{"symbol":"EEFT","url":"https://intraalpha.com/companies/EEFT","capturedAt":"2026-10-22T23:22:45.868Z","state":"ready","quote":{"symbol":"EEFT","last_price":65.72,"prev_close":65.92,"regular_close":67.06,"change":-0.2,"change_pct":-0.3034,"regular_change":1.14,"regular_change_pct":1.7294,"extended_change":-1.34,"extended_change_pct":-1.9982,"bid":60.6,"ask":68.32,"bid_size":500,"ask_size":100,"volume":1263844,"vwap":67.13689,"open":65.97,"high":67.84,"low":65.97,"close":67.06,"trade_count":17827,"last_trade_at":"2026-10-22T20:38:28.279019477Z","last_quote_at":"2026-10-22T20:00:27.44324919Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:42.870951785-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EEFT","fetched_at":"2026-10-22T23:22:45.350990+00:00","name":"Euronet Worldwide Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Euronet Worldwide, Inc. provides payment and transaction processing and distribution solutions to financial institutions, agents, retailers, merchants, content providers and individual consumers globally. The company is headquartered in Leawood, Kansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2465645000,"ebitda":657500000,"pe_ratio":10.48,"peg_ratio":0.42,"book_value":32.89,"dividend_per_share":null,"dividend_yield":null,"eps":6.29,"revenue_ttm":4374600000,"gross_profit_ttm":1050100000,"profit_margin":0.0659,"operating_margin_ttm":0.124,"return_on_assets_ttm":0.0484,"return_on_equity_ttm":0.224,"quarterly_earnings_growth":-0.247,"quarterly_revenue_growth":0.032,"analyst_target_price":81.86,"analyst_number":1,"beta":0.844,"fifty_two_week_high":85.5,"fifty_two_week_low":61.62,"fifty_day_ma":67.74,"two_hundred_day_ma":70.82,"shares_outstanding":37403600,"forward_pe":5.46,"price_to_sales":0.564,"price_to_book":1.967,"ev_to_revenue":0.723,"ev_to_ebitda":4.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:45.350990+00:00"},"optionObservedAt":"2026-10-22T19:55:30.119Z","bars":[{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-15T10:15:00Z","v":502,"vw":64},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-15T10:20:00Z","v":501,"vw":64},{"c":65.38,"h":65.59,"l":64.39,"n":355,"o":64.42,"t":"2026-10-15T13:30:00Z","v":27185,"vw":64.855885},{"c":65.815,"h":66,"l":65.06,"n":162,"o":66,"t":"2026-10-15T13:35:00Z","v":10456,"vw":65.386724},{"c":65.51,"h":65.65,"l":65.32,"n":103,"o":65.6,"t":"2026-10-15T13:40:00Z","v":7178,"vw":65.475997},{"c":65.22,"h":65.225,"l":65.16,"n":59,"o":65.16,"t":"2026-10-15T13:45:00Z","v":1153,"vw":65.19375},{"c":65.55,"h":65.55,"l":65.36,"n":47,"o":65.36,"t":"2026-10-15T13:50:00Z","v":883,"vw":65.46375},{"c":65.425,"h":65.78,"l":65.39,"n":87,"o":65.78,"t":"2026-10-15T13:55:00Z","v":2838,"vw":65.535972},{"c":65.725,"h":65.88,"l":65.625,"n":101,"o":65.64,"t":"2026-10-15T14:00:00Z","v":6404,"vw":65.707158},{"c":65.925,"h":66.05,"l":65.72,"n":128,"o":65.72,"t":"2026-10-15T14:05:00Z","v":7748,"vw":65.926888},{"c":66.04,"h":66.41,"l":65.91,"n":374,"o":66,"t":"2026-10-15T14:10:00Z","v":22959,"vw":66.122859},{"c":65.81,"h":66.145,"l":65.81,"n":87,"o":66.145,"t":"2026-10-15T14:15:00Z","v":2067,"vw":66.040501},{"c":65.64,"h":65.69,"l":65.54,"n":156,"o":65.69,"t":"2026-10-15T14:20:00Z","v":4879,"vw":65.584731},{"c":65.5675,"h":65.65,"l":65.5675,"n":79,"o":65.645,"t":"2026-10-15T14:25:00Z","v":2082,"vw":65.61797},{"c":65.825,"h":65.825,"l":65.825,"n":18,"o":65.825,"t":"2026-10-15T14:30:00Z","v":236,"vw":65.825},{"c":65.63,"h":65.73,"l":65.5706,"n":48,"o":65.72,"t":"2026-10-15T14:35:00Z","v":9168,"vw":65.599104},{"c":65.62,"h":65.745,"l":65.56,"n":67,"o":65.745,"t":"2026-10-15T14:40:00Z","v":1692,"vw":65.636299},{"c":65.3702,"h":65.625,"l":65.37,"n":146,"o":65.625,"t":"2026-10-15T14:45:00Z","v":3274,"vw":65.513601},{"c":65.85,"h":65.88,"l":65.755,"n":67,"o":65.755,"t":"2026-10-15T14:50:00Z","v":1738,"vw":65.822836},{"c":66.08,"h":66.11,"l":65.84,"n":158,"o":65.85,"t":"2026-10-15T14:55:00Z","v":4300,"vw":65.927399},{"c":66.07,"h":66.34,"l":66.06,"n":155,"o":66.18,"t":"2026-10-15T15:00:00Z","v":4562,"vw":66.159325},{"c":66.31,"h":66.47,"l":66.11,"n":285,"o":66.11,"t":"2026-10-15T15:05:00Z","v":21242,"vw":66.255343},{"c":66.22,"h":66.32,"l":66.21,"n":106,"o":66.305,"t":"2026-10-15T15:10:00Z","v":4320,"vw":66.270492},{"c":66.205,"h":66.28,"l":66.1,"n":157,"o":66.245,"t":"2026-10-15T15:15:00Z","v":6958,"vw":66.192774},{"c":66.06,"h":66.2,"l":66,"n":102,"o":66.2,"t":"2026-10-15T15:20:00Z","v":3230,"vw":66.074387},{"c":66.19,"h":66.19,"l":65.98,"n":89,"o":65.98,"t":"2026-10-15T15:25:00Z","v":1547,"vw":66.078143},{"c":66.16,"h":66.17,"l":66.1175,"n":65,"o":66.17,"t":"2026-10-15T15:30:00Z","v":1571,"vw":66.140556},{"c":66,"h":66.2,"l":65.86,"n":421,"o":66.19,"t":"2026-10-15T15:35:00Z","v":27002,"vw":65.985071},{"c":65.85,"h":66,"l":65.84,"n":138,"o":65.985,"t":"2026-10-15T15:40:00Z","v":5437,"vw":65.932777},{"c":65.95,"h":66,"l":65.865,"n":92,"o":65.865,"t":"2026-10-15T15:45:00Z","v":2638,"vw":65.92745},{"c":65.96,"h":66,"l":65.92,"n":194,"o":65.98,"t":"2026-10-15T15:50:00Z","v":9054,"vw":65.978465},{"c":65.875,"h":65.945,"l":65.8,"n":135,"o":65.945,"t":"2026-10-15T15:55:00Z","v":5376,"vw":65.887093},{"c":65.695,"h":65.9,"l":65.69,"n":164,"o":65.88,"t":"2026-10-15T16:00:00Z","v":6580,"vw":65.779348},{"c":65.49,"h":65.805,"l":65.49,"n":188,"o":65.695,"t":"2026-10-15T16:05:00Z","v":8349,"vw":65.594633},{"c":65.51,"h":65.73,"l":65.43,"n":183,"o":65.565,"t":"2026-10-15T16:10:00Z","v":9083,"vw":65.544417},{"c":65.43,"h":65.485,"l":65.35,"n":100,"o":65.485,"t":"2026-10-15T16:15:00Z","v":1984,"vw":65.424583},{"c":65.445,"h":65.52,"l":65.43,"n":124,"o":65.43,"t":"2026-10-15T16:20:00Z","v":3530,"vw":65.479303},{"c":65.445,"h":65.445,"l":65.445,"n":25,"o":65.445,"t":"2026-10-15T16:25:00Z","v":417,"vw":65.445},{"c":65.55,"h":65.6,"l":65.455,"n":92,"o":65.455,"t":"2026-10-15T16:30:00Z","v":1822,"vw":65.541111},{"c":65.78,"h":65.78,"l":65.545,"n":78,"o":65.55,"t":"2026-10-15T16:35:00Z","v":2207,"vw":65.684743},{"c":65.735,"h":65.78,"l":65.735,"n":34,"o":65.78,"t":"2026-10-15T16:40:00Z","v":634,"vw":65.76875},{"c":65.61,"h":65.74,"l":65.61,"n":79,"o":65.74,"t":"2026-10-15T16:45:00Z","v":1813,"vw":65.643333},{"c":65.64,"h":65.6731,"l":65.625,"n":82,"o":65.64,"t":"2026-10-15T16:50:00Z","v":2857,"vw":65.643584},{"c":65.69,"h":65.71,"l":65.69,"n":66,"o":65.71,"t":"2026-10-15T16:55:00Z","v":1115,"vw":65.7},{"c":65.655,"h":65.78,"l":65.64,"n":121,"o":65.77,"t":"2026-10-15T17:00:00Z","v":4716,"vw":65.684048},{"c":65.545,"h":65.69,"l":65.53,"n":181,"o":65.66,"t":"2026-10-15T17:05:00Z","v":6434,"vw":65.590901},{"c":65.455,"h":65.545,"l":65.45,"n":118,"o":65.545,"t":"2026-10-15T17:10:00Z","v":2567,"vw":65.47493},{"c":65.505,"h":65.55,"l":65.47,"n":121,"o":65.48,"t":"2026-10-15T17:15:00Z","v":4952,"vw":65.50022},{"c":65.56,"h":65.59,"l":65.45,"n":58,"o":65.45,"t":"2026-10-15T17:20:00Z","v":1316,"vw":65.553689},{"c":65.69,"h":65.7,"l":65.5294,"n":89,"o":65.5294,"t":"2026-10-15T17:25:00Z","v":3007,"vw":65.632061},{"c":65.8,"h":65.88,"l":65.695,"n":91,"o":65.695,"t":"2026-10-15T17:30:00Z","v":2464,"vw":65.785603},{"c":65.805,"h":65.805,"l":65.77,"n":73,"o":65.8,"t":"2026-10-15T17:35:00Z","v":1376,"vw":65.785},{"c":65.52,"h":65.8,"l":65.47,"n":230,"o":65.8,"t":"2026-10-15T17:40:00Z","v":8758,"vw":65.580031},{"c":65.44,"h":65.48,"l":65.43,"n":154,"o":65.48,"t":"2026-10-15T17:45:00Z","v":5094,"vw":65.46841},{"c":65.655,"h":65.72,"l":65.4,"n":292,"o":65.44,"t":"2026-10-15T17:50:00Z","v":18167,"vw":65.520384},{"c":65.8,"h":65.88,"l":65.56,"n":279,"o":65.66,"t":"2026-10-15T17:55:00Z","v":38345,"vw":65.629579},{"c":65.74,"h":65.88,"l":65.6,"n":195,"o":65.87,"t":"2026-10-15T18:00:00Z","v":7738,"vw":65.776999},{"c":65.63,"h":65.64,"l":65.59,"n":123,"o":65.64,"t":"2026-10-15T18:05:00Z","v":6891,"vw":65.613352},{"c":65.585,"h":65.63,"l":65.55,"n":161,"o":65.63,"t":"2026-10-15T18:10:00Z","v":6116,"vw":65.585308},{"c":65.675,"h":65.68,"l":65.63,"n":115,"o":65.63,"t":"2026-10-15T18:15:00Z","v":3192,"vw":65.660479},{"c":65.55,"h":65.675,"l":65.55,"n":141,"o":65.675,"t":"2026-10-15T18:20:00Z","v":2990,"vw":65.608461},{"c":65.575,"h":65.58,"l":65.52,"n":102,"o":65.52,"t":"2026-10-15T18:25:00Z","v":5512,"vw":65.55306},{"c":65.73,"h":65.77,"l":65.5875,"n":193,"o":65.61,"t":"2026-10-15T18:30:00Z","v":4625,"vw":65.670357},{"c":65.695,"h":65.77,"l":65.635,"n":179,"o":65.77,"t":"2026-10-15T18:35:00Z","v":5258,"vw":65.69774},{"c":65.82,"h":65.87,"l":65.7,"n":183,"o":65.7,"t":"2026-10-15T18:40:00Z","v":16029,"vw":65.767947},{"c":65.9,"h":65.955,"l":65.86,"n":123,"o":65.9,"t":"2026-10-15T18:45:00Z","v":2640,"vw":65.913628},{"c":65.7917,"h":65.93,"l":65.79,"n":168,"o":65.93,"t":"2026-10-15T18:50:00Z","v":5135,"vw":65.83546},{"c":65.815,"h":65.835,"l":65.79,"n":121,"o":65.795,"t":"2026-10-15T18:55:00Z","v":5270,"vw":65.812707},{"c":65.9,"h":65.9,"l":65.805,"n":129,"o":65.81,"t":"2026-10-15T19:00:00Z","v":4245,"vw":65.860455},{"c":66.035,"h":66.035,"l":65.965,"n":89,"o":65.965,"t":"2026-10-15T19:05:00Z","v":2279,"vw":66.016117},{"c":65.9675,"h":65.99,"l":65.94,"n":149,"o":65.99,"t":"2026-10-15T19:10:00Z","v":5514,"vw":65.965611},{"c":65.855,"h":65.92,"l":65.84,"n":156,"o":65.92,"t":"2026-10-15T19:15:00Z","v":3898,"vw":65.880979},{"c":65.58,"h":65.89,"l":65.54,"n":282,"o":65.89,"t":"2026-10-15T19:20:00Z","v":11897,"vw":65.681819},{"c":65.47,"h":65.56,"l":65.47,"n":142,"o":65.53,"t":"2026-10-15T19:25:00Z","v":3461,"vw":65.528663},{"c":65.49,"h":65.58,"l":65.49,"n":287,"o":65.5,"t":"2026-10-15T19:30:00Z","v":10620,"vw":65.545627},{"c":65.305,"h":65.46,"l":65.29,"n":314,"o":65.46,"t":"2026-10-15T19:35:00Z","v":7111,"vw":65.376914},{"c":65.215,"h":65.32,"l":65.17,"n":641,"o":65.31,"t":"2026-10-15T19:40:00Z","v":34017,"vw":65.230076},{"c":65.225,"h":65.27,"l":65.14,"n":596,"o":65.2,"t":"2026-10-15T19:45:00Z","v":16882,"vw":65.194765},{"c":65.375,"h":65.455,"l":65.24,"n":1202,"o":65.24,"t":"2026-10-15T19:50:00Z","v":66119,"vw":65.348432},{"c":65.5,"h":65.72,"l":65.33,"n":1822,"o":65.33,"t":"2026-10-15T19:55:00Z","v":95340,"vw":65.587092},{"c":65.54,"h":65.54,"l":65.54,"n":56,"o":65.54,"t":"2026-10-15T20:00:00Z","v":336577,"vw":65.54},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-16T13:20:00Z","v":181,"vw":65.55},{"c":66.09,"h":66.24,"l":65.6,"n":44,"o":65.7,"t":"2026-10-16T13:30:00Z","v":5154,"vw":65.726824},{"c":66.24,"h":66.24,"l":66.24,"n":13,"o":66.24,"t":"2026-10-16T13:35:00Z","v":377,"vw":66.24},{"c":65.93,"h":66.05,"l":65.77,"n":52,"o":66.05,"t":"2026-10-16T13:40:00Z","v":635,"vw":65.90022},{"c":65.74,"h":65.78,"l":65.52,"n":163,"o":65.67,"t":"2026-10-16T13:45:00Z","v":8200,"vw":65.632016},{"c":65.705,"h":65.765,"l":65.69,"n":34,"o":65.765,"t":"2026-10-16T13:50:00Z","v":1342,"vw":65.721983},{"c":65.81,"h":65.81,"l":65.67,"n":63,"o":65.69,"t":"2026-10-16T13:55:00Z","v":1858,"vw":65.708692},{"c":65.29,"h":65.84,"l":65.29,"n":75,"o":65.553,"t":"2026-10-16T14:00:00Z","v":3373,"vw":65.656662},{"c":65.28,"h":65.41,"l":65.25,"n":41,"o":65.25,"t":"2026-10-16T14:05:00Z","v":976,"vw":65.29},{"c":65.2,"h":65.4235,"l":65.2,"n":189,"o":65.275,"t":"2026-10-16T14:10:00Z","v":10599,"vw":65.353045},{"c":65.16,"h":65.315,"l":65.08,"n":118,"o":65.25,"t":"2026-10-16T14:15:00Z","v":4695,"vw":65.172615},{"c":65.285,"h":65.4,"l":65.235,"n":115,"o":65.35,"t":"2026-10-16T14:20:00Z","v":5806,"vw":65.32288},{"c":65.23,"h":65.325,"l":65.23,"n":77,"o":65.325,"t":"2026-10-16T14:25:00Z","v":1649,"vw":65.279437},{"c":65.17,"h":65.28,"l":65.17,"n":86,"o":65.25,"t":"2026-10-16T14:30:00Z","v":2896,"vw":65.257437},{"c":65.27,"h":65.27,"l":65.17,"n":29,"o":65.17,"t":"2026-10-16T14:35:00Z","v":479,"vw":65.22},{"c":65.09,"h":65.205,"l":65.02,"n":401,"o":65.16,"t":"2026-10-16T14:40:00Z","v":21301,"vw":65.088595},{"c":65.205,"h":65.26,"l":65.09,"n":138,"o":65.09,"t":"2026-10-16T14:45:00Z","v":3871,"vw":65.194419},{"c":65.07,"h":65.205,"l":65.05,"n":88,"o":65.11,"t":"2026-10-16T14:50:00Z","v":2985,"vw":65.115},{"c":65.155,"h":65.155,"l":65.155,"n":18,"o":65.155,"t":"2026-10-16T14:55:00Z","v":355,"vw":65.155},{"c":65.07,"h":65.15,"l":64.82,"n":357,"o":65.15,"t":"2026-10-16T15:00:00Z","v":15891,"vw":64.960724},{"c":65.05,"h":65.07,"l":65.025,"n":37,"o":65.07,"t":"2026-10-16T15:05:00Z","v":579,"vw":65.051132},{"c":65.055,"h":65.055,"l":65.015,"n":56,"o":65.055,"t":"2026-10-16T15:10:00Z","v":1715,"vw":65.030903},{"c":65.085,"h":65.18,"l":64.95,"n":63,"o":65.06,"t":"2026-10-16T15:15:00Z","v":1321,"vw":65.050625},{"c":65.33,"h":65.35,"l":65.035,"n":180,"o":65.09,"t":"2026-10-16T15:20:00Z","v":7085,"vw":65.171535},{"c":65.34,"h":65.34,"l":65.34,"n":20,"o":65.34,"t":"2026-10-16T15:25:00Z","v":496,"vw":65.34},{"c":65.3,"h":65.4,"l":65.3,"n":129,"o":65.32,"t":"2026-10-16T15:30:00Z","v":5077,"vw":65.324362},{"c":65.2,"h":65.305,"l":65.16,"n":159,"o":65.3,"t":"2026-10-16T15:35:00Z","v":8843,"vw":65.249012},{"c":65.105,"h":65.18,"l":65.06,"n":188,"o":65.13,"t":"2026-10-16T15:40:00Z","v":8043,"vw":65.129438},{"c":65.28,"h":65.33,"l":65.105,"n":111,"o":65.105,"t":"2026-10-16T15:45:00Z","v":5484,"vw":65.224092},{"c":65.2,"h":65.25,"l":65.16,"n":131,"o":65.25,"t":"2026-10-16T15:50:00Z","v":7438,"vw":65.21598},{"c":64.98,"h":65.2,"l":64.94,"n":186,"o":65.2,"t":"2026-10-16T15:55:00Z","v":7370,"vw":65.094723},{"c":65.09,"h":65.1,"l":64.935,"n":133,"o":64.935,"t":"2026-10-16T16:00:00Z","v":5878,"vw":65.023195},{"c":65.18,"h":65.235,"l":65.105,"n":57,"o":65.155,"t":"2026-10-16T16:05:00Z","v":1457,"vw":65.165729},{"c":65.2,"h":65.225,"l":65.1,"n":228,"o":65.185,"t":"2026-10-16T16:10:00Z","v":11139,"vw":65.167175},{"c":65.07,"h":65.195,"l":65.055,"n":167,"o":65.17,"t":"2026-10-16T16:15:00Z","v":8227,"vw":65.126685},{"c":65.07,"h":65.2,"l":65.065,"n":109,"o":65.1,"t":"2026-10-16T16:20:00Z","v":4572,"vw":65.106465},{"c":65.225,"h":65.225,"l":65.06,"n":112,"o":65.07,"t":"2026-10-16T16:25:00Z","v":4736,"vw":65.164248},{"c":65.09,"h":65.19,"l":65.035,"n":175,"o":65.19,"t":"2026-10-16T16:30:00Z","v":7246,"vw":65.089088},{"c":65.095,"h":65.13,"l":65.095,"n":51,"o":65.13,"t":"2026-10-16T16:35:00Z","v":2194,"vw":65.099439},{"c":65.065,"h":65.13,"l":64.9675,"n":168,"o":65.095,"t":"2026-10-16T16:40:00Z","v":7671,"vw":65.053469},{"c":65.03,"h":65.18,"l":65.02,"n":121,"o":65.08,"t":"2026-10-16T16:45:00Z","v":6437,"vw":65.118042},{"c":64.98,"h":65.07,"l":64.97,"n":66,"o":65.07,"t":"2026-10-16T16:50:00Z","v":2287,"vw":65.007521},{"c":65.1534,"h":65.165,"l":64.98,"n":91,"o":65.005,"t":"2026-10-16T16:55:00Z","v":5378,"vw":65.077928},{"c":65.025,"h":65.14,"l":65,"n":337,"o":65.14,"t":"2026-10-16T17:00:00Z","v":23886,"vw":65.069553},{"c":64.98,"h":65.025,"l":64.95,"n":241,"o":65.025,"t":"2026-10-16T17:05:00Z","v":15004,"vw":64.98777},{"c":64.98,"h":65.02,"l":64.875,"n":263,"o":65.02,"t":"2026-10-16T17:10:00Z","v":14745,"vw":64.955996},{"c":64.78,"h":64.97,"l":64.78,"n":177,"o":64.97,"t":"2026-10-16T17:15:00Z","v":7175,"vw":64.885733},{"c":64.9,"h":64.9,"l":64.75,"n":204,"o":64.79,"t":"2026-10-16T17:20:00Z","v":11806,"vw":64.835008},{"c":64.935,"h":64.94,"l":64.765,"n":474,"o":64.9,"t":"2026-10-16T17:25:00Z","v":26101,"vw":64.858138},{"c":64.7001,"h":65.02,"l":64.69,"n":284,"o":65.02,"t":"2026-10-16T17:30:00Z","v":21831,"vw":64.826525},{"c":64.945,"h":65.01,"l":64.93,"n":76,"o":64.96,"t":"2026-10-16T17:35:00Z","v":3042,"vw":64.959409},{"c":65.025,"h":65.085,"l":64.945,"n":164,"o":64.945,"t":"2026-10-16T17:40:00Z","v":10211,"vw":65.050935},{"c":64.95,"h":65.025,"l":64.93,"n":206,"o":65.025,"t":"2026-10-16T17:45:00Z","v":13154,"vw":64.994803},{"c":64.88,"h":64.97,"l":64.86,"n":222,"o":64.95,"t":"2026-10-16T17:50:00Z","v":11504,"vw":64.930044},{"c":64.935,"h":64.98,"l":64.88,"n":112,"o":64.88,"t":"2026-10-16T17:55:00Z","v":5657,"vw":64.926406},{"c":64.45,"h":64.97,"l":64.38,"n":361,"o":64.89,"t":"2026-10-16T18:00:00Z","v":17072,"vw":64.731466},{"c":64.54,"h":64.54,"l":64.455,"n":71,"o":64.455,"t":"2026-10-16T18:05:00Z","v":3928,"vw":64.488496},{"c":64.54,"h":64.61,"l":64.51,"n":113,"o":64.59,"t":"2026-10-16T18:10:00Z","v":2800,"vw":64.550771},{"c":64.515,"h":64.63,"l":64.515,"n":151,"o":64.54,"t":"2026-10-16T18:15:00Z","v":5898,"vw":64.57853},{"c":64.57,"h":64.59,"l":64.515,"n":93,"o":64.5175,"t":"2026-10-16T18:20:00Z","v":2675,"vw":64.557656},{"c":64.53,"h":64.61,"l":64.4401,"n":124,"o":64.565,"t":"2026-10-16T18:25:00Z","v":6414,"vw":64.548337},{"c":64.7,"h":64.7,"l":64.53,"n":185,"o":64.53,"t":"2026-10-16T18:30:00Z","v":7565,"vw":64.601137},{"c":64.73,"h":64.73,"l":64.56,"n":140,"o":64.645,"t":"2026-10-16T18:35:00Z","v":8281,"vw":64.649289},{"c":64.77,"h":64.77,"l":64.63,"n":114,"o":64.645,"t":"2026-10-16T18:40:00Z","v":4249,"vw":64.713573},{"c":64.86,"h":64.9,"l":64.72,"n":143,"o":64.72,"t":"2026-10-16T18:45:00Z","v":4566,"vw":64.827462},{"c":64.705,"h":64.86,"l":64.69,"n":145,"o":64.86,"t":"2026-10-16T18:50:00Z","v":4921,"vw":64.741917},{"c":64.635,"h":64.705,"l":64.615,"n":146,"o":64.68,"t":"2026-10-16T18:55:00Z","v":5279,"vw":64.659596},{"c":64.63,"h":64.69,"l":64.63,"n":173,"o":64.67,"t":"2026-10-16T19:00:00Z","v":5633,"vw":64.652077},{"c":64.505,"h":64.61,"l":64.505,"n":131,"o":64.58,"t":"2026-10-16T19:05:00Z","v":4426,"vw":64.551624},{"c":64.64,"h":64.64,"l":64.47,"n":311,"o":64.505,"t":"2026-10-16T19:10:00Z","v":11112,"vw":64.572955},{"c":64.605,"h":64.79,"l":64.6,"n":229,"o":64.64,"t":"2026-10-16T19:15:00Z","v":12958,"vw":64.662046},{"c":64.78,"h":64.78,"l":64.62,"n":207,"o":64.62,"t":"2026-10-16T19:20:00Z","v":6321,"vw":64.684341},{"c":64.84,"h":64.84,"l":64.755,"n":283,"o":64.78,"t":"2026-10-16T19:25:00Z","v":11164,"vw":64.793527},{"c":65.06,"h":65.06,"l":64.825,"n":336,"o":64.84,"t":"2026-10-16T19:30:00Z","v":12706,"vw":64.942986},{"c":65.07,"h":65.17,"l":65.02,"n":288,"o":65.06,"t":"2026-10-16T19:35:00Z","v":11223,"vw":65.07595},{"c":65.11,"h":65.13,"l":64.86,"n":549,"o":65.13,"t":"2026-10-16T19:40:00Z","v":20334,"vw":65.011232},{"c":65,"h":65.2,"l":65,"n":408,"o":65.15,"t":"2026-10-16T19:45:00Z","v":21476,"vw":65.120535},{"c":64.9,"h":65.03,"l":64.8,"n":728,"o":64.96,"t":"2026-10-16T19:50:00Z","v":40794,"vw":64.956817},{"c":65.02,"h":65.0625,"l":64.87,"n":1659,"o":64.91,"t":"2026-10-16T19:55:00Z","v":130122,"vw":64.992489},{"c":65,"h":65,"l":65,"n":57,"o":65,"t":"2026-10-16T20:00:00Z","v":180703,"vw":65},{"c":64.7,"h":65.2,"l":64.44,"n":125,"o":64.83,"t":"2026-10-19T13:30:00Z","v":15258,"vw":64.581537},{"c":64.85,"h":64.85,"l":64.49,"n":36,"o":64.49,"t":"2026-10-19T13:35:00Z","v":1522,"vw":64.638631},{"c":64.42,"h":64.96,"l":64.325,"n":231,"o":64.4,"t":"2026-10-19T13:40:00Z","v":12273,"vw":64.495928},{"c":64.63,"h":64.77,"l":64.43,"n":102,"o":64.77,"t":"2026-10-19T13:45:00Z","v":11043,"vw":64.573906},{"c":64.665,"h":64.665,"l":64.52,"n":54,"o":64.64,"t":"2026-10-19T13:50:00Z","v":6923,"vw":64.562777},{"c":64.845,"h":64.885,"l":64.68,"n":98,"o":64.68,"t":"2026-10-19T13:55:00Z","v":5313,"vw":64.767713},{"c":64.465,"h":64.77,"l":64.46,"n":176,"o":64.7,"t":"2026-10-19T14:00:00Z","v":10672,"vw":64.624661},{"c":64.315,"h":64.52,"l":64.25,"n":107,"o":64.52,"t":"2026-10-19T14:05:00Z","v":3388,"vw":64.381884},{"c":64.255,"h":64.41,"l":63.99,"n":223,"o":64.34,"t":"2026-10-19T14:10:00Z","v":11954,"vw":64.22312},{"c":64.21,"h":64.44,"l":64.21,"n":79,"o":64.255,"t":"2026-10-19T14:15:00Z","v":3290,"vw":64.380527},{"c":64.41,"h":64.605,"l":64.32,"n":172,"o":64.32,"t":"2026-10-19T14:20:00Z","v":12079,"vw":64.423856},{"c":64.335,"h":64.47,"l":64.31,"n":145,"o":64.41,"t":"2026-10-19T14:25:00Z","v":6740,"vw":64.410836},{"c":64.35,"h":64.505,"l":64.35,"n":63,"o":64.47,"t":"2026-10-19T14:30:00Z","v":2466,"vw":64.473579},{"c":64.0475,"h":64.34,"l":64.035,"n":117,"o":64.275,"t":"2026-10-19T14:35:00Z","v":11194,"vw":64.168683},{"c":64.06,"h":64.17,"l":63.8838,"n":133,"o":63.8838,"t":"2026-10-19T14:40:00Z","v":7682,"vw":64.024802},{"c":64.04,"h":64.055,"l":63.98,"n":53,"o":64.055,"t":"2026-10-19T14:45:00Z","v":1316,"vw":64.044445},{"c":64.01,"h":64.09,"l":63.93,"n":99,"o":64.09,"t":"2026-10-19T14:50:00Z","v":3393,"vw":64.012188},{"c":64.005,"h":64.005,"l":63.93,"n":57,"o":63.93,"t":"2026-10-19T14:55:00Z","v":1789,"vw":63.972147},{"c":64.22,"h":64.22,"l":63.99,"n":108,"o":63.99,"t":"2026-10-19T15:00:00Z","v":3616,"vw":64.096267},{"c":64.145,"h":64.1525,"l":64.145,"n":58,"o":64.145,"t":"2026-10-19T15:05:00Z","v":1284,"vw":64.146313},{"c":64.34,"h":64.34,"l":64.22,"n":78,"o":64.22,"t":"2026-10-19T15:10:00Z","v":1445,"vw":64.255316},{"c":64.25,"h":64.37,"l":64.21,"n":234,"o":64.35,"t":"2026-10-19T15:15:00Z","v":9161,"vw":64.31686},{"c":64.27,"h":64.2777,"l":64.14,"n":62,"o":64.17,"t":"2026-10-19T15:20:00Z","v":2042,"vw":64.217493},{"c":64.3,"h":64.32,"l":64.215,"n":104,"o":64.27,"t":"2026-10-19T15:25:00Z","v":4560,"vw":64.269558},{"c":64.305,"h":64.315,"l":64.25,"n":70,"o":64.31,"t":"2026-10-19T15:30:00Z","v":2130,"vw":64.306364},{"c":64.31,"h":64.35,"l":64.3,"n":96,"o":64.32,"t":"2026-10-19T15:35:00Z","v":3886,"vw":64.324616},{"c":64.25,"h":64.36,"l":64.25,"n":78,"o":64.315,"t":"2026-10-19T15:40:00Z","v":2804,"vw":64.327839},{"c":64.25,"h":64.41,"l":64.19,"n":165,"o":64.37,"t":"2026-10-19T15:45:00Z","v":6581,"vw":64.306208},{"c":64.11,"h":64.19,"l":63.91,"n":60,"o":64.16,"t":"2026-10-19T15:50:00Z","v":2257,"vw":64.147537},{"c":64.11,"h":64.11,"l":64.11,"n":19,"o":64.11,"t":"2026-10-19T15:55:00Z","v":259,"vw":64.11},{"c":64.08,"h":64.125,"l":63.94,"n":145,"o":64.125,"t":"2026-10-19T16:00:00Z","v":5978,"vw":64.050526},{"c":63.99,"h":64.035,"l":63.93,"n":92,"o":64.035,"t":"2026-10-19T16:05:00Z","v":4771,"vw":63.995337},{"c":63.99,"h":64.02,"l":63.97,"n":91,"o":64.02,"t":"2026-10-19T16:10:00Z","v":2218,"vw":64.009615},{"c":64.1,"h":64.105,"l":64.04,"n":88,"o":64.04,"t":"2026-10-19T16:15:00Z","v":3455,"vw":64.076563},{"c":64.26,"h":64.26,"l":64.11,"n":107,"o":64.11,"t":"2026-10-19T16:20:00Z","v":3855,"vw":64.198516},{"c":64.21,"h":64.26,"l":64.15,"n":129,"o":64.26,"t":"2026-10-19T16:25:00Z","v":3540,"vw":64.221287},{"c":64.205,"h":64.205,"l":64.195,"n":56,"o":64.2,"t":"2026-10-19T16:30:00Z","v":1372,"vw":64.202789},{"c":64.11,"h":64.215,"l":64.11,"n":80,"o":64.215,"t":"2026-10-19T16:35:00Z","v":2113,"vw":64.169615},{"c":64.26,"h":64.26,"l":64.085,"n":201,"o":64.11,"t":"2026-10-19T16:40:00Z","v":8102,"vw":64.12539},{"c":64.44,"h":64.44,"l":64.225,"n":119,"o":64.27,"t":"2026-10-19T16:45:00Z","v":6024,"vw":64.325679},{"c":64.565,"h":64.57,"l":64.48,"n":79,"o":64.48,"t":"2026-10-19T16:50:00Z","v":2729,"vw":64.519771},{"c":64.595,"h":64.595,"l":64.52,"n":13,"o":64.52,"t":"2026-10-19T16:55:00Z","v":379,"vw":64.568333},{"c":64.47,"h":64.575,"l":64.47,"n":87,"o":64.565,"t":"2026-10-19T17:00:00Z","v":2183,"vw":64.531056},{"c":64.415,"h":64.49,"l":64.36,"n":96,"o":64.48,"t":"2026-10-19T17:05:00Z","v":3480,"vw":64.4324},{"c":64.32,"h":64.32,"l":64.32,"n":21,"o":64.32,"t":"2026-10-19T17:10:00Z","v":438,"vw":64.32},{"c":64.65,"h":64.6601,"l":64.5099,"n":131,"o":64.5099,"t":"2026-10-19T17:15:00Z","v":15878,"vw":64.564813},{"c":64.565,"h":64.67,"l":64.56,"n":71,"o":64.665,"t":"2026-10-19T17:20:00Z","v":2688,"vw":64.647121},{"c":64.655,"h":64.68,"l":64.59,"n":116,"o":64.66,"t":"2026-10-19T17:25:00Z","v":3132,"vw":64.649701},{"c":64.425,"h":64.59,"l":64.425,"n":182,"o":64.59,"t":"2026-10-19T17:30:00Z","v":6754,"vw":64.515358},{"c":64.51,"h":64.51,"l":64.43,"n":93,"o":64.43,"t":"2026-10-19T17:35:00Z","v":3660,"vw":64.503918},{"c":64.66,"h":64.665,"l":64.45,"n":91,"o":64.5,"t":"2026-10-19T17:40:00Z","v":2612,"vw":64.596},{"c":64.595,"h":64.645,"l":64.475,"n":133,"o":64.645,"t":"2026-10-19T17:45:00Z","v":4747,"vw":64.556144},{"c":64.575,"h":64.69,"l":64.575,"n":24,"o":64.69,"t":"2026-