243,"vw":68.543287},{"c":68.545,"h":68.55,"l":68.545,"n":7,"o":68.55,"t":"2026-10-21T18:05:00Z","v":2344,"vw":68.545962},{"c":68.585,"h":68.6,"l":68.58,"n":8,"o":68.6,"t":"2026-10-21T18:10:00Z","v":744,"vw":68.589531},{"c":68.59,"h":68.6,"l":68.59,"n":12,"o":68.6,"t":"2026-10-21T18:15:00Z","v":2865,"vw":68.593274},{"c":68.565,"h":68.595,"l":68.565,"n":35,"o":68.57,"t":"2026-10-21T18:20:00Z","v":6121,"vw":68.58642},{"c":68.565,"h":68.57,"l":68.55,"n":20,"o":68.55,"t":"2026-10-21T18:25:00Z","v":7068,"vw":68.561055},{"c":68.575,"h":68.58,"l":68.57,"n":8,"o":68.57,"t":"2026-10-21T18:30:00Z","v":1712,"vw":68.575447},{"c":68.57,"h":68.65,"l":68.57,"n":4,"o":68.65,"t":"2026-10-21T18:35:00Z","v":899,"vw":68.637436},{"c":68.605,"h":68.61,"l":68.605,"n":3,"o":68.61,"t":"2026-10-21T18:40:00Z","v":1202,"vw":68.607958},{"c":68.56,"h":68.62,"l":68.56,"n":25,"o":68.61,"t":"2026-10-21T18:45:00Z","v":2397,"vw":68.601505},{"c":68.52,"h":68.56,"l":68.52,"n":18,"o":68.555,"t":"2026-10-21T18:50:00Z","v":3195,"vw":68.548477},{"c":68.4,"h":68.455,"l":68.4,"n":7,"o":68.455,"t":"2026-10-21T18:55:00Z","v":654,"vw":68.44125},{"c":68.285,"h":68.34,"l":68.25,"n":34,"o":68.32,"t":"2026-10-21T19:00:00Z","v":5812,"vw":68.280293},{"c":68.295,"h":68.32,"l":68.22,"n":24,"o":68.27,"t":"2026-10-21T19:05:00Z","v":3265,"vw":68.270885},{"c":68.3044,"h":68.31,"l":68.245,"n":18,"o":68.27,"t":"2026-10-21T19:10:00Z","v":4745,"vw":68.26989},{"c":68.38,"h":68.4,"l":68.325,"n":37,"o":68.325,"t":"2026-10-21T19:15:00Z","v":4141,"vw":68.350197},{"c":68.41,"h":68.43,"l":68.39,"n":37,"o":68.41,"t":"2026-10-21T19:20:00Z","v":9311,"vw":68.417232},{"c":68.5,"h":68.5,"l":68.395,"n":31,"o":68.405,"t":"2026-10-21T19:25:00Z","v":12321,"vw":68.452388},{"c":68.49,"h":68.505,"l":68.47,"n":33,"o":68.505,"t":"2026-10-21T19:30:00Z","v":18406,"vw":68.495062},{"c":68.46,"h":68.4801,"l":68.46,"n":27,"o":68.4801,"t":"2026-10-21T19:35:00Z","v":2813,"vw":68.473867},{"c":68.49,"h":68.49,"l":68.47,"n":20,"o":68.48,"t":"2026-10-21T19:40:00Z","v":3414,"vw":68.485786},{"c":68.55,"h":68.55,"l":68.52,"n":20,"o":68.53,"t":"2026-10-21T19:45:00Z","v":1516,"vw":68.533226},{"c":68.555,"h":68.575,"l":68.5199,"n":31,"o":68.5199,"t":"2026-10-21T19:50:00Z","v":3078,"vw":68.553457},{"c":68.535,"h":68.548,"l":68.49,"n":82,"o":68.548,"t":"2026-10-21T19:55:00Z","v":12177,"vw":68.515802},{"c":68.57,"h":68.57,"l":68.57,"n":7,"o":68.57,"t":"2026-10-21T20:00:00Z","v":120,"vw":68.57},{"c":68.18,"h":68.18,"l":68.18,"n":2,"o":68.18,"t":"2026-10-22T13:25:00Z","v":400,"vw":68.18},{"c":68.425,"h":68.47,"l":68.14,"n":52,"o":68.14,"t":"2026-10-22T13:30:00Z","v":13059,"vw":68.270792},{"c":68.5,"h":68.57,"l":68.5,"n":12,"o":68.55,"t":"2026-10-22T13:35:00Z","v":1500,"vw":68.5525},{"c":68.445,"h":68.54,"l":68.43,"n":25,"o":68.5061,"t":"2026-10-22T13:40:00Z","v":5273,"vw":68.49896},{"c":68.63,"h":68.63,"l":68.395,"n":29,"o":68.395,"t":"2026-10-22T13:45:00Z","v":4398,"vw":68.568682},{"c":68.59,"h":68.69,"l":68.59,"n":24,"o":68.6343,"t":"2026-10-22T13:50:00Z","v":3131,"vw":68.631753},{"c":68.77,"h":68.77,"l":68.66,"n":13,"o":68.66,"t":"2026-10-22T13:55:00Z","v":1020,"vw":68.731068},{"c":68.82,"h":68.86,"l":68.82,"n":20,"o":68.8512,"t":"2026-10-22T14:00:00Z","v":1317,"vw":68.832112},{"c":68.73,"h":68.83,"l":68.68,"n":48,"o":68.815,"t":"2026-10-22T14:05:00Z","v":4987,"vw":68.753497},{"c":68.775,"h":68.8,"l":68.735,"n":21,"o":68.745,"t":"2026-10-22T14:10:00Z","v":2178,"vw":68.763864},{"c":68.83,"h":68.8855,"l":68.79,"n":28,"o":68.79,"t":"2026-10-22T14:15:00Z","v":2626,"vw":68.812609},{"c":68.71,"h":68.9,"l":68.71,"n":18,"o":68.8795,"t":"2026-10-22T14:20:00Z","v":7099,"vw":68.769531},{"c":68.58,"h":68.7599,"l":68.58,"n":44,"o":68.7599,"t":"2026-10-22T14:25:00Z","v":4713,"vw":68.655024},{"c":68.5,"h":68.575,"l":68.49,"n":11,"o":68.575,"t":"2026-10-22T14:30:00Z","v":983,"vw":68.506303},{"c":68.43,"h":68.43,"l":68.4,"n":26,"o":68.4,"t":"2026-10-22T14:35:00Z","v":1272,"vw":68.402727},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-22T14:40:00Z","v":100,"vw":68.48},{"c":68.5899,"h":68.5899,"l":68.5899,"n":2,"o":68.5899,"t":"2026-10-22T14:50:00Z","v":268,"vw":68.5899},{"c":68.62,"h":68.62,"l":68.62,"n":3,"o":68.62,"t":"2026-10-22T14:55:00Z","v":210,"vw":68.62},{"c":68.64,"h":68.68,"l":68.58,"n":28,"o":68.68,"t":"2026-10-22T15:00:00Z","v":4445,"vw":68.624075},{"c":68.6294,"h":68.66,"l":68.6294,"n":17,"o":68.66,"t":"2026-10-22T15:05:00Z","v":3656,"vw":68.648203},{"c":68.63,"h":68.64,"l":68.59,"n":13,"o":68.6299,"t":"2026-10-22T15:10:00Z","v":1551,"vw":68.621245},{"c":68.75,"h":68.75,"l":68.63,"n":18,"o":68.63,"t":"2026-10-22T15:15:00Z","v":4583,"vw":68.662823},{"c":68.78,"h":68.78,"l":68.75,"n":80,"o":68.75,"t":"2026-10-22T15:20:00Z","v":7239,"vw":68.768507},{"c":68.7,"h":68.7,"l":68.68,"n":48,"o":68.7,"t":"2026-10-22T15:25:00Z","v":2990,"vw":68.689736},{"c":68.7599,"h":68.7599,"l":68.7,"n":2,"o":68.7,"t":"2026-10-22T15:30:00Z","v":938,"vw":68.747128},{"c":68.735,"h":68.75,"l":68.735,"n":3,"o":68.75,"t":"2026-10-22T15:35:00Z","v":439,"vw":68.738493},{"c":68.77,"h":68.81,"l":68.655,"n":91,"o":68.7,"t":"2026-10-22T15:40:00Z","v":10535,"vw":68.784107},{"c":68.785,"h":68.785,"l":68.765,"n":30,"o":68.765,"t":"2026-10-22T15:45:00Z","v":2082,"vw":68.768906},{"c":68.87,"h":68.87,"l":68.8,"n":6,"o":68.8,"t":"2026-10-22T15:50:00Z","v":411,"vw":68.838202},{"c":68.8878,"h":68.94,"l":68.8878,"n":12,"o":68.9,"t":"2026-10-22T15:55:00Z","v":875,"vw":68.914756},{"c":68.91,"h":68.95,"l":68.9,"n":45,"o":68.9377,"t":"2026-10-22T16:00:00Z","v":2518,"vw":68.922584},{"c":68.94,"h":68.97,"l":68.8669,"n":32,"o":68.89,"t":"2026-10-22T16:05:00Z","v":3455,"vw":68.933171},{"c":68.9592,"h":68.9817,"l":68.95,"n":20,"o":68.9817,"t":"2026-10-22T16:10:00Z","v":1025,"vw":68.961377},{"c":69.02,"h":69.02,"l":69.02,"n":4,"o":69.02,"t":"2026-10-22T16:15:00Z","v":182,"vw":69.02},{"c":69.05,"h":69.05,"l":69.01,"n":10,"o":69.01,"t":"2026-10-22T16:20:00Z","v":878,"vw":69.039126},{"c":69.0526,"h":69.082,"l":69.0526,"n":23,"o":69.07,"t":"2026-10-22T16:25:00Z","v":2132,"vw":69.059174},{"c":69.0759,"h":69.0759,"l":69.04,"n":118,"o":69.06,"t":"2026-10-22T16:30:00Z","v":40346,"vw":69.041423},{"c":68.99,"h":69.02,"l":68.99,"n":21,"o":69.02,"t":"2026-10-22T16:35:00Z","v":1975,"vw":69.006441},{"c":68.95,"h":68.9948,"l":68.94,"n":45,"o":68.9948,"t":"2026-10-22T16:40:00Z","v":3293,"vw":68.959502},{"c":68.9457,"h":68.95,"l":68.92,"n":34,"o":68.92,"t":"2026-10-22T16:45:00Z","v":1697,"vw":68.938365},{"c":69.06,"h":69.06,"l":68.98,"n":17,"o":68.99,"t":"2026-10-22T16:50:00Z","v":1252,"vw":69.008991},{"c":69.1599,"h":69.1599,"l":69.08,"n":34,"o":69.08,"t":"2026-10-22T16:55:00Z","v":3030,"vw":69.119929},{"c":69.04,"h":69.15,"l":69.03,"n":30,"o":69.15,"t":"2026-10-22T17:00:00Z","v":2306,"vw":69.117598},{"c":69.02,"h":69.07,"l":69.02,"n":12,"o":69.07,"t":"2026-10-22T17:05:00Z","v":1659,"vw":69.055571},{"c":69.03,"h":69.04,"l":69.03,"n":6,"o":69.04,"t":"2026-10-22T17:10:00Z","v":431,"vw":69.036667},{"c":69.02,"h":69.04,"l":69.005,"n":32,"o":69.02,"t":"2026-10-22T17:15:00Z","v":2957,"vw":69.019478},{"c":69.0053,"h":69.06,"l":69.0053,"n":64,"o":69.06,"t":"2026-10-22T17:20:00Z","v":3979,"vw":69.033412},{"c":69.09,"h":69.09,"l":69.03,"n":33,"o":69.03,"t":"2026-10-22T17:25:00Z","v":2475,"vw":69.049371},{"c":69.11,"h":69.115,"l":69.06,"n":70,"o":69.075,"t":"2026-10-22T17:30:00Z","v":5786,"vw":69.07486},{"c":69.05,"h":69.14,"l":69.05,"n":76,"o":69.14,"t":"2026-10-22T17:35:00Z","v":6088,"vw":69.073892},{"c":69.08,"h":69.11,"l":69.08,"n":16,"o":69.1,"t":"2026-10-22T17:45:00Z","v":2213,"vw":69.099478},{"c":69.06,"h":69.075,"l":69.05,"n":15,"o":69.065,"t":"2026-10-22T17:50:00Z","v":711,"vw":69.064373},{"c":69.13,"h":69.13,"l":69.12,"n":13,"o":69.1226,"t":"2026-10-22T17:55:00Z","v":973,"vw":69.125198},{"c":69.02,"h":69.12,"l":69.01,"n":29,"o":69.12,"t":"2026-10-22T18:00:00Z","v":2060,"vw":69.072107},{"c":69.09,"h":69.095,"l":69.065,"n":88,"o":69.07,"t":"2026-10-22T18:05:00Z","v":7813,"vw":69.074815},{"c":69.14,"h":69.14,"l":69.09,"n":19,"o":69.1,"t":"2026-10-22T18:10:00Z","v":3630,"vw":69.102402},{"c":69.13,"h":69.13,"l":69.13,"n":30,"o":69.13,"t":"2026-10-22T18:15:00Z","v":2325,"vw":69.13},{"c":69.18,"h":69.21,"l":69.17,"n":66,"o":69.17,"t":"2026-10-22T18:20:00Z","v":8427,"vw":69.1953},{"c":69.14,"h":69.18,"l":69.135,"n":52,"o":69.17,"t":"2026-10-22T18:25:00Z","v":3597,"vw":69.168347},{"c":69.15,"h":69.15,"l":69.11,"n":39,"o":69.135,"t":"2026-10-22T18:30:00Z","v":4175,"vw":69.124243},{"c":69.1,"h":69.1451,"l":69.08,"n":26,"o":69.1451,"t":"2026-10-22T18:35:00Z","v":1960,"vw":69.109453},{"c":69.115,"h":69.115,"l":69.075,"n":42,"o":69.1,"t":"2026-10-22T18:40:00Z","v":2178,"vw":69.083451},{"c":69.1401,"h":69.1401,"l":69.14,"n":6,"o":69.14,"t":"2026-10-22T18:45:00Z","v":255,"vw":69.14005},{"c":69.14,"h":69.1737,"l":69.14,"n":19,"o":69.1442,"t":"2026-10-22T18:50:00Z","v":2085,"vw":69.149961},{"c":69.145,"h":69.155,"l":69.135,"n":34,"o":69.155,"t":"2026-10-22T18:55:00Z","v":2261,"vw":69.145113},{"c":69.12,"h":69.1699,"l":69.11,"n":25,"o":69.14,"t":"2026-10-22T19:00:00Z","v":1893,"vw":69.129641},{"c":69.2,"h":69.2065,"l":69.13,"n":54,"o":69.13,"t":"2026-10-22T19:05:00Z","v":4260,"vw":69.177359},{"c":69.2,"h":69.235,"l":69.195,"n":36,"o":69.195,"t":"2026-10-22T19:10:00Z","v":5361,"vw":69.216547},{"c":69.2101,"h":69.22,"l":69.17,"n":29,"o":69.185,"t":"2026-10-22T19:15:00Z","v":10990,"vw":69.200549},{"c":69.21,"h":69.24,"l":69.18,"n":17,"o":69.2,"t":"2026-10-22T19:20:00Z","v":2764,"vw":69.213914},{"c":69.2116,"h":69.2271,"l":69.17,"n":43,"o":69.21,"t":"2026-10-22T19:25:00Z","v":8967,"vw":69.215638},{"c":69.19,"h":69.21,"l":69.17,"n":42,"o":69.21,"t":"2026-10-22T19:30:00Z","v":5762,"vw":69.181118},{"c":69.2128,"h":69.22,"l":69.14,"n":36,"o":69.19,"t":"2026-10-22T19:35:00Z","v":14460,"vw":69.182334},{"c":69.155,"h":69.21,"l":69.14,"n":40,"o":69.19,"t":"2026-10-22T19:40:00Z","v":17670,"vw":69.196611},{"c":69.185,"h":69.185,"l":69.15,"n":29,"o":69.175,"t":"2026-10-22T19:45:00Z","v":12554,"vw":69.16442},{"c":69.28,"h":69.32,"l":69.17,"n":158,"o":69.18,"t":"2026-10-22T19:50:00Z","v":16021,"vw":69.298826},{"c":69.32,"h":69.33,"l":69.28,"n":34,"o":69.28,"t":"2026-10-22T19:55:00Z","v":3527,"vw":69.313111},{"c":69.34,"h":69.34,"l":69.34,"n":7,"o":69.34,"t":"2026-10-22T20:00:00Z","v":214,"vw":69.34}],"history":[{"c":55.49,"h":56.63,"l":55.44,"n":1371,"o":56.55,"t":"2024-10-21T04:00:00Z","v":213426,"vw":55.747023},{"c":55.25,"h":55.4,"l":55.04,"n":1303,"o":55.4,"t":"2024-10-22T04:00:00Z","v":138561,"vw":55.267918},{"c":54.99,"h":55.24,"l":54.5,"n":1660,"o":55.07,"t":"2024-10-23T04:00:00Z","v":246105,"vw":54.916978},{"c":55.15,"h":55.28,"l":54.81,"n":1199,"o":55.17,"t":"2024-10-24T04:00:00Z","v":191439,"vw":55.053271},{"c":54.78,"h":55.55,"l":54.66,"n":1476,"o":55.38,"t":"2024-10-25T04:00:00Z","v":262570,"vw":54.982445},{"c":55.63,"h":55.72,"l":55.06,"n":1201,"o":55.06,"t":"2024-10-28T04:00:00Z","v":154724,"vw":55.557815},{"c":55.4,"h":55.44,"l":55.01,"n":1562,"o":55.35,"t":"2024-10-29T04:00:00Z","v":205746,"vw":55.297135},{"c":55.64,"h":56.33,"l":55.27,"n":1066,"o":55.27,"t":"2024-10-30T04:00:00Z","v":165400,"vw":55.814037},{"c":54.71,"h":55.8,"l":54.71,"n":1064,"o":55.6,"t":"2024-10-31T04:00:00Z","v":205663,"vw":55.207705},{"c":54.82,"h":55.39,"l":54.745,"n":1604,"o":55.16,"t":"2024-11-01T04:00:00Z","v":466298,"vw":54.85477},{"c":54.96,"h":55.42,"l":54.72,"n":1284,"o":54.79,"t":"2024-11-04T05:00:00Z","v":336421,"vw":55.059766},{"c":55.94,"h":55.98,"l":54.86,"n":1228,"o":54.96,"t":"2024-11-05T05:00:00Z","v":205035,"vw":55.655772},{"c":59.71,"h":59.805,"l":58.38,"n":2252,"o":58.38,"t":"2024-11-06T05:00:00Z","v":357891,"vw":59.469868},{"c":59.11,"h":59.7981,"l":58.97,"n":1793,"o":59.77,"t":"2024-11-07T05:00:00Z","v":273721,"vw":59.311939},{"c":59.2,"h":59.37,"l":58.9,"n":2258,"o":59.08,"t":"2024-11-08T05:00:00Z","v":364074,"vw":59.183972},{"c":60.06,"h":60.4118,"l":59.67,"n":1405,"o":59.67,"t":"2024-11-11T05:00:00Z","v":399633,"vw":60.110461},{"c":59.32,"h":60.14,"l":59.185,"n":1101,"o":59.81,"t":"2024-11-12T05:00:00Z","v":274125,"vw":59.540976},{"c":59.05,"h":59.83,"l":58.9601,"n":1883,"o":59.68,"t":"2024-11-13T05:00:00Z","v":334634,"vw":59.321796},{"c":58.63,"h":59.4591,"l":58.36,"n":1349,"o":59.3,"t":"2024-11-14T05:00:00Z","v":283246,"vw":58.629456},{"c":58.14,"h":58.87,"l":57.901,"n":1280,"o":58.68,"t":"2024-11-15T05:00:00Z","v":204158,"vw":58.153446},{"c":58.2,"h":58.55,"l":58.1301,"n":1138,"o":58.26,"t":"2024-11-18T05:00:00Z","v":166361,"vw":58.303177},{"c":58.01,"h":58.12,"l":57.5,"n":1261,"o":57.58,"t":"2024-11-19T05:00:00Z","v":317877,"vw":57.97671},{"c":58.2,"h":58.24,"l":57.73,"n":1227,"o":57.98,"t":"2024-11-20T05:00:00Z","v":229810,"vw":57.982713},{"c":59.22,"h":59.34,"l":58.31,"n":1145,"o":58.55,"t":"2024-11-21T05:00:00Z","v":171212,"vw":59.165746},{"c":60.18,"h":60.24,"l":59.2614,"n":1080,"o":59.45,"t":"2024-11-22T05:00:00Z","v":172694,"vw":60.027887},{"c":61.04,"h":61.75,"l":60.78,"n":1439,"o":60.78,"t":"2024-11-25T05:00:00Z","v":240706,"vw":61.424005},{"c":60.56,"h":60.88,"l":60.2205,"n":1105,"o":60.86,"t":"2024-11-26T05:00:00Z","v":202232,"vw":60.529057},{"c":60.42,"h":61.28,"l":60.42,"n":1076,"o":60.79,"t":"2024-11-27T05:00:00Z","v":178169,"vw":60.61883},{"c":60.65,"h":61.1899,"l":60.46,"n":564,"o":60.82,"t":"2024-11-29T05:00:00Z","v":79531,"vw":60.603556},{"c":60.75,"h":60.92,"l":60.19,"n":1609,"o":60.69,"t":"2024-12-02T05:00:00Z","v":225836,"vw":60.657289},{"c":60.31,"h":60.845,"l":60.0657,"n":1183,"o":60.76,"t":"2024-12-03T05:00:00Z","v":199905,"vw":60.321012},{"c":60.25,"h":60.4896,"l":59.8495,"n":1124,"o":60.32,"t":"2024-12-04T05:00:00Z","v":223442,"vw":60.143509},{"c":59.79,"h":60.43,"l":59.665,"n":1123,"o":60.33,"t":"2024-12-05T05:00:00Z","v":222919,"vw":59.988017},{"c":59.55,"h":60.1,"l":59.29,"n":1197,"o":60.1,"t":"2024-12-06T05:00:00Z","v":221878,"vw":59.422697},{"c":59.36,"h":60.25,"l":59.35,"n":1449,"o":59.92,"t":"2024-12-09T05:00:00Z","v":251071,"vw":59.713726},{"c":59.17,"h":59.7257,"l":58.86,"n":1306,"o":59.52,"t":"2024-12-10T05:00:00Z","v":205727,"vw":59.449841},{"c":59.65,"h":59.896,"l":59.3466,"n":1090,"o":59.65,"t":"2024-12-11T05:00:00Z","v":196068,"vw":59.716237},{"c":59.13,"h":59.6079,"l":59.04,"n":1452,"o":59.51,"t":"2024-12-12T05:00:00Z","v":253366,"vw":59.253513},{"c":58.59,"h":59.13,"l":58.361,"n":1187,"o":59.13,"t":"2024-12-13T05:00:00Z","v":178405,"vw":58.580158},{"c":58.57,"h":58.8799,"l":58.41,"n":1743,"o":58.53,"t":"2024-12-16T05:00:00Z","v":490677,"vw":58.642636},{"c":57.59,"h":58.19,"l":57.4,"n":1799,"o":58.01,"t":"2024-12-17T05:00:00Z","v":299368,"vw":57.600031},{"c":55.31,"h":58.0256,"l":55.0501,"n":2174,"o":57.8,"t":"2024-12-18T05:00:00Z","v":321761,"vw":56.921003},{"c":55.08,"h":56.25,"l":54.89,"n":1920,"o":55.89,"t":"2024-12-19T05:00:00Z","v":585015,"vw":55.317388},{"c":55.46,"h":56.07,"l":54.83,"n":2039,"o":54.83,"t":"2024-12-20T05:00:00Z","v":391319,"vw":55.636963},{"c":55.56,"h":55.56,"l":54.999,"n":1633,"o":55.34,"t":"2024-12-23T05:00:00Z","v":359625,"vw":55.372708},{"c":56.07,"h":56.07,"l":55.39,"n":1048,"o":55.67,"t":"2024-12-24T05:00:00Z","v":164213,"vw":55.781197},{"c":56.33,"h":56.3797,"l":55.5,"n":1387,"o":55.78,"t":"2024-12-26T05:00:00Z","v":242238,"vw":56.118891},{"c":55.72,"h":56.368,"l":55.2775,"n":1250,"o":56.1,"t":"2024-12-27T05:00:00Z","v":183395,"vw":55.654135},{"c":55.49,"h":55.7448,"l":54.88,"n":2291,"o":55.35,"t":"2024-12-30T05:00:00Z","v":445867,"vw":55.513312},{"c":55.66,"h":56.1399,"l":55.52,"n":1349,"o":55.63,"t":"2024-12-31T05:00:00Z","v":195657,"vw":55.752158},{"c":55.55,"h":56.42,"l":55.2627,"n":1788,"o":56.12,"t":"2025-01-02T05:00:00Z","v":406187,"vw":55.747366},{"c":55.95,"h":55.978,"l":55.15,"n":2917,"o":55.68,"t":"2025-01-03T05:00:00Z","v":238554,"vw":55.719798},{"c":55.86,"h":56.7455,"l":55.86,"n":1899,"o":56.31,"t":"2025-01-06T05:00:00Z","v":325881,"vw":56.272328},{"c":55.68,"h":56.345,"l":55.326,"n":2006,"o":56.24,"t":"2025-01-07T05:00:00Z","v":384226,"vw":55.655191},{"c":55.6,"h":55.6304,"l":54.8926,"n":1828,"o":55.42,"t":"2025-01-08T05:00:00Z","v":324622,"vw":55.402999},{"c":54.63,"h":55.09,"l":54.2501,"n":2337,"o":55.09,"t":"2025-01-10T05:00:00Z","v":541285,"vw":54.574036},{"c":55.22,"h":55.22,"l":54.31,"n":1341,"o":54.31,"t":"2025-01-13T05:00:00Z","v":302526,"vw":54.941109},{"c":56.12,"h":56.12,"l":55.3802,"n":1711,"o":55.62,"t":"2025-01-14T05:00:00Z","v":283538,"vw":55.814222},{"c":57.05,"h":57.39,"l":56.7101,"n":1611,"o":57.22,"t":"2025-01-15T05:00:00Z","v":239301,"vw":57.014414},{"c":57.12,"h":57.2299,"l":56.6221,"n":1279,"o":57.02,"t":"2025-01-16T05:00:00Z","v":209681,"vw":56.949273},{"c":57.37,"h":57.54,"l":57.1136,"n":1232,"o":57.48,"t":"2025-01-17T05:00:00Z","v":173630,"vw":57.295895},{"c":58.1,"h":58.12,"l":57.67,"n":2162,"o":57.67,"t":"2025-01-21T05:00:00Z","v":363985,"vw":58.0015},{"c":57.61,"h":58.18,"l":57.57,"n":1376,"o":58.04,"t":"2025-01-22T05:00:00Z","v":212704,"vw":57.742674},{"c":57.75,"h":57.943,"l":57.2701,"n":1638,"o":57.54,"t":"2025-01-23T05:00:00Z","v":274676,"vw":57.749963},{"c":57.62,"h":57.9699,"l":57.505,"n":1479,"o":57.7,"t":"2025-01-24T05:00:00Z","v":257688,"vw":57.722648},{"c":57.73,"h":58.15,"l":57.17,"n":4340,"o":57.34,"t":"2025-01-27T05:00:00Z","v":273181,"vw":57.648838},{"c":57.6,"h":57.77,"l":57.25,"n":1240,"o":57.71,"t":"2025-01-28T05:00:00Z","v":228314,"vw":57.519901},{"c":57.53,"h":57.96,"l":57.203,"n":1004,"o":57.56,"t":"2025-01-29T05:00:00Z","v":209135,"vw":57.579002},{"c":58,"h":58.4,"l":57.61,"n":2318,"o":58.08,"t":"2025-01-30T05:00:00Z","v":613789,"vw":58.298685},{"c":57.34,"h":58.2199,"l":57.17,"n":1375,"o":58.08,"t":"2025-01-31T05:00:00Z","v":253920,"vw":57.676752},{"c":56.36,"h":56.965,"l":55.73,"n":1985,"o":56.26,"t":"2025-02-03T05:00:00Z","v":334141,"vw":56.462412},{"c":57.21,"h":57.21,"l":56.25,"n":3396,"o":56.28,"t":"2025-02-04T05:00:00Z","v":305781,"vw":57.017836},{"c":57.62,"h":57.62,"l":57.11,"n":3265,"o":57.36,"t":"2025-02-05T05:00:00Z","v":271227,"vw":57.41929},{"c":57.46,"h":57.9746,"l":57.19,"n":1698,"o":57.82,"t":"2025-02-06T05:00:00Z","v":246091,"vw":57.506896},{"c":56.93,"h":57.78,"l":56.74,"n":2163,"o":57.58,"t":"2025-02-07T05:00:00Z","v":352136,"vw":56.966808},{"c":57.04,"h":57.27,"l":56.81,"n":2767,"o":57.27,"t":"2025-02-10T05:00:00Z","v":246247,"vw":57.034973},{"c":57.28,"h":57.31,"l":56.745,"n":1176,"o":56.78,"t":"2025-02-11T05:00:00Z","v":197