10-19T17:50:00Z","v":774,"vw":64.670833},{"c":64.735,"h":64.735,"l":64.65,"n":102,"o":64.65,"t":"2026-10-19T17:55:00Z","v":4336,"vw":64.724029},{"c":64.8,"h":64.845,"l":64.76,"n":100,"o":64.76,"t":"2026-10-19T18:00:00Z","v":3985,"vw":64.813571},{"c":64.615,"h":64.77,"l":64.615,"n":143,"o":64.76,"t":"2026-10-19T18:05:00Z","v":3515,"vw":64.705938},{"c":64.56,"h":64.64,"l":64.56,"n":93,"o":64.64,"t":"2026-10-19T18:10:00Z","v":2289,"vw":64.622321},{"c":64.69,"h":64.73,"l":64.64,"n":77,"o":64.64,"t":"2026-10-19T18:15:00Z","v":1710,"vw":64.710807},{"c":64.73,"h":64.73,"l":64.68,"n":89,"o":64.69,"t":"2026-10-19T18:20:00Z","v":3262,"vw":64.700407},{"c":64.75,"h":64.79,"l":64.745,"n":37,"o":64.79,"t":"2026-10-19T18:25:00Z","v":1147,"vw":64.751875},{"c":64.69,"h":64.7783,"l":64.69,"n":132,"o":64.75,"t":"2026-10-19T18:30:00Z","v":3661,"vw":64.727305},{"c":64.675,"h":64.705,"l":64.635,"n":224,"o":64.66,"t":"2026-10-19T18:35:00Z","v":6707,"vw":64.67008},{"c":64.685,"h":64.72,"l":64.66,"n":63,"o":64.7,"t":"2026-10-19T18:40:00Z","v":1616,"vw":64.688721},{"c":64.61,"h":64.69,"l":64.6,"n":151,"o":64.69,"t":"2026-10-19T18:45:00Z","v":5461,"vw":64.662903},{"c":64.6,"h":64.64,"l":64.6,"n":137,"o":64.64,"t":"2026-10-19T18:50:00Z","v":3876,"vw":64.627161},{"c":64.62,"h":64.72,"l":64.615,"n":130,"o":64.615,"t":"2026-10-19T18:55:00Z","v":4715,"vw":64.66904},{"c":64.745,"h":64.76,"l":64.67,"n":111,"o":64.675,"t":"2026-10-19T19:00:00Z","v":5125,"vw":64.722674},{"c":64.57,"h":64.745,"l":64.55,"n":177,"o":64.745,"t":"2026-10-19T19:05:00Z","v":5406,"vw":64.657674},{"c":64.71,"h":64.715,"l":64.55,"n":132,"o":64.63,"t":"2026-10-19T19:10:00Z","v":4245,"vw":64.640275},{"c":64.745,"h":64.745,"l":64.705,"n":117,"o":64.705,"t":"2026-10-19T19:15:00Z","v":4582,"vw":64.722066},{"c":64.715,"h":64.79,"l":64.69,"n":148,"o":64.79,"t":"2026-10-19T19:20:00Z","v":5119,"vw":64.72284},{"c":64.73,"h":64.74,"l":64.7,"n":159,"o":64.71,"t":"2026-10-19T19:25:00Z","v":5507,"vw":64.722688},{"c":64.81,"h":64.85,"l":64.71,"n":293,"o":64.75,"t":"2026-10-19T19:30:00Z","v":8867,"vw":64.776588},{"c":64.575,"h":64.81,"l":64.57,"n":268,"o":64.81,"t":"2026-10-19T19:35:00Z","v":8427,"vw":64.714024},{"c":64.62,"h":64.645,"l":64.56,"n":209,"o":64.56,"t":"2026-10-19T19:40:00Z","v":7169,"vw":64.606283},{"c":64.78,"h":64.78,"l":64.645,"n":189,"o":64.645,"t":"2026-10-19T19:45:00Z","v":7847,"vw":64.71712},{"c":64.73,"h":64.77,"l":64.6,"n":620,"o":64.68,"t":"2026-10-19T19:50:00Z","v":27322,"vw":64.671767},{"c":64.855,"h":64.9,"l":64.695,"n":1464,"o":64.725,"t":"2026-10-19T19:55:00Z","v":80192,"vw":64.790994},{"c":64.84,"h":64.85,"l":64.84,"n":42,"o":64.85,"t":"2026-10-19T20:00:00Z","v":99567,"vw":64.84003},{"c":64.82,"h":64.84,"l":64.82,"n":6,"o":64.84,"t":"2026-10-20T08:05:00Z","v":204,"vw":64.83},{"c":65.09,"h":65.09,"l":65.09,"n":2,"o":65.09,"t":"2026-10-20T08:10:00Z","v":237,"vw":65.09},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-10-20T09:05:00Z","v":122,"vw":65.1},{"c":65.95,"h":66,"l":64.84,"n":127,"o":64.84,"t":"2026-10-20T13:30:00Z","v":11052,"vw":65.630175},{"c":65.85,"h":65.85,"l":65.54,"n":25,"o":65.54,"t":"2026-10-20T13:35:00Z","v":1502,"vw":65.56875},{"c":65.9,"h":66.1025,"l":65.62,"n":134,"o":66,"t":"2026-10-20T13:40:00Z","v":7841,"vw":65.783887},{"c":66.12,"h":66.12,"l":65.59,"n":93,"o":65.765,"t":"2026-10-20T13:45:00Z","v":3120,"vw":65.840932},{"c":66.09,"h":66.09,"l":66.09,"n":15,"o":66.09,"t":"2026-10-20T13:50:00Z","v":380,"vw":66.09},{"c":65.78,"h":66.15,"l":65.68,"n":47,"o":66.07,"t":"2026-10-20T13:55:00Z","v":1443,"vw":65.941387},{"c":65.865,"h":65.91,"l":65.69,"n":99,"o":65.825,"t":"2026-10-20T14:00:00Z","v":5999,"vw":65.800417},{"c":65.99,"h":66.02,"l":65.56,"n":175,"o":65.865,"t":"2026-10-20T14:05:00Z","v":8057,"vw":65.713382},{"c":65.845,"h":66.11,"l":65.845,"n":150,"o":66.05,"t":"2026-10-20T14:10:00Z","v":5712,"vw":65.978089},{"c":65.86,"h":65.86,"l":65.81,"n":55,"o":65.81,"t":"2026-10-20T14:15:00Z","v":2872,"vw":65.852492},{"c":66.31,"h":66.31,"l":65.86,"n":207,"o":65.93,"t":"2026-10-20T14:20:00Z","v":8971,"vw":66.018118},{"c":66.45,"h":66.45,"l":66.21,"n":238,"o":66.3,"t":"2026-10-20T14:25:00Z","v":12674,"vw":66.280335},{"c":66.58,"h":66.58,"l":66.545,"n":70,"o":66.55,"t":"2026-10-20T14:30:00Z","v":1594,"vw":66.560542},{"c":66.475,"h":66.575,"l":66.38,"n":124,"o":66.575,"t":"2026-10-20T14:35:00Z","v":7753,"vw":66.465827},{"c":66.47,"h":66.5,"l":66.435,"n":79,"o":66.475,"t":"2026-10-20T14:40:00Z","v":1408,"vw":66.474375},{"c":66.32,"h":66.48,"l":66.31,"n":113,"o":66.48,"t":"2026-10-20T14:45:00Z","v":2877,"vw":66.369286},{"c":66.65,"h":66.655,"l":66.395,"n":129,"o":66.43,"t":"2026-10-20T14:50:00Z","v":3188,"vw":66.532353},{"c":66.665,"h":66.71,"l":66.64,"n":76,"o":66.64,"t":"2026-10-20T14:55:00Z","v":1829,"vw":66.671045},{"c":66.625,"h":66.66,"l":66.58,"n":127,"o":66.62,"t":"2026-10-20T15:00:00Z","v":3593,"vw":66.625909},{"c":66.72,"h":66.725,"l":66.615,"n":99,"o":66.615,"t":"2026-10-20T15:05:00Z","v":4470,"vw":66.691131},{"c":66.7,"h":66.75,"l":66.565,"n":408,"o":66.73,"t":"2026-10-20T15:10:00Z","v":16791,"vw":66.642617},{"c":66.735,"h":66.98,"l":66.73,"n":163,"o":66.76,"t":"2026-10-20T15:15:00Z","v":6708,"vw":66.834112},{"c":66.71,"h":66.735,"l":66.68,"n":66,"o":66.735,"t":"2026-10-20T15:20:00Z","v":2659,"vw":66.720803},{"c":66.6,"h":66.72,"l":66.6,"n":107,"o":66.7,"t":"2026-10-20T15:25:00Z","v":2554,"vw":66.648182},{"c":66.475,"h":66.645,"l":66.41,"n":150,"o":66.645,"t":"2026-10-20T15:30:00Z","v":4020,"vw":66.500477},{"c":66.76,"h":66.83,"l":66.485,"n":144,"o":66.485,"t":"2026-10-20T15:35:00Z","v":4149,"vw":66.713611},{"c":66.77,"h":66.78,"l":66.77,"n":78,"o":66.77,"t":"2026-10-20T15:40:00Z","v":1951,"vw":66.775},{"c":66.69,"h":66.775,"l":66.69,"n":70,"o":66.775,"t":"2026-10-20T15:45:00Z","v":1902,"vw":66.737},{"c":66.68,"h":66.69,"l":66.6375,"n":86,"o":66.69,"t":"2026-10-20T15:50:00Z","v":2544,"vw":66.67464},{"c":66.56,"h":66.665,"l":66.56,"n":91,"o":66.665,"t":"2026-10-20T15:55:00Z","v":2783,"vw":66.638611},{"c":66.785,"h":66.785,"l":66.67,"n":119,"o":66.68,"t":"2026-10-20T16:00:00Z","v":2901,"vw":66.716605},{"c":66.79,"h":66.79,"l":66.79,"n":10,"o":66.79,"t":"2026-10-20T16:05:00Z","v":188,"vw":66.79},{"c":66.68,"h":66.79,"l":66.605,"n":169,"o":66.79,"t":"2026-10-20T16:10:00Z","v":4316,"vw":66.6825},{"c":66.71,"h":66.75,"l":66.65,"n":90,"o":66.73,"t":"2026-10-20T16:15:00Z","v":3657,"vw":66.706267},{"c":66.53,"h":66.71,"l":66.53,"n":142,"o":66.71,"t":"2026-10-20T16:20:00Z","v":2792,"vw":66.615},{"c":66.72,"h":66.72,"l":66.53,"n":121,"o":66.53,"t":"2026-10-20T16:25:00Z","v":2485,"vw":66.566937},{"c":66.68,"h":66.69,"l":66.68,"n":57,"o":66.685,"t":"2026-10-20T16:30:00Z","v":1194,"vw":66.685981},{"c":66.685,"h":66.685,"l":66.685,"n":33,"o":66.685,"t":"2026-10-20T16:35:00Z","v":737,"vw":66.685},{"c":66.595,"h":66.67,"l":66.58,"n":163,"o":66.67,"t":"2026-10-20T16:40:00Z","v":5551,"vw":66.616998},{"c":66.57,"h":66.605,"l":66.57,"n":70,"o":66.59,"t":"2026-10-20T16:45:00Z","v":2508,"vw":66.587586},{"c":66.375,"h":66.57,"l":66.335,"n":172,"o":66.57,"t":"2026-10-20T16:50:00Z","v":5171,"vw":66.493929},{"c":66.39,"h":66.4,"l":66.385,"n":49,"o":66.385,"t":"2026-10-20T16:55:00Z","v":679,"vw":66.391667},{"c":66.505,"h":66.515,"l":66.4,"n":191,"o":66.46,"t":"2026-10-20T17:00:00Z","v":11249,"vw":66.440807},{"c":66.43,"h":66.5,"l":66.41,"n":69,"o":66.5,"t":"2026-10-20T17:05:00Z","v":1724,"vw":66.455714},{"c":66.41,"h":66.44,"l":66.39,"n":121,"o":66.42,"t":"2026-10-20T17:10:00Z","v":4837,"vw":66.418801},{"c":66.35,"h":66.36,"l":66.35,"n":38,"o":66.36,"t":"2026-10-20T17:15:00Z","v":640,"vw":66.356667},{"c":66.395,"h":66.42,"l":66.36,"n":121,"o":66.375,"t":"2026-10-20T17:20:00Z","v":3367,"vw":66.380206},{"c":66.28,"h":66.395,"l":66.28,"n":160,"o":66.395,"t":"2026-10-20T17:25:00Z","v":4016,"vw":66.354118},{"c":66.28,"h":66.345,"l":66.28,"n":77,"o":66.345,"t":"2026-10-20T17:30:00Z","v":4628,"vw":66.291751},{"c":66.32,"h":66.32,"l":66.26,"n":62,"o":66.26,"t":"2026-10-20T17:35:00Z","v":1978,"vw":66.303333},{"c":66.33,"h":66.335,"l":66.3275,"n":84,"o":66.33,"t":"2026-10-20T17:40:00Z","v":3957,"vw":66.329827},{"c":66.27,"h":66.335,"l":66.27,"n":129,"o":66.335,"t":"2026-10-20T17:45:00Z","v":5084,"vw":66.297394},{"c":66.315,"h":66.315,"l":66.315,"n":43,"o":66.315,"t":"2026-10-20T17:50:00Z","v":803,"vw":66.315},{"c":66.315,"h":66.315,"l":66.265,"n":114,"o":66.31,"t":"2026-10-20T17:55:00Z","v":2871,"vw":66.304354},{"c":66.22,"h":66.3381,"l":66.21,"n":174,"o":66.315,"t":"2026-10-20T18:00:00Z","v":8042,"vw":66.23757},{"c":66.135,"h":66.22,"l":66.115,"n":80,"o":66.22,"t":"2026-10-20T18:05:00Z","v":3020,"vw":66.173893},{"c":66.09,"h":66.175,"l":66.09,"n":101,"o":66.14,"t":"2026-10-20T18:10:00Z","v":5866,"vw":66.146804},{"c":66.1,"h":66.18,"l":66.1,"n":109,"o":66.13,"t":"2026-10-20T18:15:00Z","v":2526,"vw":66.126123},{"c":66.17,"h":66.17,"l":66.07,"n":149,"o":66.09,"t":"2026-10-20T18:20:00Z","v":5125,"vw":66.122487},{"c":66.2225,"h":66.26,"l":66.14,"n":170,"o":66.145,"t":"2026-10-20T18:25:00Z","v":6565,"vw":66.192613},{"c":66.5,"h":66.57,"l":66.195,"n":240,"o":66.195,"t":"2026-10-20T18:30:00Z","v":16884,"vw":66.40377},{"c":66.32,"h":66.485,"l":66.27,"n":122,"o":66.43,"t":"2026-10-20T18:35:00Z","v":4154,"vw":66.361875},{"c":66.36,"h":66.36,"l":66.25,"n":130,"o":66.335,"t":"2026-10-20T18:40:00Z","v":3633,"vw":66.309015},{"c":66.23,"h":66.36,"l":66.155,"n":161,"o":66.36,"t":"2026-10-20T18:45:00Z","v":7381,"vw":66.238774},{"c":66.19,"h":66.2,"l":66.15,"n":128,"o":66.15,"t":"2026-10-20T18:50:00Z","v":3848,"vw":66.180991},{"c":66.145,"h":66.2,"l":66.13,"n":129,"o":66.18,"t":"2026-10-20T18:55:00Z","v":4865,"vw":66.16399},{"c":66.08,"h":66.235,"l":66.05,"n":233,"o":66.15,"t":"2026-10-20T19:00:00Z","v":14554,"vw":66.15141},{"c":65.9,"h":66.08,"l":65.9,"n":224,"o":66.02,"t":"2026-10-20T19:05:00Z","v":9658,"vw":66.040756},{"c":65.81,"h":65.92,"l":65.81,"n":109,"o":65.92,"t":"2026-10-20T19:10:00Z","v":2972,"vw":65.846168},{"c":65.865,"h":65.87,"l":65.805,"n":230,"o":65.82,"t":"2026-10-20T19:15:00Z","v":7941,"vw":65.834699},{"c":65.985,"h":65.99,"l":65.865,"n":286,"o":65.865,"t":"2026-10-20T19:20:00Z","v":8668,"vw":65.899052},{"c":66.01,"h":66.01,"l":65.93,"n":272,"o":65.95,"t":"2026-10-20T19:25:00Z","v":7478,"vw":65.959268},{"c":66.215,"h":66.215,"l":66.01,"n":336,"o":66.01,"t":"2026-10-20T19:30:00Z","v":9063,"vw":66.101411},{"c":66.1,"h":66.23,"l":66.09,"n":269,"o":66.225,"t":"2026-10-20T19:35:00Z","v":6856,"vw":66.134804},{"c":66.19,"h":66.23,"l":66.07,"n":448,"o":66.1,"t":"2026-10-20T19:40:00Z","v":15996,"vw":66.148855},{"c":66.145,"h":66.215,"l":66.08,"n":638,"o":66.195,"t":"2026-10-20T19:45:00Z","v":43124,"vw":66.14962},{"c":66.065,"h":66.2225,"l":65.99,"n":936,"o":66.15,"t":"2026-10-20T19:50:00Z","v":64179,"vw":66.122838},{"c":66.18,"h":66.22,"l":65.89,"n":1530,"o":66.03,"t":"2026-10-20T19:55:00Z","v":84064,"vw":66.126984},{"c":66.15,"h":66.15,"l":66.15,"n":35,"o":66.15,"t":"2026-10-20T20:00:00Z","v":143464,"vw":66.15},{"c":65.545,"h":66.4,"l":65.5,"n":156,"o":66.12,"t":"2026-10-21T13:30:00Z","v":9373,"vw":65.982334},{"c":65.845,"h":65.94,"l":65.42,"n":65,"o":65.47,"t":"2026-10-21T13:35:00Z","v":3294,"vw":65.78567},{"c":65.89,"h":65.97,"l":65.77,"n":134,"o":65.91,"t":"2026-10-21T13:40:00Z","v":7704,"vw":65.844783},{"c":66.04,"h":66.14,"l":65.8,"n":107,"o":65.8,"t":"2026-10-21T13:45:00Z","v":3320,"vw":65.947979},{"c":66.14,"h":66.23,"l":66.01,"n":162,"o":66.05,"t":"2026-10-21T13:50:00Z","v":3880,"vw":66.092381},{"c":66.115,"h":66.33,"l":65.89,"n":155,"o":66.2,"t":"2026-10-21T13:55:00Z","v":5528,"vw":66.203578},{"c":65.89,"h":66.03,"l":65.89,"n":30,"o":66.03,"t":"2026-10-21T14:00:00Z","v":505,"vw":65.96},{"c":65.8,"h":65.8,"l":65.71,"n":47,"o":65.71,"t":"2026-10-21T14:05:00Z","v":941,"vw":65.739605},{"c":65.78,"h":65.99,"l":65.73,"n":138,"o":65.795,"t":"2026-10-21T14:10:00Z","v":4271,"vw":65.834231},{"c":65.93,"h":66.07,"l":65.93,"n":178,"o":65.99,"t":"2026-10-21T14:15:00Z","v":5955,"vw":65.995533},{"c":65.98,"h":65.98,"l":65.86,"n":119,"o":65.92,"t":"2026-10-21T14:20:00Z","v":1822,"vw":65.902539},{"c":65.98,"h":65.98,"l":65.82,"n":60,"o":65.98,"t":"2026-10-21T14:25:00Z","v":1111,"vw":65.926667},{"c":66.04,"h":66.06,"l":65.93,"n":152,"o":65.93,"t":"2026-10-21T14:30:00Z","v":4574,"vw":66.00462},{"c":66.13,"h":66.16,"l":66,"n":75,"o":66,"t":"2026-10-21T14:35:00Z","v":2342,"vw":66.10265},{"c":66.04,"h":66.2,"l":66.02,"n":115,"o":66.2,"t":"2026-10-21T14:40:00Z","v":2762,"vw":66.12897},{"c":66.24,"h":66.24,"l":66.025,"n":68,"o":66.025,"t":"2026-10-21T14:45:00Z","v":1942,"vw":66.130857},{"c":66.215,"h":66.27,"l":66.17,"n":124,"o":66.185,"t":"2026-10-21T14:50:00Z","v":4727,"vw":66.204049},{"c":66.225,"h":66.28,"l":66.175,"n":112,"o":66.175,"t":"2026-10-21T14:55:00Z","v":2488,"vw":66.20801},{"c":66.19,"h":66.27,"l":66.05,"n":168,"o":66.15,"t":"2026-10-21T15:00:00Z","v":5593,"vw":66.173042},{"c":66.095,"h":66.12,"l":66.095,"n":35,"o":66.12,"t":"2026-10-21T15:05:00Z","v":1016,"vw":66.115},{"c":66.16,"h":66.16,"l":66.085,"n":108,"o":66.085,"t":"2026-10-21T15:10:00Z","v":2850,"vw":66.115517},{"c":66.28,"h":66.345,"l":66.25,"n":126,"o":66.28,"t":"2026-10-21T15:15:00Z","v":3767,"vw":66.301392},{"c":66.41,"h":66.41,"l":66.24,"n":46,"o":66.32,"t":"2026-10-21T15:20:00Z","v":1974,"vw":66.265384},{"c":66.54,"h":66.64,"l":66.4,"n":145,"o":66.41,"t":"2026-10-21T15:25:00Z","v":8501,"vw":66.438629},{"c":66.48,"h":66.66,"l":66.41,"n":118,"o":66.65,"t":"2026-10-21T15:30:00Z","v":3743,"vw":66.499787},{"c":66.52,"h":66.52,"l":66.33,"n":136,"o":66.435,"t":"2026-10-21T15:35:00Z","v":5110,"vw":66.417191},{"c":66.44,"h":66.4675,"l":66.35,"n":87,"o":66.46,"t":"2026-10-21T15:40:00Z","v":2626,"vw":66.408667},{"c":66.46,"h":66.46,"l":66.4,"n":53,"o":66.4,"t":"2026-10-21T15:45:00Z","v":1759,"vw":66.447484},{"c":66.57,"h":66.61,"l":66.41,"n":194,"o":66.41,"t":"2026-10-21T15:50:00Z","v":7833,"vw":66.525256},{"c":66.44,"h":66.63,"l":66.32,"n":302,"o":66.58,"t":"2026-10-21T15:55:00Z","v":16733,"vw":66.474294},{"c":66.48,"h":66.48,"l":66.48,"n":32,"o":66.48,"t":"2026-10-21T16:00:00Z","v":1107,"vw":66.48},{"c":66.42,"h":66.48,"l":66.36,"n":78,"o":66.47,"t":"2026-10-21T16:05:00Z","v":3030,"vw":66.413928},{"c":66.34,"h":66.365,"l":66.32,"n":92,"o":66.365,"t":"2026-10-21T16:10:00Z","v":2603,"vw":66.342832},{"c":66.31,"h":66.35,"l":66.265,"n":115,"o":66.33,"t":"2026-10-21T16:15:00Z","v":3444,"vw":66.294541},{"c":66.31,"h":66.31,"l":66.26,"n":60,"o":66.28,"t":"2026-10-21T16:20:00Z","v":1639,"vw":66.280556},{"c":66.215,"h":66.295,"l":66.215,"n":77,"o":66.295,"t":"2026-10-21T16:25:00Z","v":3182,"vw":66.256983},{"c":66.25,"h":66.27,"l":66.2,"n":93,"o":66.24,"t":"2026-10-21T16:30:00Z","v":2631,"vw":66.237718},{"c":66.455,"h":66.46,"l":66.19,"n":208,"o":66.3099,"t":"2026-10-21T16:35:00Z","v":7828,"vw":66.27937},{"c":66.28,"h":66.38,"l":66.28,"n":147,"o":66.38,"t":"2026-10-21T16:40:00Z","v":4429,"vw":66.341301},{"c":66.22,"h":66.35,"l":66.16,"n":163,"o":66.35,"t":"2026-10-21T16:45:00Z","v":7063,"vw":66.263926},{"c":66.21,"h":66.21,"l":66.11,"n":79,"o":66.11,"t":"2026-10-21T16:50:00Z","v":1500,"vw":66.16},{"c":66.12,"h":66.15,"l":66.09,"n":119,"o":66.15,"t":"2026-10-21T16:55:00Z","v":2712,"vw":66.11917},{"c":66.105,"h":66.16,"l":66.08,"n":97,"o":66.08,"t":"2026-10-21T17:00:00Z","v":3102,"vw":66.106818},{"c":66.09,"h":66.14,"l":66.05,"n":114,"o":66.075,"t":"2026-10-21T17:05:00Z","v":4555,"vw":66.094211},{"c":66.075,"h":66.1,"l":66.02,"n":105,"o":66.1,"t":"2026-10-21T17:10:00Z","v":2740,"vw":66.066627},{"c":66.09,"h":66.13,"l":66.0825,"n":80,"o":66.085,"t":"2026-10-21T17:15:00Z","v":1846,"vw":66.095278},{"c":66.035,"h":66.12,"l":66,"n":174,"o":66.09,"t":"2026-10-21T17:20:00Z","v":5436,"vw":66.038857},{"c":66.08,"h":66.08,"l":65.955,"n":171,"o":66.015,"t":"2026-10-21T17:25:00Z","v":5421,"vw":65.996084},{"c":66.087,"h":66.105,"l":66.06,"n":129,"o":66.1,"t":"2026-10-21T17:30:00Z","v":4139,"vw":66.084076},{"c":65.93,"h":66.1,"l":65.92,"n":128,"o":66.1,"t":"2026-10-21T17:35:00Z","v":3744,"vw":66.011051},{"c":66.04,"h":66.04,"l":65.96,"n":133,"o":65.96,"t":"2026-10-21T17:40:00Z","v":5068,"vw":66.000006},{"c":66.14,"h":66.15,"l":66.015,"n":167,"o":66.015,"t":"2026-10-21T17:45:00Z","v":7176,"vw":66.072643},{"c":66.15,"h":66.15,"l":66.125,"n":79,"o":66.125,"t":"2026-10-21T17:50:00Z","v":2627,"vw":66.144989},{"c":66.2225,"h":66.27,"l":66.19,"n":134,"o":66.19,"t":"2026-10-21T17:55:00Z","v":6279,"vw":66.217403},{"c":66.095,"h":66.215,"l":66.095,"n":108,"o":66.215,"t":"2026-10-21T18:00:00Z","v":2113,"vw":66.132697},{"c":66.125,"h":66.125,"l":66.035,"n":143,"o":66.095,"t":"2026-10-21T18:05:00Z","v":3928,"vw":66.086179},{"c":66.375,"h":66.375,"l":66.155,"n":151,"o":66.18,"t":"2026-10-21T18:10:00Z","v":5992,"vw":66.257056},{"c":66.29,"h":66.39,"l":66.25,"n":123,"o":66.27,"t":"2026-10-21T18:15:00Z","v":2659,"vw":66.301899},{"c":66.24,"h":66.31,"l":66.22,"n":153,"o":66.265,"t":"2026-10-21T18:20:00Z","v":4426,"vw":66.276111},{"c":66.21,"h":66.24,"l":66.19,"n":88,"o":66.2,"t":"2026-10-21T18:25:00Z","v":2705,"vw":66.21842},{"c":66.24,"h":66.24,"l":66.205,"n":49,"o":66.205,"t":"2026-10-21T18:30:00Z","v":1275,"vw":66.2225},{"c":66.29,"h":66.29,"l":66.235,"n":87,"o":66.27,"t":"2026-10-21T18:35:00Z","v":2058,"vw":66.257931},{"c":66.265,"h":66.32,"l":66.19,"n":158,"o":66.32,"t":"2026-10-21T18:40:00Z","v":4240,"vw":66.244498},{"c":66.155,"h":66.28,"l":66.13,"n":248,"o":66.27,"t":"2026-10-21T18:45:00Z","v":7529,"vw":66.229752},{"c":66.16,"h":66.16,"l":66.1,"n":139,"o":66.1,"t":"2026-10-21T18:50:00Z","v":3250,"vw":66.114723},{"c":65.9,"h":66.2,"l":65.9,"n":220,"o":66.2,"t":"2026-10-21T18:55:00Z","v":7030,"vw":66.064457},{"c":65.6,"h":65.935,"l":65.555,"n":228,"o":65.9,"t":"2026-10-21T19:00:00Z","v":8117,"vw":65.736178},{"c":65.655,"h":65.655,"l":65.36,"n":174,"o":65.55,"t":"2026-10-21T19:05:00Z","v":6368,"vw":65.52627},{"c":65.63,"h":65.64,"l":65.51,"n":139,"o":65.64,"t":"2026-10-21T19:10:00Z","v":19861,"vw":65.567308},{"c":66,"h":66.0674,"l":65.56,"n":282,"o":65.56,"t":"2026-10-21T19:15:00Z","v":11567,"vw":65.961216},{"c":65.815,"h":66.025,"l":65.72,"n":255,"o":66.025,"t":"2026-10-21T19:20:00Z","v":11087,"vw":65.943046},{"c":65.945,"h":65.98,"l":65.865,"n":160,"o":65.9,"t":"2026-10-21T19:25:00Z","v":6863,"vw":65.922347},{"c":66.025,"h":66.05,"l":65.945,"n":217,"o":65.945,"t":"2026-10-21T19:30:00Z","v":8400,"vw":66.003463},{"c":66.06,"h":66.165,"l":65.95,"n":250,"o":66.01,"t":"2026-10-21T19:35:00Z","v":9891,"vw":66.059441},{"c":66.01,"h":66.06,"l":65.89,"n":202,"o":66.04,"t":"2026-10-21T19:40:00Z","v":8331,"vw":66.006137},{"c":66.14,"h":66.145,"l":65.93,"n":281,"o":65.93,"t":"2026-10-21T19:45:00Z","v":9488,"vw":66.069706},{"c":65.955,"h":66.11,"l":65.955,"n":668,"o":66.11,"t":"2026-10-21T19:50:00Z","v":31055,"vw":66.052952},{"c":65.97,"h":65.99,"l":65.84,"n":1676,"o":65.965,"t":"2026-10-21T19:55:00Z","v":85038,"vw":65.911672},{"c":65.92,"h":65.92,"l":65.92,"n":39,"o":65.92,"t":"2026-10-21T20:00:00Z","v":114636,"vw":65.92},{"c":65.97,"h":65.97,"l":65.97,"n":19,"o":65.97,"t":"2026-10-22T13:30:00Z","v":2959,"vw":65.97},{"c":66.32,"h":66.75,"l":66.32,"n":36,"o":66.53,"t":"2026-10-22T13:35:00Z","v":1840,"vw":66.443889},{"c":67.22,"h":67.22,"l":66.53,"n":82,"o":66.53,"t":"2026-10-22T13:40:00Z","v":4599,"vw":66.892329},{"c":67.205,"h":67.5,"l":66.89,"n":78,"o":66.89,"t":"2026-10-22T13:45:00Z","v":5099,"vw":67.015501},{"c":66.905,"h":66.94,"l":66.74,"n":65,"o":66.74,"t":"2026-10-22T13:50:00Z","v":2083,"vw":66.869091},{"c":67,"h":67,"l":67,"n":8,"o":67,"t":"2026-10-22T13:55:00Z","v":118,"vw":67},{"c":67.19,"h":67.4,"l":67.04,"n":103,"o":67.04,"t":"2026-10-22T14:00:00Z","v":4385,"vw":67.195609},{"c":67.25,"h":67.25,"l":67.1625,"n":72,"o":67.2295,"t":"2026-10-22T14:05:00Z","v":1629,"vw":67.216279},{"c":67.375,"h":67.53,"l":67.2101,"n":289,"o":67.255,"t":"2026-10-22T14:10:00Z","v":13740,"vw":67.39129},{"c":67.32,"h":67.38,"l":67.32,"n":45,"o":67.38,"t":"2026-10-22T14:15:00Z","v":1091,"vw":67.329983},{"c":67.36,"h":67.46,"l":67.34,"n":70,"o":67.34,"t":"2026-10-22T14:20:00Z","v":2090,"vw":67.36072},{"c":67.25,"h":67.36,"l":67.2412,"n":123,"o":67.36,"t":"2026-10-22T14:25:00Z","v":3766,"vw":67.315579},{"c":67.045,"h":67.44,"l":66.97,"n":251,"o":67.29,"t":"2026-10-22T14:30:00Z","v":8701,"vw":67.1842},{"c":66.92,"h":67.045,"l":66.8,"n":95,"o":67.045,"t":"2026-10-22T14:35:00Z","v":2594,"vw":66.935703},{"c":67.13,"h":67.13,"l":66.905,"n":97,"o":66.905,"t":"2026-10-22T14:40:00Z","v":2846,"vw":67.056667},{"c":67.145,"h":67.165,"l":67.05,"n":123,"o":67.125,"t":"2026-10-22T14:45:00Z","v":5625,"vw":67.113453},{"c":67.24,"h":67.24,"l":66.97,"n":68,"o":66.97,"t":"2026-10-22T14:50:00Z","v":2047,"vw":67.121489},{"c":67.185,"h":67.24,"l":67.15,"n":121,"o":67.23,"t":"2026-10-22T14:55:00Z","v":3825,"vw":67.197895},{"c":67.13,"h":67.25,"l":67.07,"n":196,"o":67.185,"t":"2026-10-22T15:00:00Z","v":5710,"vw":67.185993},{"c":67.21,"h":67.5,"l":67.115,"n":278,"o":67.12,"t":"2026-10-22T15:05:00Z","v":69098,"vw":67.231358},{"c":67.41,"h":67.415,"l":67.18,"n":134,"o":67.18,"t":"2026-10-22T15:10:00Z","v":3352,"vw":67.355801},{"c":67.38,"h":67.4,"l":67.38,"n":52,"o":67.4,"t":"2026-10-22T15:15:00Z","v":1478,"vw":67.387143},{"c":67.4,"h":67.46,"l":67.4,"n":79,"o":67.46,"t":"2026-10-22T15:20:00Z","v":1566,"vw":67.4175},{"c":67.47,"h":67.47,"l":67.295,"n":152,"o":67.4,"t":"2026-10-22T15:25:00Z","v":4624,"vw":67.389227},{"c":67.46,"h":67.53,"l":67.39,"n":149,"o":67.475,"t":"2026-10-22T15:30:00Z","v":4909,"vw":67.444727},{"c":67.22,"h":67.465,"l":67.22,"n":318,"o":67.465,"t":"2026-10-22T15:35:00Z","v":12167,"vw":67.323813},{"c":67.15,"h":67.28,"l":67.1,"n":93,"o":67.22,"t":"2026-10-22T15:40:00Z","v":2596,"vw":67.148673},{"c":67.42,"h":67.48,"l":67.155,"n":171,"o":67.155,"t":"2026-10-22T15:45:00Z","v":5938,"vw":67.405244},{"c":67.465,"h":67.6,"l":67.465,"n":98,"o":67.475,"t":"2026-10-22T15:50:00Z","v":3123,"vw":67.501691},{"c":67.58,"h":67.58,"l":67.47,"n":83,"o":67.47,"t":"2026-10-22T15:55:00Z","v":1441,"vw":67.529167},{"c":67.435,"h":67.5475,"l":67.43,"n":116,"o":67.52,"t":"2026-10-22T16:00:00Z","v":4226,"vw":67.463541},{"c":67.385,"h":67.425,"l":67.34,"n":89,"o":67.35,"t":"2026-10-22T16:05:00Z","v":2166,"vw":67.3875},{"c":67.135,"h":67.385,"l":67.135,"n":221,"o":67.385,"t":"2026-10-22T16:10:00Z","v":5883,"vw":67.24218},{"c":67.355,"h":67.355,"l":67.2,"n":119,"o":67.2,"t":"2026-10-22T16:15:00Z","v":4484,"vw":67.268242},{"c":67.625,"h":67.63,"l":67.3225,"n":246,"o":67.3225,"t":"2026-10-22T16:20:00Z","v":8731,"vw":67.490641},{"c":67.6451,"h":67.7182,"l":67.63,"n":95,"o":67.63,"t":"2026-10-22T16:25:00Z","v":4070,"vw":67.643012},{"c":67.63,"h":67.84,"l":67.5,"n":981,"o":67.645,"t":"2026-10-22T16:30:00Z","v":53014,"vw":67.625447},{"c":67.3,"h":67.495,"l":67.28,"n":167,"o":67.49,"t":"2026-10-22T16:35:00Z","v":5627,"vw":67.393901},{"c":67.25,"h":67.35,"l":67.2,"n":105,"o":67.25,"t":"2026-10-22T16:40:00Z","v":3008,"vw":67.261457},{"c":67.26,"h":67.285,"l":67.13,"n":217,"o":67.25,"t":"2026-10-22T16:45:00Z","v":6813,"vw":67.203907},{"c":67.31,"h":67.435,"l":67.31,"n":62,"o":67.435,"t":"2026-10-22T16:50:00Z","v":1528,"vw":67.331258},{"c":67.38,"h":67.385,"l":67.38,"n":55,"o":67.385,"t":"2026-10-22T16:55:00Z","v":1161,"vw":67.381018},{"c":67.22,"h":67.37,"l":67.22,"n":123,"o":67.37,"t":"2026-10-22T17:00:00Z","v":3912,"vw":67.301842},{"c":67.385,"h":67.4,"l":67.3,"n":83,"o":67.3,"t":"2026-10-22T17:05:00Z","v":3513,"vw":67.357323},{"c":67.31,"h":67.36,"l":67.29,"n":157,"o":67.36,"t":"2026-10-22T17:10:00Z","v":4107,"vw":67.311161},{"c":67.44,"h":67.44,"l":67.31,"n":162,"o":67.345,"t":"2026-10-22T17:15:00Z","v":4526,"vw":67.385495},{"c":67.425,"h":67.5399,"l":67.4,"n":121,"o":67.445,"t":"2026-10-22T17:20:00Z","v":7978,"vw":67.490702},{"c":67.32,"h":67.455,"l":67.235,"n":264,"o":67.43,"t":"2026-10-22T17:25:00Z","v":8104,"vw":67.338063},{"c":67.425,"h":67.43,"l":67.325,"n":84,"o":67.325,"t":"2026-10-22T17:30:00Z","v":2318,"vw":67.411945},{"c":67.41,"h":67.445,"l":67.41,"n":42,"o":67.445,"t":"2026-10-22T17:35:00Z","v":1734,"vw":67.430385},{"c":67.45,"h":67.45,"l":67.43,"n":84,"o":67.43,"t":"2026-10-22T17:40:00Z","v":10345,"vw":67.440587},{"c":67.445,"h":67.5225,"l":67.44,"n":164,"o":67.455,"t":"2026-10-22T17:45:00Z","v":6534,"vw":67.469783},{"c":67.47,"h":67.47,"l":67.42,"n":124,"o":67.43,"t":"2026-10-22T17:50:00Z","v":5040,"vw":67.445638},{"c":67.275,"h":67.555,"l":67.275,"n":223,"o":67.55,"t":"2026-10-22T17:55:00Z","v":17545,"vw":67.444923},{"c":67.32,"h":67.335,"l":67.32,"n":97,"o":67.325,"t":"2026-10-22T18:00:00Z","v":1849,"vw":67.330227},{"c":67.28,"h":67.325,"l":67.24,"n":76,"o":67.32,"t":"2026-10-22T18:05:00Z","v":1966,"vw":67.294593},{"c":67.235,"h":67.275,"l":67.1512,"n":186,"o":67.275,"t":"2026-10-22T18:10:00Z","v":6704,"vw":67.203317},{"c":67.17,"h":67.245,"l":67.17,"n":128,"o":67.235,"t":"2026-10-22T18:15:00Z","v":3107,"vw":67.231842},{"c":66.81,"h":67.24,"l":66.81,"n":311,"o":67.215,"t":"2026-10-22T18:20:00Z","v":16660,"vw":67.017259},{"c":66.895,"h":66.93,"l":66.81,"n":231,"o":66.84,"t":"2026-10-22T18:25:00Z","v":14208,"vw":66.886395},{"c":66.8,"h":66.915,"l":66.75,"n":194,"o":66.895,"t":"2026-10-22T18:30:00Z","v":7632,"vw":66.820697},{"c":66.73,"h":66.73,"l":66.695,"n":41,"o":66.695,"t":"2026-10-22T18:35:00Z","v":791,"vw":66.7125},{"c":66.73,"h":66.75,"l":66.72,"n":103,"o":66.73,"t":"2026-10-22T18:40:00Z","v":2607,"vw":66.735625},{"c":67.0899,"h":67.0899,"l":66.745,"n":365,"o":66.75,"t":"2026-10-22T18:45:00Z","v":37152,"vw":66.837435},{"c":66.815,"h":67,"l":66.76,"n":282,"o":66.99,"t":"2026-10-22T18:50:00Z","v":11976,"vw":66.903389},{"c":66.725,"h":66.85,"l":66.61,"n":170,"o":66.83,"t":"2026-10-22T18:55:00Z","v":5151,"vw":66.715049},{"c":66.685,"h":66.78,"l":66.635,"n":272,"o":66.725,"t":"2026-10-22T19:00:00Z","v":8918,"vw":66.698345},{"c":66.835,"h":66.84,"l":66.7,"n":184,"o":66.7,"t":"2026-10-22T19:05:00Z","v":4997,"vw":66.814481},{"c":66.93,"h":66.95,"l":66.84,"n":218,"o":66.84,"t":"2026-10-22T19:10:00Z","v":8416,"vw":66.913651},{"c":66.96,"h":66.96,"l":66.855,"n":278,"o":66.9425,"t":"2026-10-22T19:15:00Z","v":9793,"vw":66.892931},{"c":67.01,"h":67.05,"l":66.96,"n":276,"o":67.01,"t":"2026-10-22T19:20:00Z","v":6949,"vw":67.019446},{"c":67.08,"h":67.08,"l":66.95,"n":398,"o":66.99,"t":"2026-10-22T19:25:00Z","v":10888,"vw":66.993055},{"c":67.16,"h":67.16,"l":67.09,"n":184,"o":67.09,"t":"2026-10-22T19:30:00Z","v":5755,"vw":67.140924},{"c":67.04,"h":67.2325,"l":67.04,"n":496,"o":67.16,"t":"2026-10-22T19:35:00Z","v":16730,"vw":67.152064},{"c":66.93,"h":67.07,"l":66.91,"n":806,"o":67.055,"t":"2026-10-22T19:40:00Z","v":50199,"vw":66.960525},{"c":67.21,"h":67.26,"l":66.925,"n":499,"o":66.95,"t":"2026-10-22T19:45:00Z","v":23486,"vw":67.065844},{"c":67.38,"h":67.415,"l":67.14,"n":848,"o":67.21,"t":"2026-10-22T19:50:00Z","v":52480,"vw":67.265204},{"c":67.08,"h":67.37,"l":67.04,"n":2088,"o":67.37,"t":"2026-10-22T19:55:00Z","v":253318,"vw":67.100954},{"c":67.06,"h":67.08,"l":67.06,"n":60,"o":67.06,"t":"2026-10-22T20:00:00Z","v":206698,"vw":67.060012},{"c":65.72,"h":65.72,"l":65.72,"n":1,"o":65.72,"t":"2026-10-22T20:35:00Z","v":160,"vw":65.72}],"history":[{"c":97.54,"h":98.685,"l":97.275,"n":6115,"o":98.55,"t":"2024-10-21T04:00:00Z","v":159300,"vw":97.668375},{"c":97.06,"h":97.21,"l":96.0921,"n":6916,"o":96.93,"t":"2024-10-22T04:00:00Z","v":225972,"vw":96.982527},{"c":99.09,"h":99.625,"l":96.55,"n":10929,"o":96.55,"t":"2024-10-23T04:00:00Z","v":493418,"vw":98.629186},{"c":102.26,"h":102.47,"l":96,"n":15010,"o":99.04,"t":"2024-10-24T04:00:00Z","v":630298,"vw":100.200759},{"c":100.5,"h":103,"l":99.15,"n":10729,"o":102.26,"t":"2024-10-25T04:00:00Z","v":399843,"vw":100.705895},{"c":101.58,"h":103.15,"l":100.61,"n":9269,"o":101.5,"t":"2024-10-28T04:00:00Z","v":270743,"vw":101.816313},{"c":98.46,"h":101.1,"l":98.41,"n":10602,"o":100.75,"t":"2024-10-29T04:00:00Z","v":344656,"vw":99.099314},{"c":98.22,"h":100.86,"l":98.101,"n":8644,"o":98.47,"t":"2024-10-30T04:00:00Z","v":328349,"vw":99.001497},{"c":98.47,"h":99.36,"l":97.09,"n":10315,"o":98.24,"t":"2024-10-31T04:00:00Z","v":340289,"vw":98.384115},{"c":98.44,"h":99.51,"l":97.94,"n":7211,"o":98.17,"t":"2024-11-01T04:00:00Z","v":207272,"vw":98.672635},{"c":100.09,"h":100.6,"l":98.44,"n":8436,"o":98.44,"t":"2024-11-04T05:00:00Z","v":220091,"vw":99.850915},{"c":101.33,"h":101.402,"l":98.5,"n":7430,"o":99.44,"t":"2024-11-05T05:00:00Z","v":204676,"vw":100.632744},{"c":102.46,"h":104.9382,"l":96.21,"n":14721,"o":104.36,"t":"2024-11-06T05:00:00Z","v":556338,"vw":99.843452},{"c":103.5,"h":103.83,"l":101.97,"n":9095,"o":102.49,"t":"2024-11-07T05:00:00Z","v":342780,"vw":103.276465},{"c":101.98,"h":104.33,"l":101.76,"n":6974,"o":103.61,"t":"2024-11-08T05:00:00Z","v":215419,"vw":102.574921},{"c":104.61,"h":104.74,"l":102.5,"n":7292,"o":102.5,"t":"2024-11-11T05:00:00Z","v":235973,"vw":104.202006},{"c":103.8,"h":105,"l":102.5,"n":6379,"o":103.95,"t":"2024-11-12T05:00:00Z","v":176298,"vw":103.655598},{"c":103.78,"h":104.46,"l":103.315,"n":6831,"o":103.33,"t":"2024-11-13T05:00:00Z","v":245135,"vw":103.895426},{"c":102.19,"h":105,"l":101.24,"n":7347,"o":104.56,"t":"2024-11-14T05:00:00Z","v":258710,"vw":102.719827},{"c":101.88,"h":102.63,"l":101.33,"n":6973,"o":102.12,"t":"2024-11-15T05:00:00Z","v":216677,"vw":102.080925},{"c":101.62,"h":102.3196,"l":100.92,"n":8848,"o":101.94,"t":"2024-11-18T05:00:00Z","v":253372,"vw":101.552072},{"c":100.98,"h":101.94,"l":99.945,"n":8748,"o":100.54,"t":"2024-11-19T05:00:00Z","v":244815,"vw":101.03723},{"c":103.43,"h":103.62,"l":100.845,"n":7041,"o":100.89,"t":"2024-11-20T05:00:00Z","v":230215,"vw":103.002777},{"c":104.92,"h":105.35,"l":102.995,"n":6878,"o":103.98,"t":"2024-11-21T05:00:00Z","v":186978,"vw":104.58611},{"c":105.51,"h":106.53,"l":104.82,"n":6094,"o":105.2,"t":"2024-11-22T05:00:00Z","v":223628,"vw":105.561028},{"c":106.61,"h":108.11,"l":106.27,"n":10279,"o":106.54,"t":"2024-11-25T05:00:00Z","v":350730,"vw":106.92081},{"c":105.43,"h":106.8,"l":104.19,"n":7694,"o":106.49,"t":"2024-11-26T05:00:00Z","v":212728,"vw":105.233408},{"c":105.18,"h":106.48,"l":105.11,"n":5554,"o":106.29,"t":"2024-11-27T05:00:00Z","v":160878,"vw":105.435886},{"c":105.13,"h":106.1,"l":104.86,"n":3509,"o":105.32,"t":"2024-11-29T05:00:00Z","v":142675,"vw":105.207771},{"c":105.29,"h":105.78,"l":104,"n":7793,"o":104.86,"t":"2024-12-02T05:00:00Z","v":195874,"vw":105.169145},{"c":105.47,"h":105.91,"l":103.74,"n":8908,"o":105.28,"t":"2024-12-03T05:00:00Z","v":275931,"vw":105.069972},{"c":104.36,"h":108.71,"l":103.9,"n":6371,"o":105.54,"t":"2024-12-04T05:00:00Z","v":165172,"vw":104.618038},{"c":103.75,"h":104.59,"l":103,"n":7071,"o":104.17,"t":"2024-12-05T05:00:00Z","v":166715,"vw":103.93727},{"c":103.39,"h":104.12,"l":102.1,"n":6803,"o":103.93,"t":"2024-12-06T05:00:00Z","v":175924,"vw":103.076234},{"c":103.62,"h":104.17,"l":102.69,"n":9431,"o":103.71,"t":"2024-12-09T05:00:00Z","v":362495,"vw":103.590724},{"c":104.18,"h":104.9,"l":101.0849,"n":7608,"o":103.44,"t":"2024-12-10T05:00:00Z","v":252053,"vw":103.979451},{"c":104.92,"h":105.27,"l":102.875,"n":6534,"o":104.34,"t":"2024-12-11T05:00:00Z","v":186869,"vw":104.562413},{"c":103.4,"h":105.2,"l":103.12,"n":5688,"o":105.2,"t":"2024-12-12T05:00:00Z","v":135939,"vw":103.590748},{"c":103.46,"h":105.435,"l":102.4,"n":8131,"o":103,"t":"2024-12-13T05:00:00Z","v":243973,"vw":103.898994},{"c":106.56,"h":107.845,"l":102.78,"n":11421,"o":102.78,"t":"2024-12-16T05:00:00Z","v":347506,"vw":106.58132},{"c":106.35,"h":107.69,"l":105.92,"n":11614,"o":105.92,"t":"2024-12-17T05:00:00Z","v":370213,"vw":106.50307},{"c":101.98,"h":108.19,"l":101.89,"n":11733,"o":106.43,"t":"2024-12-18T05:00:00Z","v":360845,"vw":104.145931},{"c":103.1,"h":104.815,"l":102.36,"n":11138,"o":103.02,"t":"2024-12-19T05:00:00Z","v":355537,"vw":103.209912},{"c":103.67,"h":105.525,"l":102.59,"n":11310,"o":102.69,"t":"2024-12-20T05:00:00Z","v":846957,"vw":103.857373},{"c":103.75,"h":104,"l":102.58,"n":7809,"o":103.22,"t":"2024-12-23T05:00:00Z","v":229167,"vw":103.577138},{"c":105.74,"h":106.49,"l":103.9,"n":4129,"o":103.99,"t":"2024-12-24T05:00:00Z","v":133376,"vw":105.803756},{"c":106.32,"h":106.48,"l":104.97,"n":5696,"o":104.97,"t":"2024-12-26T05:00:00Z","v":168925,"vw":106.073982},{"c":104.6,"h":106.77,"l":104.28,"n":4356,"o":106.34,"t":"2024-12-27T05:00:00Z","v":124357,"vw":104.684477},{"c":102.57,"h":103.54,"l":101.753,"n":8402,"o":103.46,"t":"2024-12-30T05:00:00Z","v":264501,"vw":102.650175},{"c":102.84,"h":103.72,"l":102.49,"n":6158,"o":103.28,"t":"2024-12-31T05:00:00Z","v":216535,"vw":102.906319},{"c":101.09,"h":103.69,"l":100.255,"n":7478,"o":103.33,"t":"2025-01-02T05:00:00Z","v":226987,"vw":101.382684},{"c":102.01,"h":103.14,"l":101.295,"n":7178,"o":101.7,"t":"2025-01-03T05:00:00Z","v":179898,"vw":102.180474},{"c":100.45,"h":103.22,"l":100.19,"n":8013,"o":102.2,"t":"2025-01-06T05:00:00Z","v":212216,"vw":100.927203},{"c":100.02,"h":101.56,"l":99.03,"n":7879,"o":100.64,"t":"2025-01-07T05:00:00Z","v":229285,"vw":99.923753},{"c":99.9,"h":100.06,"l":98.38,"n":6244,"o":99.2,"t":"2025-01-08T05:00:00Z","v":186861,"vw":99.769021},{"c":97.21,"h":99.07,"l":96.21,"n":8420,"o":98.29,"t":"2025-01-10T05:00:00Z","v":209946,"vw":97.327322},{"c":98.23,"h":98.245,"l":96.18,"n":7508,"o":96.96,"t":"2025-01-13T05:00:00Z","v":148962,"vw":97.963574},{"c":97.95,"h":98.97,"l":97.17,"n":6898,"o":98.63,"t":"2025-01-14T05:00:00Z","v":157378,"vw":97.979685},{"c":99.31,"h":100.37,"l":97.76,"n":7450,"o":100,"t":"2025-01-15T05:00:00Z","v":275012,"vw":98.98959},{"c":99.82,"h":100.33,"l":98.47,"n":7350,"o":99.15,"t":"2025-01-16T05:00:00Z","v":256121,"vw":99.576023},{"c":99.52,"h":100.74,"l":98.7597,"n":6404,"o":100.56,"t":"2025-01-17T05:00:00Z","v":180980,"vw":99.470565},{"c":99.32,"h":100.61,"l":98.7,"n":7027,"o":100.21,"t":"2025-01-21T05:00:00Z","v":160728,"vw":99.411937},{"c":98.15,"h":99.76,"l":97.57,"n":7796,"o":99.14,"t":"2025-01-22T05:00:00Z","v":172504,"vw":98.078857},{"c":96.78,"h":98.135,"l":96.49,"n":8254,"o":98.09,"t":"2025-01-23T05:00:00Z","v":261750,"vw":96.957308},{"c":98.34,"h":98.645,"l":96.233,"n":8981,"o":96.77,"t":"2025-01-24T05:00:00Z","v":387570,"vw":97.637917},{"c":98.86,"h":99.82,"l":98.045,"n":7710,"o":98.33,"t":"2025-01-27T05:00:00Z","v":279268,"vw":98.914849},{"c":98,"h":98.6,"l":97.49,"n":6864,"o":98.3,"t":"2025-01-28T05:00:00Z","v":161338,"vw":98.113567},{"c":97.59,"h":98.45,"l":96.91,"n":7294,"o":98,"t":"2025-01-29T05:00:00Z","v":182164,"vw":97.678339},{"c":99.07,"h":99.885,"l":98.3,"n":6281,"o":98.3,"t":"2025-01-30T05:00:00Z","v":166906,"vw":99.228683},{"c":98.5,"h":99.99,"l":97.59,"n":8140,"o":99.15,"t":"2025-01-31T05:00:00Z","v":264880,"vw":98.594148},{"c":97.67,"h":98.87,"l":96.22,"n":8815,"o":97.01,"t":"2025-02-03T05:00:00Z","v":293078,"vw":97.843142},{"c":98.94,"h":99.06,"l":96.76,"n":9301,"o":97.37,"t":"2025-02-04T05:00:00Z","v":317102,"vw":98.542358},{"c":99.5,"h":100.42,"l":95.5,"n":11117,"o":99.59,"t":"2025-02-05T05:00:00Z","v":384697,"vw":99.226353},{"c":97.23,"h":100.31,"l":96.7,"n":9524,"o":100.31,"t":"2025-02-06T05:00:00Z","v":439639,"vw":97.529598},{"c":96.98,"h":97.95,"l":96.105,"n":10451,"o":97.23,"t":"2025-02-07T05:00:00Z","v":269839,"vw":96.879505},{"c":96.69,"h":97.815,"l":96.41,"n":13060,"o":97.45,"t":"2025-02-10T05:00:00Z","v":533190,"vw":96.880663},{"c":95.84,"h":96.45,"l":95.24,"n":9701,"o":96.26,"t":"2025-02-11T05:00:00Z","v":318594,"vw":95.870285},{"c":94.42,"h":95.48,"l":94.2,"n":13448,"o":95.08,"t":"2025-02-12T05:00:00Z","v":517530,"vw":94.616107},{"c":103.91,"h":108.93,"l":102.03,"n":26089,"o":104,"t":"2025-02-13T05:00:00Z","v":1206884,"vw":104.517447},{"c":104.64,"h":105.21,"l":101.07,"n":16207,"o":104.48,"t":"2025-02-14T05:00:00Z","v":587341,"vw":104.027042},{"c":109.88,"h":109.995,"l":104.96,"n":14775,"o":105.23,"t":"2025-02-18T05:00:00Z","v":545161,"vw":108.772458},{"c":108.59,"h":110.83,"l":107.86,"n":14615,"o":109.57,"t":"2025-02-19T05:00:00Z","v":562772,"vw":109.018126},{"c":106.04,"h":108.89,"l":105.91,"n":9157,"o":108.73,"t":"2025-02-20T05:00:00Z","v":284841,"vw":106.844517},{"c":101.39,"h":106.37,"l":101.15,"n":13891,"o":106.37,"t":"2025-02-21T05:00:00Z","v":489419,"vw":102.112974},{"c":101.81,"h":102.2999,"l":99.565,"n":12085,"o":101.53,"t":"2025-02-24T05:00:00Z","v":554345,"vw":100.938055},{"c":102.84,"h":103.06,"l":100.615,"n":10545,"o":102.35,"t":"2025-02-25T05:00:00Z","v":440204,"vw":102.524811},{"c":99.73,"h":103.1,"l":99.6,"n":11788,"o":102.86,"t":"2025-02-26T05:00:00Z","v":370501,"vw":100.382472},{"c":100.92,"h":102.16,"l":99.84,"n":10110,"o":99.84,"t":"2025-02-27T05:00:00Z","v":309154,"vw":101.086784},{"c":102.46,"h":102.74,"l":100.76,"n":10102,"o":100.88,"t":"2025-02-28T05:00:00Z","v":435805,"vw":102.179449},{"c":99.3,"h":103.16,"l":98.67,"n":10672,"o":102.76,"t":"2025-03-03T05:00:00Z","v":328549,"vw":99.940261},{"c":95.73,"h":98.33,"l":94.08,"n":9974,"o":98.12,"t":"2025-03-04T05:00:00Z","v":318854,"vw":96.010981},{"c":96.99,"h":97.73,"l":95.12,"n":9814,"o":95.97,"t":"2025-03-05T05:00:00Z","v":266816,"vw":96.642136},{"c":98.1,"h":98.2,"l":95.19,"n":11506,"o":95.47,"t":"2025-03-06T05:00:00Z","v":360018,"vw":97.314022},{"c":101.97,"h":102.18,"l":97.68,"n":17206,"o":97.7,"t":"2025-03-07T05:00:00Z","v":553341,"vw":100.815236},{"c":103.49,"h":105.18,"l":100.49,"n":20083,"o":100.49,"t":"2025-03-10T04:00:00Z","v":843818,"vw":103.708816},{"c":99.68,"h":103.235,"l":99.23,"n":18275,"o":103,"t":"2025-03-11T04:00:00Z","v":722607,"vw":100.023068},{"c":99.4,"h":100.245,"l":97.57,"n":14205,"o":99.81,"t":"2025-03-12T04:00:00Z","v":522499,"vw":99.355739},{"c":100.91,"h":102.05,"l":99.07,"n":18697,"o":99.07,"t":"2025-03-13T04:00:00Z","v":790737,"vw":100.764535},{"c":102.3,"h":103.21,"l":101.74,"n":13792,"o":102.03,"t":"2025-03-14T04:00:00Z","v":500649,"vw":102.444459},{"c":105.07,"h":106.01,"l":101.4,"n":13712,"o":101.8,"t":"2025-03-17T04:00:00Z","v":595520,"vw":105.011764},{"c":105.72,"h":106.96,"l":104.44,"n":14239,"o":104.44,"t":"2025-03-18T04:00:00Z","v":829618,"vw":105.963014},{"c":107.81,"h":107.9,"l":104.25,"n":10516,"o":105.58,"t":"2025-03-19T04:00:00Z","v":440894,"vw":107.141457},{"c":108.39,"h":108.77,"l":107.275,"n":10997,"o":107.5,"t":"2025-03-20T04:00:00Z","v":472770,"vw":108.138221},{"c":108.01,"h":109.095,"l":106.83,"n":12548,"o":107.36,"t":"2025-03-21T04:00:00Z","v":793515,"vw":108.067278},{"c":108.6,"h":110.64,"l":108.52,"n":12761,"o":109.25,"t":"2025-03-24T04:00:00Z","v":707171,"vw":109.249028},{"c":108.55,"h":109.97,"l":107.37,"n":10235,"o":108.89,"t":"2025-03-25T04:00:00Z","v":299684,"vw":108.453081},{"c":109.62,"h":110.32,"l":108.43,"n":9919,"o":108.71,"t":"2025-03-26T04:00:00Z","v":255297,"vw":109.442058},{"c":110.06,"h":110.785,"l":108.0191,"n":8805,"o":109.49,"t":"2025-03-27T04:00:00Z","v":343237,"vw":109.772217},{"c":107.13,"h":110.7,"l":105.67,"n":9749,"o":109.45,"t":"2025-03-28T04:00:00Z","v":308540,"vw":107.032668},{"c":106.85,"h":107.9645,"l":104.47,"n":9653,"o":105.82,"t":"2025-03-31T04:00:00Z","v":402997,"vw":106.840495},{"c":108.91,"h":109,"l":106.19,"n":13289,"o":106.52,"t":"2025-04-01T04:00:00Z","v":430592,"vw":107.869625},{"c":108.15,"h":108.57,"l":106.205,"n":10754,"o":107.37,"t":"2025-04-02T04:00:00Z","v":352467,"vw":107.418935},{"c":101.2,"h":105.0425,"l":98.77,"n":16144,"o":104.46,"t":"2025-04-03T04:00:00Z","v":704861,"vw":101.474404},{"c":93.18,"h":98.2,"l":92.86,"n":18601,"o":96.7,"t":"2025-04-04T04:00:00Z","v":542736,"vw":94.06314},{"c":89.81,"h":92.62,"l":85.36,"n":19276,"o":88.69,"t":"2025-04-07T04:00:00Z","v":713064,"vw":89.596148},{"c":87.44,"h":92.97,"l":85.24,"n":23190,"o":92.97,"t":"2025-04-08T04:00:00Z","v":1001453,"vw":87.790245},{"c":97.62,"h":99.46,"l":86.04,"n":18960,"o":86.11,"t":"2025-04-09T04:00:00Z","v":779217,"vw":94.45183},{"c":92.63,"h":96.2,"l":89.72,"n":14455,"o":96.05,"t":"2025-04-10T04:00:00Z","v":417038,"vw":92.685001},{"c":94.45,"h":94.605,"l":90.37,"n":9015,"o":92.63,"t":"2025-04-11T04:00:00Z","v":330280,"vw":93.844019},{"c":95.73,"h":96.69,"l":94.2,"n":10619,"o":95.87,"t":"2025-04-14T04:00:00Z","v":357074,"vw":95.737631},{"c":95.93,"h":96.69,"l":94.9633,"n":9419,"o":95.55,"t":"2025-04-15T04:00:00Z","v":341480,"vw":95.845859},{"c":94.38,"h":96.13,"l":92.89,"n":10151,"o":95.92,"t":"2025-04-16T04:00:00Z","v":346208,"vw":94.256282},{"c":94.7,"h":94.915,"l":93.01,"n":12864,"o":94.25,"t":"2025-04-17T04:00:00Z","v":472385,"vw":94.435278},{"c":91.7,"h":94.27,"l":90,"n":14847,"o":94.27,"t":"2025-04-21T04:00:00Z","v":554541,"vw":91.510981},{"c":94.3,"h":94.54,"l":91.48,"n":14042,"o":93.1,"t":"2025-04-22T04:00:00Z","v":543566,"vw":93.565165},{"c":97.485,"h":99.99,"l":96.695,"n":14421,"o":96.88,"t":"2025-04-23T04:00:00Z","v":595819,"vw":97.828204},{"c":98.94,"h":100.41,"l":91.575,"n":18293,"o":94.09,"t":"2025-04-24T04:00:00Z","v":868481,"vw":97.948215},{"c":96.79,"h":100.71,"l":96.37,"n":16981,"o":98.64,"t":"2025-04-25T04:00:00Z","v":740520,"vw":97.420698},{"c":98.33,"h":100.33,"l":97.46,"n":17408,"o":97.48,"t":"2025-04-28T04:00:00Z","v":589139,"vw":98.643407},{"c":100.93,"h":101.45,"l":97.45,"n":14121,"o":97.78,"t":"2025-04-29T04:00:00Z","v":460319,"vw":100.206582},{"c":99.1,"h":99.99,"l":97.55,"n":13665,"o":99.42,"t":"2025-04-30T04:00:00Z","v":621297,"vw":98.821053},{"c":98.8,"h":99.585,"l":97.865,"n":16893,"o":99.16,"t":"2025-05-01T04:00:00Z","v":488089,"vw":98.799339},{"c":101.76,"h":102.33,"l":99.96,"n":9812,"o":100.34,"t":"2025-05-02T04:00:00Z","v":270603,"vw":101.557838},{"c":104.13,"h":104.86,"l":101.1,"n":10215,"o":101.1,"t":"2025-05-05T04:00:00Z","v":321018,"vw":104.016636},{"c":104.63,"h":105.445,"l":102.71,"n":10437,"o":103.2,"t":"2025-05-06T04:00:00Z","v":361604,"vw":104.826781},{"c":105.66,"h":106.06,"l":104.42,"n":12966,"o":105.3,"t":"2025-05-07T04:00:00Z","v":447928,"vw":105.355379},{"c":107.38,"h":108.82,"l":105.8049,"n":15381,"o":106.83,"t":"2025-05-08T04:00:00Z","v":463451,"vw":107.572559},{"c":108.3,"h":108.65,"l":107.34,"n":9804,"o":107.98,"t":"2025-05-09T04:00:00Z","v":258745,"vw":108.070968},{"c":111.32,"h":113.165,"l":110.52,"n":12997,"o":111.31,"t":"2025-05-12T04:00:00Z","v":444694,"vw":111.304705},{"c":110.28,"h":111.95,"l":107.5,"n":12474,"o":109.63,"t":"2025-05-13T04:00:00Z","v":438798,"vw":110.622038},{"c":110.14,"h":110.68,"l":108.535,"n":12467,"o":110,"t":"2025-05-14T04:00:00Z","v":487930,"vw":109.92423},{"c":109.52,"h":110.27,"l":108.49,"n":11750,"o":109.9,"t":"2025-05-15T04:00:00Z","v":422392,"vw":109.598064},{"c":111.08,"h":111.305,"l":109.29,"n":10551,"o":109.75,"t":"2025-05-16T04:00:00Z","v":441650,"vw":110.90988},{"c":110.87,"h":111.52,"l":109.31,"n":10320,"o":110.23,"t":"2025-05-19T04:00:00Z","v":304578,"vw":110.790069},{"c":111.07,"h":111.54,"l":109.9,"n":10898,"o":110.26,"t":"2025-05-20T04:00:00Z","v":380581,"vw":111.010628},{"c":106.45,"h":110.54,"l":106.345,"n":14260,"o":109.86,"t":"2025-05-21T04:00:00Z","v":463994,"vw":107.271975},{"c":106.16,"h":107.1,"l":105.69,"n":10132,"o":106.03,"t":"2025-05-22T04:00:00Z","v":315480,"vw":106.335379},{"c":105.13,"h":105.595,"l":104.14,"n":12307,"o":104.53,"t":"2025-05-23T04:00:00Z","v":305334,"vw":104.912643},{"c":108.79,"h":108.84,"l":105.77,"n":11995,"o":106.47,"t":"2025-05-27T04:00:00Z","v":356345,"vw":108.175894},{"c":107.34,"h":109.65,"l":107.09,"n":15350,"o":108.87,"t":"2025-05-28T04:00:00Z","v":546662,"vw":107.773812},{"c":108.24,"h":108.47,"l":107.18,"n":11778,"o":108,"t":"2025-05-29T04:00:00Z","v":411845,"vw":107.947861},{"c":108.28,"h":108.365,"l":106.83,"n":12315,"o":107.56,"t":"2025-05-30T04:00:00Z","v":561910,"vw":107.947021},{"c":108.2,"h":108.29,"l":106.61,"n":12934,"o":107.74,"t":"2025-06-02T04:00:00Z","v":487068,"vw":107.838033},{"c":107.93,"h":108.7,"l":106.77,"n":17522,"o":107.93,"t":"2025-06-03T04:00:00Z","v":621433,"vw":108.051248},{"c":109.43,"h":109.835,"l":108.03,"n":13254,"o":108.03,"t":"2025-06-04T04:00:00Z","v":483476,"vw":109.163992},{"c":109.73,"h":110.56,"l":109.065,"n":12443,"o":109.83,"t":"2025-06-05T04:00:00Z","v":366045,"vw":109.836048},{"c":111.87,"h":112.02,"l":110.63,"n":12596,"o":110.63,"t":"2025-06-06T04:00:00Z","v":382009,"vw":111.509925},{"c":111.08,"h":112.68,"l":110.665,"n":12288,"o":112.25,"t":"2025-06-09T04:00:00Z","v":457044,"vw":111.363357},{"c":112.7,"h":112.87,"l":111.2,"n":11604,"o":111.2,"t":"2025-06-10T04:00:00Z","v":355765,"vw":112.411346},{"c":112.74,"h":114.25,"l":112.05,"n":15329,"o":113.2,"t":"2025-06-11T04:00:00Z","v":551812,"vw":112.92812},{"c":112.12,"h":112.94,"l":110.89,"n":9982,"o":112.22,"t":"2025-06-12T04:00:00Z","v":316270,"vw":111.868786},{"c":107.73,"h":110.8584,"l":107.33,"n":12860,"o":110.37,"t":"2025-06-13T04:00:00Z","v":417475,"vw":108.237182},{"c":107.71,"h":109.53,"l":107.57,"n":12664,"o":108.34,"t":"2025-06-16T04:00:00Z","v":477867,"vw":107.988413},{"c":102.67,"h":106.995,"l":102.26,"n":15833,"o":106.73,"t":"2025-06-17T04:00:00Z","v":523996,"vw":103.279045},{"c":100.06,"h":103.51,"l":99.91,"n":17832,"o":102.72,"t":"2025-06-18T04:00:00Z","v":661308,"vw":100.679286},{"c":99.98,"h":100.54,"l":98.14,"n":15114,"o":100.31,"t":"2025-06-20T04:00:00Z","v":915016,"vw":99.792779},{"c":100.35,"h":100.615,"l":97.66,"n":11632,"o":100.27,"t":"2025-06-23T04:00:00Z","v":428225,"vw":99.943109},{"c":101.98,"h":102.25,"l":100.61,"n":8903,"o":101.64,"t":"2025-06-24T04:00:00Z","v":334768,"vw":101.771872},{"c":101.08,"h":102.765,"l":100.185,"n":10772,"o":102.15,"t":"2025-06-25T04:00:00Z","v":334158,"vw":101.191577},{"c":102.28,"h":102.47,"l":100.655,"n":11088,"o":101.19,"t":"2025-06-26T04:00:00Z","v":380755,"vw":101.892171},{"c":101.84,"h":103.9834,"l":101.17,"n":9437,"o":102.81,"t":"2025-06-27T04:00:00Z","v":390628,"vw":101.926115},{"c":101.38,"h":102.17,"l":100.78,"n":10793,"o":102,"t":"2025-06-30T04:00:00Z","v":392767,"vw":101.345056},{"c":103.99,"h":104.69,"l":100.16,"n":14673,"o":100.89,"t":"2025-07-01T04:00:00Z","v":652368,"vw":103.581016},{"c":105.3,"h":105.36,"l":103.4,"n":8991,"o":104.06,"t":"2025-07-02T04:00:00Z","v":247644,"vw":104.789564},{"c":106.55,"h":107.16,"l":105,"n":5958,"o":106,"t":"2025-07-03T04:00:00Z","v":265013,"vw":106.57425},{"c":106,"h":107.255,"l":104.645,"n":8952,"o":106.04,"t":"2025-07-07T04:00:00Z","v":251055,"vw":105.865646},{"c":106.8,"h":107.85,"l":105.995,"n":8275,"o":106.16,"t":"2025-07-08T04:00:00Z","v":331852,"vw":106.938228},{"c":107.08,"h":107.65,"l":104.07,"n":10722,"o":106.5,"t":"2025-07-09T04:00:00Z","v":360292,"vw":106.328433},{"c":107.37,"h":107.91,"l":106.22,"n":10064,"o":106.86,"t":"2025-07-10T04:00:00Z","v":242645,"vw":107.359627},{"c":102.71,"h":106.96,"l":102.64,"n":8257,"o":106.67,"t":"2025-07-11T04:00:00Z","v":359422,"vw":104.373941},{"c":102.73,"h":103.79,"l":101.94,"n":9180,"o":102.71,"t":"2025-07-14T04:00:00Z","v":318949,"vw":102.831144},{"c":99.85,"h":102.7,"l":99.83,"n":9639,"o":102.7,"t":"2025-07-15T04:00:00Z","v":319169,"vw":100.29761},{"c":100.02,"h":101.535,"l":98.88,"n":10434,"o":100.55,"t":"2025-07-16T04:00:00Z","v":282996,"vw":99.9736},{"c":101.06,"h":101.66,"l":99.105,"n":10280,"o":99.49,"t":"2025-07-17T04:00:00Z","v":356717,"vw":101.010449},{"c":99.5,"h":101.8,"l":99.16,"n":8723,"o":101.71,"t":"2025-07-18T04:00:00Z","v":236907,"vw":99.694163},{"c":101.02,"h":103.18,"l":100.17,"n":14794,"o":100.25,"t":"2025-07-21