039,"vw":57.150139},{"c":56.41,"h":56.7184,"l":56.3001,"n":3941,"o":56.63,"t":"2025-02-12T05:00:00Z","v":335934,"vw":56.525814},{"c":56.85,"h":56.95,"l":56.42,"n":1745,"o":56.71,"t":"2025-02-13T05:00:00Z","v":205897,"vw":56.752016},{"c":56.97,"h":57.5,"l":56.86,"n":1541,"o":57.15,"t":"2025-02-14T05:00:00Z","v":232941,"vw":57.03774},{"c":57.26,"h":57.3186,"l":56.7985,"n":1932,"o":57.1,"t":"2025-02-18T05:00:00Z","v":294116,"vw":57.174836},{"c":56.96,"h":57.1485,"l":56.7201,"n":1847,"o":56.95,"t":"2025-02-19T05:00:00Z","v":242240,"vw":56.965668},{"c":56.54,"h":56.9699,"l":56.0937,"n":1399,"o":56.89,"t":"2025-02-20T05:00:00Z","v":282412,"vw":56.41429},{"c":55.24,"h":57.1,"l":55.1,"n":2371,"o":56.79,"t":"2025-02-21T05:00:00Z","v":291123,"vw":55.666066},{"c":55.06,"h":55.5394,"l":54.94,"n":2163,"o":55.52,"t":"2025-02-24T05:00:00Z","v":248560,"vw":55.310719},{"c":55.06,"h":55.4192,"l":54.7,"n":2373,"o":55.15,"t":"2025-02-25T05:00:00Z","v":366264,"vw":55.112705},{"c":54.89,"h":55.5298,"l":54.67,"n":2732,"o":55.14,"t":"2025-02-26T05:00:00Z","v":426806,"vw":54.997839},{"c":54.37,"h":55.09,"l":54.31,"n":4138,"o":54.99,"t":"2025-02-27T05:00:00Z","v":314826,"vw":54.657892},{"c":54.77,"h":54.77,"l":54,"n":1882,"o":54.38,"t":"2025-02-28T05:00:00Z","v":253645,"vw":54.44153},{"c":53.39,"h":55.178,"l":53.13,"n":3662,"o":55,"t":"2025-03-03T05:00:00Z","v":306078,"vw":53.873588},{"c":52.41,"h":53.26,"l":51.815,"n":2864,"o":52.86,"t":"2025-03-04T05:00:00Z","v":657121,"vw":52.731271},{"c":52.87,"h":52.9989,"l":51.9203,"n":2105,"o":52.47,"t":"2025-03-05T05:00:00Z","v":458885,"vw":52.541264},{"c":52.44,"h":52.86,"l":52.0704,"n":3880,"o":52.3,"t":"2025-03-06T05:00:00Z","v":469857,"vw":52.408472},{"c":52.78,"h":52.9492,"l":51.8395,"n":1890,"o":52.44,"t":"2025-03-07T05:00:00Z","v":399427,"vw":52.544999},{"c":51.52,"h":52.51,"l":51.1508,"n":4963,"o":52.24,"t":"2025-03-10T04:00:00Z","v":602038,"vw":51.902651},{"c":51.25,"h":51.86,"l":50.8721,"n":2696,"o":51.64,"t":"2025-03-11T04:00:00Z","v":711913,"vw":51.383233},{"c":51.22,"h":51.83,"l":50.81,"n":2908,"o":51.83,"t":"2025-03-12T04:00:00Z","v":625374,"vw":51.285645},{"c":50.44,"h":51.4703,"l":50.245,"n":3482,"o":51.28,"t":"2025-03-13T04:00:00Z","v":585299,"vw":50.586675},{"c":51.68,"h":51.7,"l":50.84,"n":1834,"o":50.97,"t":"2025-03-14T04:00:00Z","v":351527,"vw":51.382216},{"c":52.28,"h":52.3999,"l":51.6,"n":2654,"o":51.6,"t":"2025-03-17T04:00:00Z","v":401467,"vw":52.212686},{"c":52.09,"h":52.21,"l":51.81,"n":1915,"o":52.21,"t":"2025-03-18T04:00:00Z","v":347400,"vw":52.057504},{"c":52.7,"h":52.9991,"l":52.0501,"n":3686,"o":52.21,"t":"2025-03-19T04:00:00Z","v":419095,"vw":52.563136},{"c":52.44,"h":52.98,"l":52.26,"n":3489,"o":52.28,"t":"2025-03-20T04:00:00Z","v":272336,"vw":52.660685},{"c":52.09,"h":52.3179,"l":51.62,"n":1865,"o":52.01,"t":"2025-03-21T04:00:00Z","v":351926,"vw":52.020581},{"c":53.29,"h":53.339,"l":52.73,"n":2099,"o":52.73,"t":"2025-03-24T04:00:00Z","v":455399,"vw":53.09489},{"c":52.86,"h":53.3499,"l":52.7699,"n":1813,"o":53.13,"t":"2025-03-25T04:00:00Z","v":319803,"vw":53.030238},{"c":52.78,"h":53.35,"l":52.5428,"n":2278,"o":53.01,"t":"2025-03-26T04:00:00Z","v":337638,"vw":52.815861},{"c":52.6,"h":52.82,"l":52.22,"n":2247,"o":52.68,"t":"2025-03-27T04:00:00Z","v":536904,"vw":52.595392},{"c":51.45,"h":52.5299,"l":51.22,"n":2407,"o":52.49,"t":"2025-03-28T04:00:00Z","v":412763,"vw":51.489048},{"c":51.49,"h":51.81,"l":50.64,"n":2213,"o":50.94,"t":"2025-03-31T04:00:00Z","v":452225,"vw":51.461863},{"c":51.66,"h":51.9399,"l":50.96,"n":2345,"o":51.48,"t":"2025-04-01T04:00:00Z","v":369624,"vw":51.498543},{"c":52.46,"h":52.47,"l":51.0036,"n":5541,"o":51.12,"t":"2025-04-02T04:00:00Z","v":428703,"vw":52.083079},{"c":48.41,"h":50.39,"l":48.4,"n":5108,"o":50.3,"t":"2025-04-03T04:00:00Z","v":1567954,"vw":48.894771},{"c":46.35,"h":46.9708,"l":45,"n":8420,"o":46.81,"t":"2025-04-04T04:00:00Z","v":2700632,"vw":46.199471},{"c":45.91,"h":47.965,"l":44.0608,"n":6505,"o":44.79,"t":"2025-04-07T04:00:00Z","v":2045932,"vw":45.804772},{"c":44.8,"h":47.41,"l":44.0901,"n":5242,"o":47.41,"t":"2025-04-08T04:00:00Z","v":1587458,"vw":45.544337},{"c":48.62,"h":49.0676,"l":44.01,"n":4796,"o":44.19,"t":"2025-04-09T04:00:00Z","v":1025140,"vw":46.090147},{"c":46.31,"h":47.46,"l":45.2102,"n":3248,"o":47.46,"t":"2025-04-10T04:00:00Z","v":917398,"vw":46.134418},{"c":46.78,"h":46.92,"l":45.35,"n":2606,"o":46.23,"t":"2025-04-11T04:00:00Z","v":852138,"vw":46.276479},{"c":47.2,"h":47.54,"l":46.45,"n":2158,"o":47.54,"t":"2025-04-14T04:00:00Z","v":497632,"vw":47.107171},{"c":47.1,"h":47.83,"l":47.04,"n":3090,"o":47.27,"t":"2025-04-15T04:00:00Z","v":683246,"vw":47.277014},{"c":46.77,"h":47.39,"l":46.3316,"n":2667,"o":47,"t":"2025-04-16T04:00:00Z","v":1028617,"vw":46.741259},{"c":47.38,"h":47.6,"l":46.965,"n":2364,"o":46.98,"t":"2025-04-17T04:00:00Z","v":617018,"vw":47.375189},{"c":46.51,"h":47.08,"l":46.0128,"n":2418,"o":47.03,"t":"2025-04-21T04:00:00Z","v":551316,"vw":46.32142},{"c":47.67,"h":47.74,"l":46.7801,"n":2008,"o":46.99,"t":"2025-04-22T04:00:00Z","v":524317,"vw":47.422745},{"c":48.23,"h":49.68,"l":48.06,"n":2021,"o":48.92,"t":"2025-04-23T04:00:00Z","v":723441,"vw":48.738368},{"c":49.19,"h":49.24,"l":48.09,"n":2140,"o":48.25,"t":"2025-04-24T04:00:00Z","v":464589,"vw":48.984689},{"c":49.05,"h":49.11,"l":48.54,"n":2383,"o":48.85,"t":"2025-04-25T04:00:00Z","v":414552,"vw":48.884475},{"c":49.23,"h":49.49,"l":48.69,"n":1879,"o":49.08,"t":"2025-04-28T04:00:00Z","v":394816,"vw":49.041454},{"c":49.52,"h":49.6472,"l":48.735,"n":1329,"o":48.98,"t":"2025-04-29T04:00:00Z","v":369648,"vw":49.414232},{"c":49.07,"h":49.17,"l":48.1,"n":1673,"o":48.71,"t":"2025-04-30T04:00:00Z","v":491053,"vw":48.756519},{"c":49.34,"h":49.8292,"l":48.8835,"n":1524,"o":49.08,"t":"2025-05-01T04:00:00Z","v":339253,"vw":49.495957},{"c":50.54,"h":50.64,"l":49.8068,"n":1678,"o":50.01,"t":"2025-05-02T04:00:00Z","v":313578,"vw":50.407001},{"c":50.24,"h":50.65,"l":49.97,"n":1825,"o":50.08,"t":"2025-05-05T04:00:00Z","v":455738,"vw":50.461034},{"c":49.89,"h":50.29,"l":49.525,"n":1936,"o":49.83,"t":"2025-05-06T04:00:00Z","v":530811,"vw":50.015171},{"c":49.96,"h":50.33,"l":49.66,"n":1915,"o":50.12,"t":"2025-05-07T04:00:00Z","v":369001,"vw":50.031266},{"c":51.12,"h":51.5099,"l":50.38,"n":1875,"o":50.45,"t":"2025-05-08T04:00:00Z","v":384363,"vw":51.140157},{"c":51.23,"h":51.4454,"l":50.98,"n":1970,"o":51.33,"t":"2025-05-09T04:00:00Z","v":349315,"vw":51.196553},{"c":53.2,"h":53.6938,"l":52.8236,"n":1511,"o":53.27,"t":"2025-05-12T04:00:00Z","v":319900,"vw":53.188849},{"c":53.63,"h":53.81,"l":53.3601,"n":1566,"o":53.42,"t":"2025-05-13T04:00:00Z","v":390457,"vw":53.653505},{"c":53.08,"h":53.48,"l":53.0504,"n":1219,"o":53.48,"t":"2025-05-14T04:00:00Z","v":270533,"vw":53.228579},{"c":53.23,"h":53.29,"l":52.73,"n":1649,"o":52.98,"t":"2025-05-15T04:00:00Z","v":252525,"vw":53.070565},{"c":53.58,"h":53.65,"l":53.1225,"n":1295,"o":53.34,"t":"2025-05-16T04:00:00Z","v":209093,"vw":53.464094},{"c":53.3,"h":53.3,"l":52.78,"n":1379,"o":52.88,"t":"2025-05-19T04:00:00Z","v":222228,"vw":53.119043},{"c":53.2,"h":53.44,"l":53.03,"n":2128,"o":53.26,"t":"2025-05-20T04:00:00Z","v":316282,"vw":53.246015},{"c":51.64,"h":52.75,"l":51.5865,"n":1766,"o":52.67,"t":"2025-05-21T04:00:00Z","v":277729,"vw":52.075139},{"c":51.59,"h":51.84,"l":51.25,"n":2120,"o":51.47,"t":"2025-05-22T04:00:00Z","v":316391,"vw":51.584792},{"c":51.33,"h":51.49,"l":50.75,"n":1869,"o":50.75,"t":"2025-05-23T04:00:00Z","v":288275,"vw":51.263892},{"c":52.72,"h":52.72,"l":51.69,"n":1731,"o":52.01,"t":"2025-05-27T04:00:00Z","v":343033,"vw":52.496483},{"c":52.07,"h":52.7,"l":51.99,"n":1363,"o":52.7,"t":"2025-05-28T04:00:00Z","v":468000,"vw":52.269656},{"c":52.3,"h":52.35,"l":51.75,"n":1728,"o":52.33,"t":"2025-05-29T04:00:00Z","v":267535,"vw":52.115741},{"c":51.83,"h":52.139,"l":51.58,"n":1254,"o":51.95,"t":"2025-05-30T04:00:00Z","v":212160,"vw":51.967525},{"c":51.69,"h":52.0615,"l":51.189,"n":1769,"o":52,"t":"2025-06-02T04:00:00Z","v":304002,"vw":51.612136},{"c":52.56,"h":52.66,"l":51.5001,"n":1131,"o":51.74,"t":"2025-06-03T04:00:00Z","v":269894,"vw":52.485717},{"c":52.24,"h":52.705,"l":52.2,"n":1414,"o":52.61,"t":"2025-06-04T04:00:00Z","v":274152,"vw":52.374118},{"c":52.14,"h":52.46,"l":51.86,"n":1412,"o":52.31,"t":"2025-06-05T04:00:00Z","v":225817,"vw":52.204799},{"c":52.82,"h":52.975,"l":52.5824,"n":1329,"o":52.73,"t":"2025-06-06T04:00:00Z","v":243138,"vw":52.731375},{"c":53.19,"h":53.5746,"l":53,"n":1142,"o":53.12,"t":"2025-06-09T04:00:00Z","v":205001,"vw":53.389775},{"c":53.7,"h":53.9779,"l":53.3323,"n":1264,"o":53.51,"t":"2025-06-10T04:00:00Z","v":216803,"vw":53.714914},{"c":53.48,"h":54,"l":53.36,"n":1537,"o":53.99,"t":"2025-06-11T04:00:00Z","v":238645,"vw":53.607022},{"c":53.34,"h":53.4392,"l":52.7751,"n":992,"o":53.21,"t":"2025-06-12T04:00:00Z","v":235201,"vw":53.273344},{"c":52.54,"h":53.12,"l":52.35,"n":1481,"o":52.87,"t":"2025-06-13T04:00:00Z","v":192957,"vw":52.708493},{"c":53.1,"h":53.33,"l":52.7701,"n":1159,"o":52.93,"t":"2025-06-16T04:00:00Z","v":160168,"vw":53.084939},{"c":52.54,"h":53.02,"l":52.47,"n":1605,"o":52.82,"t":"2025-06-17T04:00:00Z","v":266128,"vw":52.707989},{"c":52.71,"h":53.14,"l":52.35,"n":2622,"o":52.51,"t":"2025-06-18T04:00:00Z","v":373919,"vw":52.87628},{"c":52.79,"h":53.07,"l":52.54,"n":1569,"o":53.07,"t":"2025-06-20T04:00:00Z","v":265848,"vw":52.779204},{"c":53.32,"h":53.32,"l":52.27,"n":1860,"o":52.68,"t":"2025-06-23T04:00:00Z","v":291688,"vw":52.969492},{"c":53.48,"h":53.8,"l":53.2429,"n":1614,"o":53.31,"t":"2025-06-24T04:00:00Z","v":218333,"vw":53.592747},{"c":52.99,"h":53.61,"l":52.97,"n":2328,"o":53.61,"t":"2025-06-25T04:00:00Z","v":358278,"vw":53.136472},{"c":53.82,"h":53.885,"l":53.2248,"n":1156,"o":53.27,"t":"2025-06-26T04:00:00Z","v":354915,"vw":53.604677},{"c":53.97,"h":54.2699,"l":53.5801,"n":1262,"o":54,"t":"2025-06-27T04:00:00Z","v":216498,"vw":53.881506},{"c":53.96,"h":54.12,"l":53.8527,"n":1661,"o":54.11,"t":"2025-06-30T04:00:00Z","v":286318,"vw":53.990686},{"c":55.25,"h":55.81,"l":53.73,"n":2091,"o":53.73,"t":"2025-07-01T04:00:00Z","v":239058,"vw":55.154214},{"c":56.1,"h":56.1,"l":55.1,"n":4030,"o":55.46,"t":"2025-07-02T04:00:00Z","v":430708,"vw":55.665592},{"c":56.35,"h":56.477,"l":56.18,"n":1261,"o":56.26,"t":"2025-07-03T04:00:00Z","v":197198,"vw":56.309977},{"c":55.5,"h":56.355,"l":55.15,"n":1706,"o":55.92,"t":"2025-07-07T04:00:00Z","v":255441,"vw":55.58563},{"c":56.08,"h":56.38,"l":55.59,"n":1719,"o":55.59,"t":"2025-07-08T04:00:00Z","v":209442,"vw":56.150056},{"c":56.23,"h":56.33,"l":55.721,"n":1799,"o":56.33,"t":"2025-07-09T04:00:00Z","v":239461,"vw":56.012922},{"c":56.63,"h":57.0095,"l":56.0056,"n":1641,"o":56.24,"t":"2025-07-10T04:00:00Z","v":252602,"vw":56.770907},{"c":56.06,"h":56.3401,"l":55.9733,"n":1563,"o":56.26,"t":"2025-07-11T04:00:00Z","v":262361,"vw":56.156409},{"c":56.16,"h":56.16,"l":55.685,"n":1660,"o":56.02,"t":"2025-07-14T04:00:00Z","v":212962,"vw":55.987239},{"c":54.7,"h":56.29,"l":54.7,"n":1636,"o":56.29,"t":"2025-07-15T04:00:00Z","v":264993,"vw":55.338245},{"c":54.93,"h":55.164,"l":54.14,"n":1509,"o":55.01,"t":"2025-07-16T04:00:00Z","v":424258,"vw":54.907471},{"c":55.62,"h":55.75,"l":54.91,"n":2054,"o":54.91,"t":"2025-07-17T04:00:00Z","v":247704,"vw":55.528935},{"c":55.35,"h":55.98,"l":55.1903,"n":1626,"o":55.98,"t":"2025-07-18T04:00:00Z","v":240211,"vw":55.402415},{"c":55.27,"h":55.81,"l":55.21,"n":1246,"o":55.6,"t":"2025-07-21T04:00:00Z","v":202374,"vw":55.570736},{"c":56.17,"h":56.26,"l":55.4,"n":1632,"o":55.4,"t":"2025-07-22T04:00:00Z","v":282904,"vw":56.055798},{"c":56.81,"h":56.8104,"l":56.27,"n":2041,"o":56.4,"t":"2025-07-23T04:00:00Z","v":358801,"vw":56.638882},{"c":55.9,"h":56.605,"l":55.85,"n":1499,"o":56.5,"t":"2025-07-24T04:00:00Z","v":227498,"vw":56.150527},{"c":56.05,"h":56.1268,"l":55.4992,"n":1209,"o":55.95,"t":"2025-07-25T04:00:00Z","v":225461,"vw":55.92911},{"c":56.11,"h":56.3,"l":55.85,"n":2151,"o":56.3,"t":"2025-07-28T04:00:00Z","v":328111,"vw":56.033449},{"c":55.79,"h":56.31,"l":55.63,"n":2094,"o":56.26,"t":"2025-07-29T04:00:00Z","v":330990,"vw":55.802864},{"c":54.93,"h":55.96,"l":54.66,"n":1945,"o":55.91,"t":"2025-07-30T04:00:00Z","v":529804,"vw":55.505069},{"c":54.41,"h":54.88,"l":54.265,"n":1953,"o":54.69,"t":"2025-07-31T04:00:00Z","v":412219,"vw":54.534874},{"c":53.36,"h":53.9,"l":52.8329,"n":1822,"o":53.9,"t":"2025-08-01T04:00:00Z","v":271750,"vw":53.299535},{"c":54.09,"h":54.19,"l":53.51,"n":1673,"o":53.6,"t":"2025-08-04T04:00:00Z","v":275493,"vw":54.009362},{"c":54.46,"h":54.5697,"l":53.735,"n":1890,"o":54.33,"t":"2025-08-05T04:00:00Z","v":425849,"vw":54.344082},{"c":54.39,"h":54.66,"l":54.35,"n":1970,"o":54.66,"t":"2025-08-06T04:00:00Z","v":279828,"vw":54.475994},{"c":54.34,"h":55.09,"l":54.1102,"n":1932,"o":55.02,"t":"2025-08-07T04:00:00Z","v":622848,"vw":54.343133},{"c":54.58,"h":54.79,"l":54.362,"n":1455,"o":54.63,"t":"2025-08-08T04:00:00Z","v":210505,"vw":54.637955},{"c":54.51,"h":54.99,"l":54.33,"n":1803,"o":54.65,"t":"2025-08-11T04:00:00Z","v":278148,"vw":54.489784},{"c":56.15,"h":56.175,"l":54.841,"n":1962,"o":54.89,"t":"2025-08-12T04:00:00Z","v":471083,"vw":55.840613},{"c":57.48,"h":57.58,"l":56.305,"n":1791,"o":56.49,"t":"2025-08-13T04:00:00Z","v":401387,"vw":56.934635},{"c":56.93,"h":56.9701,"l":56.38,"n":1706,"o":56.84,"t":"2025-08-14T04:00:00Z","v":257172,"vw":56.732672},{"c":56.49,"h":57.1,"l":56.42,"n":1417,"o":57.09,"t":"2025-08-15T04:00:00Z","v":259549,"vw":56.568198},{"c":56.52,"h":56.6492,"l":56.26,"n":2182,"o":56.52,"t":"2025-08-18T04:00:00Z","v":347049,"vw":56.506513},{"c":56.73,"h":57.26,"l":56.49,"n":2020,"o":56.58,"t":"2025-08-19T04:00:00Z","v":380966,"vw":56.797116},{"c":56.49,"h":56.88,"l":56.2614,"n":1459,"o":56.7,"t":"2025-08-20T04:00:00Z","v":213634,"vw":56.461928},{"c":56.49,"h":56.58,"l":56.03,"n":1911,"o":56.29,"t":"2025-08-21T04:00:00Z","v":265497,"vw":56.386407},{"c":58.75,"h":58.87,"l":56.66,"n":2107,"o":56.66,"t":"2025-08-22T04:00:00Z","v":334257,"vw":58.587859},{"c":58.35,"h":58.67,"l":58.35,"n":1707,"o":58.56,"t":"2025-08-25T04:00:00Z","v":263151,"vw":58.533466},{"c":58.56,"h":58.74,"l":58.29,"n":1570,"o":58.5,"t":"2025-08-26T04:00:00Z","v":284159,"vw":58.573984},{"c":58.93,"h":59.04,"l":58.1664,"n":1428,"o":58.37,"t":"2025-08-27T04:00:00Z","v":364915,"vw":58.909251},{"c":58.83,"h":59.23,"l":58.46,"n":1997,"o":59.23,"t":"2025-08-28T04:00:00Z","v":388105,"vw":58.718151},{"c":58.86,"h":59.15,"l":58.6328,"n":1749,"o":58.98,"t":"2025-08-29T04:00:00Z","v":302634,"vw":58.791388},{"c":58.51,"h":58.51,"l":57.9701,"n":2055,"o":58.1,"t":"2025-09-02T04:00:00Z","v":324987,"vw":58.23414},{"c":58.37,"h":58.82,"l":58.025,"n":2383,"o":58.39,"t":"2025-09-03T04:00:00Z","v":353592,"vw":58.201246},{"c":59.15,"h":59.2,"l":58.3742,"n":2076,"o":58.54,"t":"2025-09-04T04:00:00Z","v":354753,"vw":58.813303},{"c":59.29,"h":59.9991,"l":58.87,"n":3512,"o":59.42,"t":"2025-09-05T04:00:00Z","v":566729,"vw":59.215063},{"c":59.2,"h":59.49,"l":58.7,"n":3401,"o":59.49,"t":"2025-09-08T04:00:00Z","v":783618,"vw":59.011808},{"c":58.62,"h":59.29,"l":58.57,"n":2597,"o":59.29,"t":"2025-09-09T04:00:00Z","v":546003,"vw":58.809415},{"c":58.61,"h":58.9209,"l":58.4192,"n":1598,"o":58.66,"t":"2025-09-10T04:00:00Z","v":295736,"vw":58.625295},{"c":59.68,"h":59.68,"l":58.645,"n":2708,"o":58.7,"t":"2025-09-11T04:00:00Z","v":536608,"vw":59.355182},{"c":58.86,"h":59.53,"l":58.86,"n":1643,"o":59.53,"t":"2025-09-12T04:00:00Z","v":311927,"vw":59.09064},{"c":58.81,"h":59.2999,"l":58.7145,"n":2078,"o":59.06,"t":"2025-09-15T04:00:00Z","v":441755,"vw":58.878517},{"c":58.75,"h":58.8915,"l":58.3307,"n":2113,"o":58.85,"t":"2025-09-16T04:00:00Z","v":419245,"vw":58.572971},{"c":58.69,"h":60.1,"l":58.385,"n":2600,"o":58.74,"t":"2025-09-17T04:00:00Z","v":494062,"vw":59.021741},{"c":59.69,"h":59.76,"l":58.88,"n":1690,"o":58.97,"t":"2025-09-18T04:00:00Z","v":279065,"vw":59.493368},{"c":58.83,"h":59.8,"l":58.8,"n":2554,"o":59.8,"t":"2025-09-19T04:00:00Z","v":1102098,"vw":59.035651},{"c":58.75,"h":58.94,"l":58.53,"n":2059,"o":58.82,"t":"2025-09-22T04:00:00Z","v":327694,"vw":58.729856},{"c":58.52,"h":59.4826,"l":58.42,"n":2116,"o":58.72,"t":"2025-09-23T04:00:00Z","v":332026,"vw":58.692107},{"c":58.37,"h":58.945,"l":58.34,"n":1913,"o":58.59,"t":"2025-09-24T04:00:00Z","v":324589,"vw":58.503412},{"c":57.95,"h":58.08,"l":57.68,"n":1873,"o":58.03,"t":"2025-09-25T04:00:00Z","v":551502,"vw":57.950445},{"c":58.57,"h":58.59,"l":58,"n":2445,"o":58.03,"t":"2025-09-26T04:00:00Z","v":370026,"vw":58.444054},{"c":58.19,"h":58.87,"l":57.97,"n":1899,"o":58.87,"t":"2025-09-29T04:00:00Z","v":270278,"vw":58.1547},{"c":58.21,"h":58.28,"l":57.59,"n":1915,"o":58.03,"t":"2025-09-30T04:00:00Z","v":273649,"vw":57.844008},{"c":58.43,"h":58.57,"l":57.89,"n":1819,"o":57.93,"t":"2025-10-01T04:00:00Z","v":283028,"vw":58.332041},{"c":58.37,"h":58.64,"l":57.98,"n":2197,"o":58.44,"t":"2025-10-02T04:00:00Z","v":270362,"vw":58.290171},{"c":58.83,"h":59.24,"l":58.56,"n":1601,"o":58.56,"t":"2025-10-03T04:00:00Z","v":185616,"vw":58.971495},{"c":58.81,"h":59.32,"l":58.7017,"n":1551,"o":59.2,"t":"2025-10-06T04:00:00Z","v":208199,"vw":58.959093},{"c":58.03,"h":58.92,"l":57.97,"n":1915,"o":58.92,"t":"2025-10-07T04:00:00Z","v":326378,"vw":58.14475},{"c":58.38,"h":58.509,"l":57.91,"n":1772,"o":58.39,"t":"2025-10-08T04:00:00Z","v":315789,"vw":58.338852},{"c":57.62,"h":58.5133,"l":57.54,"n":1424,"o":58.44,"t":"2025-10-09T04:00:00Z","v":179104,"vw":57.77018},{"c":55.75,"h":57.89,"l":55.7,"n":1811,"o":57.83,"t":"2025-10-10T04:00:00Z","v":257767,"vw":56.437697},{"c":56.71,"h":56.869,"l":56.2,"n":1259,"o":56.4,"t":"2025-10-13T04:00:00Z","v":206817,"vw":56.671053},{"c":57.69,"h":57.9899,"l":56,"n":1524,"o":56,"t":"2025-10-14T04:00:00Z","v":186797,"vw":57.348302},{"c":57.64,"h":58.3915,"l":57.315,"n":1577,"o":58.15,"t":"2025-10-15T04:00:00Z","v":227874,"vw":57.648124},{"c":56.62,"h":57.7632,"l":56.37,"n":1870,"o":57.76,"t":"2025-10-16T04:00:00Z","v":225950,"vw":56.808764},{"c":56.82,"h":56.89,"l":56.4775,"n":1290,"o":56.55,"t":"2025-10-17T04:00:00Z","v":200313,"vw":56.702093},{"c":57.65,"h":57.7358,"l":57.21,"n":1236,"o":57.27,"t":"2025-10-20T04:00:00Z","v":191969,"vw":57.577525},{"c":57.93,"h":58.118,"l":57.46,"n":1490,"o":57.61,"t":"2025-10-21T04:00:00Z","v":270387,"vw":57.954155},{"c":57.59,"h":58.1,"l":57.315,"n":2354,"o":57.8,"t":"2025-10-22T04:00:00Z","v":403139,"vw":57.665742},{