T04:00:00Z","v":555812,"vw":102.050563},{"c":103.87,"h":104.015,"l":101.04,"n":8470,"o":101.66,"t":"2025-07-22T04:00:00Z","v":303883,"vw":103.299371},{"c":106.22,"h":106.34,"l":103.25,"n":9263,"o":104.47,"t":"2025-07-23T04:00:00Z","v":332371,"vw":105.45247},{"c":103.75,"h":107.02,"l":103.62,"n":10160,"o":106.17,"t":"2025-07-24T04:00:00Z","v":382251,"vw":104.839666},{"c":103.78,"h":105.365,"l":102.465,"n":7723,"o":104.46,"t":"2025-07-25T04:00:00Z","v":246146,"vw":103.952751},{"c":104.65,"h":105.05,"l":103.59,"n":11394,"o":104.06,"t":"2025-07-28T04:00:00Z","v":429140,"vw":104.502264},{"c":101.19,"h":104.46,"l":100.51,"n":13241,"o":104.46,"t":"2025-07-29T04:00:00Z","v":537188,"vw":101.71925},{"c":99.01,"h":101.975,"l":98.41,"n":17708,"o":101.5,"t":"2025-07-30T04:00:00Z","v":667231,"vw":99.498505},{"c":97.18,"h":105.86,"l":96.975,"n":21529,"o":101,"t":"2025-07-31T04:00:00Z","v":1214696,"vw":99.940249},{"c":93.9,"h":97.02,"l":93.48,"n":14700,"o":96,"t":"2025-08-01T04:00:00Z","v":602595,"vw":94.16185},{"c":94.39,"h":95.39,"l":93.45,"n":11832,"o":94.5,"t":"2025-08-04T04:00:00Z","v":455471,"vw":94.590785},{"c":92.09,"h":94.4,"l":91.96,"n":14557,"o":94.4,"t":"2025-08-05T04:00:00Z","v":603463,"vw":92.856276},{"c":92.41,"h":93.77,"l":92.18,"n":11712,"o":92.95,"t":"2025-08-06T04:00:00Z","v":404962,"vw":92.678708},{"c":91.25,"h":93.3093,"l":90.87,"n":11521,"o":93.04,"t":"2025-08-07T04:00:00Z","v":461620,"vw":91.602523},{"c":91.63,"h":92.095,"l":91.14,"n":10128,"o":91.77,"t":"2025-08-08T04:00:00Z","v":365287,"vw":91.649164},{"c":92.67,"h":93.17,"l":91.63,"n":12382,"o":91.63,"t":"2025-08-11T04:00:00Z","v":384861,"vw":92.566124},{"c":94.96,"h":95.27,"l":92.85,"n":12007,"o":93.28,"t":"2025-08-12T04:00:00Z","v":524698,"vw":94.633332},{"c":97.72,"h":98.265,"l":90,"n":21682,"o":90.06,"t":"2025-08-13T04:00:00Z","v":965584,"vw":96.584666},{"c":96.58,"h":97.775,"l":94.8,"n":15324,"o":97.25,"t":"2025-08-14T04:00:00Z","v":4411047,"vw":96.442324},{"c":95.96,"h":98.29,"l":95.82,"n":16868,"o":97.05,"t":"2025-08-15T04:00:00Z","v":1011629,"vw":96.804308},{"c":95.82,"h":96.5,"l":95,"n":15998,"o":95.96,"t":"2025-08-18T04:00:00Z","v":841623,"vw":95.968665},{"c":95.15,"h":97.39,"l":94.715,"n":13384,"o":96.32,"t":"2025-08-19T04:00:00Z","v":639252,"vw":95.484291},{"c":95.09,"h":96.11,"l":94.58,"n":13497,"o":95.27,"t":"2025-08-20T04:00:00Z","v":911669,"vw":95.265417},{"c":94,"h":94.9,"l":93.23,"n":15344,"o":94.5,"t":"2025-08-21T04:00:00Z","v":616511,"vw":93.978642},{"c":98.32,"h":98.52,"l":93.545,"n":17740,"o":94.36,"t":"2025-08-22T04:00:00Z","v":849730,"vw":97.746235},{"c":95.945,"h":98.475,"l":95.14,"n":12863,"o":98.3,"t":"2025-08-25T04:00:00Z","v":580988,"vw":96.012883},{"c":94.74,"h":96.925,"l":94.59,"n":10868,"o":95.97,"t":"2025-08-26T04:00:00Z","v":503268,"vw":95.134594},{"c":93.91,"h":95.78,"l":93.83,"n":12802,"o":94.26,"t":"2025-08-27T04:00:00Z","v":947548,"vw":94.320414},{"c":94.01,"h":94.905,"l":92.57,"n":17899,"o":94.33,"t":"2025-08-28T04:00:00Z","v":1101433,"vw":93.548526},{"c":93.19,"h":94.21,"l":92.96,"n":13027,"o":94,"t":"2025-08-29T04:00:00Z","v":632282,"vw":93.486363},{"c":91.23,"h":92.56,"l":90.45,"n":19995,"o":92.29,"t":"2025-09-02T04:00:00Z","v":955117,"vw":91.120496},{"c":90.64,"h":91.29,"l":90.03,"n":17717,"o":91,"t":"2025-09-03T04:00:00Z","v":761220,"vw":90.606336},{"c":90.87,"h":91.18,"l":89.455,"n":17699,"o":90.63,"t":"2025-09-04T04:00:00Z","v":819076,"vw":90.694077},{"c":91.16,"h":92.45,"l":90.44,"n":13804,"o":91.14,"t":"2025-09-05T04:00:00Z","v":701302,"vw":91.116709},{"c":90.5,"h":91.26,"l":89.235,"n":16560,"o":91.26,"t":"2025-09-08T04:00:00Z","v":763885,"vw":90.276932},{"c":91.34,"h":91.44,"l":89.87,"n":11355,"o":90.05,"t":"2025-09-09T04:00:00Z","v":480372,"vw":90.898048},{"c":89.91,"h":91.3575,"l":89.14,"n":20557,"o":90.78,"t":"2025-09-10T04:00:00Z","v":1277849,"vw":89.822888},{"c":91.34,"h":91.51,"l":89.785,"n":14009,"o":90.13,"t":"2025-09-11T04:00:00Z","v":490712,"vw":90.738221},{"c":90.83,"h":91.42,"l":90.1772,"n":11329,"o":90.96,"t":"2025-09-12T04:00:00Z","v":468401,"vw":90.947341},{"c":89.48,"h":91.58,"l":89.125,"n":25469,"o":91.32,"t":"2025-09-15T04:00:00Z","v":970722,"vw":89.770247},{"c":89.3,"h":89.92,"l":88.82,"n":23048,"o":89.42,"t":"2025-09-16T04:00:00Z","v":992452,"vw":89.306673},{"c":88.82,"h":90.93,"l":88.235,"n":25049,"o":89.8,"t":"2025-09-17T04:00:00Z","v":1100468,"vw":89.401594},{"c":89.22,"h":90,"l":88.75,"n":25719,"o":89.24,"t":"2025-09-18T04:00:00Z","v":1046855,"vw":89.332139},{"c":89.21,"h":90.01,"l":88.23,"n":22415,"o":89.28,"t":"2025-09-19T04:00:00Z","v":1868184,"vw":89.14315},{"c":89.19,"h":89.34,"l":88.04,"n":23341,"o":88.79,"t":"2025-09-22T04:00:00Z","v":1103782,"vw":88.888899},{"c":87.37,"h":90,"l":87.07,"n":22751,"o":89.46,"t":"2025-09-23T04:00:00Z","v":958579,"vw":88.016925},{"c":87.91,"h":88.4499,"l":87.07,"n":12438,"o":87.3,"t":"2025-09-24T04:00:00Z","v":522079,"vw":87.649846},{"c":87.91,"h":88.24,"l":87.07,"n":12970,"o":87.53,"t":"2025-09-25T04:00:00Z","v":740464,"vw":87.646775},{"c":89.45,"h":89.89,"l":87.81,"n":15244,"o":88.06,"t":"2025-09-26T04:00:00Z","v":620887,"vw":89.183564},{"c":88.96,"h":90.555,"l":88.8025,"n":14902,"o":90.34,"t":"2025-09-29T04:00:00Z","v":590755,"vw":89.356236},{"c":87.81,"h":88.95,"l":86.35,"n":12709,"o":88.89,"t":"2025-09-30T04:00:00Z","v":669339,"vw":87.545828},{"c":88.22,"h":88.9615,"l":87.4,"n":15345,"o":87.73,"t":"2025-10-01T04:00:00Z","v":592008,"vw":88.231971},{"c":88.06,"h":89.14,"l":87.165,"n":13742,"o":88.22,"t":"2025-10-02T04:00:00Z","v":634311,"vw":88.027612},{"c":88.03,"h":88.92,"l":87.8,"n":9795,"o":88.07,"t":"2025-10-03T04:00:00Z","v":496598,"vw":88.124313},{"c":87.94,"h":89.765,"l":87.265,"n":13474,"o":88,"t":"2025-10-06T04:00:00Z","v":550251,"vw":88.425226},{"c":86.92,"h":88.95,"l":86.64,"n":14065,"o":88.27,"t":"2025-10-07T04:00:00Z","v":490059,"vw":87.108306},{"c":86.53,"h":87.83,"l":86.43,"n":12317,"o":87.44,"t":"2025-10-08T04:00:00Z","v":410751,"vw":86.749627},{"c":86.15,"h":87.79,"l":86,"n":14873,"o":86.88,"t":"2025-10-09T04:00:00Z","v":707231,"vw":86.589034},{"c":83.11,"h":86.5675,"l":82.72,"n":18433,"o":86.53,"t":"2025-10-10T04:00:00Z","v":965106,"vw":83.594313},{"c":83.03,"h":84.1715,"l":82.5,"n":19245,"o":84,"t":"2025-10-13T04:00:00Z","v":872914,"vw":83.281329},{"c":87.71,"h":87.95,"l":82.18,"n":18979,"o":82.21,"t":"2025-10-14T04:00:00Z","v":1071591,"vw":86.538424},{"c":85.58,"h":88.44,"l":85.56,"n":14184,"o":88.13,"t":"2025-10-15T04:00:00Z","v":531852,"vw":86.185257},{"c":86.13,"h":87.265,"l":85.33,"n":19470,"o":85.65,"t":"2025-10-16T04:00:00Z","v":739502,"vw":86.242655},{"c":87.33,"h":87.81,"l":86.185,"n":14593,"o":86.26,"t":"2025-10-17T04:00:00Z","v":430136,"vw":87.205575},{"c":87.34,"h":88.63,"l":87.03,"n":11229,"o":87.65,"t":"2025-10-20T04:00:00Z","v":479656,"vw":87.42315},{"c":89.12,"h":89.205,"l":87.24,"n":11878,"o":87.24,"t":"2025-10-21T04:00:00Z","v":489979,"vw":88.876675},{"c":88.64,"h":89.44,"l":88.15,"n":16758,"o":89.08,"t":"2025-10-22T04:00:00Z","v":939056,"vw":88.647297},{"c":83.44,"h":87.25,"l":82.915,"n":35524,"o":87,"t":"2025-10-23T04:00:00Z","v":1838869,"vw":84.180498},{"c":82.27,"h":85.5,"l":82.17,"n":30373,"o":84.57,"t":"2025-10-24T04:00:00Z","v":1394672,"vw":83.135657},{"c":80.56,"h":84.6,"l":80.42,"n":30018,"o":83.18,"t":"2025-10-27T04:00:00Z","v":1768271,"vw":81.527738},{"c":79.38,"h":80.9967,"l":78.92,"n":22843,"o":80.61,"t":"2025-10-28T04:00:00Z","v":943087,"vw":79.620024},{"c":77.57,"h":79.6475,"l":77.275,"n":24164,"o":79,"t":"2025-10-29T04:00:00Z","v":1144588,"vw":78.355922},{"c":75.5,"h":78.1,"l":75.44,"n":20905,"o":77.07,"t":"2025-10-30T04:00:00Z","v":885375,"vw":76.585639},{"c":75.86,"h":76.07,"l":74.675,"n":22546,"o":76.07,"t":"2025-10-31T04:00:00Z","v":1155724,"vw":75.66249},{"c":74.22,"h":75.7,"l":74.05,"n":26388,"o":75.41,"t":"2025-11-03T05:00:00Z","v":1494747,"vw":74.724711},{"c":73.29,"h":75.11,"l":73.16,"n":22630,"o":74,"t":"2025-11-04T05:00:00Z","v":1177508,"vw":73.756017},{"c":73.21,"h":74.22,"l":72.38,"n":22380,"o":73.94,"t":"2025-11-05T05:00:00Z","v":1110237,"vw":73.310061},{"c":72.17,"h":74.3199,"l":72.11,"n":25016,"o":73.16,"t":"2025-11-06T05:00:00Z","v":999674,"vw":72.601026},{"c":72.28,"h":72.83,"l":71.35,"n":17803,"o":72.27,"t":"2025-11-07T05:00:00Z","v":752034,"vw":72.071007},{"c":71.64,"h":72.54,"l":71.14,"n":14119,"o":72.39,"t":"2025-11-10T05:00:00Z","v":651938,"vw":71.647964},{"c":71.81,"h":72.76,"l":71.54,"n":14588,"o":71.96,"t":"2025-11-11T05:00:00Z","v":674674,"vw":72.006966},{"c":71.1,"h":73.2574,"l":71.03,"n":19356,"o":72,"t":"2025-11-12T05:00:00Z","v":984754,"vw":71.501729},{"c":70.22,"h":71.51,"l":69.625,"n":20495,"o":70.85,"t":"2025-11-13T05:00:00Z","v":891184,"vw":70.329848},{"c":70.64,"h":70.85,"l":68.81,"n":25545,"o":69.75,"t":"2025-11-14T05:00:00Z","v":1139027,"vw":70.361937},{"c":70.72,"h":71.76,"l":69.84,"n":25081,"o":70.51,"t":"2025-11-17T05:00:00Z","v":1233836,"vw":70.888359},{"c":69.79,"h":70.895,"l":69.15,"n":28582,"o":70.4,"t":"2025-11-18T05:00:00Z","v":1538650,"vw":69.944895},{"c":69.64,"h":70.24,"l":68.56,"n":19622,"o":69.8,"t":"2025-11-19T05:00:00Z","v":881059,"vw":69.442786},{"c":70.93,"h":71.37,"l":69.5,"n":18537,"o":70.07,"t":"2025-11-20T05:00:00Z","v":864877,"vw":70.660053},{"c":73.32,"h":74.015,"l":71.12,"n":18465,"o":71.4,"t":"2025-11-21T05:00:00Z","v":821981,"vw":73.239524},{"c":72.95,"h":73.185,"l":71.68,"n":20630,"o":73.05,"t":"2025-11-24T05:00:00Z","v":890829,"vw":72.645858},{"c":72.82,"h":74.23,"l":72.7075,"n":17037,"o":73,"t":"2025-11-25T05:00:00Z","v":751625,"vw":73.270968},{"c":73.4,"h":74.34,"l":72.75,"n":13712,"o":72.82,"t":"2025-11-26T05:00:00Z","v":571439,"vw":73.681745},{"c":74.09,"h":74.51,"l":73.61,"n":6955,"o":73.94,"t":"2025-11-28T05:00:00Z","v":254332,"vw":74.216569},{"c":74.52,"h":75.6559,"l":72.94,"n":15689,"o":73.4,"t":"2025-12-01T05:00:00Z","v":750759,"vw":74.869777},{"c":74.13,"h":75,"l":73.58,"n":13594,"o":74.55,"t":"2025-12-02T05:00:00Z","v":642530,"vw":74.417804},{"c":74.99,"h":75.54,"l":74.23,"n":14061,"o":74.52,"t":"2025-12-03T05:00:00Z","v":878281,"vw":74.878553},{"c":74.01,"h":75.58,"l":73.22,"n":16209,"o":75.29,"t":"2025-12-04T05:00:00Z","v":759345,"vw":74.17151},{"c":74.75,"h":76.38,"l":73.5101,"n":18081,"o":73.94,"t":"2025-12-05T05:00:00Z","v":940949,"vw":75.077014},{"c":73.37,"h":74.72,"l":73.05,"n":17000,"o":74.61,"t":"2025-12-08T05:00:00Z","v":814010,"vw":73.661539},{"c":74.14,"h":75.08,"l":72.86,"n":17178,"o":73.12,"t":"2025-12-09T05:00:00Z","v":755119,"vw":74.404987},{"c":77.49,"h":77.92,"l":74.06,"n":23904,"o":74.2,"t":"2025-12-10T05:00:00Z","v":1475215,"vw":76.501172},{"c":78.4,"h":78.73,"l":76.685,"n":15603,"o":77.49,"t":"2025-12-11T05:00:00Z","v":796408,"vw":78.32358},{"c":78.51,"h":79.37,"l":77.89,"n":19303,"o":78.77,"t":"2025-12-12T05:00:00Z","v":880841,"vw":78.552902},{"c":76.8,"h":78.8195,"l":76.36,"n":23783,"o":78.81,"t":"2025-12-15T05:00:00Z","v":1147102,"vw":76.911482},{"c":76.5,"h":77.545,"l":76.175,"n":14676,"o":77.1,"t":"2025-12-16T05:00:00Z","v":770665,"vw":76.682289},{"c":76.9,"h":77.79,"l":76.43,"n":22209,"o":76.5,"t":"2025-12-17T05:00:00Z","v":1498786,"vw":77.124799},{"c":76.92,"h":78.48,"l":76.44,"n":15505,"o":76.9,"t":"2025-12-18T05:00:00Z","v":831616,"vw":77.355193},{"c":77.02,"h":77.61,"l":76.55,"n":12348,"o":76.92,"t":"2025-12-19T05:00:00Z","v":1272454,"vw":77.039212},{"c":78.36,"h":79.28,"l":76.78,"n":12964,"o":77,"t":"2025-12-22T05:00:00Z","v":558505,"vw":78.399964},{"c":78.35,"h":78.7,"l":77.62,"n":14600,"o":78.08,"t":"2025-12-23T05:00:00Z","v":801013,"vw":78.25636},{"c":77.27,"h":78.4825,"l":77.08,"n":6848,"o":78.08,"t":"2025-12-24T05:00:00Z","v":262252,"vw":77.436286},{"c":76.56,"h":77.6173,"l":76.375,"n":12008,"o":77.3,"t":"2025-12-26T05:00:00Z","v":503650,"vw":76.677582},{"c":75.81,"h":76.8375,"l":75.4,"n":16105,"o":76.255,"t":"2025-12-29T05:00:00Z","v":635607,"vw":75.897273},{"c":75.95,"h":76.515,"l":75.54,"n":11516,"o":76.02,"t":"2025-12-30T05:00:00Z","v":461966,"vw":76.012499},{"c":76.11,"h":76.74,"l":75.58,"n":11456,"o":75.8,"t":"2025-12-31T05:00:00Z","v":573194,"vw":76.18574},{"c":74.1,"h":76.365,"l":73.64,"n":14706,"o":76.31,"t":"2026-01-02T05:00:00Z","v":1039647,"vw":74.29001},{"c":75.2,"h":76.25,"l":73.18,"n":15789,"o":73.18,"t":"2026-01-05T05:00:00Z","v":835895,"vw":75.176104},{"c":76.62,"h":76.76,"l":75,"n":12456,"o":75.2,"t":"2026-01-06T05:00:00Z","v":441230,"vw":76.42161},{"c":74.07,"h":77.18,"l":74.02,"n":15401,"o":76.6,"t":"2026-01-07T05:00:00Z","v":619937,"vw":74.715839},{"c":74.43,"h":75.215,"l":72.38,"n":14697,"o":72.99,"t":"2026-01-08T05:00:00Z","v":833749,"vw":74.247816},{"c":75.31,"h":75.62,"l":73.79,"n":11603,"o":74.52,"t":"2026-01-09T05:00:00Z","v":435371,"vw":75.100928},{"c":74.03,"h":75.18,"l":73.14,"n":13264,"o":75.18,"t":"2026-01-12T05:00:00Z","v":615857,"vw":74.068169},{"c":71.94,"h":74.045,"l":71.83,"n":15919,"o":73.95,"t":"2026-01-13T05:00:00Z","v":871308,"vw":72.251604},{"c":74.77,"h":75.17,"l":71.9,"n":15626,"o":71.9,"t":"2026-01-14T05:00:00Z","v":605309,"vw":74.317264},{"c":74.69,"h":75.23,"l":73.7,"n":12760,"o":74.58,"t":"2026-01-15T05:00:00Z","v":576375,"vw":74.66912},{"c":74.57,"h":75.39,"l":74.11,"n":12019,"o":74.11,"t":"2026-01-16T05:00:00Z","v":446034,"vw":74.83903},{"c":71.97,"h":74.195,"l":71.9,"n":11032,"o":73.03,"t":"2026-01-20T05:00:00Z","v":505552,"vw":72.619341},{"c":73.43,"h":74.42,"l":72.5,"n":10730,"o":72.56,"t":"2026-01-21T05:00:00Z","v":373308,"vw":73.565533},{"c":74.42,"h":74.89,"l":73.895,"n":10714,"o":73.99,"t":"2026-01-22T05:00:00Z","v":546201,"vw":74.44583},{"c":74.18,"h":74.665,"l":73.455,"n":8576,"o":74.01,"t":"2026-01-23T05:00:00Z","v":464575,"vw":74.037046},{"c":74.03,"h":74.895,"l":73.135,"n":9296,"o":74.2,"t":"2026-01-26T05:00:00Z","v":419198,"vw":73.864108},{"c":72.87,"h":73.71,"l":72.62,"n":8215,"o":73.71,"t":"2026-01-27T05:00:00Z","v":292676,"vw":72.894477},{"c":72.32,"h":73.47,"l":72.24,"n":9951,"o":72.98,"t":"2026-01-28T05:00:00Z","v":359072,"vw":72.565146},{"c":72.9,"h":73.14,"l":72.01,"n":15248,"o":72.86,"t":"2026-01-29T05:00:00Z","v":447266,"vw":72.682099},{"c":72.46,"h":73.45,"l":71.61,"n":11570,"o":72.61,"t":"2026-01-30T05:00:00Z","v":379107,"vw":72.448107},{"c":72.28,"h":73.04,"l":71.83,"n":12304,"o":72.56,"t":"2026-02-02T05:00:00Z","v":793808,"vw":72.350805},{"c":67.72,"h":72.01,"l":67,"n":23002,"o":71.64,"t":"2026-02-03T05:00:00Z","v":1081764,"vw":68.338125},{"c":70.98,"h":71.47,"l":68.08,"n":25066,"o":68.08,"t":"2026-02-04T05:00:00Z","v":1068249,"vw":70.806574},{"c":71.84,"h":72.89,"l":70.8,"n":21059,"o":71.34,"t":"2026-02-05T05:00:00Z","v":741532,"vw":71.735898},{"c":75.02,"h":75.15,"l":71.73,"n":18163,"o":71.74,"t":"2026-02-06T05:00:00Z","v":914812,"vw":74.297163},{"c":72.79,"h":74.95,"l":72.125,"n":17458,"o":74.47,"t":"2026-02-09T05:00:00Z","v":736732,"vw":72.807655},{"c":74.56,"h":75.035,"l":72.725,"n":14319,"o":72.79,"t":"2026-02-10T05:00:00Z","v":784545,"vw":74.426111},{"c":70.19,"h":74.55,"l":70.1,"n":22139,"o":74.14,"t":"2026-02-11T05:00:00Z","v":1009364,"vw":71.189688},{"c":67.9,"h":69.99,"l":64.34,"n":29116,"o":69.34,"t":"2026-02-12T05:00:00Z","v":1765653,"vw":66.26237},{"c":67.96,"h":68.66,"l":66.3,"n":16601,"o":67.9,"t":"2026-02-13T05:00:00Z","v":986951,"vw":67.698184},{"c":70.55,"h":70.97,"l":68.0813,"n":17148,"o":68.44,"t":"2026-02-17T05:00:00Z","v":909845,"vw":70.040939},{"c":71.16,"h":72.71,"l":70.275,"n":14605,"o":70.53,"t":"2026-02-18T05:00:00Z","v":780854,"vw":71.529009},{"c":71.02,"h":71.78,"l":70.38,"n":13196,"o":71.2,"t":"2026-02-19T05:00:00Z","v":609869,"vw":71.01238},{"c":72.5,"h":72.52,"l":70.37,"n":15376,"o":70.9,"t":"2026-02-20T05:00:00Z","v":726573,"vw":71.855202},{"c":70.53,"h":72.32,"l":70.225,"n":16262,"o":72.14,"t":"2026-02-23T05:00:00Z","v":675717,"vw":70.769222},{"c":68.87,"h":71.695,"l":68.56,"n":16164,"o":70.42,"t":"2026-02-24T05:00:00Z","v":726284,"vw":69.444186},{"c":71.01,"h":71.37,"l":68,"n":18147,"o":68.885,"t":"2026-02-25T05:00:00Z","v":1129854,"vw":69.677622},{"c":70.93,"h":71.855,"l":70.07,"n":20432,"o":71.01,"t":"2026-02-26T05:00:00Z","v":1011500,"vw":70.892232},{"c":69.55,"h":70.99,"l":69.375,"n":12140,"o":70.27,"t":"2026-02-27T05:00:00Z","v":533101,"vw":69.917967},{"c":71.68,"h":72.07,"l":67.91,"n":18633,"o":67.91,"t":"2026-03-02T05:00:00Z","v":828478,"vw":71.162626},{"c":72.14,"h":73.01,"l":70.46,"n":12606,"o":70.46,"t":"2026-03-03T05:00:00Z","v":496277,"vw":72.055938},{"c":74.33,"h":75.46,"l":72.42,"n":18165,"o":72.5,"t":"2026-03-04T05:00:00Z","v":1098575,"vw":74.168857},{"c":74.22,"h":75.47,"l":73.77,"n":16341,"o":73.77,"t":"2026-03-05T05:00:00Z","v":1081575,"vw":74.474195},{"c":73.33,"h":73.875,"l":72.295,"n":11632,"o":73.5,"t":"2026-03-06T05:00:00Z","v":378337,"vw":73.210264},{"c":72.49,"h":72.88,"l":70,"n":12079,"o":72.55,"t":"2026-03-09T04:00:00Z","v":479352,"vw":71.858348},{"c":72.01,"h":72.92,"l":70.2,"n":14532,"o":72.73,"t":"2026-03-10T04:00:00Z","v":618541,"vw":71.879981},{"c":74.1,"h":74.31,"l":72.305,"n":13886,"o":72.76,"t":"2026-03-11T04:00:00Z","v":615230,"vw":73.608493},{"c":72.46,"h":75.0025,"l":72.26,"n":14882,"o":73.63,"t":"2026-03-12T04:00:00Z","v":613845,"vw":73.277065},{"c":71.13,"h":73.055,"l":70.81,"n":13207,"o":72.77,"t":"2026-03-13T04:00:00Z","v":479509,"vw":71.402801},{"c":70.79,"h":71.8,"l":70.3904,"n":10088,"o":71.57,"t":"2026-03-16T04:00:00Z","v":376937,"vw":70.981479},{"c":71.55,"h":73.3,"l":71.39,"n":10205,"o":71.39,"t":"2026-03-17T04:00:00Z","v":421089,"vw":71.841802},{"c":67.68,"h":71.82,"l":67.64,"n":15157,"o":71.18,"t":"2026-03-18T04:00:00Z","v":685837,"vw":68.66472},{"c":67.29,"h":68.61,"l":65.69,"n":16373,"o":67.29,"t":"2026-03-19T04:00:00Z","v":693998,"vw":67.172551},{"c":66.53,"h":67.4,"l":66,"n":14205,"o":67.06,"t":"2026-03-20T04:00:00Z","v":922060,"vw":66.627421},{"c":67.68,"h":69.34,"l":66.7,"n":14899,"o":67.69,"t":"2026-03-23T04:00:00Z","v":772928,"vw":67.733972},{"c":67.7,"h":68.23,"l":66.01,"n":13294,"o":66.93,"t":"2026-03-24T04:00:00Z","v":509025,"vw":67.516446},{"c":67.11,"h":69.7,"l":66.74,"n":15935,"o":68.59,"t":"2026-03-25T04:00:00Z","v":558161,"vw":67.39626},{"c":68.53,"h":69.8,"l":66.76,"n":14764,"o":66.76,"t":"2026-03-26T04:00:00Z","v":579728,"vw":68.781817},{"c":65.08,"h":68.62,"l":65.07,"n":11914,"o":68.34,"t":"2026-03-27T04:00:00Z","v":566698,"vw":65.783428},{"c":65.98,"h":67.5,"l":65.08,"n":14479,"o":65.5,"t":"2026-03-30T04:00:00Z","v":827525,"vw":66.162636},{"c":66.37,"h":67.74,"l":65.11,"n":13488,"o":66.93,"t":"2026-03-31T04:00:00Z","v":618220,"vw":66.294836},{"c":66.01,"h":66.965,"l":64.5,"n":12610,"o":66.52,"t":"2026-04-01T04:00:00Z","v":532940,"vw":66.083402},{"c":64.05,"h":67.48,"l":63.73,"n":17226,"o":65.35,"t":"2026-04-02T04:00:00Z","v":867500,"vw":64.495929},{"c":66.28,"h":67.055,"l":63.81,"n":15747,"o":64.44,"t":"2026-04-06T04:00:00Z","v":763848,"vw":66.211186},{"c":66.25,"h":66.595,"l":65.26,"n":12248,"o":65.92,"t":"2026-04-07T04:00:00Z","v":497220,"vw":66.131768},{"c":68.16,"h":69.765,"l":68.1,"n":16153,"o":68.61,"t":"2026-04-08T04:00:00Z","v":670847,"vw":68.324403},{"c":69.27,"h":69.275,"l":67.04,"n":14557,"o":68.16,"t":"2026-04-09T04:00:00Z","v":560141,"vw":68.782558},{"c":68.53,"h":69.405,"l":67.85,"n":12642,"o":69.23,"t":"2026-04-10T04:00:00Z","v":518189,"vw":68.539689},{"c":70.46,"h":70.61,"l":67.69,"n":11566,"o":68.06,"t":"2026-04-13T04:00:00Z","v":404471,"vw":70.01216},{"c":71.15,"h":71.535,"l":70.4,"n":11640,"o":70.4,"t":"2026-04-14T04:00:00Z","v":561974,"vw":71.131589},{"c":73.69,"h":73.95,"l":71.35,"n":11428,"o":71.71,"t":"2026-04-15T04:00:00Z","v":686667,"vw":73.391903},{"c":74.24,"h":74.615,"l":73.475,"n":11887,"o":73.92,"t":"2026-04-16T04:00:00Z","v":595584,"vw":74.187838},{"c":74.4,"h":75.84,"l":74.33,"n":12799,"o":74.96,"t":"2026-04-17T04:00:00Z","v":687814,"vw":74.924764},{"c":75.22,"h":75.74,"l":73.83,"n":11946,"o":74.12,"t":"2026-04-20T04:00:00Z","v":447064,"vw":75.187839},{"c":77.05,"h":78.0499,"l":75.5,"n":18013,"o":75.99,"t":"2026-04-21T04:00:00Z","v":1379741,"vw":76.731933},{"c":79.38,"h":80.07,"l":76.83,"n":20156,"o":77.64,"t":"2026-04-22T04:00:00Z","v":999001,"vw":79.144539},{"c":74.64,"h":78.75,"l":73.73,"n":16570,"o":78.5,"t":"2026-04-23T04:00:00Z","v":876591,"vw":74.9947},{"c":74.23,"h":75.08,"l":73.21,"n":16631,"o":74.46,"t":"2026-04-24T04:00:00Z","v":842976,"vw":74.479335},{"c":75.22,"h":75.355,"l":73.71,"n":14502,"o":74.07,"t":"2026-04-27T04:00:00Z","v":463748,"vw":74.851855},{"c":75.72,"h":76.99,"l":74.81,"n":15212,"o":76.12,"t":"2026-04-28T04:00:00Z","v":596042,"vw":75.588323},{"c":75.33,"h":78.19,"l":73.62,"n":19069,"o":76.11,"t":"2026-04-29T04:00:00Z","v":1127191,"vw":75.510164},{"c":72.38,"h":75.23,"l":72.3,"n":18737,"o":74.33,"t":"2026-04-30T04:00:00Z","v":1460641,"vw":73.00732},{"c":74.01,"h":74.72,"l":72.91,"n":15086,"o":72.99,"t":"2026-05-01T04:00:00Z","v":579960,"vw":73.983648},{"c":72.48,"h":75.22,"l":72.43,"n":10069,"o":74,"t":"2026-05-04T04:00:00Z","v":409200,"vw":73.27474},{"c":70.41,"h":72.5,"l":69.05,"n":16124,"o":72.39,"t":"2026-05-05T04:00:00Z","v":808009,"vw":70.332381},{"c":69.67,"h":71.215,"l":69.44,"n":12586,"o":70.54,"t":"2026-05-06T04:00:00Z","v":532300,"vw":69.916355},{"c":71.58,"h":73.08,"l":69.96,"n":13199,"o":69.96,"t":"2026-05-07T04:00:00Z","v":491007,"vw":71.809409},{"c":68.83,"h":71.3,"l":68.22,"n":12108,"o":71.3,"t":"2026-05-08T04:00:00Z","v":596947,"vw":69.267069},{"c":69.6,"h":69.625,"l":67.44,"n":16747,"o":68.52,"t":"2026-05-11T04:00:00Z","v":769503,"vw":68.798489},{"c":69.98,"h":70.8,"l":68.82,"n":13653,"o":69.93,"t":"2026-05-12T04:00:00Z","v":599516,"vw":70.085567},{"c":69.87,"h":70.89,"l":69.07,"n":19205,"o":69.64,"t":"2026-05-13T04:00:00Z","v":749339,"vw":69.753573},{"c":67.63,"h":70.56,"l":67.63,"n":15621,"o":70.24,"t":"2026-05-14T04:00:00Z","v":734844,"vw":68.40965},{"c":66.08,"h":68.47,"l":66.035,"n":12581,"o":67.79,"t":"2026-05-15T04:00:00Z","v":691750,"vw":66.605462},{"c":69.01,"h":69.62,"l":65.91,"n":14003,"o":66.52,"t":"2026-05-18T04:00:00Z","v":632247,"vw":68.911066},{"c":67.17,"h":70.0399,"l":66.98,"n":16608,"o":69.63,"t":"2026-05-19T04:00:00Z","v":662686,"vw":67.602782},{"c":67.78,"h":68.63,"l":65.76,"n":14141,"o":67.17,"t":"2026-05-20T04:00:00Z","v":678952,"vw":67.53976},{"c":66.5,"h":67.7,"l":66,"n":15151,"o":67.11,"t":"2026-05-21T04:00:00Z","v":725322,"vw":66.842283},{"c":66.2,"h":67.1,"l":65.75,"n":13282,"o":66.5,"t":"2026-05-22T04:00:00Z","v":650783,"vw":66.163427},{"c":67.46,"h":68.175,"l":65.47,"n":15627,"o":66.26,"t":"2026-05-26T04:00:00Z","v":710605,"vw":67.330421},{"c":69.27,"h":70.275,"l":67.925,"n":15092,"o":68.31,"t":"2026-05-27T04:00:00Z","v":576941,"vw":69.28678},{"c":70.58,"h":70.69,"l":67.78,"n":13701,"o":68.74,"t":"2026-05-28T04:00:00Z","v":602494,"vw":69.988856},{"c":72.48,"h":73.57,"l":70.38,"n":14283,"o":70.38,"t":"2026-05-29T04:00:00Z","v":787103,"vw":72.710619},{"c":73.88,"h":74.14,"l":71.72,"n":16563,"o":72.48,"t":"2026-06-01T04:00:00Z","v":623965,"vw":73.330245},{"c":71.66,"h":73.6,"l":71.58,"n":15675,"o":73.1,"t":"2026-06-02T04:00:00Z","v":738095,"vw":72.506982},{"c":69.62,"h":71.22,"l":68.38,"n":19480,"o":70.765,"t":"2026-06-03T04:00:00Z","v":1098968,"vw":69.429473},{"c":70.86,"h":72.37,"l":70.64,"n":13985,"o":71.13,"t":"2026-06-04T04:00:00Z","v":1084602,"vw":71.154431},{"c":66.74,"h":71.14,"l":64.93,"n":18957,"o":70.86,"t":"2026-06-05T04:00:00Z","v":807133,"vw":66.782583},{"c":66.09,"h":67.61,"l":65.195,"n":14886,"o":66.27,"t":"2026-06-08T04:00:00Z","v":563247,"vw":66.490137},{"c":65.68,"h":67.67,"l":65.08,"n":12682,"o":66.14,"t":"2026-06-09T04:00:00Z","v":483287,"vw":65.776716},{"c":64.01,"h":65.635,"l":63.97,"n":13461,"o":65.28,"t":"2026-06-10T04:00:00Z","v":520235,"vw":64.373213},{"c":66.07,"h":66.88,"l":62.5,"n":17329,"o":64,"t":"2026-06-11T04:00:00Z","v":727657,"vw":65.324233},{"c":66.66,"h":67.7,"l":65.59,"n":13826,"o":66.14,"t":"2026-06-12T04:00:00Z","v":563848,"vw":66.875245},{"c":66.9,"h":68.61,"l":66.3,"n":12807,"o":66.73,"t":"2026-06-15T04:00:00Z","v":689687,"vw":67.159352},{"c":67.55,"h":68.55,"l":66.56,"n":13309,"o":67.09,"t":"2026-06-16T04:00:00Z","v":953295,"vw":67.766843},{"c":67.03,"h":68.84,"l":66.285,"n":18351,"o":67.12,"t":"2026-06-17T04:00:00Z","v":1055118,"vw":67.449689},{"c":65.84,"h":67.08,"l":65.32,"n":14183,"o":67.08,"t":"2026-06-18T04:00:00Z","v":1794335,"vw":65.984287},{"c":63.73,"h":66.025,"l":63.53,"n":13742,"o":65.84,"t":"2026-06-22T04:00:00Z","v":675490,"vw":64.080885},{"c":64.41,"h":64.59,"l":63.3914,"n":11442,"o":63.82,"t":"2026-06-23T04:00:00Z","v":517109,"vw":64.193924},{"c":67.5,"h":67.52,"l":64.41,"n":12201,"o":64.41,"t":"2026-06-24T04:00:00Z","v":499991,"vw":67.000002},{"c":67.06,"h":68.875,"l":66.69,"n":12912,"o":67.97,"t":"2026-06-25T04:00:00Z","v":457298,"vw":67.35957},{"c":70.43,"h":70.64,"l":66.75,"n":14886,"o":67.06,"t":"2026-06-26T04:00:00Z","v":919654,"vw":70.071721},{"c":72.35,"h":72.44,"l":69.515,"n":16164,"o":70.67,"t":"2026-06-29T04:00:00Z","v":641118,"vw":71.772473},{"c":73.19,"h":74.13,"l":70.63,"n":16466,"o":71.76,"t":"2026-06-30T04:00:00Z","v":838672,"vw":72.974311},{"c":75.22,"h":75.77,"l":73.15,"n":17090,"o":74.275,"t":"2026-07-01T04:00:00Z","v":697111,"vw":74.989052},{"c":77.18,"h":77.55,"l":75.24,"n":13891,"o":75.91,"t":"2026-07-02T04:00:00Z","v":539232,"vw":76.826241},{"c":77.96,"h":78.08,"l":76.38,"n":13780,"o":76.96,"t":"2026-07-06T04:00:00Z","v":414928,"vw":77.713763},{"c":78.17,"h":79.505,"l":77.965,"n":14353,"o":78.21,"t":"2026-07-07T04:00:00Z","v":678067,"vw":78.595864},{"c":75.96,"h":78.325,"l":73.18,"n":18838,"o":77.18,"t":"2026-07-08T04:00:00Z","v":1442474,"vw":75.109815},{"c":76.7,"h":76.8,"l":74.1,"n":12129,"o":74.84,"t":"2026-07-09T04:00:00Z","v":478311,"vw":75.767126},{"c":77.29,"h":77.93,"l":76.285,"n":9498,"o":77.63,"t":"2026-07-10T04:00:00Z","v":340205,"vw":77.216887},{"c":77.66,"h":78.635,"l":77.5,"n":12685,"o":77.75,"t":"2026-07-13T04:00:00Z","v":473480,"vw":77.969256},{"c":77.22,"h":77.53,"l":76.01,"n":8348,"o":76.52,"t":"2026-07-14T04:00:00Z","v":289325,"vw":77.133023},{"c":78.25,"h":81,"l":77.93,"n":13577,"o":77.98,"t":"2026-07-15T04:00:00Z","v":658830,"vw":79.30219},{"c":81.56,"h":81.56,"l":78.13,"n":11838,"o":78.79,"t":"2026-07-16T04:00:00Z","v":461118,"vw":80.693611},{"c":81.34,"h":81.74,"l":79.75,"n":11204,"o":81,"t":"2026-07-17T04:00:00Z","v":448673,"vw":81.038142},{"c":81.35,"h":82.08,"l":79.6431,"n":11877,"o":81.27,"t":"2026-07-20T04:00:00Z","v":613710,"vw":81.322226},{"c":79.2,"h":81.67,"l":78.9,"n":11687,"o":80.7,"t":"2026-07-21T04:00:00Z","v":839722,"vw":79.589652},{"c":78.12,"h":80.05,"l":77.77,"n":10198,"o":79.84,"t":"2026-07-22T04:00:00Z","v":559862,"vw":78.300505},{"c":77.29,"h":77.99,"l":76.13,"n":10834,"o":77.99,"t":"2026-07-23T04:00:00Z","v":624006,"vw":76.987289},{"c":79.31,"h":79.4,"l":76.33,"n":9890,"o":77.31,"t":"2026-07-24T04:00:00Z","v":448967,"vw":78.699923},{"c":79.18,"h":80.33,"l":78.89,"n":14350,"o":80.33,"t":"2026-07-27T04:00:00Z","v":851712,"vw":79.480078},{"c":82.74,"h":82.81,"l":78.17,"n":16092,"o":79.42,"t":"2026-07-28T04:00:00Z","v":883532,"vw":82.072865},{"c":83.67,"h":83.97,"l":82,"n":17455,"o":82.19,"t":"2026-07-29T04:00:00Z","v":819143,"vw":83.222846},{"c":76.67,"h":80.0398,"l":75.26,"n":29264,"o":77.05,"t":"2026-07-30T04:00:00Z","v":1681919,"vw":76.960156},{"c":71.33,"h":75.705,"l":71.21,"n":26282,"o":75.4,"t":"2026-07-31T04:00:00Z","v":1151797,"vw":72.202335},{"c":73.47,"h":74.41,"l":72.18,"n":18648,"o":72.41,"t":"2026-08-03T04:00:00Z","v":705681,"vw":73.226144},{"c":76.9,"h":76.96,"l":72.65,"n":14922,"o":73.06,"t":"2026-08-04T04:00:00Z","v":574285,"vw":76.053316},{"c":74.27,"h":77.5532,"l":74.2,"n":13141,"o":76.82,"t":"2026-08-05T04:00:00Z","v":537817,"vw":75.331361},{"c":73.07,"h":74.6,"l":72.18,"n":16921,"o":73.5,"t":"2026-08-06T04:00:00Z","v":1351718,"vw":73.343785},{"c":72.08,"h":73.105,"l":71.07,"n":13942,"o":72.99,"t":"2026-08-07T04:00:00Z","v":605554,"vw":71.85046},{"c":70.89,"h":72.395,"l":70,"n":16815,"o":71.36,"t":"2026-08-10T04:00:00Z","v":703666,"vw":70.730051},{"c":70.47,"h":71.81,"l":70.33,"n":12455,"o":70.89,"t":"2026-08-11T04:00:00Z","v":606303,"vw":70.654838},{"c":71.19,"h":71.25,"l":68.73,"n":14270,"o":69.89,"t":"2026-08-12T04:00:00Z","v":470631,"vw":70.306621},{"c":74.23,"h":74.39,"l":71.02,"n":11653,"o":71.74,"t":"2026-08-13T04:00:00Z","v":428219,"vw":73.539458},{"c":73.2,"h":74.99,"l":72.385,"n":13387,"o":73.59,"t":"2026-08-14T04:00:00Z","v":679432,"vw":73.070603},{"c":70.55,"h":72.57,"l":70.225,"n":11320,"o":72.56,"t":"2026-08-17T04:00:00Z","v":454978,"vw":70.703586},{"c":69.21,"h":72.33,"l":69.1,"n":20314,"o":71.18,"t":"2026-08-18T04:00:00Z","v":727622,"vw":70.756357},{"c":68.62,"h":70.64,"l":68.2,"n":15077,"o":69.72,"t":"2026-08-19T04:00:00Z","v":732784,"vw":68.98634},{"c":69.38,"h":70.365,"l":68.21,"n":13634,"o":69.62,"t":"2026-08-20T04:00:00Z","v":588126,"vw":69.543165},{"c":70.07,"h":70.2199,"l":68.315,"n":12461,"o":69.79,"t":"2026-08-21T04:00:00Z","v":593659,"vw":69.627549},{"c":70.2,"h":70.75,"l":69.8,"n":12761,"o":70.04,"t":"2026-08-24T04:00:00Z","v":605188,"vw":70.133932},{"c":71.21,"h":71.33,"l":69.3301,"n":11192,"o":69.83,"t":"2026-08-25T04:00:00Z","v":518680,"vw":70.64301},{"c":70.55,"h":71.56,"l":70.12,"n":10095,"o":71.1,"t":"2026-08-26T04:00:00Z","v":392219,"vw":70.628673},{"c":68.53,"h":71.21,"l":68.44,"n":12082,"o":70.23,"t":"2026-08-27T04:00:00Z","v":512225,"vw":68.92621},{"c":69.95,"h":70.35,"l":68.5,"n":14008,"o":68.53,"t":"2026-08-28T04:00:00Z","v":545363,"vw":69.876955},{"c":69.51,"h":69.71,"l":68,"n":12045,"o":69.71,"t":"2026-08-31T04:00:00Z","v":647126,"vw":69.153858},{"c":68.14,"h":68.99,"l":67.72,"n":15977,"o":68.99,"t":"2026-09-01T04:00:00Z","v":626011,"vw":68.146697},{"c":72.965,"h":73.46,"l":68.03,"n":21038,"o":68.03,"t":"2026-09-02T04:00:00Z","v":954704,"vw":72.309596},{"c":73.28,"h":75,"l":71.99,"n":15020,"o":73.53,"t":"2026-09-03T04:00:00Z","v":764640,"vw":73.349521},{"c":73.81,"h":74.62,"l":71.8972,"n":13732,"o":72.23,"t":"2026-09-04T04:00:00Z","v":629957,"vw":73.760553},{"c":71.88,"h":73.7,"l":71.71,"n":13753,"o":73.36,"t":"2026-09-08T04:00:00Z","v":552655,"vw":72.107337},{"c":70.55,"h":72.03,"l":69.94,"n":14257,"o":71.62,"t":"2026-09-09T04:00:00Z","v":653187,"vw":70.628769},{"c":70.73,"h":71.6729,"l":69.71,"n":12152,"o":70.29,"t":"2026-09-10T04:00:00Z","v":514461,"vw":70.955626},{"c":72.18,"h":72.755,"l":70.85,"n":10426,"o":71.37,"t":"2026-09-11T04:00:00Z","v":431292,"vw":72.264545},{"c":71.26,"h":73.82,"l":70.32,"n":11406,"o":73,"t":"2026-09-14T04:00:00Z","v":416607,"vw":71.324125},{"c":70.11,"h":71.63,"l":70,"n":13218,"o":71.17,"t":"2026-09-15T04:00:00Z","v":697935,"vw":70.734071},{"c":69.01,"h":70.12,"l":68.15,"n":15922,"o":69.94,"t":"2026-09-16T04:00:00Z","v":636657,"vw":69.103208},{"c":67.86,"h":69.67,"l":67.7,"n":10935,"o":69.57,"t":"2026-09-17T04:00:00Z","v":377807,"vw":68.191984},{"c":66.03,"h":67.55,"l":65.865,"n":13193,"o":67.43,"t":"2026-09-18T04:00:00Z","v":826276,"vw":66.343694},{"c":66.1,"h":66.525,"l":65.39,"n":12129,"o":66.26,"t":"2026-09-21T04:00:00Z","v":567775,"vw":65.946565},{"c":65.69,"h":67.58,"l":64.56,"n":12873,"o":67.19,"t":"2026-09-22T04:00:00Z","v":574551,"vw":65.542258},{"c":64.64,"h":66.275,"l":64.615,"n":11537,"o":65.56,"t":"2026-09-23T04:00:00Z","v":686751,"vw":65.090163},{"c":64.33,"h":65.59,"l":63.55,"n":11579,"o":64.96,"t":"2026-09-24T04:00:00Z","v":528072,"vw":64.097565},{"c":65.61,"h":66.275,"l":64,"n":12557,"o":64.71,"t":"2026-09-25T04:00:00Z","v":616100,"vw":65.704602},{"c":64.93,"h":65,"l":63.59,"n":12993,"o":65,"t":"2026-09-28T04:00:00Z","v":562971,"vw":64.51627},{"c":63.76,"h":64.57,"l":63.1,"n":12374,"o":64.44,"t":"2026-09-29T04:00:00Z","v":673298,"vw":63.672042},{"c":62.87,"h":63.975,"l":62.555,"n":15703,"o":63.87,"t":"2026-09-30T04:00:00Z","v":588794,"vw":63.074362},{"c":63.64,"h":65.05,"l":62.25,"n":14870,"o":63.25,"t":"2026-10-01T04:00:00Z","v":566105,"vw":63.396416},{"c":63.5,"h":64.325,"l":62.9,"n":13320,"o":64.22,"t":"2026-10-02T04:00:00Z","v":507540,"vw":63.60696},{"c":64.245,"h":65.09,"l":63.57,"n":16099,"o":63.68,"t":"2026-10-05T04:00:00Z","v":934335,"vw":64.305959},{"c":63.54,"h":64.72,"l":63.35,"n":10924,"o":64.54,"t":"2026-10-06T04:00:00Z","v":600955,"vw":63.693233},{"c":62.52,"h":63.47,"l":62.02,"n":15964,"o":63.14,"t":"2026-10-07T04:00:00Z","v":740309,"vw":62.720333},{"c":63.66,"h":64.02,"l":61.615,"n":16851,"o":62.29,"t":"2026-10-08T04:00:00Z","v":1010252,"vw":63.337741},{"c":64.6,"h":64.69,"l":63.22,"n":13122,"o":63.5,"t":"2026-10-09T04:00:00Z","v":784088,"vw":64.281881},{"c":63.81,"h":65.39,"l":63.81,"n":13935,"o":64.65,"t":"2026-10-12T04:00:00Z","v":777287,"vw":64.22065},{"c":64.12,"h":64.71,"l":63.11,"n":13891,"o":64.27,"t":"2026-10-13T04:00:00Z","v":745515,"vw":63.901166},{"c":63.78,"h":64.225,"l":62.13,"n":13481,"o":63.3,"t":"2026-10-14T04:00:00Z","v":866856,"vw":63.23012},{"c":65.54,"h":66.47,"l":64.39,"n":16404,"o":64.42,"t":"2026-10-15T04:00:00Z","v":1033354,"vw":65.592624},{"c":65,"h":66.24,"l":64.38,"n":15708,"o":65.7,"t":"2026-10-16T04:00:00Z","v":929200,"vw":64.991774},{"c":64.84,"h":65.2,"l":63.8838,"n":11987,"o":64.83,"t":"2026-10-19T04:00:00Z","v":594048,"vw":64.599849},{"c":66.15,"h":66.98,"l":64.84,"n":14496,"o":64.84,"t":"2026-10-20T04:00:00Z","v":757332,"vw":66.195306},{"c":65.92,"h":66.66,"l":65.36,"n":13981,"o":66.12,"t":"2026-10-21T04:00:00Z","v":620815,"vw":66.032448},{"c":67.06,"h":67.84,"l":65.97,"n":17827,"o":65.97,"t":"2026-10-22T04:00:00Z","v":1263844,"vw":67.13689}],"volatilityBars":[{"c":65.77,"h":66.525,"l":65.77,"n":341,"o":66.26,"t":"2026-09-21T13:30:00Z","v":15201,"vw":66.253354},{"c":65.97,"h":66.06,"l":65.715,"n":143,"o":65.715,"t":"2026-09-21T13:45:00Z","v":3536,"vw":65.914527},{"c":65.79,"h":65.87,"l":65.6101,"n":245,"o":65.84,"t":"2026-09-21T14:00:00Z","v":16067,"vw":65.71191},{"c":66.05,"h":66.11,"l":65.855,"n":265,"o":65.86,"t":"2026-09-21T14:15:00Z","v":8796,"vw":65.995625},{"c":65.95,"h":65.95,"l":65.725,"n":210,"o":65.93,"t":"2026-09-21T14:30:00Z","v":6874,"vw":65.804917},{"c":65.93,"h":66.04,"l":65.78,"n":399,"o":65.87,"t":"2026-09-21T14:45:00Z","v":12441,"vw":65.907494},{"c":65.69,"h":65.915,"l":65.64,"n":309,"o":65.915,"t":"2026-09-21T15:00:00Z","v":9639,"vw":65.80977},{"c":65.5,"h":65.7,"l":65.39,"n":389,"o":65.695,"t":"2026-09-21T15:15:00Z","v":16029,"vw":65.586491},{"c":65.595,"h":65.6,"l":65.475,"n":302,"o":65.475,"t":"2026-09-21T15:30:00Z","v":9331,"vw":65.527093},{"c":65.675,"h":65.74,"l":65.61,"n":256,"o":65.63,"t":"2026-09-21T15:45:00Z","v":7635,"vw":65.668639},{"c":65.67,"h":65.81,"l":65.44,"n":468,"o":65.62,"t":"2026-09-21T16:00:00Z","v":11479,"vw":65.632143},{"c":65.685,"h":65.735,"l":65.64,"n":252,"o":65.72,"t":"2026-09-21T16:15:00Z","v":6172,"vw":65.687073},{"c":65.8675,"h":65.87,"l":65.76,"n":137,"o":65.77,"t":"2026-09-21T16:30:00Z","v":3065,"vw":65.805571},{"c":65.83,"h":66.04,"l":65.8,"n":394,"o":65.92,"t":"2026-09-21T16:45:00Z","v":89313,"vw":65.897681},{"c":65.84,"h":65.94,"l":65.84,"n":195,"o":65.855,"t":"2026-09-21T17:00:00Z","v":5069,"vw":65.87933},{"c":65.865,"h":65.955,"l":65.83,"n":339,"o":65.85,"t":"2026-09-21T17:15:00Z","v":10882,"vw":65.913049},{"c":65.65,"h":65.81,"l":65.65,"n":350,"o":65.8,"t":"2026-09-21T17:30:00Z","v":14341,"vw":65.751083},{"c":65.74,"h":65.74,"l":65.655,"n":200,"o":65.67,"t":"2026-09-21T17:45:00Z","v":5460,"vw":65.691636},{"c":65.64,"h":65.775,"l":65.6,"n":361,"o":65.74,"t":"2026-09-21T18:00:00Z","v":9203,"vw":65.703865},{"c":65.83,"h":65.83,"l":65.58,"n":251,"o":65.59,"t":"2026-09-21T18:15:00Z","v":6371,"vw":65.68426},{"c":65.815,"h":65.8998,"l":65.78,"n":339,"o":65.84,"t":"2026-09-21T18:30:00Z","v":12172,"vw":65.828469},{"c":65.96,"h":65.96,"l":65.78,"n":310,"o":65.78,"t":"2026-09-21T18:45:00Z","v":9387,"vw":65.890198},{"c":66.01,"h":66.04,"l":65.95,"n":424,"o":65.975,"t":"2026-09-21T19:00:00Z","v":19735,"vw":65.998661},{"c":65.95,"h":66.07,"l":65.95,"n":512,"o":66.01,"t":"2026-09-21T19:15:00Z","v":12785,"vw":66.023119},{"c":65.92,"h":66.07,"l":65.91,"n":866,"o":65.91,"t":"2026-09-21T19:30:00Z","v":26900,"vw":65.960246},{"c":66.07,"h":66.38,"l":65.745,"n":2130,"o":65.89,"t":"2026-09-21T19:45:00Z","v":83850,"vw":66.0803},{"c":66.1,"h":66.1,"l":66.1,"n":31,"o":66.1,"t":"2026-09-21T20:00:00Z","v":83628,"vw":66.1},{"c":66.16,"h":67.58,"l":66.16,"n":74,"o":67.19,"t":"2026-09-22T13:30:00Z","v":7642,"vw":67.011246},{"c":66.165,"h":66.46,"l":66.165,"n":114,"o":66.445,"t":"2026-09-22T13:45:00Z","v":4281,"vw":66.252647},{"c":66.02,"h":66.31,"l":65.81,"n":167,"o":66.1828,"t":"2026-09-22T14:00:00Z","v":12472,"vw":66.082335},{"c":65.435,"h":66.2,"l":65.41,"n":449,"o":65.91,"t":"2026-09-22T14:15:00Z","v":18437,"vw":65.682341},{"c":65.045,"h":65.38,"l":64.9775,"n":429,"o":65.38,"t":"2026-09-22T14:30:00Z","v":14861,"vw":65.164867},{"c":65.34,"h":65.37,"l":64.93,"n":394,"o":65.04,"t":"2026-09-22T14:45:00Z","v":17198,"vw":65.122635},{"c":65.06,"h":65.29,"l":65.04,"n":246,"o":65.26,"t":"2026-09-22T15:00:00Z","v":8975,"vw":65.164279},{"c":65.335,"h":65.43,"l":65.065,"n":506,"o":65.13,"t":"2026-09-22T15:15:00Z","v":28537,"vw":65.275984},{"c":64.785,"h":65.1,"l":64.56,"n":253,"o":65.1,"t":"2026-09-22T15:30:00Z","v":10830,"vw":64.882468},{"c":64.95,"h":64.955,"l":64.68,"n":285,"o":64.775,"t":"2026-09-22T15:45:00Z","v":7362,"vw":64.827654},{"c":65.547,"h":65.585,"l":64.955,"n":482,"o":64.955,"t":"2026-09-22T16:00:00Z","v":31065,"vw":65.205321},{"c":65.56,"h":65.63,"l":65.322,"n":283,"o":65.6,"t":"2026-09-22T16:15:00Z","v":16073,"vw":65.542677},{"c":65.41,"h":65.595,"l":65.41,"n":223,"o":65.56,"t":"2026-09-22T16:30:00Z","v":8129,"vw":65.537073},{"c":65.4444,"h":65.61,"l":65.405,"n":241,"o":65.41,"t":"2026-09-22T16:45:00Z","v":11231,"vw":65.520922},{"c":65.445,"h":65.495,"l":65.31,"n":313,"o":65.485,"t":"2026-09-22T17:00:00Z","v":5848,"vw":65.419914},{"c":65.655,"h":65.66,"l":65.46,"n":224,"o":65.46,"t":"2026-09-22T17:15:00Z","v":16931,"vw":65.556986},{"c":65.345,"h":65.625,"l":65.215,"n":415,"o":65.58,"t":"2026-09-22T17:30:00Z","v":17066,"vw":65.539298},{"c":65.715,"h":65.74,"l":65.26,"n":600,"o":65.345,"t":"2026-09-22T17:45:00Z","v":33790,"vw":65.494095},{"c":65.62,"h":65.74,"l":65.485,"n":261,"o":65.74,"t":"2026-09-22T18:00:00Z","v":8308,"vw":65.62478},{"c":65.42,"h":65.6299,"l":65.32,"n":259,"o":65.54,"t":"2026-09-22T18:15:00Z","v":4972,"vw":65.438902},{"c":65.385,"h":65.54,"l":65.385,"n":181,"o":65.4418,"t":"2026-09-22T18:30:00Z","v":4533,"vw":65.423587},{"c":65.64,"h":65.64,"l":65.405,"n":336,"o":65.48,"t":"2026-09-22T18:45:00Z","v":7408,"vw":65.535476},{"c":65.415,"h":65.71,"l":65.415,"n":472,"o":65.65,"t":"2026-09-22T19:00:00Z","v":19428,"vw":65.589911},{"c":65.475,"h":65.48,"l":65.2444,"n":624,"o":65.43,"t":"2026-09-22T19:15:00Z","v":22494,"vw":65.360521},{"c":65.69,"h":65.74,"l":65.48,"n":1042,"o":65.48,"t":"2026-09-22T19:30:00Z","v":37179,"vw":65.585143},{"c":65.69,"h":65.8,"l":65.58,"n":1931,"o":65.6401,"t":"2026-09-22T19:45:00Z","v":75267,"vw":65.664657},{"c":65.69,"h":65.69,"l":65.69,"n":27,"o":65.69,"t":"2026-09-22T20:00:00Z","v":104737,"vw":65.69},{"c":65.79,"h":65.79,"l":65.79,"n":11,"o":65.79,"t":"2026-09-23T13:00:00Z","v":509,"vw":65.79},{"c":65.69,"h":65.7,"l":65.69,"n":27,"o":65.7,"t":"2026-09-23T13:15:00Z","v":665,"vw":65.696289},{"c":65.09,"h":66.275,"l":64.91,"n":164,"o":65.56,"t":"2026-09-23T13:30:00Z","v":12541,"vw":65.531228},{"c":64.94,"h":65.13,"l":64.86,"n":96,"o":65.13,"t":"2026-09-23T13:45:00Z","v":2984,"vw":64.931666},{"c":65.17,"h":65.26,"l":64.7,"n":215,"o":64.8,"t":"2026-09-23T14:00:00Z","v":13440,"vw":64.964183},{"c":65.14,"h":65.33,"l":65,"n":167,"o":65.185,"t":"2026-09-23T14:15:00Z","v":6273,"vw":65.173092},{"c":65.23,"h":65.29,"l":65.1,"n":140,"o":65.195,"t":"2026-09-23T14:30:00Z","v":4502,"vw":65.216098},{"c":65.22,"h":65.34,"l":65.08,"n":188,"o":65.25,"t":"2026-09-23T14:45:00Z","v":6258,"vw":65.278115},{"c":65.305,"h":65.41,"l":65,"n":854,"o":65.32,"t":"2026-09-23T15:00:00Z","v":88929,"vw":65.191331},{"c":65.38,"h":65.47,"l":65.1,"n":690,"o":65.22,"t":"2026-09-23T15:15:00Z","v":90289,"vw":65.2917},{"c":65.39,"h":65.55,"l":65.25,"n":343,"o":65.35,"t":"2026-09-23T15:30:00Z","v":32890,"vw":65.338329},{"c":65.485,"h":65.495,"l":65.35,"n":166,"o":65.405,"t":"2026-09-23T15:45:00Z","v":6241,"vw":65.41858},{"c":65.6,"h":65.6,"l":65.39,"n":120,"o":65.505,"t":"2026-09-23T16:00:00Z","v":4836,"vw":65.503115},{"c":65.595,"h":65.8,"l":65.51,"n":333,"o":65.6,"t":"2026-09-23T16:15:00Z","v":23697,"vw":65.604372},{"c":65.36,"h":65.715,"l":65.305,"n":318,"o":65.71,"t":"2026-09-23T16:30:00Z","v":16483,"vw":65.517345},{"c":65.37,"h":65.4,"l":65.24,"n":58,"o":65.335,"t":"2026-09-23T16:45:00Z","v":4549,"vw":65.330537},{"c":65.27,"h":65.375,"l":65.16,"n":237,"o":65.3,"t":"2026-09-23T17:00:00Z","v":6631,"vw":65.248899},{"c":65.31,"h":65.4099,"l":65.27,"n":308,"o":65.27,"t":"2026-09-23T17:15:00Z","v":10386,"vw":65.339783},{"c":65.245,"h":65.31,"l":65.2,"n":244,"o":65.31,"t":"2026-09-23T17:30:00Z","v":11445,"vw":65.23364},{"c":65.44,"h":65.44,"l":65.27,"n":317,"o":65.285,"t":"2026-09-23T17:45:00Z","v":13094,"vw":65.366214},{"c":65.32,"h":65.46,"l":65.31,"n":220,"o":65.45,"t":"2026-09-23T18:00:00Z","v":9041,"vw":65.391872},{"c":65.27,"h":65.35,"l":65.115,"n":357,"o":65.35,"t":"2026-09-23T18:15:00Z","v":15708,"vw":65.23286},{"c":65.09,"h":65.265,"l":65.09,"n":352,"o":65.265,"t":"2026-09-23T18:30:00Z","v":15696,"vw":65.178366},{"c":65,"h":65.19,"l":64.935,"n":449,"o":65.12,"t":"2026-09-23T18:45:00Z","v":16043,"vw":65.11183},{"c":65.095,"h":65.12,"l":64.94,"n":396,"o":64.975,"t":"2026-09-23T19:00:00Z","v":11749,"vw":65.002455},{"c":64.93,"h":65.135,"l":64.9,"n":496,"o":65.095,"t":"2026-09-23T19:15:00Z","v":17960,"vw":64.995105},{"c":64.865,"h":64.95,"l":64.76,"n":699,"o":64.95,"t":"2026-09-23T19:30:00Z","v":25865,"vw":64.840029},{"c":64.68,"h":64.865,"l":64.615,"n":2254,"o":64.865,"t":"2026-09-23T19:45:00Z","v":90387,"vw":64.708912},{"c":64.81,"h":64.81,"l":64.64,"n":40,"o":64.64,"t":"2026-09-23T20:00:00Z","v":97779,"vw":64.64019},{"c":64.28,"h":65.59,"l":64.18,"n":279,"o":64.96,"t":"2026-09-24T13:30:00Z","v":22138,"vw":64.772105},{"c":64.25,"h":64.26,"l":64.01,"n":228,"o":64.11,"t":"2026-09-24T13:45:00Z","v":13526,"vw":64.150131},{"c":64.08,"h":64.3526,"l":64.06,"n":261,"o":64.25,"t":"2026-09-24T14:00:00Z","v":10448,"vw":64.186471},{"c":64.06,"h":64.18,"l":63.9125,"n":408,"o":64.08,"t":"2026-09-24T14:15:00Z","v":19244,"vw":64.059429},{"c":64.105,"h":64.26,"l":64,"n":274,"o":64.06,"t":"2026-09-24T14:30:00Z","v":11752,"vw":64.078497},{"c":63.93,"h":64.23,"l":63.93,"n":339,"o":64.105,"t":"2026-09-24T14:45:00Z","v":11793,"vw":64.099155},{"c":63.82,"h":63.98,"l":63.71,"n":310,"o":63.98,"t":"2026-09-24T15:00:00Z","v":11120,"vw":63.845265},{"c":63.635,"h":63.73,"l":63.59,"n":212,"o":63.73,"t":"2026-09-24T15:15:00Z","v":7310,"vw":63.66878},{"c":63.72,"h":63.8,"l":63.6,"n":309,"o":63.65,"t":"2026-09-24T15:30:00Z","v":11250,"vw":63.72421},{"c":63.62,"h":63.715,"l":63.57,"n":292,"o":63.715,"t":"2026-09-24T15:45:00Z","v":9890,"vw":63.615718},{"c":63.66,"h":63.66,"l":63.55,"n":249,"o":63.62,"t":"2026-09-24T16:00:00Z","v":7142,"vw":63.601136},{"c":63.84,"h":64.25,"l":63.74,"n":670,"o":63.74,"t":"2026-09-24T16:15:00Z","v":31051,"vw":64.001614},{"c":63.62,"h":63.89,"l":63.62,"n":367,"o":63.82,"t":"2026-09-24T16:30:00Z","v":14818,"vw":63.800454},{"c":63.84,"h":63.95,"l":63.7,"n":291,"o":63.7,"t":"2026-09-24T16:45:00Z","v":12530,"vw":63.804971},{"c":63.87,"h":63.875,"l":63.7,"n":364,"o":63.84,"t":"2026-09-24T17:00:00Z","v":13139,"vw":63.775449},{"c":63.8,"h":63.96,"l":63.73,"n":219,"o":63.86,"t":"2026-09-24T17:15:00Z","v":7927,"vw":63.837449},{"c":63.55,"h":63.805,"l":63.55,"n":287,"o":63.79,"t":"2026-09-24T17:30:00Z","v":10920,"vw":63.70612},{"c":63.69,"h":63.74,"l":63.55,"n":300,"o":63.55,"t":"2026-09-24T17:45:00Z","v":14085,"vw":63.671847},{"c":64,"h":64,"l":63.68,"n":596,"o":63.72,"t":"2026-09-24T18:00:00Z","v":24829,"vw":63.85328},{"c":64.06,"h":64.1,"l":63.9,"n":235,"o":63.98,"t":"2026-09-24T18:15:00Z","v":6164,"vw":64.018187},{"c":64.08,"h":64.14,"l":63.985,"n":368,"o":64.1,"t":"2026-09-24T18:30:00Z","v":9983,"vw":64.064222},{"c":64.05,"h":64.2,"l":64.01,"n":361,"o":64.15,"t":"2026-09-24T18:45:00Z","v":13202,"vw":64.091877},{"c":63.95,"h":64.04,"l":63.95,"n":318,"o":64.04,"t":"2026-09-24T19:00:00Z","v":9960,"vw":63.99243},{"c":64.16,"h":64.21,"l":63.96,"n":600,"o":63.96,"t":"2026-09-24T19:15:00Z","v":23773,"vw":64.086747},{"c":64.445,"h":64.5,"l":64.13,"n":813,"o":64.155,"t":"2026-09-24T19:30:00Z","v":29082,"vw":64.36577},{"c":64.37,"h":64.45,"l":64.175,"n":1914,"o":64.42,"t":"2026-09-24T19:45:00Z","v":65489,"vw":64.340449},{"c":64.52,"h":64.52,"l":64.33,"n":41,"o":64.33,"t":"2026-09-24T20:00:00Z","v":95081,"vw":64.331844},{"c":63.51,"h":63.51,"l":63.51,"n":1,"o":63.51,"t":"2026-09-25T13:15:00Z","v":800,"vw":63.51},{"c":65.04,"h":65.05,"l":64,"n":172,"o":64.71,"t":"2026-09-25T13:30:00Z","v":12696,"vw":64.534481},{"c":65.045,"h":65.095,"l":64.64,"n":201,"o":64.98,"t":"2026-09-25T13:45:00Z","v":9935,"vw":65.020433},{"c":65.37,"h":65.49,"l":64.85,"n":230,"o":65.22,"t":"2026-09-25T14:00:00Z","v":12055,"vw":65.247891},{"c":65.43,"h":65.63,"l":65.34,"n":301,"o":65.395,"t":"2026-09-25T14:15:00Z","v":11636,"vw":65.502653},{"c":66.03,"h":66.22,"l":65.45,"n":390,"o":65.45,"t":"2026-09-25T14:30:00Z","v":30830,"vw":65.94195},{"c":65.58,"h":66.05,"l":65.57,"n":119,"o":66.045,"t":"2026-09-25T14:45:00Z","v":7827,"vw":65.828363},{"c":66,"h":66,"l":65.75,"n":507,"o":65.78,"t":"2026-09-25T15:00:00Z","v":21486,"vw":65.890033},{"c":65.93,"h":66.22,"l":65.9,"n":311,"o":65.9,"t":"2026-09-25T15:15:00Z","v":18657,"vw":66.075738},{"c":65.755,"h":66.015,"l":65.755,"n":265,"o":66.015,"t":"2026-09-25T15:30:00Z","v":8664,"vw":65.916792},{"c":65.79,"h":65.87,"l":65.56,"n":321,"o":65.75,"t":"2026-09-25T15:45:00Z","v":14843,"vw":65.731763},{"c":66.05,"h":66.17,"l":65.81,"n":305,"o":65.85,"t":"2026-09-25T16:00:00Z","v":12006,"vw":66.003769},{"c":65.92,"h":66.045,"l":65.915,"n":165,"o":66.045,"t":"2026-09-25T16:15:00Z","v":8964,"vw":65.958718},{"c":65.75,"h":65.905,"l":65.72,"n":273,"o":65.905,"t":"2026-09-25T16:30:00Z","v":9696,"vw":65.811793},{"c":65.62,"h":65.77,"l":65.53,"n":219,"o":65.77,"t":"2026-09-25T16:45:00Z","v":7969,"vw":65.664682},{"c":65.765,"h":65.81,"l":65.64,"n":321,"o":65.68,"t":"2026-09-25T17:00:00Z","v":9312,"vw":65.7464},{"c":65.505,"h":65.8189,"l":65.505,"n":301,"o":65.7001,"t":"2026-09-25T17:15:00Z","v":14520,"vw":65.647648},{"c":65.54,"h":65.54,"l":65.28,"n":304,"o":65.54,"t":"2026-09-25T17:30:00Z","v":16357,"vw":65.428818},{"c":65.54,"h":65.63,"l":65.51,"n":324,"o":65.57,"t":"2026-09-25T17:45:00Z","v":12972,"vw":65.571199},{"c":65.4,"h":65.57,"l":65.36,"n":421,"o":65.54,"t":"2026-09-25T18:00:00Z","v":18690,"vw":65.469685},{"c":65.43,"h":65.49,"l":65.4,"n":245,"o":65.42,"t":"2026-09-25T18:15:00Z","v":7316,"vw":65.447993},{"c":65.44,"h":65.545,"l":65.4205,"n":471,"o":65.49,"t":"2026-09-25T18:30:00Z","v":16016,"vw":65.488893},{"c":65.425,"h":65.47,"l":65.39,"n":293,"o":65.41,"t":"2026-09-25T18:45:00Z","v":11813,"vw":65.428034},{"c":65.765,"h":65.79,"l":65.43,"n":542,"o":65.47,"t":"2026-09-25T19:00:00Z","v":21975,"vw":65.566376},{"c":65.955,"h":66.04,"l":65.8025,"n":574,"o":65.81,"t":"2026-09-25T19:15:00