"c":58.04,"h":58.2399,"l":57.54,"n":1679,"o":57.85,"t":"2025-10-23T04:00:00Z","v":311766,"vw":58.020064},{"c":58.3,"h":58.73,"l":58.26,"n":1917,"o":58.53,"t":"2025-10-24T04:00:00Z","v":336584,"vw":58.446966},{"c":58.31,"h":58.79,"l":58.16,"n":1757,"o":58.59,"t":"2025-10-27T04:00:00Z","v":458080,"vw":58.358185},{"c":57.84,"h":58.22,"l":57.7,"n":3870,"o":58.22,"t":"2025-10-28T04:00:00Z","v":567206,"vw":57.963532},{"c":57.16,"h":58.08,"l":56.76,"n":2976,"o":57.68,"t":"2025-10-29T04:00:00Z","v":462114,"vw":57.512009},{"c":56.82,"h":57.5,"l":56.75,"n":2191,"o":56.88,"t":"2025-10-30T04:00:00Z","v":398131,"vw":57.081926},{"c":56.95,"h":57.02,"l":56.36,"n":2242,"o":56.71,"t":"2025-10-31T04:00:00Z","v":369032,"vw":56.785082},{"c":57.05,"h":57.05,"l":56.28,"n":2529,"o":56.95,"t":"2025-11-03T05:00:00Z","v":407655,"vw":56.818486},{"c":56.61,"h":56.785,"l":56.2901,"n":1960,"o":56.38,"t":"2025-11-04T05:00:00Z","v":370871,"vw":56.625594},{"c":57.06,"h":57.42,"l":56.49,"n":3154,"o":56.77,"t":"2025-11-05T05:00:00Z","v":517383,"vw":57.129274},{"c":56.41,"h":57.3,"l":56.38,"n":2624,"o":57.06,"t":"2025-11-06T05:00:00Z","v":472455,"vw":56.618975},{"c":57.02,"h":57.02,"l":56.23,"n":2777,"o":56.28,"t":"2025-11-07T05:00:00Z","v":495833,"vw":56.66004},{"c":57.35,"h":57.5851,"l":56.9145,"n":1965,"o":57.53,"t":"2025-11-10T05:00:00Z","v":316367,"vw":57.364246},{"c":57.63,"h":57.84,"l":57.3305,"n":2136,"o":57.44,"t":"2025-11-11T05:00:00Z","v":355261,"vw":57.640082},{"c":57.83,"h":58.24,"l":57.72,"n":2196,"o":57.73,"t":"2025-11-12T05:00:00Z","v":470980,"vw":57.911878},{"c":57.12,"h":57.953,"l":56.9,"n":2940,"o":57.66,"t":"2025-11-13T05:00:00Z","v":447077,"vw":57.40874},{"c":56.94,"h":57.09,"l":56.46,"n":2401,"o":56.72,"t":"2025-11-14T05:00:00Z","v":420003,"vw":56.92303},{"c":55.58,"h":56.9,"l":55.43,"n":3121,"o":56.9,"t":"2025-11-17T05:00:00Z","v":573040,"vw":56.047243},{"c":55.83,"h":56.0899,"l":55.27,"n":2358,"o":55.39,"t":"2025-11-18T05:00:00Z","v":442757,"vw":55.784978},{"c":55.79,"h":56.11,"l":55.44,"n":2029,"o":55.76,"t":"2025-11-19T05:00:00Z","v":324884,"vw":55.735027},{"c":55.18,"h":56.76,"l":55.115,"n":3930,"o":56.53,"t":"2025-11-20T05:00:00Z","v":685786,"vw":55.50953},{"c":56.89,"h":57.224,"l":55.34,"n":2775,"o":55.43,"t":"2025-11-21T05:00:00Z","v":399692,"vw":56.745377},{"c":57.24,"h":57.3813,"l":56.57,"n":2865,"o":56.88,"t":"2025-11-24T05:00:00Z","v":388504,"vw":57.158485},{"c":58.59,"h":58.7599,"l":57.48,"n":2860,"o":57.48,"t":"2025-11-25T05:00:00Z","v":418363,"vw":58.52689},{"c":58.94,"h":59.3699,"l":58.52,"n":1691,"o":58.55,"t":"2025-11-26T05:00:00Z","v":258215,"vw":59.132505},{"c":59.05,"h":59.12,"l":58.8101,"n":839,"o":58.96,"t":"2025-11-28T05:00:00Z","v":108188,"vw":59.028022},{"c":59.09,"h":59.42,"l":58.53,"n":2167,"o":58.53,"t":"2025-12-01T05:00:00Z","v":329211,"vw":59.148153},{"c":58.87,"h":59.33,"l":58.7811,"n":2017,"o":59.33,"t":"2025-12-02T05:00:00Z","v":337020,"vw":59.00742},{"c":59.85,"h":59.94,"l":59.1,"n":2513,"o":59.12,"t":"2025-12-03T05:00:00Z","v":351359,"vw":59.824749},{"c":59.72,"h":60.021,"l":59.5581,"n":2217,"o":59.75,"t":"2025-12-04T05:00:00Z","v":291686,"vw":59.786879},{"c":59.74,"h":60.2,"l":59.6,"n":2170,"o":59.66,"t":"2025-12-05T05:00:00Z","v":361674,"vw":59.918731},{"c":59.4,"h":59.88,"l":59.37,"n":2678,"o":59.85,"t":"2025-12-08T05:00:00Z","v":371486,"vw":59.580615},{"c":59.48,"h":59.9,"l":59.239,"n":2863,"o":59.44,"t":"2025-12-09T05:00:00Z","v":423508,"vw":59.661017},{"c":60.95,"h":61.25,"l":59.5882,"n":4201,"o":59.59,"t":"2025-12-10T05:00:00Z","v":525490,"vw":60.38948},{"c":61.52,"h":61.66,"l":60.8,"n":2788,"o":60.8,"t":"2025-12-11T05:00:00Z","v":370953,"vw":61.504416},{"c":61.04,"h":61.7734,"l":60.871,"n":2119,"o":61.63,"t":"2025-12-12T05:00:00Z","v":302372,"vw":61.093627},{"c":60.95,"h":61.41,"l":60.69,"n":2430,"o":61.34,"t":"2025-12-15T05:00:00Z","v":320606,"vw":60.98073},{"c":60.27,"h":60.83,"l":60.02,"n":3000,"o":60.76,"t":"2025-12-16T05:00:00Z","v":406193,"vw":60.323698},{"c":60.35,"h":60.95,"l":60.2,"n":2721,"o":60.46,"t":"2025-12-17T05:00:00Z","v":435572,"vw":60.397701},{"c":60.4,"h":60.955,"l":60.28,"n":3822,"o":60.73,"t":"2025-12-18T05:00:00Z","v":647307,"vw":60.619566},{"c":60.4,"h":60.58,"l":60.2284,"n":2500,"o":60.42,"t":"2025-12-19T05:00:00Z","v":346874,"vw":60.375348},{"c":60.64,"h":60.97,"l":60.5629,"n":2340,"o":60.62,"t":"2025-12-22T05:00:00Z","v":345439,"vw":60.753233},{"c":60.4,"h":60.71,"l":60.3,"n":2172,"o":60.64,"t":"2025-12-23T05:00:00Z","v":323524,"vw":60.440276},{"c":60.55,"h":60.6,"l":60.255,"n":1066,"o":60.46,"t":"2025-12-24T05:00:00Z","v":195646,"vw":60.494037},{"c":60.48,"h":60.52,"l":60.23,"n":1487,"o":60.43,"t":"2025-12-26T05:00:00Z","v":253914,"vw":60.379125},{"c":60.29,"h":60.57,"l":60.13,"n":1968,"o":60.32,"t":"2025-12-29T05:00:00Z","v":303712,"vw":60.258849},{"c":60.15,"h":60.4299,"l":60.087,"n":2232,"o":60.41,"t":"2025-12-30T05:00:00Z","v":464242,"vw":60.225685},{"c":59.54,"h":60.1,"l":59.51,"n":2279,"o":59.99,"t":"2025-12-31T05:00:00Z","v":433940,"vw":59.717695},{"c":60.03,"h":60.25,"l":59.275,"n":2853,"o":59.75,"t":"2026-01-02T05:00:00Z","v":526766,"vw":59.903337},{"c":60.9,"h":61.3,"l":60.18,"n":3470,"o":60.18,"t":"2026-01-05T05:00:00Z","v":474484,"vw":60.884102},{"c":61.69,"h":61.7,"l":60.74,"n":2719,"o":60.83,"t":"2026-01-06T05:00:00Z","v":435993,"vw":61.346054},{"c":61.05,"h":61.6999,"l":60.87,"n":1759,"o":61.63,"t":"2026-01-07T05:00:00Z","v":312018,"vw":61.051179},{"c":62.18,"h":62.4378,"l":61,"n":1824,"o":61,"t":"2026-01-08T05:00:00Z","v":437346,"vw":62.193367},{"c":62.51,"h":62.69,"l":61.8306,"n":1811,"o":62.46,"t":"2026-01-09T05:00:00Z","v":304064,"vw":62.465807},{"c":62.37,"h":62.4999,"l":62,"n":1768,"o":62.26,"t":"2026-01-12T05:00:00Z","v":250914,"vw":62.366597},{"c":62.43,"h":62.799,"l":62.32,"n":1411,"o":62.62,"t":"2026-01-13T05:00:00Z","v":267318,"vw":62.493002},{"c":62.91,"h":63,"l":62.45,"n":1936,"o":62.52,"t":"2026-01-14T05:00:00Z","v":293221,"vw":62.790623},{"c":63.6,"h":63.67,"l":62.8,"n":1880,"o":63.05,"t":"2026-01-15T05:00:00Z","v":289536,"vw":63.524234},{"c":63.19,"h":63.66,"l":63.12,"n":1317,"o":63.66,"t":"2026-01-16T05:00:00Z","v":215201,"vw":63.281566},{"c":62.41,"h":62.9599,"l":62.1801,"n":1773,"o":62.52,"t":"2026-01-20T05:00:00Z","v":314663,"vw":62.490205},{"c":64.24,"h":64.435,"l":62.86,"n":2455,"o":62.86,"t":"2026-01-21T05:00:00Z","v":399622,"vw":63.883895},{"c":64.34,"h":64.85,"l":64.18,"n":2199,"o":64.51,"t":"2026-01-22T05:00:00Z","v":380751,"vw":64.560832},{"c":63.36,"h":64.38,"l":63.232,"n":2150,"o":64.38,"t":"2026-01-23T05:00:00Z","v":291645,"vw":63.509707},{"c":63.36,"h":63.7,"l":63.0592,"n":2033,"o":63.45,"t":"2026-01-26T05:00:00Z","v":372156,"vw":63.315736},{"c":63.33,"h":63.4868,"l":63.08,"n":2261,"o":63.39,"t":"2026-01-27T05:00:00Z","v":371868,"vw":63.279109},{"c":63.11,"h":63.65,"l":62.95,"n":3295,"o":63.4,"t":"2026-01-28T05:00:00Z","v":589161,"vw":63.20142},{"c":63.63,"h":63.89,"l":62.7854,"n":2822,"o":63.4,"t":"2026-01-29T05:00:00Z","v":461762,"vw":63.324775},{"c":63.42,"h":63.57,"l":62.8,"n":4007,"o":63.21,"t":"2026-01-30T05:00:00Z","v":667417,"vw":63.234322},{"c":64.1,"h":64.31,"l":62.98,"n":3162,"o":63.01,"t":"2026-02-02T05:00:00Z","v":560584,"vw":63.976724},{"c":64.56,"h":65.08,"l":63.86,"n":3156,"o":64.07,"t":"2026-02-03T05:00:00Z","v":538580,"vw":64.335784},{"c":65.64,"h":65.89,"l":65.04,"n":3179,"o":65.04,"t":"2026-02-04T05:00:00Z","v":566079,"vw":65.556285},{"c":65.13,"h":65.775,"l":64.82,"n":2227,"o":65.39,"t":"2026-02-05T05:00:00Z","v":361903,"vw":65.136942},{"c":66.71,"h":66.87,"l":65.67,"n":2039,"o":65.67,"t":"2026-02-06T05:00:00Z","v":302818,"vw":66.573535},{"c":66.63,"h":66.86,"l":66.315,"n":2299,"o":66.56,"t":"2026-02-09T05:00:00Z","v":363219,"vw":66.736079},{"c":66.63,"h":66.97,"l":66.53,"n":2493,"o":66.69,"t":"2026-02-10T05:00:00Z","v":443468,"vw":66.737171},{"c":66.7,"h":67.345,"l":66.45,"n":2454,"o":66.98,"t":"2026-02-11T05:00:00Z","v":405673,"vw":66.744784},{"c":65.73,"h":67.4599,"l":65.13,"n":3990,"o":67.11,"t":"2026-02-12T05:00:00Z","v":682471,"vw":65.858083},{"c":66.28,"h":66.585,"l":65.35,"n":2963,"o":65.81,"t":"2026-02-13T05:00:00Z","v":433450,"vw":66.266778},{"c":66.08,"h":66.68,"l":65.3781,"n":2620,"o":66.3,"t":"2026-02-17T05:00:00Z","v":339777,"vw":66.00329},{"c":66.43,"h":66.77,"l":66.1,"n":2142,"o":66.1,"t":"2026-02-18T05:00:00Z","v":318060,"vw":66.459457},{"c":66.27,"h":66.3,"l":65.81,"n":2343,"o":66.1,"t":"2026-02-19T05:00:00Z","v":393710,"vw":66.103124},{"c":66.59,"h":66.75,"l":65.83,"n":2332,"o":66.04,"t":"2026-02-20T05:00:00Z","v":324242,"vw":66.315669},{"c":65.01,"h":66.465,"l":64.68,"n":2563,"o":66.31,"t":"2026-02-23T05:00:00Z","v":446883,"vw":65.048808},{"c":65.49,"h":65.7742,"l":64.9811,"n":1997,"o":65.14,"t":"2026-02-24T05:00:00Z","v":344249,"vw":65.451545},{"c":65.59,"h":65.9,"l":64.885,"n":1603,"o":65.9,"t":"2026-02-25T05:00:00Z","v":193081,"vw":65.407567},{"c":65.91,"h":66.19,"l":65.34,"n":1972,"o":65.73,"t":"2026-02-26T05:00:00Z","v":240476,"vw":65.798555},{"c":65.09,"h":65.43,"l":64.55,"n":3174,"o":65.43,"t":"2026-02-27T05:00:00Z","v":484734,"vw":64.913309},{"c":65.38,"h":65.52,"l":64.353,"n":3362,"o":64.72,"t":"2026-03-02T05:00:00Z","v":442075,"vw":65.192756},{"c":64.6,"h":64.86,"l":63.12,"n":4158,"o":64.08,"t":"2026-03-03T05:00:00Z","v":467599,"vw":64.36921},{"c":64.75,"h":64.94,"l":64.19,"n":2351,"o":64.7,"t":"2026-03-04T05:00:00Z","v":266564,"vw":64.782837},{"c":63.88,"h":64.665,"l":63.4,"n":3050,"o":64.43,"t":"2026-03-05T05:00:00Z","v":416424,"vw":63.887069},{"c":62.56,"h":62.92,"l":62,"n":3212,"o":62.89,"t":"2026-03-06T05:00:00Z","v":403682,"vw":62.484143},{"c":62.55,"h":62.72,"l":60.7001,"n":3256,"o":61.84,"t":"2026-03-09T04:00:00Z","v":384479,"vw":61.637701},{"c":62.16,"h":63.18,"l":62.04,"n":3557,"o":62.44,"t":"2026-03-10T04:00:00Z","v":324542,"vw":62.598873},{"c":62.04,"h":62.32,"l":61.58,"n":2583,"o":61.98,"t":"2026-03-11T04:00:00Z","v":344730,"vw":61.909482},{"c":61.16,"h":61.69,"l":61.1,"n":2757,"o":61.44,"t":"2026-03-12T04:00:00Z","v":390519,"vw":61.362903},{"c":61.04,"h":61.6699,"l":60.9,"n":3508,"o":61.52,"t":"2026-03-13T04:00:00Z","v":394694,"vw":61.089592},{"c":61.26,"h":61.875,"l":61.26,"n":3318,"o":61.63,"t":"2026-03-16T04:00:00Z","v":449616,"vw":61.487718},{"c":61.72,"h":62.3299,"l":61.62,"n":3740,"o":61.78,"t":"2026-03-17T04:00:00Z","v":449308,"vw":61.851444},{"c":60.95,"h":61.67,"l":60.95,"n":4434,"o":61.42,"t":"2026-03-18T04:00:00Z","v":353203,"vw":61.370649},{"c":61.11,"h":61.54,"l":60.45,"n":2658,"o":60.49,"t":"2026-03-19T04:00:00Z","v":380493,"vw":60.810522},{"c":60.34,"h":61.155,"l":59.935,"n":3906,"o":61,"t":"2026-03-20T04:00:00Z","v":532909,"vw":60.462777},{"c":61.6,"h":62.3695,"l":61.13,"n":2550,"o":61.24,"t":"2026-03-23T04:00:00Z","v":335041,"vw":61.869102},{"c":62.19,"h":62.56,"l":60.87,"n":3649,"o":61.09,"t":"2026-03-24T04:00:00Z","v":503607,"vw":62.177837},{"c":62.69,"h":62.88,"l":61.94,"n":4237,"o":62.65,"t":"2026-03-25T04:00:00Z","v":545817,"vw":62.382992},{"c":62.37,"h":63.0199,"l":62.2401,"n":2314,"o":62.25,"t":"2026-03-26T04:00:00Z","v":368417,"vw":62.512604},{"c":61.54,"h":62.2699,"l":61.4,"n":2509,"o":62.07,"t":"2026-03-27T04:00:00Z","v":339404,"vw":61.882537},{"c":61.22,"h":62.09,"l":61.04,"n":3539,"o":62.09,"t":"2026-03-30T04:00:00Z","v":423253,"vw":61.456895},{"c":62.45,"h":62.92,"l":61.62,"n":4538,"o":61.93,"t":"2026-03-31T04:00:00Z","v":408409,"vw":62.130327},{"c":62.64,"h":63.14,"l":62.58,"n":3645,"o":62.66,"t":"2026-04-01T04:00:00Z","v":573109,"vw":62.871948},{"c":62.76,"h":63.12,"l":61.84,"n":5903,"o":62.13,"t":"2026-04-02T04:00:00Z","v":546572,"vw":62.438829},{"c":63.15,"h":63.22,"l":62.3502,"n":2483,"o":62.67,"t":"2026-04-06T04:00:00Z","v":581389,"vw":62.751847},{"c":63.2,"h":63.4565,"l":62.91,"n":3321,"o":63.05,"t":"2026-04-07T04:00:00Z","v":543969,"vw":63.157767},{"c":64.69,"h":64.9,"l":64.29,"n":4160,"o":64.41,"t":"2026-04-08T04:00:00Z","v":408771,"vw":64.591569},{"c":64.98,"h":65.1899,"l":64.33,"n":1761,"o":64.33,"t":"2026-04-09T04:00:00Z","v":224375,"vw":64.906643},{"c":64.61,"h":65.07,"l":64.51,"n":3060,"o":65.07,"t":"2026-04-10T04:00:00Z","v":338604,"vw":64.673827},{"c":65.22,"h":65.235,"l":64.305,"n":2066,"o":64.37,"t":"2026-04-13T04:00:00Z","v":350984,"vw":64.841767},{"c":65.1,"h":65.3399,"l":64.965,"n":1804,"o":65.27,"t":"2026-04-14T04:00:00Z","v":206726,"vw":65.192456},{"c":64.76,"h":65.04,"l":64.61,"n":2473,"o":65.01,"t":"2026-04-15T04:00:00Z","v":261355,"vw":64.78835},{"c":65.07,"h":65.2045,"l":64.72,"n":1712,"o":64.79,"t":"2026-04-16T04:00:00Z","v":231784,"vw":65.01916},{"c":66.23,"h":66.765,"l":65.4,"n":2449,"o":65.4,"t":"2026-04-17T04:00:00Z","v":290662,"vw":66.278511},{"c":66.61,"h":66.76,"l":66.01,"n":1641,"o":66.01,"t":"2026-04-20T04:00:00Z","v":205772,"vw":66.620756},{"c":66.37,"h":67.2,"l":66.185,"n":1512,"o":66.9,"t":"2026-04-21T04:00:00Z","v":202319,"vw":66.538264},{"c":66.37,"h":66.93,"l":66.17,"n":2405,"o":66.87,"t":"2026-04-22T04:00:00Z","v":316666,"vw":66.339805},{"c":66.59,"h":66.845,"l":66,"n":1578,"o":66.45,"t":"2026-04-23T04:00:00Z","v":277408,"vw":66.464663},{"c":66.49,"h":66.76,"l":66.2008,"n":2157,"o":66.63,"t":"2026-04-24T04:00:00Z","v":222616,"vw":66.499486},{"c":66.75,"h":67.23,"l":66.52,"n":2084,"o":66.52,"t":"2026-04-27T04:00:00Z","v":325095,"vw":66.803672},{"c":66.64,"h":67.24,"l":66.41,"n":1648,"o":66.96,"t":"2026-04-28T04:00:00Z","v":246723,"vw":66.636314},{"c":66.11,"h":66.8292,"l":65.87,"n":1911,"o":66.72,"t":"2026-04-29T04:00:00Z","v":243076,"vw":66.168279},{"c":67.16,"h":67.2535,"l":66.13,"n":1468,"o":66.13,"t":"2026-04-30T04:00:00Z","v":214839,"vw":67.023904},{"c":66.98,"h":67.33,"l":66.76,"n":1940,"o":67.33,"t":"2026-05-01T04:00:00Z","v":226730,"vw":66.981052},{"c":66.25,"h":66.98,"l":65.9699,"n":2224,"o":66.75,"t":"2026-05-04T04:00:00Z","v":239863,"vw":66.309301},{"c":67.14,"h":67.33,"l":66.36,"n":1799,"o":66.4,"t":"2026-05-05T04:00:00Z","v":233640,"vw":67.013576},{"c":67.62,"h":67.94,"l":67.49,"n":1673,"o":67.62,"t":"2026-05-06T04:00:00Z","v":231549,"vw":67.693838},{"c":66.91,"h":67.7,"l":66.86,"n":3138,"o":67.7,"t":"2026-05-07T04:00:00Z","v":373699,"vw":67.122001},{"c":67.25,"h":67.4151,"l":66.85,"n":1949,"o":67.19,"t":"2026-05-08T04:00:00Z","v":269030,"vw":67.235342},{"c":66.65,"h":67.5697,"l":66.63,"n":3091,"o":67.5,"t":"2026-05-11T04:00:00Z","v":387596,"vw":66.902916},{"c":66.22,"h":66.64,"l":65.6,"n":2571,"o":66.64,"t":"2026-05-12T04:00:00Z","v":288395,"vw":66.032824},{"c":65.84,"h":66.22,"l":65.63,"n":1953,"o":66.22,"t":"2026-05-13T04:00:00Z","v":435099,"vw":65.921484},{"c":66.25,"h":66.7177,"l":66.13,"n":1955,"o":66.21,"t":"2026-05-14T04:00:00Z","v":265961,"vw":66.405713},{"c":65.32,"h":65.99,"l":65.23,"n":2953,"o":65.99,"t":"2026-05-15T04:00:00Z","v":312158,"vw":65.422639},{"c":65.84,"h":66.23,"l":65.38,"n":3098,"o":65.55,"t":"2026-05-18T04:00:00Z","v":492744,"vw":65.95812},{"c":65.19,"h":65.67,"l":64.965,"n":2736,"o":65.67,"t":"2026-05-19T04:00:00Z","v":319715,"vw":65.363138},{"c":66.42,"h":66.4501,"l":65.07,"n":3253,"o":65.42,"t":"2026-05-20T04:00:00Z","v":354477,"vw":66.14144},{"c":66.5,"h":66.69,"l":65.57,"n":2801,"o":66.12,"t":"2026-05-21T04:00:00Z","v":339303,"vw":66.33008},{"c":66.95,"h":67.0099,"l":66.55,"n":1893,"o":66.7,"t":"2026-05-22T04:00:00Z","v":247452,"vw":66.838539},{"c":67.58,"h":67.7401,"l":67.18,"n":1822,"o":67.22,"t":"2026-05-26T04:00:00Z","v":304585,"vw":67.469799},{"c":67.5,"h":68.05,"l":67.42,"n":2392,"o":67.67,"t":"2026-05-27T04:00:00Z","v":489627,"vw":67.62304},{"c":67.59,"h":67.64,"l":66.98,"n":2008,"o":67.31,"t":"2026-05-28T04:00:00Z","v":332256,"vw":67.519984},{"c":67.19,"h":67.4808,"l":67.1,"n":2001,"o":67.46,"t":"2026-05-29T04:00:00Z","v":226679,"vw":67.359134},{"c":67.13,"h":67.2194,"l":66.68,"n":2237,"o":67.19,"t":"2026-06-01T04:00:00Z","v":261605,"vw":67.018954},{"c":67.72,"h":67.91,"l":67.1187,"n":2386,"o":67.16,"t":"2026-06-02T04:00:00Z","v":263945,"vw":67.721038},{"c":67.21,"h":67.565,"l":67.21,"n":2430,"o":67.47,"t":"2026-06-03T04:00:00Z","v":352030,"vw":67.405767},{"c":67.89,"h":68.03,"l":67.43,"n":1645,"o":67.43,"t":"2026-06-04T04:00:00Z","v":204200,"vw":67.873242},{"c":67.12,"h":67.92,"l":66.955,"n":1815,"o":67.69,"t":"2026-06-05T04:00:00Z","v":264941,"vw":67.363839},{"c":67.43,"h":67.92,"l":67.43,"n":2542,"o":67.52,"t":"2026-06-08T04:00:00Z","v":281354,"vw":67.660325},{"c":68.12,"h":68.865,"l":67.18,"n":3682,"o":67.9,"t":"2026-06-09T04:00:00Z","v":442891,"vw":68.009044},{"c":67.69,"h":68.77,"l":67.68,"n":2124,"o":68.08,"t":"2026-06-10T04:00:00Z","v":258100,"vw":68.135417},{"c":68.92,"h":68.93,"l":67.76,"n":3206,"o":68.19,"t":"2026-06-11T04:00:00Z","v":396594,"vw":68.447804},{"c":69.58,"h":69.87,"l":68.92,"n":2451,"o":69.1,"t":"2026-06-12T04:00:00Z","v":277115,"vw":69.580365},{"c":69.11,"h":70.255,"l":69.025,"n":2536,"o":69.92,"t":"2026-06-15T04:00:00Z","v":444009,"vw":69.436777},{"c":68.99,"h":69.71,"l":68.89,"n":1952,"o":69.28,"t":"2026-06-16T04:00:00Z","v":231411,"vw":69.187309},{"c":67.92,"h":69.331,"l":67.68,"n":2680,"o":68.96,"t":"2026-06-17T04:00:00Z","v":354250,"vw":68.480378},{"c":68.48,"h":68.6105,"l":68.175,"n":1488,"o":68.45,"t":"2026-06-18T04:00:00Z","v":169579,"vw":68.460523},{"c":68.56,"h":68.87,"l":68.48,"n":1862,"o":68.58,"t":"2026-06-22T04:00:00Z","v":231747,"vw":68.631602},{"c":68.32,"h":68.635,"l":67.865,"n":1825,"o":67.95,"t":"2026-06-23T04:00:00Z","v":243252,"vw":68.364891},{"c":68.95,"h":69.265,"l":68.445,"n":2584,"o":68.45,"t":"2026-06-24T04:00:00Z","v":333320,"vw":68.948114},{"c":69.6,"h":70.11,"l":69.2201,"n":2771,"o":69.37,"t":"2026-06-25T04:00:00Z","v":402359,"vw":69.68639},{"c":69.91,"h":70.027,"l":69.31,"n":2129,"o":69.31,"t":"2026-06-26T04:00:00Z","v":223167,"vw":69.574911},{"c":69.86,"h":69.95,"l":69.285,"n":2463,"o":69.95,"t":"2026-06-29T04:00:00Z","v":291299,"vw":69.610669},{"c":69.9,"h":70.05,"l":69.4901,"n":2475,"o":69.83,"t":"2026-06-30T04:00:00Z","v":257923,"vw":69.891381},{"c":69.72,"h":70.43,"l":69.69,"n":4000,"o":69.77,"t":"2026-07-01T04:00:00Z","v":625461,"vw":70.135051},{"c":69.58,"h":70.42,"l":69.06,"n":2797,"o":69.98,"t":"2026-07-02T04:00:00Z","v":308744,"vw":69.515011},{"c":69.76,"h":70.04,"l":69.4501,"n":1837,"o":69.64,"t":"2026-07-06T04:00:00Z","v":229384,"vw":69.709802},{"c":69.35,"h":70.01,"l":69.3,"n":2879,"o":69.81,"t":"2026-07-07T04:00:00Z","v":379242,"vw":69.461643},{"c":68.61,"h":69.22,"l":68.23,"n":2360,"o":69.22,"t":"2026-07-08T04:00:00Z","v":437904,