Z","v":22182,"vw":65.94406},{"c":66.18,"h":66.18,"l":65.955,"n":662,"o":65.955,"t":"2026-09-25T19:30:00Z","v":17677,"vw":66.04902},{"c":65.61,"h":66.275,"l":65.61,"n":2360,"o":66.1,"t":"2026-09-25T19:45:00Z","v":142578,"vw":65.919924},{"c":65.61,"h":65.61,"l":65.61,"n":47,"o":65.61,"t":"2026-09-25T20:00:00Z","v":94889,"vw":65.61},{"c":64.29,"h":65,"l":63.95,"n":235,"o":65,"t":"2026-09-28T13:30:00Z","v":19261,"vw":64.760062},{"c":64.235,"h":64.5425,"l":64.185,"n":185,"o":64.305,"t":"2026-09-28T13:45:00Z","v":9242,"vw":64.355043},{"c":64.31,"h":64.75,"l":64.225,"n":728,"o":64.235,"t":"2026-09-28T14:00:00Z","v":36887,"vw":64.349536},{"c":64.38,"h":64.38,"l":64,"n":530,"o":64.31,"t":"2026-09-28T14:15:00Z","v":28275,"vw":64.176242},{"c":64.045,"h":64.38,"l":63.965,"n":154,"o":64.38,"t":"2026-09-28T14:30:00Z","v":4346,"vw":64.043572},{"c":63.9,"h":64.18,"l":63.87,"n":422,"o":64.05,"t":"2026-09-28T14:45:00Z","v":20401,"vw":64.045996},{"c":63.675,"h":63.8,"l":63.59,"n":306,"o":63.77,"t":"2026-09-28T15:00:00Z","v":8619,"vw":63.690819},{"c":63.83,"h":63.845,"l":63.59,"n":424,"o":63.63,"t":"2026-09-28T15:15:00Z","v":14997,"vw":63.753713},{"c":63.92,"h":63.97,"l":63.83,"n":279,"o":63.85,"t":"2026-09-28T15:30:00Z","v":10553,"vw":63.893221},{"c":63.77,"h":63.91,"l":63.74,"n":362,"o":63.88,"t":"2026-09-28T15:45:00Z","v":9825,"vw":63.813816},{"c":64.065,"h":64.12,"l":63.81,"n":345,"o":63.81,"t":"2026-09-28T16:00:00Z","v":10154,"vw":63.954979},{"c":64.46,"h":64.55,"l":64.12,"n":419,"o":64.12,"t":"2026-09-28T16:15:00Z","v":15104,"vw":64.36589},{"c":64.5,"h":64.5,"l":64.3,"n":311,"o":64.47,"t":"2026-09-28T16:30:00Z","v":14362,"vw":64.426339},{"c":64.54,"h":64.65,"l":64.48,"n":257,"o":64.56,"t":"2026-09-28T16:45:00Z","v":9017,"vw":64.59551},{"c":64.58,"h":64.71,"l":64.15,"n":630,"o":64.57,"t":"2026-09-28T17:00:00Z","v":31606,"vw":64.449489},{"c":64.325,"h":64.54,"l":64.26,"n":226,"o":64.4,"t":"2026-09-28T17:15:00Z","v":6328,"vw":64.352093},{"c":64.3675,"h":64.3675,"l":64.21,"n":374,"o":64.315,"t":"2026-09-28T17:30:00Z","v":11110,"vw":64.279744},{"c":64.44,"h":64.48,"l":64.36,"n":269,"o":64.39,"t":"2026-09-28T17:45:00Z","v":9531,"vw":64.426794},{"c":64.36,"h":64.405,"l":64.305,"n":211,"o":64.405,"t":"2026-09-28T18:00:00Z","v":11073,"vw":64.35928},{"c":64.5,"h":64.5,"l":64.35,"n":265,"o":64.37,"t":"2026-09-28T18:15:00Z","v":9619,"vw":64.413175},{"c":64.575,"h":64.62,"l":64.515,"n":267,"o":64.515,"t":"2026-09-28T18:30:00Z","v":6532,"vw":64.576347},{"c":64.605,"h":64.63,"l":64.55,"n":295,"o":64.56,"t":"2026-09-28T18:45:00Z","v":15245,"vw":64.601547},{"c":64.57,"h":64.64,"l":64.49,"n":505,"o":64.64,"t":"2026-09-28T19:00:00Z","v":15207,"vw":64.561307},{"c":64.695,"h":64.74,"l":64.57,"n":420,"o":64.57,"t":"2026-09-28T19:15:00Z","v":12124,"vw":64.661395},{"c":64.72,"h":64.82,"l":64.5,"n":727,"o":64.675,"t":"2026-09-28T19:30:00Z","v":23264,"vw":64.704282},{"c":64.94,"h":64.995,"l":64.605,"n":2267,"o":64.655,"t":"2026-09-28T19:45:00Z","v":82612,"vw":64.852376},{"c":64.93,"h":64.93,"l":64.93,"n":21,"o":64.93,"t":"2026-09-28T20:00:00Z","v":92029,"vw":64.93},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-29T13:15:00Z","v":6200,"vw":65},{"c":64.025,"h":64.5,"l":63.64,"n":142,"o":64.44,"t":"2026-09-29T13:30:00Z","v":8997,"vw":64.120032},{"c":64.005,"h":64.09,"l":63.66,"n":173,"o":64.035,"t":"2026-09-29T13:45:00Z","v":5473,"vw":64.022061},{"c":64.525,"h":64.525,"l":63.91,"n":335,"o":63.91,"t":"2026-09-29T14:00:00Z","v":12559,"vw":64.243407},{"c":64.18,"h":64.57,"l":64.18,"n":237,"o":64.57,"t":"2026-09-29T14:15:00Z","v":8680,"vw":64.397674},{"c":64.28,"h":64.36,"l":63.96,"n":267,"o":64.11,"t":"2026-09-29T14:30:00Z","v":8315,"vw":64.192034},{"c":64.215,"h":64.34,"l":64.06,"n":176,"o":64.26,"t":"2026-09-29T14:45:00Z","v":6462,"vw":64.192917},{"c":64.09,"h":64.245,"l":64.07,"n":250,"o":64.15,"t":"2026-09-29T15:00:00Z","v":7713,"vw":64.146463},{"c":64.055,"h":64.15,"l":63.99,"n":238,"o":64.085,"t":"2026-09-29T15:15:00Z","v":9791,"vw":64.038594},{"c":64.07,"h":64.11,"l":63.935,"n":310,"o":64.05,"t":"2026-09-29T15:30:00Z","v":10309,"vw":64.06531},{"c":63.77,"h":64.21,"l":63.77,"n":269,"o":64.1,"t":"2026-09-29T15:45:00Z","v":10438,"vw":64.120814},{"c":63.815,"h":63.91,"l":63.73,"n":268,"o":63.8,"t":"2026-09-29T16:00:00Z","v":12102,"vw":63.810523},{"c":63.77,"h":63.89,"l":63.69,"n":329,"o":63.75,"t":"2026-09-29T16:15:00Z","v":14254,"vw":63.776234},{"c":63.7,"h":63.735,"l":63.65,"n":208,"o":63.735,"t":"2026-09-29T16:30:00Z","v":7892,"vw":63.679944},{"c":63.31,"h":63.66,"l":63.31,"n":467,"o":63.66,"t":"2026-09-29T16:45:00Z","v":21392,"vw":63.423508},{"c":63.26,"h":63.27,"l":63.1,"n":237,"o":63.23,"t":"2026-09-29T17:00:00Z","v":11815,"vw":63.199443},{"c":63.12,"h":63.3,"l":63.12,"n":173,"o":63.27,"t":"2026-09-29T17:15:00Z","v":4824,"vw":63.250947},{"c":63.21,"h":63.255,"l":63.11,"n":145,"o":63.11,"t":"2026-09-29T17:30:00Z","v":4716,"vw":63.223894},{"c":63.32,"h":63.34,"l":63.15,"n":554,"o":63.25,"t":"2026-09-29T17:45:00Z","v":31086,"vw":63.222697},{"c":63.25,"h":63.495,"l":63.25,"n":614,"o":63.35,"t":"2026-09-29T18:00:00Z","v":30366,"vw":63.38572},{"c":63.235,"h":63.33,"l":63.15,"n":395,"o":63.19,"t":"2026-09-29T18:15:00Z","v":22337,"vw":63.26817},{"c":63.58,"h":63.68,"l":63.19,"n":476,"o":63.24,"t":"2026-09-29T18:30:00Z","v":31389,"vw":63.384573},{"c":63.465,"h":63.66,"l":63.4,"n":413,"o":63.54,"t":"2026-09-29T18:45:00Z","v":23556,"vw":63.521733},{"c":63.295,"h":63.51,"l":63.295,"n":426,"o":63.47,"t":"2026-09-29T19:00:00Z","v":15784,"vw":63.440264},{"c":63.445,"h":63.63,"l":63.255,"n":633,"o":63.3,"t":"2026-09-29T19:15:00Z","v":37439,"vw":63.50359},{"c":63.925,"h":63.97,"l":63.4,"n":1076,"o":63.5,"t":"2026-09-29T19:30:00Z","v":51597,"vw":63.647483},{"c":63.78,"h":63.97,"l":63.72,"n":2292,"o":63.97,"t":"2026-09-29T19:45:00Z","v":104838,"vw":63.844465},{"c":63.76,"h":63.76,"l":63.76,"n":34,"o":63.76,"t":"2026-09-29T20:00:00Z","v":126894,"vw":63.76},{"c":64.2,"h":64.51,"l":63.9,"n":13,"o":63.9,"t":"2026-09-30T08:15:00Z","v":1718,"vw":64.086121},{"c":63.7,"h":63.7,"l":63.7,"n":4,"o":63.7,"t":"2026-09-30T10:00:00Z","v":482,"vw":63.7},{"c":63.475,"h":63.975,"l":63.16,"n":215,"o":63.87,"t":"2026-09-30T13:30:00Z","v":12774,"vw":63.494993},{"c":63.375,"h":63.755,"l":63.33,"n":339,"o":63.425,"t":"2026-09-30T13:45:00Z","v":16282,"vw":63.469674},{"c":63.44,"h":63.745,"l":63.26,"n":384,"o":63.275,"t":"2026-09-30T14:00:00Z","v":7806,"vw":63.528092},{"c":63.29,"h":63.615,"l":63.29,"n":312,"o":63.44,"t":"2026-09-30T14:15:00Z","v":7801,"vw":63.445355},{"c":63.8123,"h":63.82,"l":63.33,"n":251,"o":63.33,"t":"2026-09-30T14:30:00Z","v":10393,"vw":63.586605},{"c":63.79,"h":63.885,"l":63.69,"n":343,"o":63.71,"t":"2026-09-30T14:45:00Z","v":7346,"vw":63.770803},{"c":63.725,"h":63.84,"l":63.585,"n":424,"o":63.66,"t":"2026-09-30T15:00:00Z","v":17311,"vw":63.665735},{"c":63.65,"h":63.9,"l":63.63,"n":373,"o":63.775,"t":"2026-09-30T15:15:00Z","v":8149,"vw":63.741204},{"c":63.63,"h":63.735,"l":63.58,"n":363,"o":63.71,"t":"2026-09-30T15:30:00Z","v":10167,"vw":63.655833},{"c":63.595,"h":63.64,"l":63.49,"n":410,"o":63.64,"t":"2026-09-30T15:45:00Z","v":24861,"vw":63.552132},{"c":63.644,"h":63.76,"l":63.6,"n":507,"o":63.6,"t":"2026-09-30T16:00:00Z","v":19331,"vw":63.669999},{"c":63.56,"h":63.67,"l":63.46,"n":368,"o":63.67,"t":"2026-09-30T16:15:00Z","v":14270,"vw":63.550485},{"c":63.375,"h":63.63,"l":63.305,"n":307,"o":63.63,"t":"2026-09-30T16:30:00Z","v":6798,"vw":63.446022},{"c":63.265,"h":63.36,"l":63.2,"n":290,"o":63.36,"t":"2026-09-30T16:45:00Z","v":6330,"vw":63.241402},{"c":63.18,"h":63.295,"l":63.18,"n":484,"o":63.28,"t":"2026-09-30T17:00:00Z","v":13963,"vw":63.238124},{"c":63.08,"h":63.14,"l":62.99,"n":384,"o":63.14,"t":"2026-09-30T17:15:00Z","v":8934,"vw":63.073321},{"c":63.12,"h":63.185,"l":63.02,"n":431,"o":63.08,"t":"2026-09-30T17:30:00Z","v":15447,"vw":63.111607},{"c":63.045,"h":63.14,"l":63.045,"n":360,"o":63.06,"t":"2026-09-30T17:45:00Z","v":10585,"vw":63.113682},{"c":62.895,"h":63.12,"l":62.895,"n":420,"o":63.035,"t":"2026-09-30T18:00:00Z","v":11386,"vw":63.014555},{"c":62.73,"h":62.86,"l":62.62,"n":595,"o":62.86,"t":"2026-09-30T18:15:00Z","v":22920,"vw":62.729665},{"c":62.7,"h":62.895,"l":62.555,"n":632,"o":62.71,"t":"2026-09-30T18:30:00Z","v":17830,"vw":62.64524},{"c":62.72,"h":62.79,"l":62.57,"n":504,"o":62.71,"t":"2026-09-30T18:45:00Z","v":12169,"vw":62.684404},{"c":62.69,"h":62.8,"l":62.65,"n":588,"o":62.7,"t":"2026-09-30T19:00:00Z","v":13755,"vw":62.720278},{"c":62.745,"h":62.78,"l":62.68,"n":640,"o":62.68,"t":"2026-09-30T19:15:00Z","v":19686,"vw":62.731033},{"c":62.9375,"h":62.94,"l":62.72,"n":1159,"o":62.72,"t":"2026-09-30T19:30:00Z","v":33162,"vw":62.824207},{"c":62.83,"h":62.97,"l":62.73,"n":2274,"o":62.91,"t":"2026-09-30T19:45:00Z","v":93508,"vw":62.856915},{"c":62.87,"h":62.87,"l":62.87,"n":26,"o":62.87,"t":"2026-09-30T20:00:00Z","v":120283,"vw":62.87},{"c":64.155,"h":65.05,"l":62.87,"n":299,"o":63.25,"t":"2026-10-01T13:30:00Z","v":30089,"vw":63.922269},{"c":63.4151,"h":64.135,"l":63.13,"n":442,"o":64.13,"t":"2026-10-01T13:45:00Z","v":23869,"vw":63.693537},{"c":63.5,"h":63.5,"l":62.96,"n":363,"o":63,"t":"2026-10-01T14:00:00Z","v":10897,"vw":63.212416},{"c":63.19,"h":63.69,"l":63.175,"n":317,"o":63.59,"t":"2026-10-01T14:15:00Z","v":7742,"vw":63.391277},{"c":62.84,"h":63.2,"l":62.84,"n":323,"o":63.2,"t":"2026-10-01T14:30:00Z","v":9546,"vw":63.024553},{"c":62.635,"h":62.785,"l":62.32,"n":400,"o":62.785,"t":"2026-10-01T14:45:00Z","v":10416,"vw":62.487726},{"c":62.57,"h":62.7,"l":62.43,"n":397,"o":62.7,"t":"2026-10-01T15:00:00Z","v":10527,"vw":62.614466},{"c":62.5,"h":62.64,"l":62.46,"n":505,"o":62.58,"t":"2026-10-01T15:15:00Z","v":23548,"vw":62.520371},{"c":62.51,"h":62.725,"l":62.25,"n":396,"o":62.4,"t":"2026-10-01T15:30:00Z","v":18652,"vw":62.508228},{"c":62.89,"h":62.89,"l":62.465,"n":275,"o":62.5,"t":"2026-10-01T15:45:00Z","v":8564,"vw":62.569254},{"c":62.855,"h":62.94,"l":62.72,"n":386,"o":62.7575,"t":"2026-10-01T16:00:00Z","v":11444,"vw":62.84171},{"c":63.0703,"h":63.0703,"l":62.77,"n":337,"o":62.85,"t":"2026-10-01T16:15:00Z","v":11465,"vw":62.950769},{"c":63.31,"h":63.35,"l":63.05,"n":160,"o":63.05,"t":"2026-10-01T16:30:00Z","v":4105,"vw":63.174191},{"c":63.23,"h":63.27,"l":63.03,"n":313,"o":63.27,"t":"2026-10-01T16:45:00Z","v":10133,"vw":63.140313},{"c":63.15,"h":63.365,"l":63.12,"n":304,"o":63.22,"t":"2026-10-01T17:00:00Z","v":8450,"vw":63.267772},{"c":63.18,"h":63.36,"l":63.13,"n":340,"o":63.13,"t":"2026-10-01T17:15:00Z","v":10491,"vw":63.259163},{"c":63.55,"h":63.55,"l":63.28,"n":403,"o":63.29,"t":"2026-10-01T17:30:00Z","v":11227,"vw":63.436794},{"c":63.5,"h":63.58,"l":63.38,"n":450,"o":63.53,"t":"2026-10-01T17:45:00Z","v":18922,"vw":63.490752},{"c":63.49,"h":63.56,"l":63.355,"n":293,"o":63.45,"t":"2026-10-01T18:00:00Z","v":6863,"vw":63.479696},{"c":63.45,"h":63.585,"l":63.37,"n":338,"o":63.495,"t":"2026-10-01T18:15:00Z","v":12005,"vw":63.454957},{"c":63.475,"h":63.72,"l":63.475,"n":379,"o":63.51,"t":"2026-10-01T18:30:00Z","v":11104,"vw":63.592984},{"c":63.44,"h":63.45,"l":63.37,"n":305,"o":63.41,"t":"2026-10-01T18:45:00Z","v":7895,"vw":63.415524},{"c":63.35,"h":63.44,"l":63.28,"n":486,"o":63.44,"t":"2026-10-01T19:00:00Z","v":14453,"vw":63.357557},{"c":63.57,"h":63.57,"l":63.355,"n":819,"o":63.355,"t":"2026-10-01T19:15:00Z","v":25370,"vw":63.482066},{"c":63.41,"h":63.63,"l":63.275,"n":1194,"o":63.58,"t":"2026-10-01T19:30:00Z","v":39049,"vw":63.457288},{"c":63.66,"h":63.69,"l":63.22,"n":2618,"o":63.36,"t":"2026-10-01T19:45:00Z","v":97094,"vw":63.526589},{"c":63.64,"h":63.64,"l":63.64,"n":54,"o":63.64,"t":"2026-10-01T20:00:00Z","v":80258,"vw":63.64},{"c":64,"h":64,"l":64,"n":4,"o":64,"t":"2026-10-02T10:00:00Z","v":503,"vw":64},{"c":64,"h":64.3,"l":64,"n":2,"o":64.3,"t":"2026-10-02T10:15:00Z","v":619,"vw":64.057674},{"c":64.01,"h":64.01,"l":64.01,"n":8,"o":64.01,"t":"2026-10-02T11:15:00Z","v":331,"vw":64.01},{"c":64.3,"h":64.3,"l":64.3,"n":5,"o":64.3,"t":"2026-10-02T12:30:00Z","v":382,"vw":64.3},{"c":63.93,"h":63.93,"l":63.92,"n":31,"o":63.92,"t":"2026-10-02T13:15:00Z","v":463,"vw":63.925},{"c":63.5207,"h":64.325,"l":63.5,"n":180,"o":64.22,"t":"2026-10-02T13:30:00Z","v":13685,"vw":63.905808},{"c":63.48,"h":63.59,"l":63.13,"n":74,"o":63.13,"t":"2026-10-02T13:45:00Z","v":1304,"vw":63.438751},{"c":63.41,"h":63.97,"l":63.41,"n":361,"o":63.475,"t":"2026-10-02T14:00:00Z","v":12796,"vw":63.778443},{"c":63.825,"h":64.03,"l":63.405,"n":247,"o":63.405,"t":"2026-10-02T14:15:00Z","v":11190,"vw":63.760153},{"c":63.92,"h":64.14,"l":63.83,"n":282,"o":63.99,"t":"2026-10-02T14:30:00Z","v":9098,"vw":63.948206},{"c":63.635,"h":64.015,"l":63.635,"n":289,"o":63.92,"t":"2026-10-02T14:45:00Z","v":6444,"vw":63.852072},{"c":63.03,"h":63.64,"l":63.03,"n":489,"o":63.595,"t":"2026-10-02T15:00:00Z","v":15270,"vw":63.353508},{"c":63.14,"h":63.14,"l":62.9,"n":362,"o":63.08,"t":"2026-10-02T15:15:00Z","v":9566,"vw":62.994865},{"c":63.12,"h":63.23,"l":63.06,"n":276,"o":63.22,"t":"2026-10-02T15:30:00Z","v":5986,"vw":63.127512},{"c":63.21,"h":63.23,"l":63.09,"n":196,"o":63.115,"t":"2026-10-02T15:45:00Z","v":4646,"vw":63.183501},{"c":63.255,"h":63.4,"l":63.1716,"n":269,"o":63.22,"t":"2026-10-02T16:00:00Z","v":5820,"vw":63.286085},{"c":63.32,"h":63.38,"l":63.21,"n":170,"o":63.3,"t":"2026-10-02T16:15:00Z","v":3298,"vw":63.28122},{"c":63.47,"h":63.47,"l":63.31,"n":322,"o":63.325,"t":"2026-10-02T16:30:00Z","v":9826,"vw":63.376983},{"c":63.645,"h":63.65,"l":63.34,"n":306,"o":63.51,"t":"2026-10-02T16:45:00Z","v":7242,"vw":63.577292},{"c":63.65,"h":63.71,"l":63.56,"n":231,"o":63.59,"t":"2026-10-02T17:00:00Z","v":6615,"vw":63.646279},{"c":63.715,"h":63.72,"l":63.6,"n":343,"o":63.66,"t":"2026-10-02T17:15:00Z","v":11861,"vw":63.671292},{"c":63.7,"h":63.75,"l":63.66,"n":214,"o":63.75,"t":"2026-10-02T17:30:00Z","v":5692,"vw":63.711454},{"c":63.64,"h":63.71,"l":63.56,"n":436,"o":63.71,"t":"2026-10-02T17:45:00Z","v":13328,"vw":63.638217},{"c":63.71,"h":63.73,"l":63.595,"n":299,"o":63.6094,"t":"2026-10-02T18:00:00Z","v":8640,"vw":63.662496},{"c":63.76,"h":63.84,"l":63.64,"n":426,"o":63.69,"t":"2026-10-02T18:15:00Z","v":14996,"vw":63.716305},{"c":63.805,"h":63.84,"l":63.77,"n":281,"o":63.8,"t":"2026-10-02T18:30:00Z","v":5912,"vw":63.793274},{"c":64.03,"h":64.07,"l":63.72,"n":619,"o":63.815,"t":"2026-10-02T18:45:00Z","v":30547,"vw":63.802316},{"c":63.88,"h":64.15,"l":63.88,"n":577,"o":63.97,"t":"2026-10-02T19:00:00Z","v":15392,"vw":64.017114},{"c":63.615,"h":63.885,"l":63.6,"n":669,"o":63.885,"t":"2026-10-02T19:15:00Z","v":28733,"vw":63.7148},{"c":63.745,"h":63.8,"l":63.49,"n":923,"o":63.615,"t":"2026-10-02T19:30:00Z","v":36003,"vw":63.593492},{"c":63.5,"h":63.77,"l":63.38,"n":2217,"o":63.745,"t":"2026-10-02T19:45:00Z","v":101675,"vw":63.581332},{"c":63.5,"h":63.5,"l":63.5,"n":12,"o":63.5,"t":"2026-10-02T20:00:00Z","v":85649,"vw":63.5},{"c":63.3,"h":63.55,"l":63.3,"n":6,"o":63.5,"t":"2026-10-05T10:00:00Z","v":1003,"vw":63.5},{"c":63.755,"h":63.94,"l":63.57,"n":103,"o":63.68,"t":"2026-10-05T13:30:00Z","v":5204,"vw":63.733128},{"c":64.16,"h":64.5,"l":63.7425,"n":324,"o":63.7425,"t":"2026-10-05T13:45:00Z","v":15124,"vw":64.022776},{"c":65.03,"h":65.09,"l":64.165,"n":324,"o":64.165,"t":"2026-10-05T14:00:00Z","v":13374,"vw":64.693068},{"c":65.04,"h":65.04,"l":64.88,"n":234,"o":64.96,"t":"2026-10-05T14:15:00Z","v":6201,"vw":64.989191},{"c":64.74,"h":65.02,"l":64.3,"n":280,"o":65.02,"t":"2026-10-05T14:30:00Z","v":14208,"vw":64.650147},{"c":64.4175,"h":64.745,"l":64.36,"n":240,"o":64.55,"t":"2026-10-05T14:45:00Z","v":8613,"vw":64.515133},{"c":64.52,"h":64.64,"l":64.355,"n":411,"o":64.355,"t":"2026-10-05T15:00:00Z","v":16918,"vw":64.511159},{"c":64.67,"h":64.71,"l":64.425,"n":197,"o":64.425,"t":"2026-10-05T15:15:00Z","v":5267,"vw":64.596394},{"c":64.68,"h":64.8,"l":64.6125,"n":420,"o":64.6125,"t":"2026-10-05T15:30:00Z","v":16224,"vw":64.727187},{"c":64.57,"h":64.75,"l":64.57,"n":203,"o":64.75,"t":"2026-10-05T15:45:00Z","v":6332,"vw":64.678421},{"c":64.565,"h":64.664,"l":64.51,"n":320,"o":64.6,"t":"2026-10-05T16:00:00Z","v":9526,"vw":64.595269},{"c":64.78,"h":64.78,"l":64.575,"n":308,"o":64.595,"t":"2026-10-05T16:15:00Z","v":10196,"vw":64.695983},{"c":64.5,"h":64.85,"l":64.335,"n":1254,"o":64.755,"t":"2026-10-05T16:30:00Z","v":203038,"vw":64.466595},{"c":64.42,"h":64.47,"l":64.245,"n":713,"o":64.46,"t":"2026-10-05T16:45:00Z","v":47134,"vw":64.347154},{"c":64.18,"h":64.44,"l":64.18,"n":359,"o":64.36,"t":"2026-10-05T17:00:00Z","v":11694,"vw":64.315812},{"c":64.235,"h":64.375,"l":64.13,"n":490,"o":64.265,"t":"2026-10-05T17:15:00Z","v":25430,"vw":64.215893},{"c":64.205,"h":64.35,"l":64.13,"n":315,"o":64.225,"t":"2026-10-05T17:30:00Z","v":13815,"vw":64.27096},{"c":64.03,"h":64.3,"l":63.935,"n":523,"o":64.205,"t":"2026-10-05T17:45:00Z","v":17269,"vw":64.096384},{"c":64.03,"h":64.09,"l":63.93,"n":379,"o":64.03,"t":"2026-10-05T18:00:00Z","v":14958,"vw":64.038434},{"c":64.22,"h":64.32,"l":63.98,"n":539,"o":64.03,"t":"2026-10-05T18:15:00Z","v":19040,"vw":64.083927},{"c":64.1,"h":64.505,"l":64.1,"n":507,"o":64.38,"t":"2026-10-05T18:30:00Z","v":24060,"vw":64.311482},{"c":64.05,"h":64.115,"l":63.87,"n":705,"o":64.04,"t":"2026-10-05T18:45:00Z","v":28088,"vw":63.99029},{"c":64.21,"h":64.325,"l":63.85,"n":900,"o":64.01,"t":"2026-10-05T19:00:00Z","v":43439,"vw":64.093306},{"c":64.215,"h":64.265,"l":64.06,"n":942,"o":64.2,"t":"2026-10-05T19:15:00Z","v":31259,"vw":64.191111},{"c":64.125,"h":64.29,"l":64.08,"n":993,"o":64.21,"t":"2026-10-05T19:30:00Z","v":32141,"vw":64.143108},{"c":64.26,"h":64.3,"l":63.915,"n":2923,"o":64.1,"t":"2026-10-05T19:45:00Z","v":140118,"vw":64.150671},{"c":64.245,"h":64.245,"l":64.245,"n":70,"o":64.245,"t":"2026-10-05T20:00:00Z","v":144141,"vw":64.245},{"c":63.835,"h":64.54,"l":63.64,"n":126,"o":64.54,"t":"2026-10-06T13:30:00Z","v":7766,"vw":64.31086},{"c":63.575,"h":63.71,"l":63.3701,"n":44,"o":63.3701,"t":"2026-10-06T13:45:00Z","v":1671,"vw":63.6636},{"c":64.17,"h":64.22,"l":63.95,"n":160,"o":63.95,"t":"2026-10-06T14:00:00Z","v":5883,"vw":64.066789},{"c":64.07,"h":64.16,"l":63.94,"n":152,"o":64.0725,"t":"2026-10-06T14:15:00Z","v":6040,"vw":64.043898},{"c":64.375,"h":64.46,"l":64.035,"n":215,"o":64.13,"t":"2026-10-06T14:30:00Z","v":8519,"vw":64.169947},{"c":64.61,"h":64.72,"l":64.49,"n":207,"o":64.5,"t":"2026-10-06T14:45:00Z","v":6603,"vw":64.612103},{"c":64.32,"h":64.615,"l":64.32,"n":316,"o":64.52,"t":"2026-10-06T15:00:00Z","v":9891,"vw":64.467873},{"c":64.365,"h":64.47,"l":64.23,"n":252,"o":64.4,"t":"2026-10-06T15:15:00Z","v":9789,"vw":64.357205},{"c":64.45,"h":64.51,"l":64.36,"n":269,"o":64.36,"t":"2026-10-06T15:30:00Z","v":8468,"vw":64.434582},{"c":64.125,"h":64.45,"l":64.125,"n":309,"o":64.45,"t":"2026-10-06T15:45:00Z","v":9172,"vw":64.281061},{"c":64.24,"h":64.24,"l":64.07,"n":330,"o":64.185,"t":"2026-10-06T16:00:00Z","v":11859,"vw":64.143014},{"c":63.965,"h":64.24,"l":63.92,"n":289,"o":64.24,"t":"2026-10-06T16:15:00Z","v":11702,"vw":64.042037},{"c":63.94,"h":63.97,"l":63.895,"n":222,"o":63.9,"t":"2026-10-06T16:30:00Z","v":8988,"vw":63.933381},{"c":63.96,"h":64.03,"l":63.89,"n":224,"o":63.955,"t":"2026-10-06T16:45:00Z","v":8094,"vw":63.981337},{"c":63.82,"h":63.947,"l":63.805,"n":259,"o":63.905,"t":"2026-10-06T17:00:00Z","v":9424,"vw":63.86474},{"c":63.77,"h":63.86,"l":63.77,"n":389,"o":63.85,"t":"2026-10-06T17:15:00Z","v":9054,"vw":63.824831},{"c":63.57,"h":63.83,"l":63.545,"n":446,"o":63.765,"t":"2026-10-06T17:30:00Z","v":18543,"vw":63.671901},{"c":63.66,"h":63.66,"l":63.52,"n":293,"o":63.52,"t":"2026-10-06T17:45:00Z","v":9483,"vw":63.599161},{"c":63.77,"h":63.77,"l":63.62,"n":190,"o":63.62,"t":"2026-10-06T18:00:00Z","v":6405,"vw":63.701145},{"c":63.6,"h":63.88,"l":63.6,"n":391,"o":63.78,"t":"2026-10-06T18:15:00Z","v":17712,"vw":63.732079},{"c":63.53,"h":63.67,"l":63.53,"n":272,"o":63.61,"t":"2026-10-06T18:30:00Z","v":15135,"vw":63.613608},{"c":63.5675,"h":63.62,"l":63.54,"n":258,"o":63.56,"t":"2026-10-06T18:45:00Z","v":9163,"vw":63.580693},{"c":63.61,"h":63.75,"l":63.5725,"n":468,"o":63.61,"t":"2026-10-06T19:00:00Z","v":80876,"vw":63.661213},{"c":63.445,"h":63.67,"l":63.4252,"n":529,"o":63.64,"t":"2026-10-06T19:15:00Z","v":17707,"vw":63.569526},{"c":63.435,"h":63.5,"l":63.35,"n":751,"o":63.445,"t":"2026-10-06T19:30:00Z","v":28590,"vw":63.433822},{"c":63.57,"h":63.68,"l":63.3701,"n":2160,"o":63.43,"t":"2026-10-06T19:45:00Z","v":101985,"vw":63.554233},{"c":63.54,"h":63.54,"l":63.54,"n":40,"o":63.54,"t":"2026-10-06T20:00:00Z","v":145627,"vw":63.54},{"c":62.72,"h":63.26,"l":62.39,"n":379,"o":63.14,"t":"2026-10-07T13:30:00Z","v":30276,"vw":62.835308},{"c":62.8625,"h":63.12,"l":62.7,"n":245,"o":62.7,"t":"2026-10-07T13:45:00Z","v":13905,"vw":62.93735},{"c":62.845,"h":63.06,"l":62.79,"n":200,"o":62.84,"t":"2026-10-07T14:00:00Z","v":7514,"vw":62.948567},{"c":63,"h":63.21,"l":62.84,"n":394,"o":62.84,"t":"2026-10-07T14:15:00Z","v":19570,"vw":63.00305},{"c":62.945,"h":63.285,"l":62.91,"n":286,"o":63.1,"t":"2026-10-07T14:30:00Z","v":8339,"vw":63.137929},{"c":63.07,"h":63.1,"l":63.03,"n":138,"o":63.1,"t":"2026-10-07T14:45:00Z","v":3514,"vw":63.056508},{"c":62.93,"h":63.15,"l":62.88,"n":300,"o":62.915,"t":"2026-10-07T15:00:00Z","v":8953,"vw":62.982185},{"c":62.815,"h":62.955,"l":62.755,"n":423,"o":62.95,"t":"2026-10-07T15:15:00Z","v":12425,"vw":62.846335},{"c":62.99,"h":63.04,"l":62.815,"n":514,"o":62.815,"t":"2026-10-07T15:30:00Z","v":22326,"vw":62.909806},{"c":63.035,"h":63.06,"l":63.005,"n":172,"o":63.05,"t":"2026-10-07T15:45:00Z","v":5672,"vw":63.036303},{"c":63.12,"h":63.385,"l":63,"n":548,"o":63.035,"t":"2026-10-07T16:00:00Z","v":38230,"vw":63.158183},{"c":63.245,"h":63.35,"l":63.175,"n":272,"o":63.2999,"t":"2026-10-07T16:15:00Z","v":13642,"vw":63.25241},{"c":63.33,"h":63.34882,"l":63.215,"n":329,"o":63.215,"t":"2026-10-07T16:30:00Z","v":9399,"vw":63.2802},{"c":63.4,"h":63.41,"l":63.25,"n":289,"o":63.335,"t":"2026-10-07T16:45:00Z","v":9058,"vw":63.331646},{"c":63.435,"h":63.47,"l":63.29,"n":308,"o":63.395,"t":"2026-10-07T17:00:00Z","v":12023,"vw":63.371679},{"c":62.65,"h":63.43,"l":62.65,"n":554,"o":63.43,"t":"2026-10-07T17:15:00Z","v":20942,"vw":63.00907},{"c":62.62,"h":62.78,"l":62.54,"n":510,"o":62.65,"t":"2026-10-07T17:30:00Z","v":24808,"vw":62.643179},{"c":62.65,"h":62.78,"l":62.61,"n":465,"o":62.63,"t":"2026-10-07T17:45:00Z","v":20452,"vw":62.690273},{"c":62.75,"h":62.82,"l":62.61,"n":739,"o":62.655,"t":"2026-10-07T18:00:00Z","v":43195,"vw":62.750898},{"c":62.805,"h":62.96,"l":62.67,"n":992,"o":62.76,"t":"2026-10-07T18:15:00Z","v":43812,"vw":62.771523},{"c":62.43,"h":62.77,"l":62.02,"n":844,"o":62.77,"t":"2026-10-07T18:30:00Z","v":42450,"vw":62.3806},{"c":62.64,"h":62.655,"l":62.28,"n":398,"o":62.39,"t":"2026-10-07T18:45:00Z","v":17016,"vw":62.403853},{"c":62.82,"h":62.99,"l":62.61,"n":621,"o":62.61,"t":"2026-10-07T19:00:00Z","v":25536,"vw":62.816808},{"c":62.69,"h":62.83,"l":62.67,"n":601,"o":62.83,"t":"2026-10-07T19:15:00Z","v":19372,"vw":62.73879},{"c":62.585,"h":62.71,"l":62.375,"n":1392,"o":62.68,"t":"2026-10-07T19:30:00Z","v":50004,"vw":62.522288},{"c":62.53,"h":62.67,"l":62.355,"n":2444,"o":62.62,"t":"2026-10-07T19:45:00Z","v":96635,"vw":62.517927},{"c":62.52,"h":62.56,"l":62.52,"n":54,"o":62.56,"t":"2026-10-07T20:00:00Z","v":97831,"vw":62.520044},{"c":62.495,"h":63.58,"l":62.24,"n":72,"o":62.29,"t":"2026-10-08T13:30:00Z","v":8250,"vw":62.358951},{"c":62.485,"h":62.49,"l":62.13,"n":260,"o":62.27,"t":"2026-10-08T13:45:00Z","v":9512,"vw":62.299186},{"c":62.46,"h":62.48,"l":62.27,"n":314,"o":62.45,"t":"2026-10-08T14:00:00Z","v":11121,"vw":62.343