"vw":68.553977},{"c":69.22,"h":69.5,"l":68.725,"n":1955,"o":68.89,"t":"2026-07-09T04:00:00Z","v":313217,"vw":69.291923},{"c":69.65,"h":69.77,"l":69.35,"n":2455,"o":69.49,"t":"2026-07-10T04:00:00Z","v":326537,"vw":69.634057},{"c":69.69,"h":70.205,"l":69.6,"n":3173,"o":69.76,"t":"2026-07-13T04:00:00Z","v":483993,"vw":69.760068},{"c":69.71,"h":70.1618,"l":69.49,"n":1785,"o":70.03,"t":"2026-07-14T04:00:00Z","v":198274,"vw":69.646355},{"c":70.03,"h":70.4299,"l":69.79,"n":1970,"o":69.87,"t":"2026-07-15T04:00:00Z","v":255301,"vw":70.070979},{"c":71.15,"h":71.25,"l":70,"n":3533,"o":70,"t":"2026-07-16T04:00:00Z","v":478325,"vw":71.048412},{"c":70.61,"h":71.39,"l":70.31,"n":2176,"o":70.75,"t":"2026-07-17T04:00:00Z","v":268684,"vw":70.632699},{"c":69.95,"h":70.72,"l":69.94,"n":2538,"o":70.72,"t":"2026-07-20T04:00:00Z","v":273790,"vw":70.23568},{"c":70.52,"h":70.52,"l":69.82,"n":2324,"o":70.23,"t":"2026-07-21T04:00:00Z","v":319884,"vw":70.391669},{"c":70.62,"h":70.955,"l":70.48,"n":2598,"o":70.65,"t":"2026-07-22T04:00:00Z","v":409661,"vw":70.638848},{"c":69.93,"h":70.29,"l":69.64,"n":5115,"o":70.19,"t":"2026-07-23T04:00:00Z","v":1054318,"vw":69.924911},{"c":70.57,"h":70.955,"l":70.22,"n":2878,"o":70.27,"t":"2026-07-24T04:00:00Z","v":283527,"vw":70.629261},{"c":70.77,"h":71.27,"l":70.5601,"n":2019,"o":70.77,"t":"2026-07-27T04:00:00Z","v":263867,"vw":70.800432},{"c":71.52,"h":71.58,"l":70.98,"n":2044,"o":70.98,"t":"2026-07-28T04:00:00Z","v":225212,"vw":71.404808},{"c":70.98,"h":71.74,"l":70.84,"n":2708,"o":71.34,"t":"2026-07-29T04:00:00Z","v":312433,"vw":71.202328},{"c":70.84,"h":71.15,"l":70.165,"n":3688,"o":71.15,"t":"2026-07-30T04:00:00Z","v":543438,"vw":70.746043},{"c":70.73,"h":70.99,"l":70.095,"n":2105,"o":70.99,"t":"2026-07-31T04:00:00Z","v":194172,"vw":70.693783},{"c":71.66,"h":71.76,"l":70.87,"n":2066,"o":70.87,"t":"2026-08-03T04:00:00Z","v":249456,"vw":71.529843},{"c":72.62,"h":72.68,"l":71.43,"n":3066,"o":71.6,"t":"2026-08-04T04:00:00Z","v":371076,"vw":72.391365},{"c":72.02,"h":72.7999,"l":72.02,"n":2179,"o":72.7,"t":"2026-08-05T04:00:00Z","v":260433,"vw":72.291052},{"c":71.66,"h":72.43,"l":71.66,"n":2476,"o":72.37,"t":"2026-08-06T04:00:00Z","v":303421,"vw":71.965206},{"c":71.97,"h":72.11,"l":71.5,"n":3521,"o":71.86,"t":"2026-08-07T04:00:00Z","v":306604,"vw":71.972762},{"c":71.87,"h":72.05,"l":71.66,"n":2312,"o":71.79,"t":"2026-08-10T04:00:00Z","v":246029,"vw":71.867102},{"c":72,"h":72.28,"l":71.81,"n":2117,"o":71.88,"t":"2026-08-11T04:00:00Z","v":222927,"vw":72.142157},{"c":72.14,"h":72.238,"l":71.58,"n":2130,"o":72.19,"t":"2026-08-12T04:00:00Z","v":246074,"vw":72.001705},{"c":72.39,"h":72.72,"l":72.2046,"n":1820,"o":72.4,"t":"2026-08-13T04:00:00Z","v":188878,"vw":72.340505},{"c":72.72,"h":72.81,"l":72.331,"n":1939,"o":72.43,"t":"2026-08-14T04:00:00Z","v":183181,"vw":72.658442},{"c":72.34,"h":72.68,"l":72.28,"n":2073,"o":72.53,"t":"2026-08-17T04:00:00Z","v":279011,"vw":72.385676},{"c":71.65,"h":72.732,"l":71.63,"n":1961,"o":72.44,"t":"2026-08-18T04:00:00Z","v":212052,"vw":71.938641},{"c":71.69,"h":72.455,"l":71.59,"n":1974,"o":72.17,"t":"2026-08-19T04:00:00Z","v":210991,"vw":71.918991},{"c":71.19,"h":71.62,"l":71.1358,"n":2181,"o":71.34,"t":"2026-08-20T04:00:00Z","v":253394,"vw":71.280058},{"c":71.67,"h":71.76,"l":71.35,"n":2096,"o":71.63,"t":"2026-08-21T04:00:00Z","v":283126,"vw":71.625379},{"c":71.4,"h":71.895,"l":71.26,"n":2910,"o":71.75,"t":"2026-08-24T04:00:00Z","v":354619,"vw":71.435446},{"c":71.25,"h":71.7101,"l":70.95,"n":2070,"o":71.55,"t":"2026-08-25T04:00:00Z","v":254295,"vw":71.136859},{"c":71.41,"h":71.705,"l":71.05,"n":2053,"o":71.3,"t":"2026-08-26T04:00:00Z","v":264598,"vw":71.48225},{"c":71.36,"h":71.525,"l":70.91,"n":1935,"o":71.26,"t":"2026-08-27T04:00:00Z","v":228696,"vw":71.355206},{"c":71.17,"h":71.9842,"l":71.0513,"n":2358,"o":71.66,"t":"2026-08-28T04:00:00Z","v":299908,"vw":71.27892},{"c":70.86,"h":71.25,"l":70.74,"n":1685,"o":71.25,"t":"2026-08-31T04:00:00Z","v":191624,"vw":70.840136},{"c":70.37,"h":71,"l":70.2,"n":2289,"o":70.71,"t":"2026-09-01T04:00:00Z","v":272879,"vw":70.445927},{"c":71.25,"h":71.56,"l":70.54,"n":3169,"o":70.54,"t":"2026-09-02T04:00:00Z","v":396633,"vw":71.379285},{"c":71.55,"h":71.78,"l":71.15,"n":2751,"o":71.57,"t":"2026-09-03T04:00:00Z","v":325211,"vw":71.519102},{"c":71.82,"h":71.9,"l":71.14,"n":1617,"o":71.14,"t":"2026-09-04T04:00:00Z","v":497946,"vw":71.723492},{"c":70.95,"h":71.77,"l":70.87,"n":2014,"o":71.69,"t":"2026-09-08T04:00:00Z","v":254258,"vw":71.25305},{"c":70.37,"h":70.85,"l":70.2501,"n":2296,"o":70.76,"t":"2026-09-09T04:00:00Z","v":233676,"vw":70.437144},{"c":70.02,"h":70.16,"l":69.69,"n":1759,"o":70.15,"t":"2026-09-10T04:00:00Z","v":232769,"vw":69.913755},{"c":70.42,"h":70.705,"l":70.1669,"n":1709,"o":70.57,"t":"2026-09-11T04:00:00Z","v":221178,"vw":70.36002},{"c":70.17,"h":70.57,"l":70.02,"n":2363,"o":70.22,"t":"2026-09-14T04:00:00Z","v":266257,"vw":70.273231},{"c":70.06,"h":70.271,"l":69.9,"n":2030,"o":70.18,"t":"2026-09-15T04:00:00Z","v":243361,"vw":70.083247},{"c":69.37,"h":70.23,"l":68.71,"n":2269,"o":70.11,"t":"2026-09-16T04:00:00Z","v":306352,"vw":69.649423},{"c":69.41,"h":70.06,"l":69.34,"n":1452,"o":70.06,"t":"2026-09-17T04:00:00Z","v":182378,"vw":69.593511},{"c":68.81,"h":69.24,"l":68.69,"n":1262,"o":69.24,"t":"2026-09-18T04:00:00Z","v":182162,"vw":68.846508},{"c":68.73,"h":69.31,"l":68.68,"n":1958,"o":69.31,"t":"2026-09-21T04:00:00Z","v":269511,"vw":68.91383},{"c":68.49,"h":69.095,"l":68.45,"n":1719,"o":68.81,"t":"2026-09-22T04:00:00Z","v":308895,"vw":68.662439},{"c":67.89,"h":68.49,"l":67.87,"n":2569,"o":68.45,"t":"2026-09-23T04:00:00Z","v":376626,"vw":68.179552},{"c":67.66,"h":68.1,"l":67.45,"n":2463,"o":67.93,"t":"2026-09-24T04:00:00Z","v":394296,"vw":67.77212},{"c":68.03,"h":68.155,"l":67.53,"n":1914,"o":67.88,"t":"2026-09-25T04:00:00Z","v":314226,"vw":67.980129},{"c":67.4,"h":67.86,"l":67.27,"n":2877,"o":67.72,"t":"2026-09-28T04:00:00Z","v":300602,"vw":67.528764},{"c":67.04,"h":67.46,"l":66.72,"n":3093,"o":67.35,"t":"2026-09-29T04:00:00Z","v":362169,"vw":66.930593},{"c":66.44,"h":67.23,"l":66.42,"n":3810,"o":67.16,"t":"2026-09-30T04:00:00Z","v":385100,"vw":66.725816},{"c":67.13,"h":67.13,"l":65.87,"n":2483,"o":66.3,"t":"2026-10-01T04:00:00Z","v":335144,"vw":66.7337},{"c":67.76,"h":68.0199,"l":67.48,"n":1856,"o":67.58,"t":"2026-10-02T04:00:00Z","v":195873,"vw":67.766422},{"c":67.99,"h":68.28,"l":67.1201,"n":4165,"o":67.44,"t":"2026-10-05T04:00:00Z","v":217623,"vw":67.971106},{"c":67.96,"h":68.34,"l":67.85,"n":2051,"o":68.02,"t":"2026-10-06T04:00:00Z","v":262489,"vw":68.064267},{"c":67.08,"h":67.645,"l":66.72,"n":2967,"o":67.45,"t":"2026-10-07T04:00:00Z","v":419459,"vw":67.034535},{"c":67.56,"h":67.665,"l":66.68,"n":3060,"o":66.68,"t":"2026-10-08T04:00:00Z","v":372822,"vw":67.300813},{"c":67.27,"h":67.8499,"l":67.27,"n":2180,"o":67.61,"t":"2026-10-09T04:00:00Z","v":280973,"vw":67.444658},{"c":67.42,"h":67.73,"l":67.36,"n":1411,"o":67.36,"t":"2026-10-12T04:00:00Z","v":230411,"vw":67.580048},{"c":67.76,"h":68.005,"l":67.37,"n":2259,"o":67.82,"t":"2026-10-13T04:00:00Z","v":327470,"vw":67.697721},{"c":67.18,"h":67.59,"l":66.72,"n":1387,"o":67.41,"t":"2026-10-14T04:00:00Z","v":217856,"vw":66.978627},{"c":68.09,"h":68.09,"l":67.32,"n":1851,"o":67.38,"t":"2026-10-15T04:00:00Z","v":238583,"vw":67.871983},{"c":67.975,"h":68.83,"l":67.76,"n":1727,"o":68.32,"t":"2026-10-16T04:00:00Z","v":252569,"vw":68.070467},{"c":67.66,"h":68.1703,"l":67.65,"n":2121,"o":67.97,"t":"2026-10-19T04:00:00Z","v":306743,"vw":67.808123},{"c":68.49,"h":68.675,"l":67.785,"n":1665,"o":67.84,"t":"2026-10-20T04:00:00Z","v":275165,"vw":68.422411},{"c":68.57,"h":68.75,"l":68.22,"n":1256,"o":68.75,"t":"2026-10-21T04:00:00Z","v":263756,"vw":68.516188},{"c":69.34,"h":69.34,"l":68.14,"n":2784,"o":68.14,"t":"2026-10-22T04:00:00Z","v":334895,"vw":68.987067}],"volatilityBars":[{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-09-22T13:15:00Z","v":100,"vw":68.81},{"c":68.87,"h":68.97,"l":68.765,"n":75,"o":68.81,"t":"2026-09-22T13:30:00Z","v":18371,"vw":68.812782},{"c":68.87,"h":68.87,"l":68.8,"n":26,"o":68.845,"t":"2026-09-22T13:45:00Z","v":1782,"vw":68.835377},{"c":69.095,"h":69.095,"l":68.9104,"n":45,"o":68.9778,"t":"2026-09-22T14:00:00Z","v":4397,"vw":69.040052},{"c":68.84,"h":69.06,"l":68.84,"n":32,"o":69.03,"t":"2026-09-22T14:15:00Z","v":5775,"vw":68.87071},{"c":68.67,"h":68.835,"l":68.67,"n":65,"o":68.83,"t":"2026-09-22T14:30:00Z","v":9285,"vw":68.784596},{"c":68.63,"h":68.635,"l":68.56,"n":37,"o":68.61,"t":"2026-09-22T14:45:00Z","v":66561,"vw":68.60038},{"c":68.63,"h":68.6556,"l":68.6,"n":40,"o":68.6,"t":"2026-09-22T15:00:00Z","v":4988,"vw":68.617246},{"c":68.57,"h":68.635,"l":68.54,"n":37,"o":68.635,"t":"2026-09-22T15:15:00Z","v":6408,"vw":68.584502},{"c":68.485,"h":68.536,"l":68.475,"n":18,"o":68.536,"t":"2026-09-22T15:30:00Z","v":5870,"vw":68.491878},{"c":68.612,"h":68.63,"l":68.49,"n":20,"o":68.49,"t":"2026-09-22T15:45:00Z","v":4849,"vw":68.590464},{"c":68.68,"h":68.68,"l":68.64,"n":30,"o":68.65,"t":"2026-09-22T16:00:00Z","v":3835,"vw":68.660781},{"c":68.66,"h":68.66,"l":68.6401,"n":15,"o":68.66,"t":"2026-09-22T16:15:00Z","v":3398,"vw":68.64971},{"c":68.735,"h":68.74,"l":68.6835,"n":22,"o":68.69,"t":"2026-09-22T16:30:00Z","v":3391,"vw":68.709734},{"c":68.7486,"h":68.75,"l":68.69,"n":29,"o":68.69,"t":"2026-09-22T16:45:00Z","v":2564,"vw":68.727065},{"c":68.6699,"h":68.7496,"l":68.625,"n":36,"o":68.7203,"t":"2026-09-22T17:00:00Z","v":4548,"vw":68.702381},{"c":68.67,"h":68.67,"l":68.63,"n":37,"o":68.64,"t":"2026-09-22T17:15:00Z","v":4197,"vw":68.641327},{"c":68.69,"h":68.72,"l":68.68,"n":24,"o":68.68,"t":"2026-09-22T17:30:00Z","v":7093,"vw":68.688835},{"c":68.83,"h":68.8401,"l":68.71,"n":91,"o":68.72,"t":"2026-09-22T17:45:00Z","v":8036,"vw":68.768926},{"c":68.7399,"h":68.85,"l":68.7399,"n":43,"o":68.8099,"t":"2026-09-22T18:00:00Z","v":14592,"vw":68.789432},{"c":68.7118,"h":68.7599,"l":68.7,"n":25,"o":68.7399,"t":"2026-09-22T18:15:00Z","v":3323,"vw":68.727494},{"c":68.6292,"h":68.735,"l":68.625,"n":44,"o":68.7,"t":"2026-09-22T18:30:00Z","v":6929,"vw":68.665072},{"c":68.66,"h":68.66,"l":68.62,"n":28,"o":68.635,"t":"2026-09-22T18:45:00Z","v":5902,"vw":68.647391},{"c":68.63,"h":68.68,"l":68.58,"n":124,"o":68.66,"t":"2026-09-22T19:00:00Z","v":34571,"vw":68.63341},{"c":68.63,"h":68.64,"l":68.6,"n":114,"o":68.62,"t":"2026-09-22T19:15:00Z","v":20996,"vw":68.622811},{"c":68.68,"h":68.715,"l":68.61,"n":96,"o":68.62,"t":"2026-09-22T19:30:00Z","v":22225,"vw":68.675263},{"c":68.49,"h":68.71,"l":68.45,"n":134,"o":68.7,"t":"2026-09-22T19:45:00Z","v":20209,"vw":68.561765},{"c":68.49,"h":68.49,"l":68.49,"n":4,"o":68.49,"t":"2026-09-22T20:00:00Z","v":1158,"vw":68.49},{"c":68.9,"h":68.95,"l":68.5,"n":83,"o":68.5,"t":"2026-09-22T20:45:00Z","v":3860,"vw":68.691156},{"c":68.65,"h":68.65,"l":68.6,"n":9,"o":68.6,"t":"2026-09-22T21:15:00Z","v":2675,"vw":68.612744},{"c":68.65,"h":68.65,"l":68.65,"n":2,"o":68.65,"t":"2026-09-22T22:00:00Z","v":994,"vw":68.65},{"c":68.185,"h":68.45,"l":68.18,"n":57,"o":68.45,"t":"2026-09-23T13:30:00Z","v":11308,"vw":68.389551},{"c":68.16,"h":68.16,"l":68.01,"n":28,"o":68.13,"t":"2026-09-23T13:45:00Z","v":3508,"vw":68.101008},{"c":68.3499,"h":68.3499,"l":68.15,"n":56,"o":68.19,"t":"2026-09-23T14:00:00Z","v":4117,"vw":68.208303},{"c":68.25,"h":68.425,"l":68.215,"n":69,"o":68.355,"t":"2026-09-23T14:15:00Z","v":7590,"vw":68.346507},{"c":68.21,"h":68.38,"l":68.21,"n":165,"o":68.3,"t":"2026-09-23T14:30:00Z","v":16151,"vw":68.315387},{"c":68.3,"h":68.32,"l":68.17,"n":132,"o":68.2,"t":"2026-09-23T14:45:00Z","v":17046,"vw":68.251987},{"c":68.45,"h":68.45,"l":68.285,"n":68,"o":68.31,"t":"2026-09-23T15:00:00Z","v":8472,"vw":68.364169},{"c":68.44,"h":68.49,"l":68.42,"n":108,"o":68.44,"t":"2026-09-23T15:15:00Z","v":24520,"vw":68.47136},{"c":68.3599,"h":68.42,"l":68.3599,"n":42,"o":68.3799,"t":"2026-09-23T15:30:00Z","v":8939,"vw":68.393764},{"c":68.41,"h":68.425,"l":68.38,"n":36,"o":68.42,"t":"2026-09-23T15:45:00Z","v":3697,"vw":68.400922},{"c":68.39,"h":68.39,"l":68.3248,"n":47,"o":68.38,"t":"2026-09-23T16:00:00Z","v":6725,"vw":68.346787},{"c":68.419,"h":68.42,"l":68.36,"n":71,"o":68.38,"t":"2026-09-23T16:15:00Z","v":13696,"vw":68.407779},{"c":68.4,"h":68.46,"l":68.38,"n":31,"o":68.46,"t":"2026-09-23T16:30:00Z","v":2446,"vw":68.42223},{"c":68.25,"h":68.39,"l":68.25,"n":43,"o":68.39,"t":"2026-09-23T16:45:00Z","v":7256,"vw":68.359068},{"c":68.21,"h":68.25,"l":68.16,"n":83,"o":68.25,"t":"2026-09-23T17:00:00Z","v":10701,"vw":68.186077},{"c":68.24,"h":68.27,"l":68.19,"n":59,"o":68.19,"t":"2026-09-23T17:15:00Z","v":29785,"vw":68.239655},{"c":68.2601,"h":68.27,"l":68.14,"n":156,"o":68.23,"t":"2026-09-23T17:30:00Z","v":19684,"vw":68.196336},{"c":68.29,"h":68.29,"l":68.24,"n":57,"o":68.25,"t":"2026-09-23T17:45:00Z","v":7346,"vw":68.263984},{"c":68.21,"h":68.3098,"l":68.21,"n":67,"o":68.2901,"t":"2026-09-23T18:00:00Z","v":10740,"vw":68.258938},{"c":68.19,"h":68.23,"l":68.19,"n":45,"o":68.21,"t":"2026-09-23T18:15:00Z","v":3669,"vw":68.213098},{"c":68.03,"h":68.155,"l":68.03,"n":50,"o":68.14,"t":"2026-09-23T18:30:00Z","v":6133,"vw":68.09507},{"c":68.08,"h":68.09,"l":68.01,"n":72,"o":68.045,"t":"2026-09-23T18:45:00Z","v":7414,"vw":68.055004},{"c":68.07,"h":68.1099,"l":68.02,"n":165,"o":68.0928,"t":"2026-09-23T19:00:00Z","v":19803,"vw":68.077665},{"c":68.02,"h":68.06,"l":68,"n":152,"o":68.05,"t":"2026-09-23T19:15:00Z","v":47056,"vw":68.032915},{"c":68.05,"h":68.07,"l":68.02,"n":108,"o":68.02,"t":"2026-09-23T19:30:00Z","v":14800,"vw":68.037993},{"c":67.895,"h":68.04,"l":67.87,"n":319,"o":68.04,"t":"2026-09-23T19:45:00Z","v":36128,"vw":67.917372},{"c":67.89,"h":67.89,"l":67.89,"n":3,"o":67.89,"t":"2026-09-23T20:00:00Z","v":22073,"vw":67.89},{"c":67.85,"h":67.85,"l":67.7,"n":61,"o":67.7,"t":"2026-09-24T09:15:00Z","v":6218,"vw":67.752107},{"c":67.6,"h":67.6,"l":67.35,"n":50,"o":67.4,"t":"2026-09-24T10:15:00Z","v":6261,"vw":67.523849},{"c":67.78,"h":68.1,"l":67.75,"n":88,"o":67.93,"t":"2026-09-24T13:30:00Z","v":14330,"vw":67.902633},{"c":67.86,"h":67.8825,"l":67.74,"n":129,"o":67.74,"t":"2026-09-24T13:45:00Z","v":9796,"vw":67.837559},{"c":67.9,"h":67.95,"l":67.83,"n":80,"o":67.8899,"t":"2026-09-24T14:00:00Z","v":105515,"vw":67.944645},{"c":67.72,"h":67.9,"l":67.705,"n":34,"o":67.9,"t":"2026-09-24T14:15:00Z","v":6227,"vw":67.792057},{"c":67.645,"h":67.79,"l":67.645,"n":39,"o":67.7514,"t":"2026-09-24T14:30:00Z","v":5236,"vw":67.721299},{"c":67.6,"h":67.645,"l":67.6,"n":32,"o":67.63,"t":"2026-09-24T14:45:00Z","v":4698,"vw":67.624639},{"c":67.545,"h":67.63,"l":67.545,"n":41,"o":67.62,"t":"2026-09-24T15:00:00Z","v":4250,"vw":67.601582},{"c":67.56,"h":67.6,"l":67.53,"n":41,"o":67.6,"t":"2026-09-24T15:15:00Z","v":2964,"vw":67.559551},{"c":67.55,"h":67.5799,"l":67.54,"n":35,"o":67.565,"t":"2026-09-24T15:30:00Z","v":6692,"vw":67.556401},{"c":67.5,"h":67.56,"l":67.4931,"n":41,"o":67.56,"t":"2026-09-24T15:45:00Z","v":4229,"vw":67.508808},{"c":67.5,"h":67.505,"l":67.45,"n":52,"o":67.45,"t":"2026-09-24T16:00:00Z","v":16762,"vw":67.478665},{"c":67.77,"h":67.91,"l":67.55,"n":186,"o":67.57,"t":"2026-09-24T16:15:00Z","v":16617,"vw":67.731883},{"c":67.855,"h":67.9075,"l":67.7048,"n":59,"o":67.76,"t":"2026-09-24T16:30:00Z","v":11474,"vw":67.75281},{"c":67.8,"h":67.835,"l":67.79,"n":39,"o":67.8,"t":"2026-09-24T16:45:00Z","v":5561,"vw":67.809772},{"c":67.7299,"h":67.785,"l":67.72,"n":38,"o":67.74,"t":"2026-09-24T17:00:00Z","v":2253,"vw":67.753383},{"c":67.678,"h":67.74,"l":67.66,"n":53,"o":67.74,"t":"2026-09-24T17:15:00Z","v":7349,"vw":67.689192},{"c":67.67,"h":67.695,"l":67.65,"n":35,"o":67.695,"t":"2026-09-24T17:30:00Z","v":3872,"vw":67.658413},{"c":67.74,"h":67.74,"l":67.625,"n":15,"o":67.63,"t":"2026-09-24T17:45:00Z","v":1207,"vw":67.707011},{"c":67.74,"h":67.75,"l":67.6699,"n":82,"o":67.74,"t":"2026-09-24T18:00:00Z","v":11006,"vw":67.718156},{"c":67.86,"h":67.86,"l":67.72,"n":52,"o":67.74,"t":"2026-09-24T18:15:00Z","v":6503,"vw":67.809605},{"c":67.689,"h":67.8,"l":67.68,"n":90,"o":67.775,"t":"2026-09-24T18:30:00Z","v":17585,"vw":67.708423},{"c":67.7,"h":67.73,"l":67.64,"n":131,"o":67.69,"t":"2026-09-24T18:45:00Z","v":21294,"vw":67.687383},{"c":67.66,"h":67.7099,"l":67.62,"n":87,"o":67.665,"t":"2026-09-24T19:00:00Z","v":17142,"vw":67.660164},{"c":67.68,"h":67.685,"l":67.62,"n":95,"o":67.659,"t":"2026-09-24T19:15:00Z","v":20106,"vw":67.659477},{"c":67.75,"h":67.75,"l":67.6901,"n":216,"o":67.7,"t":"2026-09-24T19:30:00Z","v":35341,"vw":67.712323},{"c":67.7,"h":67.74,"l":67.65,"n":151,"o":67.73,"t":"2026-09-24T19:45:00Z","v":15444,"vw":67.712517},{"c":67.66,"h":67.66,"l":67.66,"n":4,"o":67.66,"t":"2026-09-24T20:00:00Z","v":1726,"vw":67.66},{"c":67.75,"h":67.75,"l":67.75,"n":15,"o":67.75,"t":"2026-09-25T10:00:00Z","v":1013,"vw":67.75},{"c":67.87,"h":67.88,"l":67.648,"n":57,"o":67.88,"t":"2026-09-25T13:30:00Z","v":5867,"vw":67.807968},{"c":67.8249,"h":67.8249,"l":67.79,"n":9,"o":67.79,"t":"2026-09-25T13:45:00Z","v":431,"vw":67.808733},{"c":67.74,"h":67.786,"l":67.53,"n":85,"o":67.77,"t":"2026-09-25T14:00:00Z","v":13096,"vw":67.642},{"c":67.78,"h":67.805,"l":67.71,"n":54,"o":67.745,"t":"2026-09-25T14:15:00Z","v":12787,"vw":67.750919},{"c":67.74,"h":67.77,"l":67.73,"n":33,"o":67.76,"t":"2026-09-25T14:30:00Z","v":3504,"vw":67.742339},{"c":67.77,"h":67.79,"l":67.72,"n":38,"o":67.76,"t":"2026-09-25T14:45:00Z","v":2740,"vw":67.753396},{"c":67.835,"h":67.89,"l":67.79,"n":18,"o":67.81,"t":"2026-09-25T15:00:00Z","v":1908,"vw":67.835274},{"c":67.79,"h":67.87,"l":67.775,"n":34,"o":67.805,"t":"2026-09-25T15:15:00Z","v":4331,"vw":67.807516},{"c":67.74,"h":67.88,"l":67.73,"n":50,"o":67.82,"t":"2026-09-25T15:30:00Z","v":6329,"vw":67.805504},{"c":67.92,"h":67.92,"l":67.6998,"n":62,"o":67.6998,"t":"2026-09-25T15:45:00Z","v":8977,"vw":67.854535},{"c":68.155,"h":68.155,"l":67.93,"n":65,"o":67.93,"t":"2026-09-25T16:00:00Z","v":8820,"vw":68.105997},{"c":68.1,"h":68.15,"l":68.04,"n":61,"o":68.13,"t":"2026-09-25T16:15:00Z","v":24394,"vw":68.082524},{"c":68.0854,"h":68.1295,"l":68,"n":79,"o":68.11,"t":"2026-09-25T16:30:00Z","v":24325,"vw":68.114828},{"c":67.98,"h":68.03,"l":67.98,"n":52,"o":68.015,"t":"2026-09-25T16:45:00Z","v":19007,"vw":68.025569},{"c":68.02,"h":68.02,"l":67.99,"n":39,"o":68.01,"t":"2026-09-25T17:00:00Z","v":2144,"vw":68.001451},{"c":67.9752,"h":67.9897,"l":67.96,"n":40,"o":67.98,"t":"2026-09-25T17:15:00Z","v":5328,"vw":67.980239},{"c":67.9699,"h":67.98,"l":67.88,"n":60,"o":67.98,"t":"2026-09-25T17:30:00Z","v":9882,"vw":67.930563},{"c":67.975,"h":67.975,"l":67.925,"n":63,"o":67.95,"t":"2026-09-25T17:45:00Z","v":3912,"vw":67.943535},{"c":68.0099,"h":68.0099,"l":67.95,"n":37,"o":67.97,"t":"2026-09-25T18:00:00Z","v":4648,"vw":67.969768},{"c":68.0066,"h":68.02,"l":67.97,"n":78,"o":68.01,"t":"2026-09-25T18:15:00Z","v":13813,"vw":68.006281},{"c":67.96,"h":68.0196,"l":67.95,"n":35,"o":68.005,"t":"2026-09-25T18:30:00Z","v":9365,"vw":67.980701},{"c":67.9722,"h":67.99,"l":67.94,"n":42,"o":67.96,"t":"2026-09-25T18:45:00Z","v":10498,"vw":67.966955},{"c":68.05,"h":68.05,"l":67.94,"n":113,"o":67.98,"t":"2026-09-25T19:00:00Z","v":15730,"vw":67.991553},{"c":67.98,"h":68.0599,"l":67.97,"n":121,"o":68.04,"t":"2026-09-25T19:15:00Z","v":65900,"vw":68.033134},{"c":68.1,"h":68.1,"l":67.96,"n":80,"o":67.97,"t":"2026-09-25T19:30:00Z","v":16765,"vw":67.985917},{"c":67.96,"h":68.14,"l":67.95,"n":111,"o":68.09,"t":"2026-09-25T19:45:00Z","v":12684,"vw":68.084421},{"c":68.03,"h":68.03,"l":68.03,"n":3,"o":68.03,"t":"2026-09-25T20:00:00Z","v":349,"vw":68.03},{"c":67.72,"h":71.73,"l":67.72,"n":3,"o":71.73,"t":"2026-09-28T13:15:00Z","v":650,"vw":71.061667},{"c":67.61,"h":67.72,"l":67.43,"n":111,"o":67.7,"t":"2026-09-28T13:30:00Z","v":11331,"vw":67.612432},{"c":67.63,"h":67.66,"l":67.55,"n":134,"o":67.61,"t":"2026-09-28T13:45:00Z","v":6667,"vw":67.614061},{"c":67.77,"h":67.86,"l":67.58,"n":108,"o":67.65,"t":"2026-09-28T14:00:00Z","v":10968,"vw":67.752285},{"c":67.76,"h":67.795,"l":67.69,"n":132,"o":67.78,"t":"2026-09-28T14:15:00Z","v":8467,"vw":67.744759},{"c":67.66,"h":67.785,"l":67.66,"n":69,"o":67.785,"t":"2026-09-28T14:30:00Z","v":4022,"vw":67.735785},{"c":67.49,"h":67.65,"l":67.49,"n":80,"o":67.64,"t":"2026-09-28T14:45:00Z","v":6984,"vw":67.56893},{"c":67.37,"h":67.48,"l":67.37,"n":95,"o":67.47,"t":"2026-09-28T15:00:00Z","v":6619,"vw":67.444561},{"c":67.335,"h":67.41,"l":67.32,"n":90,"o":67.38,"t":"2026-09-28T15:15:00Z","v":8504,"vw":67.36786},{"c":67.35,"h":67.405,"l":67.335,"n":112,"o":67.38,"t":"2026-09-28T15:30:00Z","v":13769,"vw":67.35894},{"c":67.28,"h":67.36,"l":67.27,"n":89,"o":67.36,"t":"2026-09-28T15:45:00Z","v":7124,"vw":67.30552},{"c":67.33,"h":67.34,"l":67.28,"n":70,"o":67.3,"t":"2026-09-28T16:00:00Z","v":10282,"vw":67.309928},{"c":67.705,"h":67.76,"l":67.36,"n":114,"o":67.36,"t":"2026-09-28T16:15:00Z","v":14408,"vw":67.522292},{"c":67.49,"h":67.69,"l":67.45,"n":95,"o":67.69,"t":"2026-09-28T16:30:00Z","v":7610,"vw":67.500892},{"c":67.485,"h":67.53,"l":67.39,"n":59,"o":67.51,"t":"2026-09-28T16:45:00Z","v":6588,"vw":67.454951},{"c":67.69,"h":67.835,"l":67.46,"n":155,"o":67.5,"t":"2026-09-28T17:00:00Z","v":17099,"vw":67.623744},{"c":67.54,"h":67.7,"l":67.54,"n":55,"o":67.62,"t":"2026-09-28T17:15:00Z","v":6585,"vw":67.657357},{"c":67.59,"h":67.59,"l":67.505,"n":73,"o":67.57,"t":"2026-09-28T17:30:00Z","v":8106,"vw":67.54511},{"c":67.6,"h":67.62,"l":67.59,"n":53,"o":67.59,"t":"2026-09-28T17:45:00Z","v":4669,"vw":67.59516},{"c":67.63,"h":67.66,"l":67.59,"n":60,"o":67.625,"t":"2026-09-28T18:00:00Z","v":7226,"vw":67.60993},{"c":67.61,"h":67.655,"l":67.6,"n":71,"o":67.655,"t":"2026-09-28T18:15:00Z","v":5928,"vw":67.627164},{"c":67.59,"h":67.62,"l":67.58,"n":72,"o":67.61,"t":"2026-09-28T18:30:00Z","v":13206,"vw":67.604939},{"c":67.6087,"h":67.6152,"l":67.55,"n":69,"o":67.6152,"t":"2026-09-28T18:45:00Z","v":9308,"vw":67.583816},{"c":67.46,"h":67.58,"l":67.46,"n":144,"o":67.58,"t":"2026-09-28T19:00:00Z","v":13080,"vw":67.500317},{"c":67.51,"h":67.54,"l":67.43,"n":150,"o":67.44,"t":"2026-09-28T19:15:00Z","v":27988,"vw":67.497851},{"c":67.55,"h":67.57,"l":67.5,"n":144,"o":67.53,"t":"2026-09-28T19:30:00Z","v":30438,"vw":67.532403},{"c":67.46,"h":67.53,"l":67.4,"n":203,"o":67.53,"t":"2026-09-28T19:45:00Z","v":17531,"vw":67.468289},{"c":67.4,"h":67.4,"l":67.4,"n":5,"o":67.4,"t":"2026-09-28T20:00:00Z","v":9449,"vw":67.4},{"c":67.55,"h":67.8,"l":67.5,"n":29,"o":67.5,"t":"2026-09-29T12:30:00Z","v":4662,"vw":67.562304},{"c":67.15,"h":67.7,"l":67.15,"n":4,"o":67.7,"t":"2026-09-29T12:45:00Z","v":896,"vw":67.561577},{"c":67.4,"h":67.46,"l":67.1,"n":156,"o":67.35,"t":"2026-09-29T13:30:00Z","v":16493,"vw":67.274935},{"c":67.21,"h":67.39,"l":67.21,"n":23,"o":67.39,"t":"2026-09-29T13:45:00Z","v":1736,"vw":67.269681},{"c":67.33,"h":67.37,"l":67.195,"n":67,"o":67.22,"t":"2026-09-29T14:00:00Z","v":5291,"vw":67.253021},{"c":67.14,"h":67.34,"l":67.13,"n":80,"o":67.33,"t":"2026-09-29T14:15:00Z","v":11339,"vw":67.246172},{"c":67.07,"h":67.12,"l":67.06,"n":75,"o":67.09,"t":"2026-09-29T14:30:00Z","v":5547,"vw":67.091539},{"c":67.05,"h":67.11,"l":67.03,"n":87,"o":67.06,"t":"2026-09-29T14:45:00Z","v":16558,"vw":67.082249},{"c":66.9,"h":67.04,"l":66.8901,"n":38,"o":67.04,"t":"2026-09-29T15:00:00Z","v":3472,"vw":66.984232},{"c":66.88,"h":66.92,"l":66.86,"n":63,"o":66.91,"t":"2026-09-29T15:15:00Z","v":5412,"vw":66.884874},{"c":66.85,"h":66.93,"l":66.85,"n":50,"o":66.91,"t":"2026-09-29T15:30:00Z","v":11528,"vw":66.868246},{"c":66.81,"h":66.97,"l":66.81,"n":90,"o":66.9,"t":"2026-09-29T15:45:00Z","v":8476,"vw":66.880829},{"c":66.8501,"h":66.88,"l":66.81,"n":76,"o":66.83,"t":"2026-09-29T16:00:00Z","v":9184,"vw":66.8256},{"c":66.83,"h":66.87,"l":66.81,"n":78,"o":66.85,"t":"2026-09-29T16:15:00Z","v":6992,"vw":66.825478},{"c":66.8,"h":66.8501,"l":66.8,"n":61,"o":66.8501,"t":"2026-09-29T16:30:00Z","v":10646,"vw":66.819989},{"c":66.77,"h":66.8,"l":66.75,"n":120,"o":66.8,"t":"2026-09-29T16:45:00Z","v":15844,"vw":66.770078},{"c":66.77,"h":66.77,"l":66.72,"n":57,"o":66.77,"t":"2026-09-29T17:00:00Z","v":5228,"vw":66.737838},{"c":66.76,"h":66.78,"l":66.74,"n":63,"o":66.78,"t":"2026-09-29T17:15:00Z","v":23115,"vw":66.770835},{"c":66.8,"h":66.8024,"l":66.75,"n":65,"o":66.75,"t":"2026-09-29T17:30:00Z","v":6237,"vw":66.78433},{"c":66.78,"h":66.86,"l":66.775,"n":101,"o":66.825,"t":"2026-09-29T17:45:00Z","v":8734,"vw":66.818007},{"c":66.83,"h":66.92,"l":66.8,"n":211,"o":66.8,"t":"2026-09-29T18:00:00Z","v":26597,"vw":66.843578},{"c":66.84,"h":66.93,"l":66.8216,"n":75,"o":66.855,"t":"2026-09-29T18:15:00Z","v":8105,"vw":66.854451},{"c":66.9399,"h":66.9751,"l":66.81,"n":138,"o":66.84,"t":"2026-09-29T18:30:00Z","v":22135,"vw":66.869997},{"c":66.91,"h":66.91,"l":66.84,"n":62,"o":66.91,"t":"2026-09-29T18:45:00Z","v":12243,"vw":66.874273},{"c":66.93,"h":66.93,"l":66.88,"n":310,"o":66.905,"t":"2026-09-29T19:00:00Z","v":19329,"vw":66.904673},{"c":66.95,"h":66.95,"l":66.89,"n":239,"o":66.9101,"t":"2026-09-29T19:15:00Z","v":20337,"vw":66.915468},{"c":66.96,"h":67.02,"l":66.93,"n":181,"o":66.95,"t":"2026-09-29T19:30:00Z","v":55452,"vw":66.980287},{"c":66.99,"h":67.0201,"l":66.95,"n":133,"o":66.96,"t":"2026-09-29T19:45:00Z","v":14305,"vw":66.993807},{"c":67.04,"h":67.04,"l":67.04,"n":3,"o":67.04,"t":"2026-09-29T20:00:00Z","v":209,"vw":67.04},{"c":67.04,"h":67.04,"l":67.04,"n":30,"o":67.04,"t":"2026-09-30T10:45:00Z","v":8021,"vw":67.04},{"c":67.09,"h":67.23,"l":67.09,"n":179,"o":67.16,"t":"2026-09-30T13:30:00Z","v":16596,"vw":67.193443},{"c":66.9,"h":67.12,"l":66.88,"n":142,"o":67.12,"t":"2026-09-30T13:45:00Z","v":8056,"vw":67.013122},{"c":67.06,"h":67.06,"l":66.84,"n":140,"o":66.86,"t":"2026-09-30T14:00:00Z","v":9113,"vw":66.994345},{"c":66.85,"h":67.0799,"l":66.84,"n":77,"o":67,"t":"2026-09-30T14:15:00Z","v":6121,"vw":66.95914},{"c":66.92,"h":66.93,"l":66.83,"n":122,"o":66.85,"t":"2026-09-30T14:30:00Z","v":11709,"vw":66.863882},{"c":66.96,"h":66.99,"l":66.89,"n":79,"o":66.8946,"t":"2026-09-30T14:45:00Z","v":8370,"vw":66.934953},{"c":66.92,"h":66.9651,"l":66.91,"n":98,"o":66.94,"t":"2026-09-30T15:00:00Z","v":9630,"vw":66.939264},{"c":66.8999,"h":66.9796,"l":66.84,"n":121,"o":66.97,"t":"2026-09-30T15:15:00Z","v":15555,"vw":66.864755},{"c":66.76,"h":66.89,"l":66.76,"n":101,"o":66.89,"t":"2026-09-30T15:30:00Z","v":11258,"vw":66.817806},{"c":66.7605,"h":66.78,"l":66.73,"n":47,"o":66.75,"t":"2026-09-30T15:45:00Z","v":4848,"vw":66.750493},{"c":66.85,"h":66.8799,"l":66.8,"n":80,"o":66.8,"t":"2026-09-30T16:00:00Z","v":16710,"vw":66.836839},{"c":66.83,"h":66.83,"l":66.79,"n":65,"o":66.82,"t":"2026-09-30T16:15:00Z","v":4646,"vw":66.80587},{"c":66.825,"h":66.85,"l":66.79,"n":71,"o":66.8228,"t":"2026-09-30T16:30:00Z","v":6667,"vw":66.822458},{"c":66.7945,"h":66.82,"l":66.77,"n":100,"o":66.82,"t":"2026-09-30T16:45:00Z","v":10396,"vw":66.78756},{"c":66.74,"h":66.8,"l":66.74,"n":58,"o":66.7895,"t":"2026-09-30T17:00:00Z","v":5691,"vw":66.77116},{"c":66.66,"h":66.75,"l":66.63,"n":105,"o":66.71,"t":"2026-09-30T17:15:00Z","v":7900,"vw":66.686542},{"c":66.75,"h":66.75,"l":66.67,"n":70,"o":66.69,"t":"2026-09-30T17:30:00Z","v":5181,"vw":66.707914},{"c":66.7251,"h":66.75,"l":66.7,"n":160,"o":66.75,"t":"2026-09-30T17:45:00Z","v":12489,"vw":66.725539},{"c":66.68,"h":66.75,"l":66.68,"n":120,"o":66.74,"t":"2026-09-30T18:00:00Z","v":15371,"vw":66.696619},{"c":66.63,"h":66.69,"l":66.59,"n":86,"o":66.67,"t":"2026-09-30T18:15:00Z","v":7593,"vw":66.638995},{"c":66.6388,"h":66.6599,"l":66.59,"n":109,"o":66.61,"t":"2026-09-30T18:30:00Z","v":28305,"vw":66.62525},{"c":66.595,"h":66.61,"l":66.56,"n":81,"o":66.61,"t":"2026-09-30T18:45:00Z","v":7462,"vw":66.585439},{"c":66.6,"h":66.6101,"l":66.56,"n":121,"o":66.6,"t":"2026-09-30T19:00:00Z","v":32593,"vw":66.592329},{"c":66.5699,"h":66.61,"l":66.56,"n":74,"o":66.595,"t":"2026-09-30T19:15:00Z","v":12311,"vw":66.593972},{"c":66.58,"h":66.625,"l":66.55,"n":179,"o":66.56,"t":"2026-09-30T19:30:00Z","v":38268,"vw":66.601136},{"c":66.42,"h":66.575,"l":66.42,"n":271,"o":66.57,"t":"2026-09-30T19:45:00Z","v":26444,"vw":66.500232},{"c":66.44,"h":66.44,"l":66.44,"n":4,"o":66.44,"t":"2026-09-30T20:00:00Z","v":9997,"vw":66.44},{"c":66.8,"h":67,"l":66.5,"n":533,"o":66.5,"t":"2026-09-30T23:30:00Z","v":20505,"vw":66.660168},{"c":66.055,"h":66.5799,"l":66.03,"n":84,"o":66.3,"t":"2026-10-01T13:30:00Z","v":17438,"vw":66.200256},{"c":66.12,"h":66.26,"l":66.1101,"n":46,"o":66.175,"t":"2026-10-01T13:45:00Z","v":7733,"vw":66.16451},{"c":65.9701,"h":66.12,"l":65.87,"n":99,"o":66.11,"t":"2026-10-01T14:00:00Z","v":10440,"vw":65.963917},{"c":66.075,"h":66.13,"l":66.04,"n":48,"o":66.11,"t":"2026-10-01T14:15:00Z","v":4098,"vw":66.077906},{"c":66.19,"h":66.21,"l":66.0313,"n":32,"o":66.08,"t":"2026-10-01T14:30:00Z","v":4184,"vw":66.138676},{"c":66.15,"h":66.23,"l":66.11,"n":16,"o":66.225,"t":"2026-10-01T14:45:00Z","v":2331,"vw":66.156066},{"c":66.11,"h":66.1748,"l":66.03,"n":59,"o":66.1748,"t":"2026-10-01T15:00:00Z","v":7066,"vw":66.095573},{"c":66.19,"h":66.2,"l":66.135,"n":66,"o":66.155,"t":"2026-10-01T15:15:00Z","v":6573,"vw":66.167724},{"c":66.2551,"h":66.31,"l":66.095,"n":21,"o":66.13,"t":"2026-10-01T15:30:00Z","v":5003,"vw":66.280958},{"c":66.46,"h":66.47,"l":66.275,"n":55,"o":66.275,"t":"2026-10-01T15:45:00Z","v":16143,"vw":66.356305},{"c":66.595,"h":66.635,"l":66.49,"n":71,"o":66.5,"t":"2026-10-01T16:00:00Z","v":11380,"vw":66.573458},{"c":66.695,"h":66.71,"l":66.62,"n":27,"o":66.67,"t":"2026-10-01T16:15:00Z","v":8668,"vw":66.687765},{"c":66.84,"h":66.84,"l":66.7001,"n":48,"o":66.7001,"t":"2026-10-01T16:30:00Z","v":9744,"vw":66.76948},{"c":66.75,"h":66.835,"l":66.7201,"n":125,"o":66.83,"t":"2026-10-01T16:45:00Z","v":34460,"vw":66.81303},{"c":66.785,"h":66.8401,"l":66.784,"n":58,"o":66.784,"t":"2026-10-01T17:00:00Z","v":5725,"vw":66.808726},{"c":66.89,"h":66.94,"l":66.785,"n":56,"o":66.79,"t":"2026-10-01T17:15:00Z","v":5414,"vw":66.896661},{"c":66.995,"h":67.02,"l":66.87,"n":88,"o":66.88,"t":"2026-10-01T17:30:00Z","v":8790,"vw":66.945134},{"c":66.86,"h":66.9897,"l":66.835,"n":82,"o":66.9897,"t":"2026-10-01T17:45:00Z","v":6068,"vw":66.892523},{"c":66.85,"h":66.87,"l":66.76,"n":76,"o":66.81,"t":"2026-10-01T18:00:00Z","v":11285,"vw":66.806443},{"c":66.94,"h":66.995,"l":66.89,"n":105,"o":66.905,"t":"2026-10-01T18:15:00Z","v":15059,"vw":66.940818},{"c":66.96,"h":67.0399,"l":66.9,"n":50,"o":66.9,"t":"2026-10-01T18:30:00Z","v":8243,"vw":66.984795},{"c":66.96,"h":66.98,"l":66.93,"n":78,"o":66.96,"t":"2026-10-01T18:45:00Z","v":17005,"vw":66.958932},{"c":66.98,"h":66.985,"l":66.92,"n":117,"o":66.98,"t":"2026-10-01T19:00:00Z","v":23234,"vw":66.953427},{"c":67.06,"h":67.075,"l":66.98,"n":182,"o":66.98,"t":"2026-10-01T19:15:00Z","v":25881,"vw":67.032867},{"c":66.9987,"h":67.1086,"l":66.985,"n":185,"o":67.08,"t":"2026-10-01T19:30:00Z","v":25291,"vw":67.035436},{"c":67.07,"h":67.12,"l":67,"n":265,"o":67.005,"t":"2026-10-01T19:45:00Z","v":30520,"vw":67.067766},{"c":67.13,"h":67.13,"l":67.13,"n":4,"o":67.13,"t":"2026-10-01T20:00:00Z","v":1068,"vw":67.13},{"c":67.64,"h":67.7867,"l":67.5101,"n":59,"o":67.58,"t":"2026-10-02T13:30:00Z","v":7044,"vw":67.678116},{"c":67.64,"h":67.855,"l":67.6,"n":72,"o":67.71,"t":"2026-10-02T13:45:00Z","v":5902,"vw":67.706491},{"c":67.72,"h":67.76,"l":67.65,"n":50,"o":67.65,"t":"2026-10-02T14:00:00Z","v":4556,"vw":67.723054},{"c":67.83,"h":67.835,"l":67.72,"n":75,"o":67.72,"t":"2026-10-02T14:15:00Z","v":6453,"vw":67.796763},{"c":67.895,"h":67.895,"l":67.73,"n":59,"o":67.751,"t":"2026-10-02T14:30:00Z","v":24629,"vw":67.760709},{"c":67.905,"h":68.0199,"l":67.895,"n":63,"o":67.9,"t":"2026-10-02T14:45:00Z","v":6494,"vw":67.934718},{"c":67.57,"h":67.9,"l":67.57,"n":73,"o":67.9,"t":"2026-10-02T15:00:00Z","v":8959,"vw":67.688068},{"c":67.61,"h":67.64,"l":67.48,"n":24,"o":67.64,"t":"2026-10-02T15:15:00Z","v":2604,"vw":67.537322},{"c":67.7231,"h":67.7699,"l":67.65,"n":28,"o":67.65,"t":"2026-10-02T15:30:00Z","v":5436,"vw":67.736019},{"c":67.7799,"h":67.8,"l":67.72,"n":31,"o":67.73,"t":"2026-10-02T15:45:00Z","v":2496,"vw":67.769198},{"c":67.7101,"h":67.75,"l":67.68,"n":41,"o":67.75,"t":"2026-10-02T16:00:00Z","v":3830,"vw":67.724195},{"c":67.6614,"h":67.7191,"l":67.6614,"n":14,"o":67.7167,"t":"2026-10-02T16:15:00Z","v":1659,"vw":67.698684},{"c":67.68,"h":67.6801,"l":67.6499,"n":27,"o":67.67,"t":"2026-10-02T16:30:00Z","v":3259,"vw":67.667993},{"c":67.76,"h":67.7659,"l":67.7,"n":30,"o":67.7,"t":"2026-10-02T16:45:00Z","v":2726,"vw":67.75312},{"c":67.8,"h":67.825,"l":67.78,"n":297,"o":67.825,"t":"2026-10-02T17:00:00Z","v":7475,"vw":67.802474},{"c":67.68,"h":67.8099,"l":67.6601,"n":17,"o":67.78,"t":"2026-10-02T17:15:00Z","v":4502,"vw":67.732103},{"c":67.7799,"h":67.79,"l":67.695,"n":19,"o":67.695,"t":"2026-10-02T17:30:00Z","v":4192,"vw":67.762772},{"c":67.77,"h":67.8,"l":67.75,"n":50,"o":67.8,"t":"2026-10-02T17:45:00Z","v":2715,"vw":67.775905},{"c":67.765,"h":67.7993,"l":67.72,"n":27,"o":67.7709,"t":"2026-10-02T18:00:00Z","v":5723,"vw":67.750621},{"c":67.72,"h":67.79,"l":67.6973,"n":35,"o":67.79,"t":"2026-10-02T18:15:00Z","v":5750,"vw":67.721179},{"c":67.7901,"h":67.805,"l":67.705,"n":27,"o":67.7101,"t":"2026-10-02T18:30:00Z","v":5040,"vw":67.744738},{"c":67.83,"h":67.831,"l":67.79,"n":58,"o":67.7972,"t":"2026-10-02T18:45:00Z","v":9415,"vw":67.80966},{"c":67.83,"h":67.86,"l":67.79,"n":67,"o":67.83,"t":"2026-10-02T19:00:00Z","v":12463,"vw":67.813502},{"c":67.79,"h":67.84,"l":67.79,"n":80,"o":67.82,"t":"2026-10-02T19:15:00Z","v":13214,"vw":67.813572},{"c":67.82,"h":67.84,"l":67.78,"n":94,"o":67.8001,"t":"2026-10-02T19:30:00Z","v":23006,"vw":67.812462},{"c":67.705,"h":67.8499,"l":67.665,"n":128,"o":67.81,"t":"2026-10-02T19:45:00Z","v":9248,"vw":67.735531},{"c":67.76,"h":67.76,"l":67.76,"n":3,"o":67.76,"t":"2026-10-02T20:00:00Z","v":349,"vw":67.76},{"c":67.278,"h":67.68,"l":67.278,"n":18,"o":67.44,"t":"2026-10-05T13:30:00Z","v":2714,"vw":67.375756},{"c":67.33,"h":67.33,"l":67.1201,"n":23,"o":67.24,"t":"2026-10-05T13:45:00Z","v":2236,"vw":67.26691},{"c":67.805,"h":67.82,"l":67.335,"n":112,"o":67.37,"t":"2026-10-05T14:00:00Z","v":10923,"vw":67.642698},{"c":67.835,"h":67.97,"l":67.6251,"n":58,"o":67.6251,"t":"2026-10-05T14:15:00Z","v":5952,"vw":67.835074},{"c":67.7,"h":67.8351,"l":67.64,"n":73,"o":67.8351,"t":"2026-10-05T14:30:00Z","v":6699,"vw":67.741413},{"c":67.79,"h":67.82,"l":67.6301,"n":90,"o":67.76,"t":"2026-10-05T14:45:00Z","v":9955,"vw":67.709441},{"c":67.7164,"h":67.84,"l":67.69,"n":147,"o":67.79,"t":"2026-10-05T15:00:00Z","v":11468,"vw":67.727482},{"c":67.8351,"h":67.87,"l":67.745,"n":64,"o":67.78,"t":"2026-10-05T15:15:00Z","v":4419,"vw":67.794438},{"c":67.96,"h":67.96,"l":67.835,"n":41,"o":67.89,"t":"2026-10-05T15:30:00Z","v":4585,"vw":67.896549},{"c":67.96,"h":67.999,"l":67.9196,"n":28,"o":67.9499,"t":"2026-10-05T15:45:00Z","v":1505,"vw":67.954125},{"c":68.005,"h":68.07,"l":67.9336,"n":20,"o":68,"t":"2026-10-05T16:00:00Z","v":1639,"vw":67.97885},{"c":68.11,"h":68.11,"l":67.97,"n":24,"o":68.025,"t":"2026-10-05T16:15:00Z","v":3158,"vw":68.013803},{"c":68.125,"h":68.14,"l":68.05,"n":22,"o":68.05,"t":"2026-10-05T16:30:00Z","v":2450,"vw":68.108094},{"c":68.14,"h":68.156,"l":68.0901,"n":10,"o":68.156,"t":"2026-10-05T16:45:00Z","v":1110,"vw":68.119891},{"c":68.055,"h":68.095,"l":68.055,"n":6,"o":68.095,"t":"2026-10-05T17:00:00Z","v":411,"vw":68.073065},{"c":68.0381,"h":68.1499,"l":68.0381,"n":22,"o":68.08,"t":"2026-10-05T17:15:00Z","v":2646,"vw":68.093477},{"c":68.1849,"h":68.1849,"l":68.03,"n":47,"o":68.03,"t":"2026-10-05T17:30:00Z","v":2850,"vw":68.131582},{"c":68.175,"h":68.24,"l":68.09,"n":36,"o":68.15,"t":"2026-10-05T17:45:00Z","v":2006,"vw":68.158074},{"c":68.23,"h":68.25,"l":68.19,"n":90,"o":68.2492,"t":"2026-10-05T18:00:00Z","v":5083,"vw":68.238567},{"c":68.18,"h":68.2499,"l":68.12,"n":293,"o":68.24,"t":"2026-10-05T18:15:00Z","v":9755,"vw":68.202091},{"c":68.15,"h":68.19,"l":68.1345,"n":14,"o":68.175,"t":"2026-10-05T18:30:00Z","v":1377,"vw":68.153498},{"c":68.15,"h":68.15,"l":68.0544,"n":74,"o":68.11,"t":"2026-10-05T18:45:00Z","v":7021,"vw":68.102405},{"c":68.175,"h":68.23,"l":68.1101,"n":125,"o":68.14,"t":"2026-10-05T19:00:00Z","v":14107,"vw":68.1495},{"c":68.2,"h":68.28,"l":68.2,"n":276,"o":68.2425,"t":"2026-10-05T19:15:00Z","v":12151,"vw":68.238376},{"c":68.15,"h":68.21,"l":68.04,"n":889,"o":68.165,"t":"2026-10-05T19:30:00Z","v":27958,"vw":68.140071},{"c":67.95,"h":68.13,"l":67.84,"n":784,"o":68.08,"t":"2026-10-05T19:45:00Z","v":23854,"vw":68.02438},{"c":68.02,"h":68.02,"l":67.99,"n":13,"o":67.99,"t":"2026-10-05T20:00:00Z","v":20382,"vw":67.990295},{"c":67.79,"h":70,"l":67.79,"n":15,"o":68,"t":"2026-10-05T23:15:00Z","v":2611,"vw":68.09228},{"c":68.12,"h":68.26,"l":68,"n":11,"o":68,"t":"2026-10-05T23:30:00Z","v":1697,"vw":68.141892},{"c":68.02,"h":68.3,"l":67.82,"n":40,"o":68.3,"t":"2026-