383},{"c":62.01,"h":62.46,"l":61.99,"n":377,"o":62.42,"t":"2026-10-08T14:15:00Z","v":9995,"vw":62.158513},{"c":62,"h":62.2728,"l":62,"n":407,"o":62.01,"t":"2026-10-08T14:30:00Z","v":10010,"vw":62.138935},{"c":61.905,"h":62.06,"l":61.85,"n":374,"o":61.96,"t":"2026-10-08T14:45:00Z","v":13143,"vw":61.957859},{"c":61.87,"h":62.06,"l":61.82,"n":348,"o":61.84,"t":"2026-10-08T15:00:00Z","v":11220,"vw":61.917216},{"c":61.885,"h":61.95,"l":61.615,"n":495,"o":61.83,"t":"2026-10-08T15:15:00Z","v":20751,"vw":61.75094},{"c":61.97,"h":61.98,"l":61.77,"n":202,"o":61.9,"t":"2026-10-08T15:30:00Z","v":9197,"vw":61.853471},{"c":62.175,"h":62.24,"l":61.895,"n":264,"o":61.98,"t":"2026-10-08T15:45:00Z","v":23779,"vw":62.104657},{"c":62.2,"h":62.21,"l":62,"n":398,"o":62.125,"t":"2026-10-08T16:00:00Z","v":15451,"vw":62.128607},{"c":62.4,"h":62.93,"l":62.2,"n":505,"o":62.21,"t":"2026-10-08T16:15:00Z","v":24171,"vw":62.528238},{"c":62.56,"h":62.56,"l":62.344,"n":397,"o":62.44,"t":"2026-10-08T16:30:00Z","v":15718,"vw":62.470869},{"c":62.665,"h":62.805,"l":62.43,"n":432,"o":62.565,"t":"2026-10-08T16:45:00Z","v":17547,"vw":62.662292},{"c":62.525,"h":62.72,"l":62.4,"n":495,"o":62.66,"t":"2026-10-08T17:00:00Z","v":20361,"vw":62.568363},{"c":63.07,"h":63.07,"l":62.65,"n":660,"o":62.68,"t":"2026-10-08T17:15:00Z","v":38628,"vw":62.856468},{"c":63.39,"h":63.4,"l":63.11,"n":748,"o":63.17,"t":"2026-10-08T17:30:00Z","v":30937,"vw":63.264875},{"c":63.31,"h":63.49,"l":63.15,"n":505,"o":63.39,"t":"2026-10-08T17:45:00Z","v":21308,"vw":63.26543},{"c":63.27,"h":63.33,"l":63.17,"n":489,"o":63.31,"t":"2026-10-08T18:00:00Z","v":18961,"vw":63.269526},{"c":63.24,"h":63.31,"l":63.12,"n":510,"o":63.3,"t":"2026-10-08T18:15:00Z","v":17175,"vw":63.218478},{"c":63.45,"h":63.5,"l":63.2,"n":457,"o":63.2,"t":"2026-10-08T18:30:00Z","v":17267,"vw":63.336043},{"c":63.63,"h":63.68,"l":63.39,"n":588,"o":63.455,"t":"2026-10-08T18:45:00Z","v":25506,"vw":63.511101},{"c":63.89,"h":64.02,"l":63.59,"n":819,"o":63.675,"t":"2026-10-08T19:00:00Z","v":31800,"vw":63.745748},{"c":63.835,"h":63.97,"l":63.76,"n":935,"o":63.805,"t":"2026-10-08T19:15:00Z","v":39196,"vw":63.87057},{"c":63.46,"h":63.97,"l":63.44,"n":1107,"o":63.88,"t":"2026-10-08T19:30:00Z","v":53163,"vw":63.667822},{"c":63.63,"h":63.8425,"l":63.39,"n":3214,"o":63.52,"t":"2026-10-08T19:45:00Z","v":194958,"vw":63.643302},{"c":63.66,"h":63.66,"l":63.66,"n":45,"o":63.66,"t":"2026-10-08T20:00:00Z","v":282877,"vw":63.66},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-09T13:15:00Z","v":14300,"vw":62.92},{"c":63.22,"h":64.325,"l":63.22,"n":154,"o":63.5,"t":"2026-10-09T13:30:00Z","v":11643,"vw":63.498742},{"c":63.61,"h":63.65,"l":63.2501,"n":230,"o":63.33,"t":"2026-10-09T13:45:00Z","v":5471,"vw":63.470751},{"c":63.385,"h":63.63,"l":63.265,"n":217,"o":63.61,"t":"2026-10-09T14:00:00Z","v":5560,"vw":63.506639},{"c":63.42,"h":63.795,"l":63.42,"n":307,"o":63.53,"t":"2026-10-09T14:15:00Z","v":11969,"vw":63.554823},{"c":64.09,"h":64.09,"l":63.54,"n":197,"o":63.54,"t":"2026-10-09T14:30:00Z","v":8501,"vw":63.849463},{"c":63.98,"h":64.14,"l":63.88,"n":231,"o":64.04,"t":"2026-10-09T14:45:00Z","v":8664,"vw":64.013314},{"c":64.0528,"h":64.15,"l":63.97,"n":371,"o":64.06,"t":"2026-10-09T15:00:00Z","v":12361,"vw":64.065606},{"c":64.38,"h":64.39,"l":64.06,"n":376,"o":64.13,"t":"2026-10-09T15:15:00Z","v":12344,"vw":64.279062},{"c":64.14,"h":64.35,"l":64.14,"n":279,"o":64.35,"t":"2026-10-09T15:30:00Z","v":9386,"vw":64.230107},{"c":64.06,"h":64.195,"l":64.06,"n":281,"o":64.155,"t":"2026-10-09T15:45:00Z","v":9286,"vw":64.145483},{"c":63.84,"h":64.16,"l":63.79,"n":291,"o":64.06,"t":"2026-10-09T16:00:00Z","v":9651,"vw":64.056046},{"c":63.825,"h":63.95,"l":63.8,"n":176,"o":63.83,"t":"2026-10-09T16:15:00Z","v":4424,"vw":63.860318},{"c":64.04,"h":64.04,"l":63.8,"n":336,"o":63.825,"t":"2026-10-09T16:30:00Z","v":10551,"vw":63.870398},{"c":63.995,"h":64.05,"l":63.93,"n":363,"o":64.04,"t":"2026-10-09T16:45:00Z","v":16808,"vw":63.993054},{"c":63.85,"h":64.11,"l":63.85,"n":402,"o":63.97,"t":"2026-10-09T17:00:00Z","v":16252,"vw":64.018403},{"c":63.745,"h":63.825,"l":63.59,"n":354,"o":63.805,"t":"2026-10-09T17:15:00Z","v":16578,"vw":63.717103},{"c":63.77,"h":63.87,"l":63.66,"n":300,"o":63.69,"t":"2026-10-09T17:30:00Z","v":10821,"vw":63.766734},{"c":63.89,"h":63.89,"l":63.755,"n":273,"o":63.77,"t":"2026-10-09T17:45:00Z","v":9577,"vw":63.833875},{"c":64.035,"h":64.05,"l":63.83,"n":442,"o":63.89,"t":"2026-10-09T18:00:00Z","v":18407,"vw":63.923026},{"c":63.96,"h":64.055,"l":63.95,"n":355,"o":64.055,"t":"2026-10-09T18:15:00Z","v":12138,"vw":64.009826},{"c":63.87,"h":64.01,"l":63.87,"n":295,"o":63.96,"t":"2026-10-09T18:30:00Z","v":9795,"vw":63.949654},{"c":64.26,"h":64.31,"l":63.88,"n":761,"o":63.92,"t":"2026-10-09T18:45:00Z","v":39925,"vw":64.10819},{"c":64.065,"h":64.26,"l":64.06,"n":366,"o":64.26,"t":"2026-10-09T19:00:00Z","v":15118,"vw":64.154346},{"c":64.12,"h":64.12,"l":63.96,"n":373,"o":64.06,"t":"2026-10-09T19:15:00Z","v":15766,"vw":64.036751},{"c":64.13,"h":64.27,"l":64.08,"n":872,"o":64.09,"t":"2026-10-09T19:30:00Z","v":38925,"vw":64.16386},{"c":64.58,"h":64.69,"l":64.07,"n":2604,"o":64.13,"t":"2026-10-09T19:45:00Z","v":122665,"vw":64.389544},{"c":64.6,"h":64.6,"l":64.6,"n":31,"o":64.6,"t":"2026-10-09T20:00:00Z","v":284893,"vw":64.6},{"c":65.18,"h":65.18,"l":65.18,"n":3,"o":65.18,"t":"2026-10-12T08:00:00Z","v":290,"vw":65.18},{"c":64.765,"h":65.39,"l":64.52,"n":162,"o":64.65,"t":"2026-10-12T13:30:00Z","v":9522,"vw":64.864187},{"c":64.345,"h":64.71,"l":64.16,"n":202,"o":64.71,"t":"2026-10-12T13:45:00Z","v":6910,"vw":64.473437},{"c":64.485,"h":64.67,"l":64.14,"n":718,"o":64.23,"t":"2026-10-12T14:00:00Z","v":43737,"vw":64.46392},{"c":64.48,"h":64.57,"l":64.38,"n":673,"o":64.485,"t":"2026-10-12T14:15:00Z","v":37745,"vw":64.482903},{"c":64.33,"h":64.61,"l":64.305,"n":797,"o":64.48,"t":"2026-10-12T14:30:00Z","v":39796,"vw":64.461551},{"c":64.43,"h":64.6,"l":64.29,"n":350,"o":64.33,"t":"2026-10-12T14:45:00Z","v":17324,"vw":64.425057},{"c":64.24,"h":64.485,"l":64.24,"n":585,"o":64.43,"t":"2026-10-12T15:00:00Z","v":31643,"vw":64.390111},{"c":64.64,"h":64.64,"l":64.21,"n":575,"o":64.23,"t":"2026-10-12T15:15:00Z","v":38729,"vw":64.346302},{"c":64.245,"h":64.64,"l":64.18,"n":567,"o":64.64,"t":"2026-10-12T15:30:00Z","v":22412,"vw":64.393071},{"c":64.335,"h":64.39,"l":64.21,"n":395,"o":64.24,"t":"2026-10-12T15:45:00Z","v":19543,"vw":64.294508},{"c":64.5,"h":64.5,"l":64.23,"n":352,"o":64.3525,"t":"2026-10-12T16:00:00Z","v":14393,"vw":64.352161},{"c":64.315,"h":64.53,"l":64.315,"n":243,"o":64.5,"t":"2026-10-12T16:15:00Z","v":10277,"vw":64.3958},{"c":64.43,"h":64.47,"l":64.39,"n":324,"o":64.41,"t":"2026-10-12T16:30:00Z","v":10635,"vw":64.430754},{"c":64.41,"h":64.46,"l":64.34,"n":312,"o":64.445,"t":"2026-10-12T16:45:00Z","v":12342,"vw":64.411158},{"c":64.58,"h":64.58,"l":64.275,"n":468,"o":64.43,"t":"2026-10-12T17:00:00Z","v":30646,"vw":64.406128},{"c":64.41,"h":64.58,"l":64.4,"n":268,"o":64.51,"t":"2026-10-12T17:15:00Z","v":12896,"vw":64.458677},{"c":64.42,"h":64.51,"l":64.32,"n":368,"o":64.4,"t":"2026-10-12T17:30:00Z","v":16118,"vw":64.413034},{"c":64.43,"h":64.5,"l":64.39,"n":369,"o":64.455,"t":"2026-10-12T17:45:00Z","v":14623,"vw":64.440392},{"c":64.36,"h":64.5199,"l":64.36,"n":388,"o":64.465,"t":"2026-10-12T18:00:00Z","v":20266,"vw":64.451774},{"c":64.325,"h":64.39,"l":64.21,"n":393,"o":64.39,"t":"2026-10-12T18:15:00Z","v":15174,"vw":64.288986},{"c":64.435,"h":64.435,"l":64.23,"n":365,"o":64.32,"t":"2026-10-12T18:30:00Z","v":18861,"vw":64.323024},{"c":64.295,"h":64.48,"l":64.27,"n":336,"o":64.41,"t":"2026-10-12T18:45:00Z","v":15373,"vw":64.371194},{"c":64.39,"h":64.425,"l":64.27,"n":331,"o":64.29,"t":"2026-10-12T19:00:00Z","v":14366,"vw":64.361676},{"c":64.17,"h":64.395,"l":64.17,"n":492,"o":64.39,"t":"2026-10-12T19:15:00Z","v":18818,"vw":64.298683},{"c":64.29,"h":64.33,"l":64.12,"n":641,"o":64.17,"t":"2026-10-12T19:30:00Z","v":26041,"vw":64.212423},{"c":63.82,"h":64.32,"l":63.81,"n":2430,"o":64.31,"t":"2026-10-12T19:45:00Z","v":119853,"vw":63.950596},{"c":63.81,"h":63.81,"l":63.81,"n":44,"o":63.81,"t":"2026-10-12T20:00:00Z","v":123033,"vw":63.81},{"c":64.41,"h":64.71,"l":64.13,"n":135,"o":64.27,"t":"2026-10-13T13:30:00Z","v":9116,"vw":64.341979},{"c":64.02,"h":64.4,"l":63.92,"n":165,"o":64.4,"t":"2026-10-13T13:45:00Z","v":10760,"vw":64.043087},{"c":63.95,"h":64.025,"l":63.88,"n":219,"o":64.025,"t":"2026-10-13T14:00:00Z","v":8164,"vw":63.94094},{"c":64.065,"h":64.12,"l":63.9,"n":219,"o":63.9,"t":"2026-10-13T14:15:00Z","v":3789,"vw":64.046284},{"c":64.12,"h":64.23,"l":63.965,"n":223,"o":63.99,"t":"2026-10-13T14:30:00Z","v":5709,"vw":64.093048},{"c":64.09,"h":64.1236,"l":63.89,"n":563,"o":64.105,"t":"2026-10-13T14:45:00Z","v":33764,"vw":63.976073},{"c":64.07,"h":64.12,"l":63.92,"n":292,"o":64.02,"t":"2026-10-13T15:00:00Z","v":7834,"vw":64.009579},{"c":64.035,"h":64.15,"l":64,"n":210,"o":64.04,"t":"2026-10-13T15:15:00Z","v":6337,"vw":64.061807},{"c":63.6625,"h":64.04,"l":63.6625,"n":315,"o":64.04,"t":"2026-10-13T15:30:00Z","v":9770,"vw":63.874312},{"c":63.56,"h":63.69,"l":63.5,"n":431,"o":63.66,"t":"2026-10-13T15:45:00Z","v":20084,"vw":63.619932},{"c":63.3775,"h":63.52,"l":63.29,"n":438,"o":63.52,"t":"2026-10-13T16:00:00Z","v":16082,"vw":63.404679},{"c":63.21,"h":63.39,"l":63.21,"n":355,"o":63.38,"t":"2026-10-13T16:15:00Z","v":14653,"vw":63.300869},{"c":63.405,"h":63.42,"l":63.15,"n":504,"o":63.23,"t":"2026-10-13T16:30:00Z","v":15790,"vw":63.237913},{"c":63.34,"h":63.51,"l":63.3,"n":402,"o":63.46,"t":"2026-10-13T16:45:00Z","v":12320,"vw":63.384553},{"c":63.285,"h":63.365,"l":63.11,"n":428,"o":63.32,"t":"2026-10-13T17:00:00Z","v":19130,"vw":63.227386},{"c":63.5,"h":63.6,"l":63.28,"n":370,"o":63.28,"t":"2026-10-13T17:15:00Z","v":24380,"vw":63.396853},{"c":63.425,"h":63.6,"l":63.4225,"n":375,"o":63.5,"t":"2026-10-13T17:30:00Z","v":17862,"vw":63.537756},{"c":63.48,"h":63.68,"l":63.38,"n":887,"o":63.47,"t":"2026-10-13T17:45:00Z","v":52024,"vw":63.537318},{"c":63.68,"h":63.745,"l":63.49,"n":354,"o":63.49,"t":"2026-10-13T18:00:00Z","v":12637,"vw":63.638233},{"c":63.92,"h":63.92,"l":63.62,"n":473,"o":63.66,"t":"2026-10-13T18:15:00Z","v":21413,"vw":63.745936},{"c":64.075,"h":64.13,"l":63.86,"n":424,"o":63.95,"t":"2026-10-13T18:30:00Z","v":19335,"vw":63.999535},{"c":64.31,"h":64.33,"l":64.12,"n":342,"o":64.12,"t":"2026-10-13T18:45:00Z","v":11871,"vw":64.251337},{"c":64.2,"h":64.4,"l":64,"n":620,"o":64.33,"t":"2026-10-13T19:00:00Z","v":36208,"vw":64.151339},{"c":64.085,"h":64.235,"l":64.085,"n":498,"o":64.21,"t":"2026-10-13T19:15:00Z","v":15983,"vw":64.159796},{"c":63.96,"h":64.065,"l":63.81,"n":997,"o":64.06,"t":"2026-10-13T19:30:00Z","v":48946,"vw":63.946154},{"c":64.11,"h":64.17,"l":63.88,"n":2493,"o":63.97,"t":"2026-10-13T19:45:00Z","v":129858,"vw":64.060388},{"c":64.12,"h":64.12,"l":64.05,"n":46,"o":64.065,"t":"2026-10-13T20:00:00Z","v":143315,"vw":64.119807},{"c":63.46,"h":64.225,"l":63.16,"n":221,"o":63.3,"t":"2026-10-14T13:30:00Z","v":20612,"vw":63.507789},{"c":63.305,"h":63.98,"l":63.26,"n":174,"o":63.455,"t":"2026-10-14T13:45:00Z","v":6691,"vw":63.586646},{"c":62.76,"h":63.43,"l":62.76,"n":243,"o":63.25,"t":"2026-10-14T14:00:00Z","v":12057,"vw":62.972787},{"c":63.13,"h":63.19,"l":62.73,"n":306,"o":62.83,"t":"2026-10-14T14:15:00Z","v":15857,"vw":62.962601},{"c":63.03,"h":63.1,"l":62.86,"n":251,"o":63.085,"t":"2026-10-14T14:30:00Z","v":10527,"vw":62.967822},{"c":62.89,"h":63.06,"l":62.82,"n":254,"o":63.03,"t":"2026-10-14T14:45:00Z","v":7475,"vw":62.932631},{"c":63.03,"h":63.09,"l":62.75,"n":285,"o":62.88,"t":"2026-10-14T15:00:00Z","v":10317,"vw":62.895487},{"c":63.195,"h":63.25,"l":62.97,"n":233,"o":63.005,"t":"2026-10-14T15:15:00Z","v":9500,"vw":63.109908},{"c":63.275,"h":63.39,"l":63.13,"n":282,"o":63.14,"t":"2026-10-14T15:30:00Z","v":14527,"vw":63.251311},{"c":63.125,"h":63.28,"l":63.125,"n":388,"o":63.2,"t":"2026-10-14T15:45:00Z","v":17113,"vw":63.185836},{"c":63.175,"h":63.27,"l":63.12,"n":301,"o":63.165,"t":"2026-10-14T16:00:00Z","v":14169,"vw":63.180025},{"c":62.905,"h":63.17,"l":62.805,"n":455,"o":63.17,"t":"2026-10-14T16:15:00Z","v":21691,"vw":63.016477},{"c":62.93,"h":62.99,"l":62.88,"n":372,"o":62.93,"t":"2026-10-14T16:30:00Z","v":17002,"vw":62.941967},{"c":62.69,"h":62.925,"l":62.65,"n":373,"o":62.925,"t":"2026-10-14T16:45:00Z","v":15646,"vw":62.821224},{"c":62.575,"h":62.75,"l":62.56,"n":377,"o":62.73,"t":"2026-10-14T17:00:00Z","v":16993,"vw":62.663265},{"c":62.665,"h":62.73,"l":62.49,"n":369,"o":62.53,"t":"2026-10-14T17:15:00Z","v":13741,"vw":62.638777},{"c":62.44,"h":62.82,"l":62.395,"n":473,"o":62.665,"t":"2026-10-14T17:30:00Z","v":22519,"vw":62.703473},{"c":62.465,"h":62.56,"l":62.38,"n":458,"o":62.4,"t":"2026-10-14T17:45:00Z","v":36271,"vw":62.474283},{"c":62.315,"h":62.41,"l":62.13,"n":352,"o":62.41,"t":"2026-10-14T18:00:00Z","v":29297,"vw":62.277293},{"c":62.36,"h":62.51,"l":62.26,"n":503,"o":62.37,"t":"2026-10-14T18:15:00Z","v":22720,"vw":62.382751},{"c":62.41,"h":62.42,"l":62.37,"n":271,"o":62.39,"t":"2026-10-14T18:30:00Z","v":11874,"vw":62.395985},{"c":62.66,"h":62.66,"l":62.38,"n":454,"o":62.38,"t":"2026-10-14T18:45:00Z","v":27773,"vw":62.510492},{"c":62.88,"h":63.05,"l":62.59,"n":612,"o":62.66,"t":"2026-10-14T19:00:00Z","v":78161,"vw":62.763107},{"c":63.21,"h":63.21,"l":62.78,"n":645,"o":62.82,"t":"2026-10-14T19:15:00Z","v":30339,"vw":62.908995},{"c":63.31,"h":63.44,"l":63.05,"n":793,"o":63.165,"t":"2026-10-14T19:30:00Z","v":45218,"vw":63.226207},{"c":63.79,"h":63.8,"l":63.265,"n":2803,"o":63.27,"t":"2026-10-14T19:45:00Z","v":152432,"vw":63.622351},{"c":63.74,"h":63.782,"l":63.74,"n":32,"o":63.782,"t":"2026-10-14T20:00:00Z","v":141600,"vw":63.779971},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-15T10:15:00Z","v":1003,"vw":64},{"c":65.51,"h":66,"l":64.39,"n":620,"o":64.42,"t":"2026-10-15T13:30:00Z","v":44819,"vw":65.077246},{"c":65.425,"h":65.78,"l":65.16,"n":193,"o":65.16,"t":"2026-10-15T13:45:00Z","v":4874,"vw":65.467441},{"c":66.04,"h":66.41,"l":65.625,"n":603,"o":65.64,"t":"2026-10-15T14:00:00Z","v":37111,"vw":65.997946},{"c":65.5675,"h":66.145,"l":65.54,"n":322,"o":66.145,"t":"2026-10-15T14:15:00Z","v":9028,"vw":65.701003},{"c":65.62,"h":65.825,"l":65.56,"n":133,"o":65.825,"t":"2026-10-15T14:30:00Z","v":11096,"vw":65.605378},{"c":66.08,"h":66.11,"l":65.37,"n":371,"o":65.625,"t":"2026-10-15T14:45:00Z","v":9312,"vw":65.764776},{"c":66.22,"h":66.47,"l":66.06,"n":546,"o":66.18,"t":"2026-10-15T15:00:00Z","v":30124,"vw":66.24709},{"c":66.19,"h":66.28,"l":65.98,"n":348,"o":66.245,"t":"2026-10-15T15:15:00Z","v":11735,"vw":66.15741},{"c":65.85,"h":66.2,"l":65.84,"n":624,"o":66.17,"t":"2026-10-15T15:30:00Z","v":34010,"vw":65.9834},{"c":65.875,"h":66,"l":65.8,"n":421,"o":65.865,"t":"2026-10-15T15:45:00Z","v":17068,"vw":65.944019},{"c":65.51,"h":65.9,"l":65.43,"n":535,"o":65.88,"t":"2026-10-15T16:00:00Z","v":24012,"vw":65.6281},{"c":65.445,"h":65.52,"l":65.35,"n":249,"o":65.485,"t":"2026-10-15T16:15:00Z","v":5931,"vw":65.460389},{"c":65.735,"h":65.78,"l":65.455,"n":204,"o":65.455,"t":"2026-10-15T16:30:00Z","v":4663,"vw":65.645712},{"c":65.69,"h":65.74,"l":65.61,"n":227,"o":65.74,"t":"2026-10-15T16:45:00Z","v":5785,"vw":65.651314},{"c":65.455,"h":65.78,"l":65.45,"n":420,"o":65.77,"t":"2026-10-15T17:00:00Z","v":13717,"vw":65.60695},{"c":65.69,"h":65.7,"l":65.45,"n":268,"o":65.48,"t":"2026-10-15T17:15:00Z","v":9275,"vw":65.548622},{"c":65.52,"h":65.88,"l":65.47,"n":394,"o":65.695,"t":"2026-10-15T17:30:00Z","v":12598,"vw":65.632705},{"c":65.8,"h":65.88,"l":65.4,"n":725,"o":65.48,"t":"2026-10-15T17:45:00Z","v":61606,"vw":65.591059},{"c":65.585,"h":65.88,"l":65.55,"n":479,"o":65.87,"t":"2026-10-15T18:00:00Z","v":20745,"vw":65.661427},{"c":65.575,"h":65.68,"l":65.52,"n":358,"o":65.63,"t":"2026-10-15T18:15:00Z","v":11694,"vw":65.593002},{"c":65.82,"h":65.87,"l":65.5875,"n":555,"o":65.61,"t":"2026-10-15T18:30:00Z","v":25912,"vw":65.745145},{"c":65.815,"h":65.955,"l":65.79,"n":412,"o":65.9,"t":"2026-10-15T18:45:00Z","v":13045,"vw":65.842202},{"c":65.9675,"h":66.035,"l":65.805,"n":367,"o":65.81,"t":"2026-10-15T19:00:00Z","v":12038,"vw":65.940211},{"c":65.47,"h":65.92,"l":65.47,"n":580,"o":65.92,"t":"2026-10-15T19:15:00Z","v":19256,"vw":65.687585},{"c":65.215,"h":65.58,"l":65.17,"n":1242,"o":65.5,"t":"2026-10-15T19:30:00Z","v":51748,"vw":65.30678},{"c":65.5,"h":65.72,"l":65.14,"n":3620,"o":65.2,"t":"2026-10-15T19:45:00Z","v":178341,"vw":65.466238},{"c":65.54,"h":65.54,"l":65.54,"n":56,"o":65.54,"t":"2026-10-15T20:00:00Z","v":336577,"vw":65.54},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-16T13:15:00Z","v":181,"vw":65.55},{"c":65.93,"h":66.24,"l":65.6,"n":109,"o":65.7,"t":"2026-10-16T13:30:00Z","v":6166,"vw":65.750698},{"c":65.81,"h":65.81,"l":65.52,"n":260,"o":65.67,"t":"2026-10-16T13:45:00Z","v":11400,"vw":65.652605},{"c":65.2,"h":65.84,"l":65.2,"n":305,"o":65.553,"t":"2026-10-16T14:00:00Z","v":14948,"vw":65.413839},{"c":65.23,"h":65.4,"l":65.08,"n":310,"o":65.25,"t":"2026-10-16T14:15:00Z","v":12150,"vw":65.261986},{"c":65.09,"h":65.28,"l":65.02,"n":516,"o":65.25,"t":"2026-10-16T14:30:00Z","v":24676,"vw":65.108033},{"c":65.155,"h":65.26,"l":65.05,"n":244,"o":65.09,"t":"2026-10-16T14:45:00Z","v":7211,"vw":65.15775},{"c":65.055,"h":65.15,"l":64.82,"n":450,"o":65.15,"t":"2026-10-16T15:00:00Z","v":18185,"vw":64.970831},{"c":65.34,"h":65.35,"l":64.95,"n":263,"o":65.06,"t":"2026-10-16T15:15:00Z","v":8902,"vw":65.156582},{"c":65.105,"h":65.4,"l":65.06,"n":476,"o":65.32,"t":"2026-10-16T15:30:00Z","v":21963,"vw":65.227394},{"c":64.98,"h":65.33,"l":64.94,"n":428,"o":65.105,"t":"2026-10-16T15:45:00Z","v":20292,"vw":65.176765},{"c":65.2,"h":65.235,"l":64.935,"n":418,"o":64.935,"t":"2026-10-16T16:00:00Z","v":18474,"vw":65.120134},{"c":65.225,"h":65.225,"l":65.055,"n":388,"o":65.17,"t":"2026-10-16T16:15:00Z","v":17535,"vw":65.131502},{"c":65.065,"h":65.19,"l":64.9675,"n":394,"o":65.19,"t":"2026-10-16T16:30:00Z","v":17111,"vw":65.074783},{"c":65.1534,"h":65.18,"l":64.97,"n":278,"o":65.08,"t":"2026-10-16T16:45:00Z","v":14102,"vw":65.085465},{"c":64.98,"h":65.14,"l":64.875,"n":841,"o":65.14,"t":"2026-10-16T17:00:00Z","v":53635,"vw":65.016992},{"c":64.935,"h":64.97,"l":64.75,"n":855,"o":64.97,"t":"2026-10-16T17:15:00Z","v":45082,"vw":64.855789},{"c":65.025,"h":65.085,"l":64.69,"n":524,"o":65.02,"t":"2026-10-16T17:30:00Z","v":35084,"vw":64.902947},{"c":64.935,"h":65.025,"l":64.86,"n":540,"o":65.025,"t":"2026-10-16T17:45:00Z","v":30315,"vw":64.958454},{"c":64.54,"h":64.97,"l":64.38,"n":545,"o":64.89,"t":"2026-10-16T18:00:00Z","v":23800,"vw":64.670657},{"c":64.53,"h":64.63,"l":64.4401,"n":368,"o":64.54,"t":"2026-10-16T18:15:00Z","v":14987,"vw":64.560963},{"c":64.77,"h":64.77,"l":64.53,"n":439,"o":64.53,"t":"2026-10-16T18:30:00Z","v":20095,"vw":64.647488},{"c":64.635,"h":64.9,"l":64.615,"n":434,"o":64.72,"t":"2026-10-16T18:45:00Z","v":14766,"vw":64.739504},{"c":64.64,"h":64.69,"l":64.47,"n":615,"o":64.67,"t":"2026-10-16T19:00:00Z","v":21171,"vw":64.586682},{"c":64.84,"h":64.84,"l":64.6,"n":719,"o":64.64,"t":"2026-10-16T19:15:00Z","v":30443,"vw":64.710794},{"c":65.11,"h":65.17,"l":64.825,"n":1173,"o":64.84,"t":"2026-10-16T19:30:00Z","v":44263,"vw":65.007153},{"c":65.02,"h":65.2,"l":64.8,"n":2795,"o":65.15,"t":"2026-10-16T19:45:00Z","v":192392,"vw":64.998853},{"c":65,"h":65,"l":65,"n":57,"o":65,"t":"2026-10-16T20:00:00Z","v":180703,"vw":65},{"c":64.42,"h":65.2,"l":64.325,"n":392,"o":64.83,"t":"2026-10-19T13:30:00Z","v":29053,"vw":64.551028},{"c":64.845,"h":64.885,"l":64.43,"n":254,"o":64.77,"t":"2026-10-19T13:45:00Z","v":23279,"vw":64.609151},{"c":64.255,"h":64.77,"l":63.99,"n":506,"o":64.7,"t":"2026-10-19T14:00:00Z","v":26014,"vw":64.394952},{"c":64.335,"h":64.605,"l":64.21,"n":396,"o":64.255,"t":"2026-10-19T14:15:00Z","v":22109,"vw":64.414402},{"c":64.06,"h":64.505,"l":63.8838,"n":313,"o":64.47,"t":"2026-10-19T14:30:00Z","v":21342,"vw":64.138278},{"c":64.005,"h":64.09,"l":63.93,"n":209,"o":64.055,"t":"2026-10-19T14:45:00Z","v":6498,"vw":64.013483},{"c":64.34,"h":64.34,"l":63.99,"n":244,"o":63.99,"t":"2026-10-19T15:00:00Z","v":6345,"vw":64.134725},{"c":64.3,"h":64.37,"l":64.14,"n":400,"o":64.35,"t":"2026-10-19T15:15:00Z","v":15763,"vw":64.290541},{"c":64.25,"h":64.36,"l":64.25,"n":244,"o":64.31,"t":"2026-10-19T15:30:00Z","v":8820,"vw":64.321931},{"c":64.11,"h":64.41,"l":63.91,"n":244,"o":64.37,"t":"2026-10-19T15:45:00Z","v":9097,"vw":64.260617},{"c":63.99,"h":64.125,"l":63.93,"n":328,"o":64.125,"t":"2026-10-19T16:00:00Z","v":12967,"vw":64.023906},{"c":64.21,"h":64.26,"l":64.04,"n":324,"o":64.04,"t":"2026-10-19T16:15:00Z","v":10850,"vw":64.161884},{"c":64.26,"h":64.26,"l":64.085,"n":337,"o":64.2,"t":"2026-10-19T16:30:00Z","v":11587,"vw":64.141562},{"c":64.595,"h":64.595,"l":64.225,"n":211,"o":64.27,"t":"2026-10-19T16:45:00Z","v":9132,"vw":64.385449},{"c":64.32,"h":64.575,"l":64.32,"n":204,"o":64.565,"t":"2026-10-19T17:00:00Z","v":6101,"vw":64.454754},{"c":64.655,"h":64.68,"l":64.5099,"n":318,"o":64.5099,"t":"2026-10-19T17:15:00Z","v":21698,"vw":64.581666},{"c":64.66,"h":64.665,"l":64.425,"n":366,"o":64.59,"t":"2026-10-19T17:30:00Z","v":13026,"vw":64.526405},{"c":64.735,"h":64.735,"l":64.475,"n":259,"o":64.645,"t":"2026-10-19T17:45:00Z","v":9857,"vw":64.641537},{"c":64.56,"h":64.845,"l":64.56,"n":336,"o":64.76,"t":"2026-10-19T18:00:00Z","v":9789,"vw":64.739719},{"c":64.75,"h":64.79,"l":64.64,"n":203,"o":64.64,"t":"2026-10-19T18:15:00Z","v":6119,"vw":64.713503},{"c":64.685,"h":64.7783,"l":64.635,"n":419,"o":64.75,"t":"2026-10-19T18:30:00Z","v":11984,"vw":64.686784},{"c":64.62,"h":64.72,"l":64.6,"n":418,"o":64.69,"t":"2026-10-19T18:45:00Z","v":14052,"vw":64.657635},{"c":64.71,"h":64.76,"l":64.55,"n":420,"o":64.675,"t":"2026-10-19T19:00:00Z","v":14776,"vw":64.67768},{"c":64.73,"h":64.79,"l":64.69,"n":424,"o":64.705,"t":"2026-10-19T19:15:00Z","v":15208,"vw":64.722539},{"c":64.62,"h":64.85,"l":64.56,"n":770,"o":64.75,"t":"2026-10-19T19:30:00Z","v":24463,"vw":64.705032},{"c":64.855,"h":64.9,"l":64.6,"n":2273,"o":64.645,"t":"2026-10-19T19:45:00Z","v":115361,"vw":64.762158},{"c":64.84,"h":64.85,"l":64.84,"n":42,"o":64.85,"t":"2026-10-19T20:00:00Z","v":99567,"vw":64.84003},{"c":65.09,"h":65.09,"l":64.82,"n":8,"o":64.84,"t":"2026-10-20T08:00:00Z","v":441,"vw":64.970734},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-10-20T09:00:00Z","v":122,"vw":65.1},{"c":65.9,"h":66.1025,"l":64.84,"n":286,"o":64.84,"t":"2026-10-20T13:30:00Z","v":20395,"vw":65.676853},{"c":65.78,"h":66.15,"l":65.59,"n":155,"o":65.765,"t":"2026-10-20T13:45:00Z","v":4943,"vw":65.894178},{"c":65.845,"h":66.11,"l":65.56,"n":424,"o":65.825,"t":"2026-10-20T14:00:00Z","v":19768,"vw":65.812679},{"c":66.45,"h":66.45,"l":65.81,"n":500,"o":65.81,"t":"2026-10-20T14:15:00Z","v":24517,"vw":66.134898},{"c":66.47,"h":66.58,"l":66.38,"n":273,"o":66.55,"t":"2026-10-20T14:30:00Z","v":10755,"vw":66.477592},{"c":66.665,"h":66.71,"l":66.31,"n":318,"o":66.48,"t":"2026-10-20T14:45:00Z","v":7894,"vw":66.511045},{"c":66.7,"h":66.75,"l":66.565,"n":634,"o":66.62,"t":"2026-10-20T15:00:00Z","v":24854,"vw":66.649246},{"c":66.6,"h":66.98,"l":66.6,"n":336,"o":66.76,"t":"2026-10-20T15:15:00Z","v":11921,"vw":66.785831},{"c":66.77,"h":66.83,"l":66.41,"n":372,"o":66.645,"t":"2026-10-20T15:30:00Z","v":10120,"vw":66.626494},{"c":66.56,"h":66.775,"l":66.56,"n":247,"o":66.775,"t":"2026-10-20T15:45:00Z","v":7229,"vw":66.67407},{"c":66.68,"h":66.79,"l":66.605,"n":298,"o":66.68,"t":"2026-10-20T16:00:00Z","v":7405,"vw":66.701452},{"c":66.72,"h":66.75,"l":66.53,"n":353,"o":66.73,"t":"2026-10-20T16