10-05T23:45:00Z","v":3547,"vw":68.06635},{"c":68,"h":68.5,"l":67.5,"n":40,"o":68,"t":"2026-10-06T11:30:00Z","v":3946,"vw":67.993713},{"c":68.48,"h":68.5,"l":68.48,"n":32,"o":68.5,"t":"2026-10-06T12:00:00Z","v":984,"vw":68.490533},{"c":68.42,"h":68.42,"l":68.05,"n":14,"o":68.05,"t":"2026-10-06T12:15:00Z","v":1882,"vw":68.280329},{"c":68.42,"h":68.69,"l":68.42,"n":41,"o":68.69,"t":"2026-10-06T12:45:00Z","v":1337,"vw":68.569043},{"c":68,"h":68.6,"l":67.9,"n":46,"o":68.42,"t":"2026-10-06T13:15:00Z","v":3999,"vw":68.203606},{"c":68,"h":68.34,"l":67.96,"n":31,"o":68.02,"t":"2026-10-06T13:30:00Z","v":12362,"vw":68.22825},{"c":68.08,"h":68.08,"l":67.9533,"n":27,"o":68.005,"t":"2026-10-06T13:45:00Z","v":4420,"vw":68.007848},{"c":68.32,"h":68.32,"l":68.16,"n":45,"o":68.16,"t":"2026-10-06T14:00:00Z","v":4706,"vw":68.286944},{"c":68.07,"h":68.14,"l":68.02,"n":39,"o":68.12,"t":"2026-10-06T14:15:00Z","v":2881,"vw":68.075978},{"c":68.15,"h":68.15,"l":68.01,"n":20,"o":68.05,"t":"2026-10-06T14:30:00Z","v":2103,"vw":68.073132},{"c":68.12,"h":68.1999,"l":68.065,"n":42,"o":68.065,"t":"2026-10-06T14:45:00Z","v":4502,"vw":68.116889},{"c":68.27,"h":68.27,"l":68.1501,"n":45,"o":68.16,"t":"2026-10-06T15:00:00Z","v":12638,"vw":68.200113},{"c":68.3,"h":68.32,"l":68.21,"n":75,"o":68.27,"t":"2026-10-06T15:15:00Z","v":11864,"vw":68.254058},{"c":68.28,"h":68.3,"l":68.22,"n":16,"o":68.3,"t":"2026-10-06T15:30:00Z","v":3166,"vw":68.239083},{"c":68.26,"h":68.26,"l":68.2,"n":17,"o":68.2,"t":"2026-10-06T15:45:00Z","v":2503,"vw":68.226465},{"c":68.155,"h":68.28,"l":68.15,"n":39,"o":68.24,"t":"2026-10-06T16:00:00Z","v":5959,"vw":68.210842},{"c":68.125,"h":68.19,"l":68.125,"n":27,"o":68.145,"t":"2026-10-06T16:15:00Z","v":4735,"vw":68.159293},{"c":68.18,"h":68.19,"l":68.11,"n":34,"o":68.11,"t":"2026-10-06T16:30:00Z","v":4343,"vw":68.154557},{"c":68.12,"h":68.1599,"l":68.091,"n":70,"o":68.145,"t":"2026-10-06T16:45:00Z","v":5613,"vw":68.116825},{"c":68.125,"h":68.13,"l":68.08,"n":46,"o":68.08,"t":"2026-10-06T17:00:00Z","v":4206,"vw":68.11618},{"c":68.065,"h":68.1,"l":68.0092,"n":61,"o":68.0999,"t":"2026-10-06T17:15:00Z","v":13193,"vw":68.050976},{"c":68.025,"h":68.093,"l":67.97,"n":42,"o":67.97,"t":"2026-10-06T17:30:00Z","v":14223,"vw":68.060747},{"c":68.0156,"h":68.03,"l":67.97,"n":10,"o":68.02,"t":"2026-10-06T17:45:00Z","v":1488,"vw":68.012175},{"c":67.99,"h":68.0572,"l":67.97,"n":91,"o":68.03,"t":"2026-10-06T18:00:00Z","v":8162,"vw":68.004553},{"c":67.9998,"h":68.01,"l":67.9316,"n":22,"o":68.01,"t":"2026-10-06T18:15:00Z","v":2936,"vw":67.958497},{"c":67.92,"h":67.97,"l":67.88,"n":70,"o":67.895,"t":"2026-10-06T18:30:00Z","v":9638,"vw":67.932778},{"c":68.005,"h":68.03,"l":67.9001,"n":70,"o":67.9001,"t":"2026-10-06T18:45:00Z","v":10594,"vw":67.972682},{"c":68.03,"h":68.04,"l":67.98,"n":89,"o":68.0299,"t":"2026-10-06T19:00:00Z","v":19099,"vw":68.010698},{"c":67.9083,"h":68.02,"l":67.9083,"n":81,"o":67.991,"t":"2026-10-06T19:15:00Z","v":25983,"vw":67.985265},{"c":67.85,"h":67.98,"l":67.85,"n":109,"o":67.9599,"t":"2026-10-06T19:30:00Z","v":19816,"vw":67.945046},{"c":67.96,"h":67.97,"l":67.8596,"n":91,"o":67.89,"t":"2026-10-06T19:45:00Z","v":12402,"vw":67.933273},{"c":72,"h":72,"l":68,"n":11,"o":68,"t":"2026-10-06T20:15:00Z","v":7354,"vw":69.333333},{"c":67.9,"h":68.3,"l":67.4,"n":49,"o":67.4,"t":"2026-10-06T22:45:00Z","v":10217,"vw":67.952647},{"c":68.39,"h":68.39,"l":68.2,"n":6,"o":68.2,"t":"2026-10-06T23:00:00Z","v":621,"vw":68.23193},{"c":67.96,"h":67.96,"l":67.96,"n":7,"o":67.96,"t":"2026-10-06T23:45:00Z","v":476,"vw":67.96},{"c":67.8,"h":68,"l":67.8,"n":80,"o":67.85,"t":"2026-10-07T10:45:00Z","v":6358,"vw":67.898189},{"c":67.5,"h":67.5,"l":67.5,"n":27,"o":67.5,"t":"2026-10-07T11:15:00Z","v":2118,"vw":67.5},{"c":67.5,"h":69,"l":67.5,"n":56,"o":67.83,"t":"2026-10-07T11:30:00Z","v":8721,"vw":67.89166},{"c":67.2,"h":68,"l":67.2,"n":59,"o":67.5,"t":"2026-10-07T11:45:00Z","v":6156,"vw":67.542259},{"c":67.5,"h":67.5,"l":67.5,"n":4,"o":67.5,"t":"2026-10-07T13:15:00Z","v":3988,"vw":67.5},{"c":67.43,"h":67.645,"l":67.335,"n":93,"o":67.45,"t":"2026-10-07T13:30:00Z","v":15565,"vw":67.480239},{"c":67.18,"h":67.325,"l":67.18,"n":25,"o":67.325,"t":"2026-10-07T13:45:00Z","v":1353,"vw":67.271502},{"c":67.09,"h":67.2299,"l":67.045,"n":45,"o":67.19,"t":"2026-10-07T14:00:00Z","v":5344,"vw":67.114166},{"c":67.025,"h":67.15,"l":67.01,"n":60,"o":67.09,"t":"2026-10-07T14:15:00Z","v":6742,"vw":67.091514},{"c":66.93,"h":67.06,"l":66.93,"n":64,"o":67.0049,"t":"2026-10-07T14:30:00Z","v":7785,"vw":67.004487},{"c":66.83,"h":66.91,"l":66.81,"n":61,"o":66.91,"t":"2026-10-07T14:45:00Z","v":6810,"vw":66.854232},{"c":66.84,"h":66.91,"l":66.76,"n":63,"o":66.81,"t":"2026-10-07T15:00:00Z","v":6713,"vw":66.855236},{"c":66.75,"h":66.8,"l":66.72,"n":33,"o":66.8,"t":"2026-10-07T15:15:00Z","v":9975,"vw":66.780815},{"c":66.8,"h":66.85,"l":66.734,"n":59,"o":66.79,"t":"2026-10-07T15:30:00Z","v":17469,"vw":66.799012},{"c":66.87,"h":66.87,"l":66.7672,"n":51,"o":66.81,"t":"2026-10-07T15:45:00Z","v":6398,"vw":66.815574},{"c":66.88,"h":66.89,"l":66.84,"n":44,"o":66.87,"t":"2026-10-07T16:00:00Z","v":4218,"vw":66.873579},{"c":66.96,"h":66.97,"l":66.9101,"n":162,"o":66.92,"t":"2026-10-07T16:15:00Z","v":17379,"vw":66.946057},{"c":66.97,"h":67,"l":66.93,"n":147,"o":66.955,"t":"2026-10-07T16:30:00Z","v":12699,"vw":66.961003},{"c":67,"h":67.02,"l":66.9408,"n":64,"o":66.97,"t":"2026-10-07T16:45:00Z","v":7400,"vw":66.973754},{"c":67.12,"h":67.14,"l":66.95,"n":351,"o":66.975,"t":"2026-10-07T17:00:00Z","v":38479,"vw":66.996859},{"c":67.1,"h":67.15,"l":67.1,"n":50,"o":67.11,"t":"2026-10-07T17:15:00Z","v":8710,"vw":67.122475},{"c":67.061,"h":67.1,"l":67.04,"n":50,"o":67.1,"t":"2026-10-07T17:30:00Z","v":11610,"vw":67.069758},{"c":67.06,"h":67.11,"l":67.06,"n":25,"o":67.06,"t":"2026-10-07T17:45:00Z","v":3000,"vw":67.084174},{"c":67.05,"h":67.12,"l":67.0211,"n":36,"o":67.0301,"t":"2026-10-07T18:00:00Z","v":2740,"vw":67.07473},{"c":67.05,"h":67.08,"l":67.0301,"n":67,"o":67.0799,"t":"2026-10-07T18:15:00Z","v":11306,"vw":67.060583},{"c":67.06,"h":67.075,"l":67.02,"n":94,"o":67.05,"t":"2026-10-07T18:30:00Z","v":22128,"vw":67.046501},{"c":67.075,"h":67.09,"l":67.04,"n":71,"o":67.07,"t":"2026-10-07T18:45:00Z","v":13189,"vw":67.070893},{"c":67.1,"h":67.13,"l":67.0601,"n":156,"o":67.1,"t":"2026-10-07T19:00:00Z","v":33904,"vw":67.088068},{"c":67.0952,"h":67.12,"l":67.04,"n":133,"o":67.04,"t":"2026-10-07T19:15:00Z","v":31029,"vw":67.086991},{"c":67.03,"h":67.09,"l":67.01,"n":125,"o":67.081,"t":"2026-10-07T19:30:00Z","v":38612,"vw":67.069284},{"c":67.07,"h":67.08,"l":66.9701,"n":201,"o":67.02,"t":"2026-10-07T19:45:00Z","v":30406,"vw":67.038834},{"c":67.08,"h":67.08,"l":67.08,"n":6,"o":67.08,"t":"2026-10-07T20:00:00Z","v":4147,"vw":67.08},{"c":67.15,"h":67.3,"l":67,"n":48,"o":67,"t":"2026-10-07T23:15:00Z","v":9906,"vw":67.095052},{"c":66.9,"h":67.1,"l":66.9,"n":30,"o":67.1,"t":"2026-10-07T23:30:00Z","v":2439,"vw":66.963013},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-08T08:00:00Z","v":1445,"vw":67.1},{"c":67,"h":67.5,"l":67,"n":19,"o":67.5,"t":"2026-10-08T08:45:00Z","v":4266,"vw":67.065024},{"c":66.95,"h":67.05,"l":66,"n":60,"o":67.05,"t":"2026-10-08T09:00:00Z","v":8500,"vw":66.467286},{"c":66.56,"h":66.56,"l":66.55,"n":15,"o":66.55,"t":"2026-10-08T09:15:00Z","v":4172,"vw":66.555001},{"c":66.5,"h":66.58,"l":66,"n":110,"o":66.58,"t":"2026-10-08T09:30:00Z","v":6149,"vw":66.430279},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-08T10:00:00Z","v":205,"vw":66.39},{"c":66.3,"h":66.3,"l":66.3,"n":18,"o":66.3,"t":"2026-10-08T10:45:00Z","v":2012,"vw":66.3},{"c":66.7,"h":66.7,"l":66.4,"n":42,"o":66.4,"t":"2026-10-08T11:15:00Z","v":3900,"vw":66.507826},{"c":66.96,"h":66.96,"l":66.68,"n":122,"o":66.68,"t":"2026-10-08T13:30:00Z","v":25202,"vw":66.779794},{"c":67.09,"h":67.12,"l":66.97,"n":47,"o":66.97,"t":"2026-10-08T13:45:00Z","v":5160,"vw":67.04767},{"c":67.12,"h":67.1464,"l":67.0666,"n":43,"o":67.1,"t":"2026-10-08T14:00:00Z","v":3025,"vw":67.109948},{"c":67.0162,"h":67.1269,"l":67.0162,"n":26,"o":67.1269,"t":"2026-10-08T14:15:00Z","v":2316,"vw":67.033896},{"c":67.01,"h":67.09,"l":66.964,"n":38,"o":67.07,"t":"2026-10-08T14:30:00Z","v":6658,"vw":67.012004},{"c":66.905,"h":67.01,"l":66.905,"n":30,"o":67.01,"t":"2026-10-08T14:45:00Z","v":5296,"vw":66.937734},{"c":66.78,"h":66.91,"l":66.78,"n":63,"o":66.91,"t":"2026-10-08T15:00:00Z","v":4831,"vw":66.853092},{"c":66.77,"h":66.77,"l":66.715,"n":42,"o":66.77,"t":"2026-10-08T15:15:00Z","v":8941,"vw":66.73785},{"c":66.9,"h":66.9,"l":66.745,"n":146,"o":66.7568,"t":"2026-10-08T15:30:00Z","v":14235,"vw":66.81978},{"c":66.9001,"h":66.95,"l":66.88,"n":72,"o":66.895,"t":"2026-10-08T15:45:00Z","v":7515,"vw":66.91527},{"c":67.04,"h":67.05,"l":66.945,"n":69,"o":66.945,"t":"2026-10-08T16:00:00Z","v":6650,"vw":67.016933},{"c":67.08,"h":67.285,"l":67.02,"n":210,"o":67.04,"t":"2026-10-08T16:15:00Z","v":22048,"vw":67.17449},{"c":67.075,"h":67.141,"l":67.065,"n":118,"o":67.08,"t":"2026-10-08T16:30:00Z","v":11607,"vw":67.090567},{"c":67.315,"h":67.33,"l":67.09,"n":85,"o":67.095,"t":"2026-10-08T16:45:00Z","v":12216,"vw":67.219943},{"c":67.44,"h":67.44,"l":67.19,"n":123,"o":67.255,"t":"2026-10-08T17:00:00Z","v":13482,"vw":67.303141},{"c":67.4527,"h":67.538,"l":67.34,"n":82,"o":67.39,"t":"2026-10-08T17:15:00Z","v":10032,"vw":67.440331},{"c":67.64,"h":67.65,"l":67.45,"n":95,"o":67.45,"t":"2026-10-08T17:30:00Z","v":17818,"vw":67.516282},{"c":67.6199,"h":67.665,"l":67.52,"n":67,"o":67.65,"t":"2026-10-08T17:45:00Z","v":12754,"vw":67.585152},{"c":67.62,"h":67.64,"l":67.5645,"n":70,"o":67.57,"t":"2026-10-08T18:00:00Z","v":15320,"vw":67.586561},{"c":67.48,"h":67.63,"l":67.48,"n":72,"o":67.615,"t":"2026-10-08T18:15:00Z","v":6832,"vw":67.543268},{"c":67.46,"h":67.5156,"l":67.42,"n":80,"o":67.5156,"t":"2026-10-08T18:30:00Z","v":14444,"vw":67.464708},{"c":67.47,"h":67.4959,"l":67.43,"n":71,"o":67.45,"t":"2026-10-08T18:45:00Z","v":10824,"vw":67.471756},{"c":67.5878,"h":67.5878,"l":67.46,"n":112,"o":67.46,"t":"2026-10-08T19:00:00Z","v":16679,"vw":67.528901},{"c":67.5301,"h":67.63,"l":67.53,"n":196,"o":67.575,"t":"2026-10-08T19:15:00Z","v":25697,"vw":67.579015},{"c":67.52,"h":67.575,"l":67.48,"n":92,"o":67.575,"t":"2026-10-08T19:30:00Z","v":23200,"vw":67.552234},{"c":67.59,"h":67.625,"l":67.52,"n":211,"o":67.52,"t":"2026-10-08T19:45:00Z","v":25662,"vw":67.597521},{"c":67.56,"h":67.56,"l":67.56,"n":7,"o":67.56,"t":"2026-10-08T20:00:00Z","v":4493,"vw":67.56},{"c":68.1,"h":68.1,"l":68.1,"n":1,"o":68.1,"t":"2026-10-08T21:30:00Z","v":100,"vw":68.1},{"c":69,"h":71,"l":67.5,"n":39,"o":67.5,"t":"2026-10-08T23:15:00Z","v":3344,"vw":68.59198},{"c":68.5,"h":68.5,"l":67.8,"n":63,"o":67.8,"t":"2026-10-09T09:00:00Z","v":2543,"vw":67.939887},{"c":67.425,"h":67.8499,"l":67.42,"n":54,"o":67.61,"t":"2026-10-09T13:30:00Z","v":11021,"vw":67.508796},{"c":67.46,"h":67.46,"l":67.3,"n":89,"o":67.38,"t":"2026-10-09T13:45:00Z","v":10845,"vw":67.367155},{"c":67.425,"h":67.53,"l":67.425,"n":48,"o":67.51,"t":"2026-10-09T14:00:00Z","v":3617,"vw":67.497575},{"c":67.455,"h":67.47,"l":67.3901,"n":64,"o":67.46,"t":"2026-10-09T14:15:00Z","v":4588,"vw":67.440751},{"c":67.39,"h":67.41,"l":67.34,"n":35,"o":67.395,"t":"2026-10-09T14:30:00Z","v":6220,"vw":67.37844},{"c":67.42,"h":67.45,"l":67.38,"n":51,"o":67.43,"t":"2026-10-09T14:45:00Z","v":7503,"vw":67.419573},{"c":67.56,"h":67.56,"l":67.42,"n":315,"o":67.45,"t":"2026-10-09T15:00:00Z","v":55635,"vw":67.465172},{"c":67.51,"h":67.58,"l":67.505,"n":117,"o":67.565,"t":"2026-10-09T15:15:00Z","v":22495,"vw":67.554381},{"c":67.42,"h":67.53,"l":67.415,"n":46,"o":67.52,"t":"2026-10-09T15:30:00Z","v":6526,"vw":67.462802},{"c":67.435,"h":67.435,"l":67.4,"n":33,"o":67.405,"t":"2026-10-09T15:45:00Z","v":2638,"vw":67.408237},{"c":67.4,"h":67.425,"l":67.3601,"n":69,"o":67.4224,"t":"2026-10-09T16:00:00Z","v":12431,"vw":67.393422},{"c":67.3481,"h":67.401,"l":67.3301,"n":23,"o":67.4,"t":"2026-10-09T16:15:00Z","v":5023,"vw":67.363047},{"c":67.375,"h":67.39,"l":67.36,"n":26,"o":67.37,"t":"2026-10-09T16:30:00Z","v":2942,"vw":67.365996},{"c":67.37,"h":67.395,"l":67.36,"n":20,"o":67.36,"t":"2026-10-09T16:45:00Z","v":1781,"vw":67.373604},{"c":67.39,"h":67.42,"l":67.39,"n":36,"o":67.395,"t":"2026-10-09T17:00:00Z","v":4538,"vw":67.401511},{"c":67.3579,"h":67.3962,"l":67.34,"n":26,"o":67.3437,"t":"2026-10-09T17:15:00Z","v":4661,"vw":67.363223},{"c":67.4,"h":67.4,"l":67.3386,"n":58,"o":67.3676,"t":"2026-10-09T17:30:00Z","v":8173,"vw":67.372333},{"c":67.485,"h":67.485,"l":67.4101,"n":37,"o":67.4101,"t":"2026-10-09T17:45:00Z","v":3150,"vw":67.440088},{"c":67.495,"h":67.5096,"l":67.45,"n":40,"o":67.5096,"t":"2026-10-09T18:00:00Z","v":4416,"vw":67.484837},{"c":67.46,"h":67.47,"l":67.44,"n":65,"o":67.46,"t":"2026-10-09T18:15:00Z","v":8601,"vw":67.459119},{"c":67.435,"h":67.47,"l":67.43,"n":66,"o":67.44,"t":"2026-10-09T18:30:00Z","v":8828,"vw":67.447946},{"c":67.4783,"h":67.49,"l":67.4241,"n":37,"o":67.4241,"t":"2026-10-09T18:45:00Z","v":6016,"vw":67.472677},{"c":67.4543,"h":67.5192,"l":67.4543,"n":95,"o":67.51,"t":"2026-10-09T19:00:00Z","v":21940,"vw":67.494306},{"c":67.43,"h":67.46,"l":67.4101,"n":49,"o":67.4301,"t":"2026-10-09T19:15:00Z","v":10815,"vw":67.436119},{"c":67.375,"h":67.4379,"l":67.3702,"n":102,"o":67.415,"t":"2026-10-09T19:30:00Z","v":21486,"vw":67.399183},{"c":67.31,"h":67.36,"l":67.28,"n":86,"o":67.3448,"t":"2026-10-09T19:45:00Z","v":9813,"vw":67.324964},{"c":67.4,"h":67.4,"l":67.27,"n":22,"o":67.27,"t":"2026-10-09T20:00:00Z","v":4355,"vw":67.389027},{"c":67.72,"h":67.72,"l":67.72,"n":24,"o":67.72,"t":"2026-10-09T20:45:00Z","v":1700,"vw":67.72},{"c":67.51,"h":67.63,"l":67.36,"n":64,"o":67.36,"t":"2026-10-12T13:30:00Z","v":13772,"vw":67.432045},{"c":67.48,"h":67.5,"l":67.435,"n":32,"o":67.455,"t":"2026-10-12T13:45:00Z","v":3872,"vw":67.461487},{"c":67.56,"h":67.56,"l":67.385,"n":32,"o":67.385,"t":"2026-10-12T14:00:00Z","v":2785,"vw":67.410112},{"c":67.5,"h":67.54,"l":67.47,"n":36,"o":67.54,"t":"2026-10-12T14:15:00Z","v":4852,"vw":67.50543},{"c":67.54,"h":67.54,"l":67.5,"n":33,"o":67.5,"t":"2026-10-12T14:30:00Z","v":7962,"vw":67.512007},{"c":67.63,"h":67.63,"l":67.52,"n":12,"o":67.55,"t":"2026-10-12T14:45:00Z","v":3321,"vw":67.585436},{"c":67.56,"h":67.5899,"l":67.545,"n":29,"o":67.58,"t":"2026-10-12T15:00:00Z","v":3735,"vw":67.565891},{"c":67.615,"h":67.615,"l":67.57,"n":23,"o":67.57,"t":"2026-10-12T15:15:00Z","v":3390,"vw":67.58642},{"c":67.6995,"h":67.73,"l":67.62,"n":40,"o":67.65,"t":"2026-10-12T15:30:00Z","v":15968,"vw":67.632138},{"c":67.67,"h":67.695,"l":67.65,"n":44,"o":67.66,"t":"2026-10-12T15:45:00Z","v":7314,"vw":67.666394},{"c":67.705,"h":67.71,"l":67.695,"n":12,"o":67.695,"t":"2026-10-12T16:00:00Z","v":3825,"vw":67.703464},{"c":67.69,"h":67.715,"l":67.675,"n":15,"o":67.71,"t":"2026-10-12T16:15:00Z","v":3325,"vw":67.689349},{"c":67.695,"h":67.72,"l":67.69,"n":18,"o":67.705,"t":"2026-10-12T16:30:00Z","v":5990,"vw":67.701008},{"c":67.67,"h":67.71,"l":67.67,"n":7,"o":67.7099,"t":"2026-10-12T16:45:00Z","v":1414,"vw":67.697321},{"c":67.72,"h":67.725,"l":67.66,"n":25,"o":67.68,"t":"2026-10-12T17:00:00Z","v":4754,"vw":67.700419},{"c":67.7,"h":67.72,"l":67.7,"n":7,"o":67.7,"t":"2026-10-12T17:15:00Z","v":1419,"vw":67.706873},{"c":67.67,"h":67.6996,"l":67.65,"n":23,"o":67.6996,"t":"2026-10-12T17:30:00Z","v":8580,"vw":67.669164},{"c":67.69,"h":67.69,"l":67.64,"n":47,"o":67.65,"t":"2026-10-12T17:45:00Z","v":4989,"vw":67.67626},{"c":67.65,"h":67.72,"l":67.65,"n":54,"o":67.705,"t":"2026-10-12T18:00:00Z","v":8461,"vw":67.680453},{"c":67.6151,"h":67.66,"l":67.61,"n":32,"o":67.64,"t":"2026-10-12T18:15:00Z","v":4137,"vw":67.626762},{"c":67.5823,"h":67.62,"l":67.58,"n":14,"o":67.62,"t":"2026-10-12T18:30:00Z","v":4001,"vw":67.59829},{"c":67.57,"h":67.6,"l":67.55,"n":44,"o":67.585,"t":"2026-10-12T18:45:00Z","v":7835,"vw":67.566974},{"c":67.56,"h":67.6059,"l":67.56,"n":66,"o":67.575,"t":"2026-10-12T19:00:00Z","v":7797,"vw":67.576521},{"c":67.535,"h":67.58,"l":67.5301,"n":79,"o":67.57,"t":"2026-10-12T19:15:00Z","v":20494,"vw":67.55403},{"c":67.51,"h":67.57,"l":67.51,"n":75,"o":67.54,"t":"2026-10-12T19:30:00Z","v":34009,"vw":67.541175},{"c":67.475,"h":67.5555,"l":67.46,"n":77,"o":67.5035,"t":"2026-10-12T19:45:00Z","v":8030,"vw":67.503192},{"c":67.42,"h":67.42,"l":67.42,"n":5,"o":67.42,"t":"2026-10-12T20:00:00Z","v":331,"vw":67.42},{"c":68,"h":68,"l":67.55,"n":31,"o":67.55,"t":"2026-10-12T23:15:00Z","v":9867,"vw":67.723063},{"c":67.45,"h":67.7,"l":67.25,"n":126,"o":67.25,"t":"2026-10-12T23:30:00Z","v":18062,"vw":67.451834},{"c":67.65,"h":68,"l":67.55,"n":86,"o":67.55,"t":"2026-10-13T11:00:00Z","v":10243,"vw":67.652668},{"c":67.62,"h":68.1,"l":67.6,"n":115,"o":67.7,"t":"2026-10-13T11:15:00Z","v":29491,"vw":67.745455},{"c":68,"h":68,"l":68,"n":5,"o":68,"t":"2026-10-13T12:30:00Z","v":404,"vw":68},{"c":67.65,"h":67.98,"l":67.6,"n":85,"o":67.95,"t":"2026-10-13T12:45:00Z","v":10336,"vw":67.745558},{"c":67.94,"h":67.98,"l":67.6,"n":100,"o":67.7,"t":"2026-10-13T13:00:00Z","v":21377,"vw":67.799298},{"c":67.8,"h":68.3,"l":67.61,"n":47,"o":67.61,"t":"2026-10-13T13:15:00Z","v":8592,"vw":67.765401},{"c":67.97,"h":68,"l":67.681,"n":61,"o":67.82,"t":"2026-10-13T13:30:00Z","v":8667,"vw":67.89081},{"c":67.56,"h":68.005,"l":67.56,"n":44,"o":67.935,"t":"2026-10-13T13:45:00Z","v":4676,"vw":67.888314},{"c":67.43,"h":67.5032,"l":67.37,"n":38,"o":67.5032,"t":"2026-10-13T14:00:00Z","v":4153,"vw":67.413758},{"c":67.47,"h":67.4726,"l":67.42,"n":32,"o":67.42,"t":"2026-10-13T14:15:00Z","v":4170,"vw":67.451949},{"c":67.4799,"h":67.5,"l":67.395,"n":9,"o":67.47,"t":"2026-10-13T14:30:00Z","v":1975,"vw":67.470825},{"c":67.475,"h":67.49,"l":67.46,"n":23,"o":67.46,"t":"2026-10-13T14:45:00Z","v":7723,"vw":67.480592},{"c":67.53,"h":67.57,"l":67.455,"n":26,"o":67.4699,"t":"2026-10-13T15:00:00Z","v":3676,"vw":67.519983},{"c":67.48,"h":67.528,"l":67.48,"n":19,"o":67.515,"t":"2026-10-13T15:15:00Z","v":5474,"vw":67.505463},{"c":67.4507,"h":67.51,"l":67.4507,"n":24,"o":67.475,"t":"2026-10-13T15:30:00Z","v":6433,"vw":67.476578},{"c":67.42,"h":67.44,"l":67.3801,"n":29,"o":67.44,"t":"2026-10-13T15:45:00Z","v":6460,"vw":67.424809},{"c":67.3925,"h":67.445,"l":67.3901,"n":12,"o":67.445,"t":"2026-10-13T16:00:00Z","v":2009,"vw":67.409961},{"c":67.4387,"h":67.4766,"l":67.4201,"n":21,"o":67.46,"t":"2026-10-13T16:15:00Z","v":8337,"vw":67.455527},{"c":67.535,"h":67.535,"l":67.4402,"n":8,"o":67.4402,"t":"2026-10-13T16:30:00Z","v":1356,"vw":67.490134},{"c":67.56,"h":67.56,"l":67.515,"n":10,"o":67.54,"t":"2026-10-13T16:45:00Z","v":1522,"vw":67.546933},{"c":67.59,"h":67.5978,"l":67.5148,"n":8,"o":67.5148,"t":"2026-10-13T17:00:00Z","v":1016,"vw":67.574106},{"c":67.63,"h":67.63,"l":67.57,"n":40,"o":67.5881,"t":"2026-10-13T17:15:00Z","v":5241,"vw":67.613919},{"c":67.635,"h":67.6464,"l":67.61,"n":35,"o":67.615,"t":"2026-10-13T17:30:00Z","v":13258,"vw":67.630716},{"c":67.605,"h":67.615,"l":67.5759,"n":52,"o":67.615,"t":"2026-10-13T17:45:00Z","v":10021,"vw":67.58814},{"c":67.735,"h":67.78,"l":67.6,"n":51,"o":67.6,"t":"2026-10-13T18:00:00Z","v":7562,"vw":67.738123},{"c":67.75,"h":67.75,"l":67.7301,"n":24,"o":67.74,"t":"2026-10-13T18:15:00Z","v":8977,"vw":67.745681},{"c":67.8039,"h":67.8039,"l":67.74,"n":60,"o":67.7546,"t":"2026-10-13T18:30:00Z","v":11843,"vw":67.770655},{"c":67.83,"h":67.83,"l":67.7546,"n":52,"o":67.78,"t":"2026-10-13T18:45:00Z","v":10538,"vw":67.806957},{"c":67.85,"h":67.8596,"l":67.81,"n":79,"o":67.8447,"t":"2026-10-13T19:00:00Z","v":13118,"vw":67.844406},{"c":67.825,"h":67.86,"l":67.8126,"n":116,"o":67.85,"t":"2026-10-13T19:15:00Z","v":38686,"vw":67.845514},{"c":67.815,"h":67.85,"l":67.7901,"n":59,"o":67.815,"t":"2026-10-13T19:30:00Z","v":5782,"vw":67.822476},{"c":67.795,"h":67.855,"l":67.79,"n":120,"o":67.81,"t":"2026-10-13T19:45:00Z","v":11365,"vw":67.819476},{"c":67.76,"h":67.76,"l":67.76,"n":5,"o":67.76,"t":"2026-10-13T20:00:00Z","v":2681,"vw":67.76},{"c":68.1,"h":68.33,"l":67.77,"n":110,"o":67.85,"t":"2026-10-13T21:15:00Z","v":9427,"vw":67.938744},{"c":67.7,"h":67.7,"l":67.66,"n":22,"o":67.66,"t":"2026-10-13T21:45:00Z","v":2159,"vw":67.668519},{"c":67.98,"h":67.98,"l":67.85,"n":30,"o":67.85,"t":"2026-10-13T22:00:00Z","v":5755,"vw":67.885041},{"c":67.73,"h":67.95,"l":67.65,"n":47,"o":67.95,"t":"2026-10-13T22:15:00Z","v":8695,"vw":67.700528},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-10-13T22:45:00Z","v":5987,"vw":67.8},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-14T12:30:00Z","v":200,"vw":67.77},{"c":67.35,"h":67.59,"l":67.3,"n":31,"o":67.41,"t":"2026-10-14T13:30:00Z","v":5023,"vw":67.412077},{"c":67.06,"h":67.25,"l":67.06,"n":21,"o":67.11,"t":"2026-10-14T13:45:00Z","v":4680,"vw":67.159303},{"c":66.965,"h":67.07,"l":66.93,"n":49,"o":67.04,"t":"2026-10-14T14:00:00Z","v":5559,"vw":66.994559},{"c":67.07,"h":67.07,"l":66.95,"n":47,"o":66.98,"t":"2026-10-14T14:15:00Z","v":8189,"vw":67.016782},{"c":67.2,"h":67.2,"l":67.105,"n":37,"o":67.12,"t":"2026-10-14T14:30:00Z","v":4570,"vw":67.122548},{"c":67.08,"h":67.15,"l":67.08,"n":37,"o":67.1209,"t":"2026-10-14T14:45:00Z","v":10028,"vw":67.131847},{"c":67.07,"h":67.09,"l":67.04,"n":38,"o":67.09,"t":"2026-10-14T15:00:00Z","v":3020,"vw":67.055976},{"c":67.09,"h":67.12,"l":67.045,"n":27,"o":67.06,"t":"2026-10-14T15:15:00Z","v":5493,"vw":67.081673},{"c":66.995,"h":67.09,"l":66.995,"n":28,"o":67.075,"t":"2026-10-14T15:30:00Z","v":4878,"vw":67.054168},{"c":67.04,"h":67.0577,"l":67.01,"n":17,"o":67.01,"t":"2026-10-14T15:45:00Z","v":2282,"vw":67.032716},{"c":66.955,"h":67.0499,"l":66.95,"n":48,"o":67.01,"t":"2026-10-14T16:00:00Z","v":13591,"vw":67.010411},{"c":66.93,"h":66.9442,"l":66.9,"n":23,"o":66.94,"t":"2026-10-14T16:15:00Z","v":3151,"vw":66.919363},{"c":66.97,"h":67.0199,"l":66.9101,"n":16,"o":66.95,"t":"2026-10-14T16:30:00Z","v":4736,"vw":66.973604},{"c":66.94,"h":66.9799,"l":66.93,"n":13,"o":66.9503,"t":"2026-10-14T16:45:00Z","v":2502,"vw":66.947255},{"c":66.915,"h":66.945,"l":66.9101,"n":28,"o":66.93,"t":"2026-10-14T17:00:00Z","v":13782,"vw":66.926526},{"c":66.92,"h":66.92,"l":66.8664,"n":14,"o":66.88,"t":"2026-10-14T17:15:00Z","v":1160,"vw":66.888398},{"c":66.83,"h":66.8996,"l":66.79,"n":22,"o":66.8996,"t":"2026-10-14T17:30:00Z","v":2235,"vw":66.84689},{"c":66.78,"h":66.8299,"l":66.75,"n":34,"o":66.8299,"t":"2026-10-14T17:45:00Z","v":6097,"vw":66.785053},{"c":66.75,"h":66.77,"l":66.72,"n":31,"o":66.72,"t":"2026-10-14T18:00:00Z","v":5705,"vw":66.752114},{"c":66.8501,"h":66.89,"l":66.8,"n":26,"o":66.83,"t":"2026-10-14T18:15:00Z","v":4348,"vw":66.852466},{"c":66.8707,"h":66.8886,"l":66.8459,"n":12,"o":66.8757,"t":"2026-10-14T18:30:00Z","v":3514,"vw":66.86783},{"c":66.875,"h":66.9,"l":66.83,"n":38,"o":66.86,"t":"2026-10-14T18:45:00Z","v":9610,"vw":66.884079},{"c":66.93,"h":66.95,"l":66.845,"n":65,"o":66.855,"t":"2026-10-14T19:00:00Z","v":10993,"vw":66.889127},{"c":66.925,"h":66.99,"l":66.91,"n":208,"o":66.93,"t":"2026-10-14T19:15:00Z","v":40819,"vw":66.953403},{"c":66.97,"h":66.99,"l":66.9,"n":67,"o":66.93,"t":"2026-10-14T19:30:00Z","v":17208,"vw":66.969712},{"c":67.15,"h":67.15,"l":66.93,"n":107,"o":66.95,"t":"2026-10-14T19:45:00Z","v":17371,"vw":67.012864},{"c":67.18,"h":67.18,"l":67.18,"n":6,"o":67.18,"t":"2026-10-14T20:00:00Z","v":295,"vw":67.18},{"c":67.25,"h":67.25,"l":67.25,"n":12,"o":67.25,"t":"2026-10-15T13:15:00Z","v":4017,"vw":67.25},{"c":67.6252,"h":67.69,"l":67.32,"n":59,"o":67.38,"t":"2026-10-15T13:30:00Z","v":11193,"vw":67.50082},{"c":67.54,"h":67.54,"l":67.415,"n":63,"o":67.45,"t":"2026-10-15T13:45:00Z","v":4974,"vw":67.473124},{"c":67.8,"h":67.81,"l":67.57,"n":143,"o":67.57,"t":"2026-10-15T14:00:00Z","v":7735,"vw":67.701756},{"c":67.74,"h":67.82,"l":67.73,"n":60,"o":67.8188,"t":"2026-10-15T14:15:00Z","v":4107,"vw":67.77185},{"c":67.935,"h":67.95,"l":67.89,"n":45,"o":67.89,"t":"2026-10-15T14:30:00Z","v":6236,"vw":67.916029},{"c":67.93,"h":67.9899,"l":67.84,"n":32,"o":67.92,"t":"2026-10-15T14:45:00Z","v":4319,"vw":67.905114},{"c":67.93,"h":68.0001,"l":67.93,"n":30,"o":67.98,"t":"2026-10-15T15:00:00Z","v":3155,"vw":67.961281},{"c":67.9,"h":67.965,"l":67.9,"n":13,"o":67.94,"t":"2026-10-15T15:15:00Z","v":2053,"vw":67.923729},{"c":67.895,"h":67.9399,"l":67.8532,"n":34,"o":67.915,"t":"2026-10-15T15:30:00Z","v":11197,"vw":67.899302},{"c":67.83,"h":67.93,"l":67.83,"n":29,"o":67.93,"t":"2026-10-15T15:45:00Z","v":5040,"vw":67.882409},{"c":67.755,"h":67.85,"l":67.7395,"n":41,"o":67.85,"t":"2026-10-15T16:00:00Z","v":5509,"vw":67.776643},{"c":67.81,"h":67.81,"l":67.735,"n":35,"o":67.75,"t":"2026-10-15T16:15:00Z","v":5391,"vw":67.763916},{"c":67.755,"h":67.83,"l":67.73,"n":40,"o":67.78,"t":"2026-10-15T16:30:00Z","v":4155,"vw":67.775303},{"c":67.75,"h":67.775,"l":67.72,"n":74,"o":67.76,"t":"2026-10-15T16:45:00Z","v":7068,"vw":67.742171},{"c":67.79,"h":67.79,"l":67.73,"n":22,"o":67.77,"t":"2026-10-15T17:00:00Z","v":1984,"vw":67.748499},{"c":67.855,"h":67.855,"l":67.78,"n":20,"o":67.78,"t":"2026-10-15T17:15:00Z","v":1679,"vw":67.808505},{"c":67.895,"h":67.92,"l":67.8489,"n":25,"o":67.855,"t":"2026-10-15T17:30:00Z","v":3538,"vw":67.893559},{"c":67.91,"h":67.92,"l":67.8801,"n":17,"o":67.9,"t":"2026-10-15T17:45:00Z","v":4005,"vw":67.904485},{"c":67.9,"h":67.97,"l":67.8785,"n":85,"o":67.92,"t":"2026-10-15T18:00:00Z","v":10012,"vw":67.947881},{"c":67.86,"h":67.9,"l":67.86,"n":20,"o":67.87,"t":"2026-10-15T18:15:00Z","v":4522,"vw":67.880618},{"c":67.8548,"h":67.89,"l":67.835,"n":38,"o":67.875,"t":"2026-10-15T18:30:00Z","v":6818,"vw":67.864338},{"c":67.83,"h":67.8795,"l":67.83,"n":39,"o":67.83,"t":"2026-10-15T18:45:00Z","v":10902,"vw":67.861038},{"c":67.9199,"h":67.94,"l":67.84,"n":73,"o":67.865,"t":"2026-10-15T19:00:00Z","v":19118,"vw":67.89299},{"c":67.91,"h":67.99,"l":67.91,"n":166,"o":67.94,"t":"2026-10-15T19:15:00Z","v":27061,"vw":67.962108},{"c":67.96,"h":67.9799,"l":67.91,"n":120,"o":67.91,"t":"2026-10-15T19:30:00Z","v":28253,"vw":67.955402},{"c":68.04,"h":68.06,"l":67.89,"n":243,"o":67.96,"t":"2026-10-15T19:45:00Z","v":27461,"vw":67.97523},{"c":68.09,"h":68.09,"l":68.09,"n":3,"o":68.09,"t":"2026-10-15T20:00:00Z","v":2281,"vw":68.09},{"c":68.75,"h":68.75,"l":68.32,"n":48,"o":68.32,"t":"2026-10-16T13:30:00Z","v":9619,"vw":68.424661},{"c":68.7801,"h":68.83,"l":68.76,"n":23,"o":68.8,"t":"2026-10-16T13:45:00Z","v":3516,"vw":68.778406},{"c":68.495,"h":68.72,"l":68.49,"n":57,"o":68.69,"t":"2026-10-16T14:00:00Z","v":7111,"vw":68.616369},{"c":68.62,"h":68.62,"l":68.471,"n":29,"o":68.52,"t":"2026-10-16T14:15:00Z","v":7092,"vw":68.525928},{"c":68.505,"h":68.63,"l":68.505,"n":33,"o":68.61,"t":"2026-10-16T14:30:00Z","v":7033,"vw":68.553452},{"c":68.55,"h":68.5799,"l":68.465,"n":42,"o":68.465,"t":"2026-10-16T14:45:00Z","v":5711,"vw":68.52882},{"c":68.575,"h":68.6,"l":68.54,"n":33,"o":68.57,"t":"2026-10-16T15:00:00Z","v":3735,"vw":68.564348},{"c":68.425,"h":68.57,"l":68.425,"n":24,"o":68.56,"t":"2026-10-16T15:15:00Z","v":3525,"vw":68.491873},{"c":68.31,"h":68.46,"l":68.31,"n":68,"o":68.43,"t":"2026-10-16T15:30:00Z","v":6051,"vw":68.402591},{"c":68.19,"h":68.33,"l":68.19,"n":68,"o":68.3,"t":"2026-10-16T15:45:00Z","v":8386,"vw":68.289869},{"c":68.18,"h":68.205,"l":68.15,"n":70,"o":68.19,"t":"2026-10-16T16:00:00Z","v":11837,"vw":68.17185},{"c":68.15,"h":68.2,"l":68.1472,"n":44,"o":68.2,"t":"2026-10-16T16:15:00Z","v":6298,"vw":68.172909},{"c":68.105,"h":68.159,"l":68.095,"n":42,"o":68.1172,"t":"2026-10-16T16:30:00Z","v":5438,"vw":68.120483},{"c":68.0201,"h":68.1,"l":68,"n":111,"o":68.09,"t":"2026-10-16T16:45:00Z","v":18584,"vw":68.009434},{"c":67.91,"h":68.04,"l":67.885,"n":35,"o":68.04,"t":"2026-10-16T17:00:00Z","v":6316,"vw":67.902506},{"c":67.94,"h":67.96,"l":67.84,"n":50,"o":67.89,"t":"2026-10-16T17:15:00Z","v":7467,"vw":67.891016},{"c":68.02,"h":68.02,"l":67.94,"n":42,"o":67.98,"t":"2026-10-16T17:30:00Z","v":8793,"vw":67.964913},{"c":67.8799,"h":67.985,"l":67.87,"n":42,"o":67.985,"t":"2026-10-16T17:45:00Z","v":5506,"vw":67.904634},{"c":67.85,"h":67.85,"l":67.76,"n":56,"o":67.825,"t":"2026-10-16T18:00:00Z","v":7123,"vw":67.810514},{"c":67.8099,"h":67.86,"l":67.7701,"n":60,"o":67.85,"t":"2026-10-16T18:15:00Z","v":9719,"vw":67.816765},{"c":67.845,"h":67.845,"l":67.77,"n":44,"o":67.77,"t":"2026-10-16T18:30:00Z","v":6107,"vw":67.816648},{"c":67.85,"h":67.8891,"l":67.79,"n":35,"o":67.8891,"t":"2026-10-16T18:45:00Z","v":5250,"vw":67.851105},{"c":67.8348,"h":67.85,"l":67.785,"n":70,"o":67.85,"t":"2026-10-16T19:00:00Z","v":16650,"vw":67.817266},{"c":67.88,"h":67.915,"l":67.8514,"n":87,"o":67.8891,"t":"2026-10-16T19:15:00Z","v":24637,"vw":67.887355},{"c":67.86,"h":67.93,"l":67.84,"n":101,"o":67.88,"t":"2026-10-16T19:30:00Z","v":34688,"vw":67.896652},{"c":67.975,"h":68,"l":67.87,"n":97,"o":67.87,"t":"2026-10-16T19:45:00Z","v":10093,"vw":67.939026},{"c":68.01,"h":68.1703,"l":67.8946,"n":60,"o":67.97,"t":"2026-10-19T13:30:00Z","v":8900,"vw":68.021226},{"c":67.87,"h":68.05,"l":67.86,"n":99,"o":67.99,"t":"2026-10-19T13:45:00Z","v":19308,"vw":67.965281},{"c":67.85,"h":67.92,"l":67.85,"n":155,"o":67.89,"t":"2026-10-19T14:00:00Z","v":18885,"vw":67.891859},{"c":67.85,"h":67.96,"l":67.825,"n":64,"o":67.95,"t":"2026-10-19T14:15:00Z","v":10465,"vw":67.908278},{"c":67.78,"h":67.8828,"l":67.78,"n":23,"o":67.8828,"t":"2026-10-19T14:30:00Z","v":2059,"vw":67.808182},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-19T14:45:00Z","v":100,"vw":67.77},{"c":67.985,"h":67.985,"l":67.865,"n":23,"o":67.865,"t":"2026-10-19T15:00:00Z","v":5609,"vw":67.905304},{"c":68.03,"h":68.035,"l":67.9751,"n":38,"o":67.985,"t":"2026-10-19T15:15:00Z","v":7952,"vw":68.003411},{"c":68.04,"h":68.065,"l":67.99,"n":67,"o":68.025,"t":"2026-10-19T15:30:00Z","v":15123,"vw":68.048881},{"c":67.96,"h":68.03,"l":67.92,"n":95,"o":68.03,"t":"2026-10-19T15:45:00Z","v":23175,"vw":67.941658},{"c":67.83,"h":67.94,"l":67.795,"n":58,"o":67.94,"t":"2026-10-19T16:00:00Z","v":4830,"vw":67.832318},{"c":67.8,"h":67.83,"l":67.76,"n":65,"o":67.8201,"t":"2026-10-19T16:15:00Z","v":9816,"vw":67.794093},{"c":67.78,"h":67.78,"l":67.75,"n":37,"o":67.78,"t":"2026-10-19T16:30:00Z","v":7275,"vw":67.763324},{"c":67.7474,"h":67.785,"l":67.73,"n":87,"o":67.78,"t":"2026-10-19T16:45:00Z","v":15868,"vw":67.743026},{"c":67.7,"h":67.74,"l":67.67,"n":33,"o":67.74,"t":"2026-10-19T17:00:00Z","v":5102,"vw":67.697589},{"c":67.72,"h":67.7401,"l":67.6999,"n":40,"o":67.7,"t":"2026-10-19T17:15:00Z","v":5164,"vw":67.719986},{"c":67.74,"h":67.74,"l":67.6695,"n":74,"o":67.7299,"t":"2026-10-19T17:30:00Z","v":6831,"vw":67.710823},{"c":67.75,"h":67.75,"l":67.71,"n":113,"o":67.72,"t":"2026-10-19T17:45:00Z","v":12890,"vw":67.722218},{"c":67.74,"h":67.76,"l":67.72,"n":53,"o":67.75,"t":"2026-10-19T18:00:00Z","v":11192,"vw":67.74462},{"c":67.69,"h":67.76,"l":67.68,"n":69,"o":67.7301,"t":"2026-10-19T18:15:00Z","v":9710,"vw":67.728204},{"c":67.6801,"h":67.7,"l":67.65,"n":95,"o":67.69,"t":"2026-10-19T18:30:00Z","v":11501,"vw":67.68059},{"c":67.7,"h":67.74,"l":67.67,"n":55,"o":67.72,"t":"2026-10-19T18:45:00Z","v":10779,"vw":67.712109},{"c":67.66,"h":67.73,"l":67.66,"n":95,"o":67.73,"t":"2026-10-19T19:00:00Z","v":13744,"vw":67.67464},{"c":67.71,"h":67.7362,"l":67.65,"n":101,"o":67.66,"t":"2026-10-19T19:15:00Z","v":23762,"vw":67.698536},{"c":67.7401,"h":67.7401,"l":67.69,"n":74,"o":67.705,"t":"2026-10-19T19:30:00Z","v":20178,"vw":67.71248},{"c":67.67,"h":67.74,"l":67.67,"n":121,"o":67.74,"t":"2026-10-19T19:45:00Z","v":15228,"vw":67.702675},{"c":67.66,"h":67.66,"l":67.66,"n":5,"o":67.66,"t":"2026-10-19T20:00:00Z","v":4690,"vw":67.66},{"c":68.1004,"h":68.22,"l":67.785,"n":50,"o":67.84,"t":"2026-10-20T13:30:00Z","v":6232,"vw":68.024892},{"c":68.37,"h":68.4,"l":68.1149,"n":82,"o":68.1149,"t":"2026-10-20T13:45:00Z","v":10236,"vw":68.264706},{"c":68.15,"h":68.44,"l":68.1248,"n":62,"o":68.44,"t":"2026-10-20T14:00:00Z","v":6465,"vw":68.235602},{"c":68.43,"h":68.43,"l":68.15,"n":62,"o":68.15,"t":"2026-10-20T14:15:00Z","v":8237,"vw":68.30899},{"c":68.48,"h":68.53,"l":68.37,"n":51,"o":68.52,"t":"2026-10-20T14:30:00Z","v":7695,"vw":68.442358},{"c":68.675,"h":68.675,"l":68.5,"n":36,"o":68.51,"t":"2026-10-20T14:45:00Z","v":5600,"vw":68.559887},{"c":68.39,"h":68.645,"l":68.37,"n":101,"o":68.63,"t":"2026-10-20T15:00:00Z","v":12436,"vw":68.521317},{"c":68.43,"h":68.55,"l":68.41,"n":41,"o":68.52,"t":"2026-10-20T15:15:00Z","v":8572,"vw":68.463903},{"c":68.48,"h":68.48,"l":68.34,"n":74,"o":68.39,"t":"2026-10-20T15:30:00Z","v":14326,"vw":68.395322},{"c":68.38,"h":68.47,"l":68.38,"n":46,"o":68.42,"t":"2026-10-20T15:45:00Z","v":5568,"vw":68.437247},{"c":68.3785,"h":68.39,"l":68.35,"n":29,"o":68.39,"t":"2026-10-20T16:00:00Z","v":4553,"vw":68.36972},{"c":68.29,"h":68.3,"l":68.27,"n":19,"o":68.3,"t":"2026-10-20T16:15:00Z","v":9886,"vw":68.295353},{"c":68.4,"h":68.4,"l":68.38,"n":37,"o":68.38,"t":"2026-10-20T16:30:00Z","v":3266,"vw":68.393937},{"c":68.33,"h":68.45,"l":68.33,"n":35,"o":68.4001,"t":"2026-10-20T16:45:00Z","v":4204,"vw":68.414414},{"c":68.33,"h":68.3482,"l":68.3001,"n":46,"o":68.34,"t":"2026-10-20T17:00:00Z","v":3489,"vw":68.328407},{"c":68.3495,"h":68.36,"l":68.31,"n":29,"o":68.32,"t":"2026-10-20T17:15:00Z","v":4055,"vw":68.330309},{"c":68.42,"h":68.42,"l":68.3797,"n":20,"o":68.392,"t":"2026-10-20T17:30:00Z","v":3430,"vw":68.393618},{"c":68.43,"h":68.4657,"l":68.41,"n":30,"o":68.42,"t":"2026-10-20T17:45:00Z","v":3780,"vw":68.433158},{"c":68.49,"h":68.49,"l":68.44,"n":30,"o":68.45,"t":"2026-10-20T18:00:00Z","v":5523,"vw":68.452218},{"c":68.425,"h":68.51,"l":68.41,"n":29,"o":68.51,"t":"2026-10-20T18:15:00Z","v":4189,"vw":68.454702},{"c":68.38,"h":68.44,"l":68.38,"n":54,"o":68.42,"t":"2026-10-20T18:30:00Z","v":8169,"vw":68.405351},{"c":68.44,"h":68.44,"l":68.4001,"n":27,"o":68.42,"t":"2026-10-20T18:45:00Z","v":7736,"vw":68.430682},{"c":68.43,"h":68.47,"l":68.43,"n":62,"o":68.455,"t":"2026-10-20T19:00:00Z","v":11891,"vw":68.444769},{"c":68.485,"h":68.485,"l":68.42,"n":89,"o":68.43,"t":"2026-10-20T19:15:00Z","v":28852,"vw":68.445119},{"c":68.48,"h":68.48,"l":68.4,"n":77,"o":68.46,"t":"2026-10-20T19:30:00Z","v":61661,"vw":68.476136},{"c":68.49,"h":68.54,"l":68.47,"n":117,"o":68.52,"t":"2026-10-20T19:45:00Z","v":18260,"vw":68.50323},{"c":68.59,"h":68.75,"l":68.54,"n":40,"o":68.75,"t":"2026-10-21T13:30:00Z","v":5159,"vw":68.667728},{"c":68.715,"h":68.715,"l":68.66,"n":8,"o":68.66,"t":"2026-10-21T13:45:00Z","v":988,"vw":68.698122},{"c":68.49,"h":68.566,"l":68.42,"n":38,"o":68.56,"t":"2026-10-21T14:00:00Z","v":5486,"vw":68.521088},{"c":68.48,"h":68.5,"l":68.48,"n":37,"o":68.49,"t":"2026-10-21T14:15:00Z","v":6004,"vw":68.484294},{"c":68.565,"h":68.6,"l":68.49,"n":38,"o":68.49,"t":"2026-10-21T14:30:00Z","v":4594,"vw":68.549422},{"c":68.54,"h":68.64,"l":68.54,"n":21,"o":68.58,"t":"2026-10-21T14:45:00Z","v":6655,"vw":68.59336},{"c":68.43,"h":68.505,"l":68.43,"n":8,"o":68.505,"t":"2026-10-21T15:00:00Z","v":1121,"vw":68.478866},{"c":68.51,"h":68.51,"l":68.44,"n":17,"o":68.44,"t":"2026-10-21T15:15:00Z","v":3857,"vw":68.469251},{"c":68.53,"h":68.57,"l":68.53,"n":38,"o":68.565,"t":"2026-10-21T15:30:00Z","v":28413,"vw":68.550606},{"c":68.57,"h":68.5701,"l":68.5301,"n":18,"o":68.55,"t":"2026-10-21T15:45:00Z","v":3401,"vw":68.556443},{"c":68.545,"h":68.56,"l":68.495,"n":33,"o":68.55,"t":"2026-10-21T16:00:00Z","v":5720,"vw":68.530631},{"c":68.53,"h":68.5604,"l":68.515,"n":23,"o":68.5604,"t":"2026-10-21T16:15:00Z","v":3350,"vw":68.542675},{"c":68.5701,"h":68.62,"l":68.53,"n":12,"o":68.56,"t":"2026-10-21T16:30:00Z","v":6036,"vw":68.56458},{"c":68.522,"h":68.5659,"l":68.52,"n":18,"o":68.56,"t":"2026-10-21T16:45:00Z","v":1621,"vw":68.543347},{"c":68.51,"h":68.5582,"l":68.5022,"n":30,"o":68.52,"t":"2026-10-21T17:00:00Z","v":22293,"vw":68.542488},{"c":68.559,"h":68.559,"l":68.52,"n":38,"o":68.53,"t":"2026-10-21T17:15:00Z","v":11788,"vw":68.543759},{"c":68.53,"h":68.57,"l":68.53,"n":30,"o":68.55,"t":"2026-10-21T17:30:00Z","v":9126,"vw":68.555972},{"c":68.56,"h":68.57,"l":68.53,"n":34,"o":68.5484,"t":"2026-10-21T17:45:00Z","v":22061,"vw":68.533341},{"c":68.585,"h":68.6,"l":68.54,"n":23,"o":68.55,"t":"2026-10-21T18:00:00Z","v":4331,"vw":68.552111},{"c":68.565,"h":68.6,"l":68.55,"n":67,"o":68.6,"t":"2026-10-21T18:15:00Z","v":16054,"vw":68.575932},{"c":68.605,"h":68.65,"l":68.57,"n":15,"o":68.57,"t":"2026-10-21T18:30:00Z","v":3813,"vw":68.599993},{"c":68.4,"h":68.62,"l":68.4,"n":50,"o":68.61,"t":"2026-10-21T18:45:00Z","v":6246,"vw":68.558607},{"c":68.3044,"h":68.34,"l":68.22,"n":76,"o":68.32,"t":"2026-10-21T19:00:00Z","v":13822,"vw":68.274446},{"c":68.5,"h":68.5,"l":68.325,"n":105,"o":68.325,"t":"2026-10-21T19:15:00Z","v":25773,"vw":68.424782},{"c":68.49,"h":68.505,"l":68.46,"n":80,"o":68.505,"t":"2026-10-21T19:30:00Z","v":24633,"vw":68.491562},{"c":68.535,"h":68.575,"l":68.49,"n":133,"o":68.53,"t":"2026-10-21T19:45:00Z","v":16771,"vw":68.524523},{"