:15:00Z","v":8934,"vw":66.651955},{"c":66.595,"h":66.69,"l":66.58,"n":253,"o":66.685,"t":"2026-10-20T16:30:00Z","v":7482,"vw":66.631588},{"c":66.39,"h":66.605,"l":66.335,"n":291,"o":66.59,"t":"2026-10-20T16:45:00Z","v":8358,"vw":66.518255},{"c":66.41,"h":66.515,"l":66.39,"n":381,"o":66.46,"t":"2026-10-20T17:00:00Z","v":17810,"vw":66.435763},{"c":66.28,"h":66.42,"l":66.28,"n":319,"o":66.36,"t":"2026-10-20T17:15:00Z","v":8023,"vw":66.366224},{"c":66.33,"h":66.345,"l":66.26,"n":223,"o":66.345,"t":"2026-10-20T17:30:00Z","v":10563,"vw":66.308246},{"c":66.315,"h":66.335,"l":66.265,"n":286,"o":66.335,"t":"2026-10-20T17:45:00Z","v":8758,"vw":66.300402},{"c":66.09,"h":66.3381,"l":66.09,"n":355,"o":66.315,"t":"2026-10-20T18:00:00Z","v":16928,"vw":66.191459},{"c":66.2225,"h":66.26,"l":66.07,"n":428,"o":66.13,"t":"2026-10-20T18:15:00Z","v":14216,"vw":66.156189},{"c":66.36,"h":66.57,"l":66.195,"n":492,"o":66.195,"t":"2026-10-20T18:30:00Z","v":24671,"vw":66.38868},{"c":66.145,"h":66.36,"l":66.13,"n":418,"o":66.36,"t":"2026-10-20T18:45:00Z","v":16094,"vw":66.20489},{"c":65.81,"h":66.235,"l":65.81,"n":566,"o":66.15,"t":"2026-10-20T19:00:00Z","v":27184,"vw":66.091871},{"c":66.01,"h":66.01,"l":65.805,"n":788,"o":65.82,"t":"2026-10-20T19:15:00Z","v":24087,"vw":65.89764},{"c":66.19,"h":66.23,"l":66.01,"n":1053,"o":66.01,"t":"2026-10-20T19:30:00Z","v":31915,"vw":66.133311},{"c":66.18,"h":66.2225,"l":65.89,"n":3104,"o":66.195,"t":"2026-10-20T19:45:00Z","v":191367,"vw":66.131744},{"c":66.15,"h":66.15,"l":66.15,"n":35,"o":66.15,"t":"2026-10-20T20:00:00Z","v":143464,"vw":66.15},{"c":65.89,"h":66.4,"l":65.42,"n":355,"o":66.12,"t":"2026-10-21T13:30:00Z","v":20371,"vw":65.895252},{"c":66.115,"h":66.33,"l":65.8,"n":424,"o":65.8,"t":"2026-10-21T13:45:00Z","v":12728,"vw":66.110363},{"c":65.78,"h":66.03,"l":65.71,"n":215,"o":66.03,"t":"2026-10-21T14:00:00Z","v":5717,"vw":65.832984},{"c":65.98,"h":66.07,"l":65.82,"n":357,"o":65.99,"t":"2026-10-21T14:15:00Z","v":8888,"vw":65.976606},{"c":66.04,"h":66.2,"l":65.93,"n":342,"o":65.93,"t":"2026-10-21T14:30:00Z","v":9678,"vw":66.064254},{"c":66.225,"h":66.28,"l":66.025,"n":304,"o":66.025,"t":"2026-10-21T14:45:00Z","v":9157,"vw":66.192308},{"c":66.16,"h":66.27,"l":66.05,"n":311,"o":66.15,"t":"2026-10-21T15:00:00Z","v":9459,"vw":66.150021},{"c":66.54,"h":66.64,"l":66.24,"n":317,"o":66.28,"t":"2026-10-21T15:15:00Z","v":14242,"vw":66.390976},{"c":66.44,"h":66.66,"l":66.33,"n":341,"o":66.65,"t":"2026-10-21T15:30:00Z","v":11479,"vw":66.438929},{"c":66.44,"h":66.63,"l":66.32,"n":549,"o":66.4,"t":"2026-10-21T15:45:00Z","v":26325,"vw":66.484933},{"c":66.34,"h":66.48,"l":66.32,"n":202,"o":66.48,"t":"2026-10-21T16:00:00Z","v":6740,"vw":66.392119},{"c":66.215,"h":66.35,"l":66.215,"n":252,"o":66.33,"t":"2026-10-21T16:15:00Z","v":8265,"vw":66.275181},{"c":66.28,"h":66.46,"l":66.19,"n":448,"o":66.24,"t":"2026-10-21T16:30:00Z","v":14888,"vw":66.29103},{"c":66.12,"h":66.35,"l":66.09,"n":361,"o":66.35,"t":"2026-10-21T16:45:00Z","v":11275,"vw":66.232319},{"c":66.075,"h":66.16,"l":66.02,"n":316,"o":66.08,"t":"2026-10-21T17:00:00Z","v":10397,"vw":66.088763},{"c":66.08,"h":66.13,"l":65.955,"n":425,"o":66.085,"t":"2026-10-21T17:15:00Z","v":12703,"vw":66.026935},{"c":66.04,"h":66.105,"l":65.92,"n":390,"o":66.1,"t":"2026-10-21T17:30:00Z","v":12951,"vw":66.031646},{"c":66.2225,"h":66.27,"l":66.015,"n":380,"o":66.015,"t":"2026-10-21T17:45:00Z","v":16082,"vw":66.140238},{"c":66.375,"h":66.375,"l":66.035,"n":402,"o":66.215,"t":"2026-10-21T18:00:00Z","v":12033,"vw":66.19405},{"c":66.21,"h":66.39,"l":66.19,"n":364,"o":66.27,"t":"2026-10-21T18:15:00Z","v":9790,"vw":66.266664},{"c":66.265,"h":66.32,"l":66.19,"n":294,"o":66.205,"t":"2026-10-21T18:30:00Z","v":7573,"vw":66.245614},{"c":65.9,"h":66.28,"l":65.9,"n":607,"o":66.27,"t":"2026-10-21T18:45:00Z","v":17809,"vw":66.155353},{"c":65.63,"h":65.935,"l":65.36,"n":541,"o":65.9,"t":"2026-10-21T19:00:00Z","v":34346,"vw":65.636045},{"c":65.945,"h":66.0674,"l":65.56,"n":697,"o":65.56,"t":"2026-10-21T19:15:00Z","v":29517,"vw":65.945243},{"c":66.01,"h":66.165,"l":65.89,"n":669,"o":65.945,"t":"2026-10-21T19:30:00Z","v":26622,"vw":66.025494},{"c":65.97,"h":66.145,"l":65.84,"n":2625,"o":65.93,"t":"2026-10-21T19:45:00Z","v":125581,"vw":65.941384},{"c":65.92,"h":65.92,"l":65.92,"n":39,"o":65.92,"t":"2026-10-21T20:00:00Z","v":114636,"vw":65.92},{"c":67.22,"h":67.22,"l":65.97,"n":137,"o":65.97,"t":"2026-10-22T13:30:00Z","v":9398,"vw":66.477881},{"c":67,"h":67.5,"l":66.74,"n":151,"o":66.89,"t":"2026-10-22T13:45:00Z","v":7300,"vw":66.98544},{"c":67.375,"h":67.53,"l":67.04,"n":464,"o":67.04,"t":"2026-10-22T14:00:00Z","v":19754,"vw":67.331854},{"c":67.25,"h":67.46,"l":67.2412,"n":238,"o":67.38,"t":"2026-10-22T14:15:00Z","v":6947,"vw":67.333643},{"c":67.13,"h":67.44,"l":66.8,"n":443,"o":67.29,"t":"2026-10-22T14:30:00Z","v":14141,"vw":67.120525},{"c":67.185,"h":67.24,"l":66.97,"n":312,"o":67.125,"t":"2026-10-22T14:45:00Z","v":11497,"vw":67.136499},{"c":67.41,"h":67.5,"l":67.07,"n":608,"o":67.185,"t":"2026-10-22T15:00:00Z","v":78160,"vw":67.232258},{"c":67.47,"h":67.47,"l":67.295,"n":283,"o":67.4,"t":"2026-10-22T15:15:00Z","v":7668,"vw":67.391675},{"c":67.15,"h":67.53,"l":67.1,"n":560,"o":67.475,"t":"2026-10-22T15:30:00Z","v":19672,"vw":67.341321},{"c":67.58,"h":67.6,"l":67.155,"n":352,"o":67.155,"t":"2026-10-22T15:45:00Z","v":10502,"vw":67.444403},{"c":67.135,"h":67.5475,"l":67.135,"n":426,"o":67.52,"t":"2026-10-22T16:00:00Z","v":12275,"vw":67.368295},{"c":67.6451,"h":67.7182,"l":67.2,"n":460,"o":67.2,"t":"2026-10-22T16:15:00Z","v":17285,"vw":67.47213},{"c":67.25,"h":67.84,"l":67.2,"n":1253,"o":67.645,"t":"2026-10-22T16:30:00Z","v":61649,"vw":67.588627},{"c":67.38,"h":67.435,"l":67.13,"n":334,"o":67.25,"t":"2026-10-22T16:45:00Z","v":9502,"vw":67.241041},{"c":67.31,"h":67.4,"l":67.22,"n":363,"o":67.37,"t":"2026-10-22T17:00:00Z","v":11532,"vw":67.324992},{"c":67.32,"h":67.5399,"l":67.235,"n":547,"o":67.345,"t":"2026-10-22T17:15:00Z","v":20608,"vw":67.420269},{"c":67.45,"h":67.45,"l":67.325,"n":210,"o":67.325,"t":"2026-10-22T17:30:00Z","v":14397,"vw":67.425949},{"c":67.275,"h":67.555,"l":67.275,"n":511,"o":67.455,"t":"2026-10-22T17:45:00Z","v":29119,"vw":67.452398},{"c":67.235,"h":67.335,"l":67.1512,"n":359,"o":67.325,"t":"2026-10-22T18:00:00Z","v":10519,"vw":67.239091},{"c":66.895,"h":67.245,"l":66.81,"n":670,"o":67.235,"t":"2026-10-22T18:15:00Z","v":33975,"vw":66.975576},{"c":66.73,"h":66.915,"l":66.695,"n":338,"o":66.895,"t":"2026-10-22T18:30:00Z","v":11030,"vw":66.80116},{"c":66.725,"h":67.0899,"l":66.61,"n":817,"o":66.75,"t":"2026-10-22T18:45:00Z","v":54279,"vw":66.840515},{"c":66.93,"h":66.95,"l":66.635,"n":674,"o":66.725,"t":"2026-10-22T19:00:00Z","v":22331,"vw":66.811556},{"c":67.08,"h":67.08,"l":66.855,"n":952,"o":66.9425,"t":"2026-10-22T19:15:00Z","v":27630,"vw":66.957405},{"c":66.93,"h":67.2325,"l":66.91,"n":1486,"o":67.09,"t":"2026-10-22T19:30:00Z","v":72684,"vw":67.007101},{"c":67.08,"h":67.415,"l":66.925,"n":3435,"o":66.95,"t":"2026-10-22T19:45:00Z","v":329284,"vw":67.142371},{"c":67.06,"h":67.08,"l":67.06,"n":60,"o":67.06,"t":"2026-10-22T20:00:00Z","v":206698,"vw":67.060012},{"c":65.72,"h":65.72,"l":65.72,"n":1,"o":65.72,"t":"2026-10-22T20:30:00Z","v":160,"vw":65.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9293473675095647,"strike":108.27757080813376,"iv":1.1958362510955705,"gamma":0.008631669487123565,"theta":-0.06873740732309852,"vega":0.03242525091862736,"rho":0.004372412669245406,"breakevenPct":66.16999113761918},{"delta":0.15,"premium":1.0154471271073415,"strike":86.4268276264405,"iv":0.8075103958938273,"gamma":0.017267667118001744,"theta":-0.059962923471911546,"vega":0.042998804346754356,"rho":0.0068143686508375005,"breakevenPct":33.0527613413692},{"delta":0.2,"premium":0.9374270711785297,"strike":74.5215869311552,"iv":0.4736429404900817,"gamma":0.03147164527421237,"theta":-0.04307012835472579,"vega":0.05109451575262544,"rho":0.009334328162626736,"breakevenPct":14.818950094847422},{"delta":0.25,"premium":1.2801925320886813,"strike":73.0630105017503,"iv":0.4768226371061844,"gamma":0.03473885647607935,"theta":-0.04846686114352392,"vega":0.056870478413068845,"rho":0.01163695938004029,"breakevenPct":13.12112451892723},{"delta":0.3,"premium":1.6229579929988331,"strike":71.60443407234538,"iv":0.48000233372228707,"gamma":0.03800606767794632,"theta":-0.053863593932322054,"vega":0.06264644107351225,"rho":0.013939590597453845,"breakevenPct":11.423298943007039},{"delta":0.35,"premium":1.9657234539089847,"strike":70.14585764294048,"iv":0.4831820303383897,"gamma":0.0412732788798133,"theta":-0.059260326721120186,"vega":0.06842240373395567,"rho":0.0162422218148674,"breakevenPct":9.725473367086849},{"delta":0.4,"premium":2.5415290231241157,"strike":68.93817838603114,"iv":0.4987902312411515,"gamma":0.040877961302501174,"theta":-0.0626669183577159,"vega":0.06982822085889571,"rho":0.01840223958544583,"breakevenPct":8.7640100565357},{"delta":0.45,"premium":3.143227937706466,"strike":67.75837659273242,"iv":0.5157793770646532,"gamma":0.04007569608305804,"theta":-0.06585238319962247,"vega":0.07074846625766872,"rho":0.020546411417487025,"breakevenPct":7.884364775470003},{"delta":0.5,"premium":3.744926852288816,"strike":66.5785747994337,"iv":0.5327685228881548,"gamma":0.039273430863614914,"theta":-0.06903784804152903,"vega":0.07166871165644173,"rho":0.022690583249528218,"breakevenPct":7.004719494404306},{"delta":0.55,"premium":4.346625766871167,"strike":65.39877300613497,"iv":0.5497576687116564,"gamma":0.03847116564417177,"theta":-0.07222331288343559,"vega":0.07258895705521473,"rho":0.024834755081569414,"breakevenPct":6.125074213338607},{"delta":0.6,"premium":5.188025700934579,"strike":64.03329439252336,"iv":0.5650510514018692,"gamma":0.03644059579439252,"theta":-0.07213995327102804,"vega":0.07046390186915888,"rho":0.026801435532298936,"breakevenPct":5.327632521999302},{"delta":0.65,"premium":6.151810747663552,"strike":62.57301401869159,"iv":0.5794786214953271,"gamma":0.03378288551401869,"theta":-0.0703876168224299,"vega":0.0667839953271028,"rho":0.028677493495289266,"breakevenPct":4.572161847771054},{"delta":0.7,"premium":7.115595794392522,"strike":61.112733644859816,"iv":0.593906191588785,"gamma":0.031125175233644862,"theta":-0.06863528037383178,"vega":0.06310408878504672,"rho":0.030553551458279593,"breakevenPct":3.8166911735428073},{"delta":0.75,"premium":8.447656250000001,"strike":59.3359375,"iv":0.62658828125,"gamma":0.027612499999999998,"theta":-0.06728671875,"vega":0.0585734375,"rho":0.032145481927754044,"breakevenPct":3.139978317102854},{"delta":0.8,"premium":10.958816964285717,"strike":56.54575892857142,"iv":0.7177155133928572,"gamma":0.021362499999999993,"theta":-0.06723091517857142,"vega":0.051318973214285704,"rho":0.032827726892778464,"breakevenPct":2.7154228436657606},{"delta":0.85,"premium":16.030929487179485,"strike":51.42628205128205,"iv":0.9761903846153844,"gamma":0.013254166666666671,"theta":-0.07627724358974358,"vega":0.04315448717948719,"rho":0.031498262065902574,"breakevenPct":2.643352919144154},{"delta":0.9,"premium":24.533854078379246,"strike":42.80398646309688,"iv":1.4211682400442989,"gamma":0.006805887305401411,"theta":-0.08314240174299567,"vega":0.03243915023508522,"rho":0.027418018267427503,"breakevenPct":2.461717196403115}],"put":[{"delta":0.1,"premium":1.0430589907252967,"strike":46.944542592151336,"iv":1.0606088054220681,"gamma":0.009083143669652263,"theta":-0.057789909160263185,"vega":0.03233073876404811,"rho":-0.006154696585457585,"breakevenPct":30.155989650903766},{"delta":0.15,"premium":1.15,"strike":54.349728252379606,"iv":0.734053688067538,"gamma":0.017403840667112754,"theta":-0.05299461740543723,"vega":0.04305996855996351,"rho":-0.00895125676445844,"breakevenPct":19.05093083934934},{"delta":0.2,"premium":1.4260587916186245,"strike":57.3004899301552,"iv":0.64305065764989,"gamma":0.02377182102843256,"theta":-0.05413031056263038,"vega":0.05103260883082623,"rho":-0.011824558776991768,"breakevenPct":14.98108469486217},{"delta":0.25,"premium":1.7299436024829542,"strike":59.83286335402462,"iv":0.5769618606049651,"gamma":0.02980200768093485,"theta":-0.056353283768418014,"vega":0.05878813525594233,"rho":-0.014712395425885604,"breakevenPct":11.590201230155717},{"delta":0.3,"premium":1.9441370412844035,"strike":61.33887614678899,"iv":0.5256322247706422,"gamma":0.03638560779816513,"theta":-0.05382224770642202,"vega":0.0628881880733945,"rho":-0.017563761136547094,"breakevenPct":9.624560095093447},{"delta":0.35,"premium":2.1519925458715594,"strike":62.7723623853211,"iv":0.47534552752293585,"gamma":0.04300831422018348,"theta":-0.050955275229357805,"vega":0.06672993119266055,"rho":-0.020412549671701804,"breakevenPct":7.75963201544501},{"delta":0.4,"premium":2.3598480504587154,"strike":64.20584862385321,"iv":0.42505883027522934,"gamma":0.04963102064220183,"theta":-0.048088302752293574,"vega":0.07057167431192661,"rho":-0.023261338206856517,"breakevenPct":5.894703935796568},{"delta":0.45,"premium":2.698725596529284,"strike":65.40310918293565,"iv":0.39436211135213306,"gamma":0.05315488069414317,"theta":-0.045524475777295736,"vega":0.07199859002169197,"rho":-0.026180431427547477,"breakevenPct":4.588582491773642},{"delta":0.5,"premium":3.200352494577006,"strike":66.30694143167028,"iv":0.3879991323210412,"gamma":0.0528295010845987,"theta":-0.04333720173535792,"vega":0.07042592190889371,"rho":-0.0291868537867745,"breakevenPct":3.9765840884155885},{"delta":0.55,"premium":3.701979392624729,"strike":67.21077368040491,"iv":0.3816361532899494,"gamma":0.052504121475054226,"theta":-0.0411499276934201,"vega":0.06885325379609544,"rho":-0.03219327614600152,"breakevenPct":3.364585685057534},{"delta":0.6,"premium":4.20360629067245,"strike":68.11460592913956,"iv":0.37527317425885753,"gamma":0.05217874186550976,"theta":-0.038962653651482285,"vega":0.06728058568329719,"rho":-0.03519969850522854,"breakevenPct":2.752587281699482},{"delta":0.65,"premium":4.7052331887201735,"strike":69.01843817787419,"iv":0.3689101952277657,"gamma":0.05185336225596529,"theta":-0.03677537960954447,"vega":0.06570791757049892,"rho":-0.038206120864455566,"breakevenPct":2.1405888783414277},{"delta":0.7,"premium":5.206860086767895,"strike":69.92227042660882,"iv":0.3625472161966739,"gamma":0.05152798264642082,"theta":-0.03458810556760666,"vega":0.06413524945770066,"rho":-0.041212543223682584,"breakevenPct":1.5285904749833752},{"delta":0.75,"premium":6.03587287766652,"strike":70.99477579451458,"iv":0.3487893774488463,"gamma":0.04590936003482804,"theta":-0.028451240748802793,"vega":0.05600200261210275,"rho":-0.044418591713227,"breakevenPct":1.2065275541332972},{"delta":0.8,"premium":6.895690030474531,"strike":72.08315193730954,"iv":0.3343357422725294,"gamma":0.03979268611232042,"theta":-0.021942751414888988,"vega":0.04725145842403135,"rho":-0.04764342340540523,"breakevenPct":0.9117452147883468},{"delta":0.85,"premium":7.755507183282541,"strike":73.17152808010448,"iv":0.31988210709621245,"gamma":0.03367601218981281,"theta":-0.015434262080975196,"vega":0.03850091423595996,"rho":-0.05086825509758344,"breakevenPct":0.6169628754433971},{"delta":0.9,"premium":8.615324336090552,"strike":74.25990422289944,"iv":0.30542847191989553,"gamma":0.027559338267305184,"theta":-0.00892577274706139,"vega":0.02975037004788856,"rho":-0.054093086789761664,"breakevenPct":0.3221805360984469}]},"raw":{"call":[{"delta":0.1,"premium":0.9293473675095647,"strike":108.27757080813376,"iv":1.1958362510955705,"gamma":0.008631669487123565,"theta":-0.06873740732309852,"vega":0.03242525091862736,"rho":0.004372412669245406,"breakevenPct":66.16999113761918},{"delta":0.15,"premium":1.0154471271073415,"strike":86.4268276264405,"iv":0.8075103958938273,"gamma":0.017267667118001744,"theta":-0.059962923471911546,"vega":0.042998804346754356,"rho":0.0068143686508375005,"breakevenPct":33.0527613413692},{"delta":0.2,"premium":0.9374270711785297,"strike":74.5215869311552,"iv":0.4736429404900817,"gamma":0.03147164527421237,"theta":-0.04307012835472579,"vega":0.05109451575262544,"rho":0.009334328162626736,"breakevenPct":14.818950094847422},{"delta":0.25,"premium":1.2801925320886813,"strike":73.0630105017503,"iv":0.4768226371061844,"gamma":0.03473885647607935,"theta":-0.04846686114352392,"vega":0.056870478413068845,"rho":0.01163695938004029,"breakevenPct":13.12112451892723},{"delta":0.3,"premium":1.6229579929988331,"strike":71.60443407234538,"iv":0.48000233372228707,"gamma":0.03800606767794632,"theta":-0.053863593932322054,"vega":0.06264644107351225,"rho":0.013939590597453845,"breakevenPct":11.423298943007039},{"delta":0.35,"premium":1.9657234539089847,"strike":70.14585764294048,"iv":0.4831820303383897,"gamma":0.0412732788798133,"theta":-0.059260326721120186,"vega":0.06842240373395567,"rho":0.0162422218148674,"breakevenPct":9.725473367086849},{"delta":0.4,"premium":2.5415290231241157,"strike":68.93817838603114,"iv":0.4987902312411515,"gamma":0.040877961302501174,"theta":-0.0626669183577159,"vega":0.06982822085889571,"rho":0.01840223958544583,"breakevenPct":8.7640100565357},{"delta":0.45,"premium":3.143227937706466,"strike":67.75837659273242,"iv":0.5157793770646532,"gamma":0.04007569608305804,"theta":-0.06585238319962247,"vega":0.07074846625766872,"rho":0.020546411417487025,"breakevenPct":7.884364775470003},{"delta":0.5,"premium":3.744926852288816,"strike":66.5785747994337,"iv":0.5327685228881548,"gamma":0.039273430863614914,"theta":-0.06903784804152903,"vega":0.07166871165644173,"rho":0.022690583249528218,"breakevenPct":7.004719494404306},{"delta":0.55,"premium":4.346625766871167,"strike":65.39877300613497,"iv":0.5497576687116564,"gamma":0.03847116564417177,"theta":-0.07222331288343559,"vega":0.07258895705521473,"rho":0.024834755081569414,"breakevenPct":6.125074213338607},{"delta":0.6,"premium":5.188025700934579,"strike":64.03329439252336,"iv":0.5650510514018692,"gamma":0.03644059579439252,"theta":-0.07213995327102804,"vega":0.07046390186915888,"rho":0.026801435532298936,"breakevenPct":5.327632521999302},{"delta":0.65,"premium":6.151810747663552,"strike":62.57301401869159,"iv":0.5794786214953271,"gamma":0.03378288551401869,"theta":-0.0703876168224299,"vega":0.0667839953271028,"rho":0.028677493495289266,"breakevenPct":4.572161847771054},{"delta":0.7,"premium":7.115595794392522,"strike":61.112733644859816,"iv":0.593906191588785,"gamma":0.031125175233644862,"theta":-0.06863528037383178,"vega":0.06310408878504672,"rho":0.030553551458279593,"breakevenPct":3.8166911735428073},{"delta":0.75,"premium":8.447656250000001,"strike":59.3359375,"iv":0.62658828125,"gamma":0.027612499999999998,"theta":-0.06728671875,"vega":0.0585734375,"rho":0.032145481927754044,"breakevenPct":3.139978317102854},{"delta":0.8,"premium":10.958816964285717,"strike":56.54575892857142,"iv":0.7177155133928572,"gamma":0.021362499999999993,"theta":-0.06723091517857142,"vega":0.051318973214285704,"rho":0.032827726892778464,"breakevenPct":2.7154228436657606},{"delta":0.85,"premium":16.030929487179485,"strike":51.42628205128205,"iv":0.9761903846153844,"gamma":0.013254166666666671,"theta":-0.07627724358974358,"vega":0.04315448717948719,"rho":0.031498262065902574,"breakevenPct":2.643352919144154},{"delta":0.9,"premium":24.533854078379246,"strike":42.80398646309688,"iv":1.4211682400442989,"gamma":0.006805887305401411,"theta":-0.08314240174299567,"vega":0.03243915023508522,"rho":0.027418018267427503,"breakevenPct":2.461717196403115}],"put":[{"delta":0.1,"premium":1.0430589907252967,"strike":46.944542592151336,"iv":1.0606088054220681,"gamma":0.009083143669652263,"theta":-0.057789909160263185,"vega":0.03233073876404811,"rho":-0.006154696585457585,"breakevenPct":30.155989650903766},{"delta":0.15,"premium":1.15,"strike":54.349728252379606,"iv":0.734053688067538,"gamma":0.017403840667112754,"theta":-0.05299461740543723,"vega":0.04305996855996351,"rho":-0.00895125676445844,"breakevenPct":19.05093083934934},{"delta":0.2,"premium":1.4260587916186245,"strike":57.3004899301552,"iv":0.64305065764989,"gamma":0.02377182102843256,"theta":-0.05413031056263038,"vega":0.05103260883082623,"rho":-0.011824558776991768,"breakevenPct":14.98108469486217},{"delta":0.25,"premium":1.7299436024829542,"strike":59.83286335402462,"iv":0.5769618606049651,"gamma":0.02980200768093485,"theta":-0.056353283768418014,"vega":0.05878813525594233,"rho":-0.014712395425885604,"breakevenPct":11.590201230155717},{"delta":0.3,"premium":1.9441370412844035,"strike":61.33887614678899,"iv":0.5256322247706422,"gamma":0.03638560779816513,"theta":-0.05382224770642202,"vega":0.0628881880733945,"rho":-0.017563761136547094,"breakevenPct":9.624560095093447},{"delta":0.35,"premium":2.1519925458715594,"strike":62.7723623853211,"iv":0.47534552752293585,"gamma":0.04300831422018348,"theta":-0.050955275229357805,"vega":0.06672993119266055,"rho":-0.020412549671701804,"breakevenPct":7.75963201544501},{"delta":0.4,"premium":2.3598480504587154,"strike":64.20584862385321,"iv":0.42505883027522934,"gamma":0.04963102064220183,"theta":-0.048088302752293574,"vega":0.07057167431192661,"rho":-0.023261338206856517,"breakevenPct":5.894703935796568},{"delta":0.45,"premium":2.698725596529284,"strike":65.40310918293565,"iv":0.39436211135213306,"gamma":0.05315488069414317,"theta":-0.045524475777295736,"vega":0.07199859002169197,"rho":-0.026180431427547477,"breakevenPct":4.588582491773642},{"delta":0.5,"premium":3.200352494577006,"strike":66.30694143167028,"iv":0.3879991323210412,"gamma":0.0528295010845987,"theta":-0.04333720173535792,"vega":0.07042592190889371,"rho":-0.0291868537867745,"breakevenPct":3.9765840884155885},{"delta":0.55,"premium":3.701979392624729,"strike":67.21077368040491,"iv":0.3816361532899494,"gamma":0.052504121475054226,"theta":-0.0411499276934201,"vega":0.06885325379609544,"rho":-0.03219327614600152,"breakevenPct":3.364585685057534},{"delta":0.6,"premium":4.20360629067245,"strike":68.11460592913956,"iv":0.37527317425885753,"gamma":0.05217874186550976,"theta":-0.038962653651482285,"vega":0.06728058568329719,"rho":-0.03519969850522854,"breakevenPct":2.752587281699482},{"delta":0.65,"premium":4.7052331887201735,"strike":69.01843817787419,"iv":0.3689101952277657,"gamma":0.05185336225596529,"theta":-0.03677537960954447,"vega":0.06570791757049892,"rho":-0.038206120864455566,"breakevenPct":2.1405888783414277},{"delta":0.7,"premium":5.206860086767895,"strike":69.92227042660882,"iv":0.3625472161966739,"gamma":0.05152798264642082,"theta":-0.03458810556760666,"vega":0.06413524945770066,"rho":-0.041212543223682584,"breakevenPct":1.5285904749833752},{"delta":0.75,"premium":6.03587287766652,"strike":70.99477579451458,"iv":0.3487893774488463,"gamma":0.04590936003482804,"theta":-0.028451240748802793,"vega":0.05600200261210275,"rho":-0.044418591713227,"breakevenPct":1.2065275541332972},{"delta":0.8,"premium":6.895690030474531,"strike":72.08315193730954,"iv":0.3343357422725294,"gamma":0.03979268611232042,"theta":-0.021942751414888988,"vega":0.04725145842403135,"rho":-0.04764342340540523,"breakevenPct":0.9117452147883468},{"delta":0.85,"premium":7.755507183282541,"strike":73.17152808010448,"iv":0.31988210709621245,"gamma":0.03367601218981281,"theta":-0.015434262080975196,"vega":0.03850091423595996,"rho":-0.05086825509758344,"breakevenPct":0.6169628754433971},{"delta":0.9,"premium":8.615324336090552,"strike":74.25990422289944,"iv":0.30542847191989553,"gamma":0.027559338267305184,"theta":-0.00892577274706139,"vega":0.02975037004788856,"rho":-0.054093086789761664,"breakevenPct":0.3221805360984469}]}},"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"}}