c":68.57,"h":68.57,"l":68.57,"n":7,"o":68.57,"t":"2026-10-21T20:00:00Z","v":120,"vw":68.57},{"c":68.18,"h":68.18,"l":68.18,"n":2,"o":68.18,"t":"2026-10-22T13:15:00Z","v":400,"vw":68.18},{"c":68.445,"h":68.57,"l":68.14,"n":89,"o":68.14,"t":"2026-10-22T13:30:00Z","v":19832,"vw":68.350519},{"c":68.77,"h":68.77,"l":68.395,"n":66,"o":68.395,"t":"2026-10-22T13:45:00Z","v":8549,"vw":68.60946},{"c":68.775,"h":68.86,"l":68.68,"n":89,"o":68.8512,"t":"2026-10-22T14:00:00Z","v":8482,"vw":68.767762},{"c":68.58,"h":68.9,"l":68.58,"n":90,"o":68.79,"t":"2026-10-22T14:15:00Z","v":14438,"vw":68.741346},{"c":68.48,"h":68.575,"l":68.4,"n":38,"o":68.575,"t":"2026-10-22T14:30:00Z","v":2355,"vw":68.44991},{"c":68.62,"h":68.62,"l":68.5899,"n":5,"o":68.5899,"t":"2026-10-22T14:45:00Z","v":478,"vw":68.604547},{"c":68.63,"h":68.68,"l":68.58,"n":58,"o":68.68,"t":"2026-10-22T15:00:00Z","v":9652,"vw":68.633047},{"c":68.7,"h":68.78,"l":68.63,"n":146,"o":68.63,"t":"2026-10-22T15:15:00Z","v":14812,"vw":68.719352},{"c":68.77,"h":68.81,"l":68.655,"n":96,"o":68.7,"t":"2026-10-22T15:30:00Z","v":11912,"vw":68.779182},{"c":68.8878,"h":68.94,"l":68.765,"n":48,"o":68.765,"t":"2026-10-22T15:45:00Z","v":3368,"vw":68.819909},{"c":68.9592,"h":68.9817,"l":68.8669,"n":97,"o":68.9377,"t":"2026-10-22T16:00:00Z","v":6998,"vw":68.932938},{"c":69.0526,"h":69.082,"l":69.01,"n":37,"o":69.02,"t":"2026-10-22T16:15:00Z","v":3192,"vw":69.051882},{"c":68.95,"h":69.0759,"l":68.94,"n":184,"o":69.06,"t":"2026-10-22T16:30:00Z","v":45614,"vw":69.034302},{"c":69.1599,"h":69.1599,"l":68.92,"n":85,"o":68.92,"t":"2026-10-22T16:45:00Z","v":5979,"vw":69.047187},{"c":69.03,"h":69.15,"l":69.02,"n":48,"o":69.15,"t":"2026-10-22T17:00:00Z","v":4396,"vw":69.087228},{"c":69.09,"h":69.09,"l":69.005,"n":129,"o":69.02,"t":"2026-10-22T17:15:00Z","v":9411,"vw":69.033088},{"c":69.05,"h":69.14,"l":69.05,"n":146,"o":69.075,"t":"2026-10-22T17:30:00Z","v":11874,"vw":69.074376},{"c":69.13,"h":69.13,"l":69.05,"n":44,"o":69.1,"t":"2026-10-22T17:45:00Z","v":3897,"vw":69.0995},{"c":69.14,"h":69.14,"l":69.01,"n":136,"o":69.12,"t":"2026-10-22T18:00:00Z","v":13503,"vw":69.081428},{"c":69.14,"h":69.21,"l":69.13,"n":148,"o":69.13,"t":"2026-10-22T18:15:00Z","v":14349,"vw":69.177825},{"c":69.115,"h":69.15,"l":69.075,"n":107,"o":69.135,"t":"2026-10-22T18:30:00Z","v":8313,"vw":69.110237},{"c":69.145,"h":69.1737,"l":69.135,"n":59,"o":69.14,"t":"2026-10-22T18:45:00Z","v":4601,"vw":69.147159},{"c":69.2,"h":69.235,"l":69.11,"n":115,"o":69.14,"t":"2026-10-22T19:00:00Z","v":11514,"vw":69.190548},{"c":69.2116,"h":69.24,"l":69.17,"n":89,"o":69.185,"t":"2026-10-22T19:15:00Z","v":22721,"vw":69.208056},{"c":69.155,"h":69.22,"l":69.14,"n":118,"o":69.21,"t":"2026-10-22T19:30:00Z","v":37892,"vw":69.188922},{"c":69.32,"h":69.33,"l":69.15,"n":221,"o":69.175,"t":"2026-10-22T19:45:00Z","v":32102,"vw":69.241409},{"c":69.34,"h":69.34,"l":69.34,"n":7,"o":69.34,"t":"2026-10-22T20:00:00Z","v":214,"vw":69.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6454936987865032,"strike":79.96722690026547,"iv":0.4527665823548604,"gamma":0.026594695831813505,"theta":-0.03710604418607458,"vega":0.045167420051043086,"rho":0.007287390038265099,"breakevenPct":16.257168443974592},{"delta":0.2,"premium":0.3815110485521706,"strike":72.73955805791317,"iv":0.18176939594304015,"gamma":0.080131699193839,"theta":-0.018870052095991,"vega":0.05414531612388283,"rho":0.00952776283526217,"breakevenPct":5.452940736177307},{"delta":0.25,"premium":0.7407937621723687,"strike":73.55497713993779,"iv":0.270730032369779,"gamma":0.061392113650852516,"theta":-0.030682498552927154,"vega":0.060758606611537015,"rho":0.01222491372933461,"breakevenPct":7.147059276190023},{"delta":0.3,"premium":0.8387880039412521,"strike":72.4859490479136,"iv":0.24368817782175434,"gamma":0.07562135480112342,"theta":-0.030104047275551778,"vega":0.0656713235104755,"rho":0.014759710426033417,"breakevenPct":5.746664337835103},{"delta":0.35,"premium":0.9367822457101355,"strike":71.41692095588944,"iv":0.21664632327372962,"gamma":0.08985059595139433,"theta":-0.029525595998176397,"vega":0.07058404040941399,"rho":0.017294507122732224,"breakevenPct":4.346269399480183},{"delta":0.4,"premium":0.9329310344827586,"strike":70.57931034482759,"iv":0.17879724137931033,"gamma":0.11651862068965518,"theta":-0.0263551724137931,"vega":0.07388827586206896,"rho":0.019723329573437785,"breakevenPct":3.132739226002794},{"delta":0.45,"premium":0.9297302580140736,"strike":69.9374511336982,"iv":0.1443336982017201,"gamma":0.14317935887412042,"theta":-0.022769116497263486,"vega":0.07577498045347929,"rho":0.022120110070119436,"breakevenPct":2.202453694422082},{"delta":0.5,"premium":1.271794370602033,"strike":69.54652071931196,"iv":0.16391931196247067,"gamma":0.12805035183737296,"theta":-0.025701094605160284,"vega":0.07561860828772479,"rho":0.02470437894534149,"breakevenPct":2.131980227738667},{"delta":0.55,"premium":1.6138584831899927,"strike":69.15559030492572,"iv":0.1835049257232213,"gamma":0.11292134480062546,"theta":-0.02863307271305708,"vega":0.07546223612197028,"rho":0.027288647820563547,"breakevenPct":2.061506761055252},{"delta":0.6,"premium":1.797808132147395,"strike":68.80876747141042,"iv":0.18127941550190596,"gamma":0.11026569250317662,"theta":-0.02811715374841169,"vega":0.07318170266836085,"rho":0.029858271022659425,"breakevenPct":1.8266160997372525},{"delta":0.65,"premium":1.8772236340533672,"strike":68.49110546378652,"iv":0.16463392630241422,"gamma":0.11585654383735705,"theta":-0.025321728081321472,"vega":0.06949682337992376,"rho":0.03241821153720678,"breakevenPct":1.4830243695412384},{"delta":0.7,"premium":1.9566391359593394,"strike":68.17344345616264,"iv":0.14798843710292248,"gamma":0.12144739517153748,"theta":-0.02252630241423126,"vega":0.06581194409148665,"rho":0.034978152051754134,"breakevenPct":1.1394326393452245},{"delta":0.75,"premium":2.91861510791367,"strike":67.18345323741008,"iv":0.19164892086330937,"gamma":0.08849028776978415,"theta":-0.02606258992805756,"vega":0.061023741007194245,"rho":0.03729961054419638,"breakevenPct":1.0990313604322723},{"delta":0.8,"premium":3.240283783783784,"strike":66.7572972972973,"iv":0.18393816216216213,"gamma":0.07311891891891892,"theta":-0.023413837837837834,"vega":0.051298648648648644,"rho":0.03993069122695339,"breakevenPct":0.9483430647260976},{"delta":0.85,"premium":3.368662162162162,"strike":66.48702702702703,"iv":0.16215437837837837,"gamma":0.06501081081081082,"theta":-0.019197621621621624,"vega":0.04116351351351352,"rho":0.042629517965959166,"breakevenPct":0.7437109737369237},{"delta":0.9,"premium":3.49704054054054,"strike":66.21675675675675,"iv":0.1403705945945946,"gamma":0.05690270270270271,"theta":-0.014981405405405407,"vega":0.03102837837837838,"rho":0.045328344704964954,"breakevenPct":0.5390788827477494}],"put":[{"delta":0.1,"premium":0.375,"strike":60.857848188299826,"iv":0.3907168617213722,"gamma":0.023215868277505176,"theta":-0.022392692174718093,"vega":0.03399819513852119,"rho":-0.006031064993414256,"breakevenPct":12.773509967839889},{"delta":0.15,"premium":0.4300345268457667,"strike":64.20138107383067,"iv":0.28397586026748567,"gamma":0.043832352353712314,"theta":-0.02095291217444964,"vega":0.04461124096395832,"rho":-0.009076113334242034,"breakevenPct":8.030939505357807},{"delta":0.2,"premium":0.5198260328122786,"strike":66.03965206562455,"iv":0.2313610247413231,"gamma":0.06229644798001696,"theta":-0.02023177241336434,"vega":0.05412485137757936,"rho":-0.012101567450160798,"breakevenPct":5.509336554928937},{"delta":0.25,"premium":0.7759961219977538,"strike":66.55199224399551,"iv":0.2509855243502584,"gamma":0.06442227977768171,"theta":-0.024778724957902634,"vega":0.06084152099610719,"rho":-0.015040966282065004,"breakevenPct":5.139895987889024},{"delta":0.3,"premium":1.0112399286055034,"strike":67.11239928605504,"iv":0.2641792276005164,"gamma":0.0680553665851419,"theta":-0.02846572833969521,"vega":0.06727867384898155,"rho":-0.017984434427251395,"breakevenPct":4.670955642559091},{"delta":0.35,"premium":1.1017967019253434,"strike":68.00479120513425,"iv":0.2328291958843293,"gamma":0.08210483288133602,"theta":-0.026188829702133116,"vega":0.07175046682457503,"rho":-0.020955186105699162,"breakevenPct":3.51457383442615},{"delta":0.4,"premium":1.315055729396576,"strike":68.57348194505754,"iv":0.22972679823614112,"gamma":0.08673064266342972,"theta":-0.02682378415805705,"vega":0.07400734292481788,"rho":-0.02380177457537385,"breakevenPct":3.0019812292169568},{"delta":0.45,"premium":1.551729910714286,"strike":69.13950892857143,"iv":0.22819520089285714,"gamma":0.09001863839285715,"theta":-0.027355803571428573,"vega":0.07579765625,"rho":-0.026666155282493796,"breakevenPct":2.5269988205117624},{"delta":0.5,"premium":1.8586495535714285,"strike":69.69754464285714,"iv":0.23137600446428572,"gamma":0.08929319196428571,"theta":-0.027579017857142858,"vega":0.07618828125,"rho":-0.029583912701949527,"breakevenPct":2.1648470013185626},{"delta":0.55,"premium":2.1753139269406394,"strike":70.26141552511416,"iv":0.2324203196347032,"gamma":0.08824646118721462,"theta":-0.02709874429223744,"vega":0.07561575342465753,"rho":-0.032507259407716926,"breakevenPct":1.808333432112042},{"delta":0.6,"premium":2.5035102739726023,"strike":70.83219178082192,"iv":0.230936301369863,"gamma":0.08681952054794521,"theta":-0.02578595890410959,"vega":0.07390342465753426,"rho":-0.03543722050907584,"breakevenPct":1.4584922024094098},{"delta":0.65,"premium":3.030487804878049,"strike":71.53810975609755,"iv":0.24023978658536585,"gamma":0.08021173780487804,"theta":-0.025184756097560976,"vega":0.07087088414634146,"rho":-0.038468529226210926,"breakevenPct":1.2004298367183321},{"delta":0.7,"premium":3.670325900514579,"strike":72.33790737564323,"iv":0.25211423670668953,"gamma":0.07168987993138937,"theta":-0.02429039451114923,"vega":0.06660497427101202,"rho":-0.041570149365959645,"breakevenPct":0.9697411665292232},{"delta":0.75,"premium":4.547115384615384,"strike":73.36538461538461,"iv":0.26955961538461537,"gamma":0.06156346153846155,"theta":-0.023192307692307693,"vega":0.06096538461538462,"rho":-0.04484146889446089,"breakevenPct":0.7524239533181086},{"delta":0.8,"premium":6.375105782792666,"strike":75.26939351198871,"iv":0.32184019746121295,"gamma":0.04489139633286318,"theta":-0.024190550070521857,"vega":0.05338645980253878,"rho":-0.04879293318880302,"breakevenPct":0.6427924297720695},{"delta":0.85,"premium":6.833497884344146,"strike":75.97461212976023,"iv":0.2960291960507757,"gamma":0.04094217207334274,"theta":-0.016574188998589565,"vega":0.04471227080394923,"rho":-0.0518160716218387,"breakevenPct":0.2868268742196698}]},"raw":{"call":[{"delta":0.15,"premium":0.6454936987865032,"strike":79.96722690026547,"iv":0.4527665823548604,"gamma":0.026594695831813505,"theta":-0.03710604418607458,"vega":0.045167420051043086,"rho":0.007287390038265099,"breakevenPct":16.257168443974592},{"delta":0.2,"premium":0.3815110485521706,"strike":72.73955805791317,"iv":0.18176939594304015,"gamma":0.080131699193839,"theta":-0.018870052095991,"vega":0.05414531612388283,"rho":0.00952776283526217,"breakevenPct":5.452940736177307},{"delta":0.25,"premium":0.7407937621723687,"strike":73.55497713993779,"iv":0.270730032369779,"gamma":0.061392113650852516,"theta":-0.030682498552927154,"vega":0.060758606611537015,"rho":0.01222491372933461,"breakevenPct":7.147059276190023},{"delta":0.3,"premium":0.8387880039412521,"strike":72.4859490479136,"iv":0.24368817782175434,"gamma":0.07562135480112342,"theta":-0.030104047275551778,"vega":0.0656713235104755,"rho":0.014759710426033417,"breakevenPct":5.746664337835103},{"delta":0.35,"premium":0.9367822457101355,"strike":71.41692095588944,"iv":0.21664632327372962,"gamma":0.08985059595139433,"theta":-0.029525595998176397,"vega":0.07058404040941399,"rho":0.017294507122732224,"breakevenPct":4.346269399480183},{"delta":0.4,"premium":0.9329310344827586,"strike":70.57931034482759,"iv":0.17879724137931033,"gamma":0.11651862068965518,"theta":-0.0263551724137931,"vega":0.07388827586206896,"rho":0.019723329573437785,"breakevenPct":3.132739226002794},{"delta":0.45,"premium":0.9297302580140736,"strike":69.9374511336982,"iv":0.1443336982017201,"gamma":0.14317935887412042,"theta":-0.022769116497263486,"vega":0.07577498045347929,"rho":0.022120110070119436,"breakevenPct":2.202453694422082},{"delta":0.5,"premium":1.271794370602033,"strike":69.54652071931196,"iv":0.16391931196247067,"gamma":0.12805035183737296,"theta":-0.025701094605160284,"vega":0.07561860828772479,"rho":0.02470437894534149,"breakevenPct":2.131980227738667},{"delta":0.55,"premium":1.6138584831899927,"strike":69.15559030492572,"iv":0.1835049257232213,"gamma":0.11292134480062546,"theta":-0.02863307271305708,"vega":0.07546223612197028,"rho":0.027288647820563547,"breakevenPct":2.061506761055252},{"delta":0.6,"premium":1.797808132147395,"strike":68.80876747141042,"iv":0.18127941550190596,"gamma":0.11026569250317662,"theta":-0.02811715374841169,"vega":0.07318170266836085,"rho":0.029858271022659425,"breakevenPct":1.8266160997372525},{"delta":0.65,"premium":1.8772236340533672,"strike":68.49110546378652,"iv":0.16463392630241422,"gamma":0.11585654383735705,"theta":-0.025321728081321472,"vega":0.06949682337992376,"rho":0.03241821153720678,"breakevenPct":1.4830243695412384},{"delta":0.7,"premium":1.9566391359593394,"strike":68.17344345616264,"iv":0.14798843710292248,"gamma":0.12144739517153748,"theta":-0.02252630241423126,"vega":0.06581194409148665,"rho":0.034978152051754134,"breakevenPct":1.1394326393452245},{"delta":0.75,"premium":2.91861510791367,"strike":67.18345323741008,"iv":0.19164892086330937,"gamma":0.08849028776978415,"theta":-0.02606258992805756,"vega":0.061023741007194245,"rho":0.03729961054419638,"breakevenPct":1.0990313604322723},{"delta":0.8,"premium":3.240283783783784,"strike":66.7572972972973,"iv":0.18393816216216213,"gamma":0.07311891891891892,"theta":-0.023413837837837834,"vega":0.051298648648648644,"rho":0.03993069122695339,"breakevenPct":0.9483430647260976},{"delta":0.85,"premium":3.368662162162162,"strike":66.48702702702703,"iv":0.16215437837837837,"gamma":0.06501081081081082,"theta":-0.019197621621621624,"vega":0.04116351351351352,"rho":0.042629517965959166,"breakevenPct":0.7437109737369237},{"delta":0.9,"premium":3.49704054054054,"strike":66.21675675675675,"iv":0.1403705945945946,"gamma":0.05690270270270271,"theta":-0.014981405405405407,"vega":0.03102837837837838,"rho":0.045328344704964954,"breakevenPct":0.5390788827477494}],"put":[{"delta":0.1,"premium":0.375,"strike":60.857848188299826,"iv":0.3907168617213722,"gamma":0.023215868277505176,"theta":-0.022392692174718093,"vega":0.03399819513852119,"rho":-0.006031064993414256,"breakevenPct":12.773509967839889},{"delta":0.15,"premium":0.4300345268457667,"strike":64.20138107383067,"iv":0.28397586026748567,"gamma":0.043832352353712314,"theta":-0.02095291217444964,"vega":0.04461124096395832,"rho":-0.009076113334242034,"breakevenPct":8.030939505357807},{"delta":0.2,"premium":0.5198260328122786,"strike":66.03965206562455,"iv":0.2313610247413231,"gamma":0.06229644798001696,"theta":-0.02023177241336434,"vega":0.05412485137757936,"rho":-0.012101567450160798,"breakevenPct":5.509336554928937},{"delta":0.25,"premium":0.7759961219977538,"strike":66.55199224399551,"iv":0.2509855243502584,"gamma":0.06442227977768171,"theta":-0.024778724957902634,"vega":0.06084152099610719,"rho":-0.015040966282065004,"breakevenPct":5.139895987889024},{"delta":0.3,"premium":1.0112399286055034,"strike":67.11239928605504,"iv":0.2641792276005164,"gamma":0.0680553665851419,"theta":-0.02846572833969521,"vega":0.06727867384898155,"rho":-0.017984434427251395,"breakevenPct":4.670955642559091},{"delta":0.35,"premium":1.1017967019253434,"strike":68.00479120513425,"iv":0.2328291958843293,"gamma":0.08210483288133602,"theta":-0.026188829702133116,"vega":0.07175046682457503,"rho":-0.020955186105699162,"breakevenPct":3.51457383442615},{"delta":0.4,"premium":1.315055729396576,"strike":68.57348194505754,"iv":0.22972679823614112,"gamma":0.08673064266342972,"theta":-0.02682378415805705,"vega":0.07400734292481788,"rho":-0.02380177457537385,"breakevenPct":3.0019812292169568},{"delta":0.45,"premium":1.551729910714286,"strike":69.13950892857143,"iv":0.22819520089285714,"gamma":0.09001863839285715,"theta":-0.027355803571428573,"vega":0.07579765625,"rho":-0.026666155282493796,"breakevenPct":2.5269988205117624},{"delta":0.5,"premium":1.8586495535714285,"strike":69.69754464285714,"iv":0.23137600446428572,"gamma":0.08929319196428571,"theta":-0.027579017857142858,"vega":0.07618828125,"rho":-0.029583912701949527,"breakevenPct":2.1648470013185626},{"delta":0.55,"premium":2.1753139269406394,"strike":70.26141552511416,"iv":0.2324203196347032,"gamma":0.08824646118721462,"theta":-0.02709874429223744,"vega":0.07561575342465753,"rho":-0.032507259407716926,"breakevenPct":1.808333432112042},{"delta":0.6,"premium":2.5035102739726023,"strike":70.83219178082192,"iv":0.230936301369863,"gamma":0.08681952054794521,"theta":-0.02578595890410959,"vega":0.07390342465753426,"rho":-0.03543722050907584,"breakevenPct":1.4584922024094098},{"delta":0.65,"premium":3.030487804878049,"strike":71.53810975609755,"iv":0.24023978658536585,"gamma":0.08021173780487804,"theta":-0.025184756097560976,"vega":0.07087088414634146,"rho":-0.038468529226210926,"breakevenPct":1.2004298367183321},{"delta":0.7,"premium":3.670325900514579,"strike":72.33790737564323,"iv":0.25211423670668953,"gamma":0.07168987993138937,"theta":-0.02429039451114923,"vega":0.06660497427101202,"rho":-0.041570149365959645,"breakevenPct":0.9697411665292232},{"delta":0.75,"premium":4.547115384615384,"strike":73.36538461538461,"iv":0.26955961538461537,"gamma":0.06156346153846155,"theta":-0.023192307692307693,"vega":0.06096538461538462,"rho":-0.04484146889446089,"breakevenPct":0.7524239533181086},{"delta":0.8,"premium":6.375105782792666,"strike":75.26939351198871,"iv":0.32184019746121295,"gamma":0.04489139633286318,"theta":-0.024190550070521857,"vega":0.05338645980253878,"rho":-0.04879293318880302,"breakevenPct":0.6427924297720695},{"delta":0.85,"premium":6.833497884344146,"strike":75.97461212976023,"iv":0.2960291960507757,"gamma":0.04094217207334274,"theta":-0.016574188998589565,"vega":0.04471227080394923,"rho":-0.0518160716218387,"breakevenPct":0.2868268742196698}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}