{"symbol":"ES","url":"https://intraalpha.com/companies/ES","capturedAt":"2026-10-22T16:53:49.233Z","state":"ready","quote":{"symbol":"ES","last_price":67.2,"prev_close":65.6,"regular_close":67.21,"change":1.6,"change_pct":2.439,"regular_change":1.61,"regular_change_pct":2.4543,"extended_change":-0.01,"extended_change_pct":-0.0149,"bid":67.18,"ask":67.21,"bid_size":200,"ask_size":300,"volume":1109381,"vwap":66.24648,"open":65.43,"high":67.21,"low":65.42,"close":67.21,"trade_count":14599,"last_trade_at":"2026-10-22T16:53:40.270461142Z","last_quote_at":"2026-10-22T16:53:47.116519543Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:46.307593519-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ES","fetched_at":"2026-10-22T16:53:47.943212+00:00","name":"Eversource Energy","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Eversource Energy is a publicly traded, Fortune 500 energy company headquartered in Hartford, Connecticut, and Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24649597000,"ebitda":4933027000,"pe_ratio":16.69,"peg_ratio":2.269,"book_value":43.39,"dividend_per_share":3.08,"dividend_yield":0.0478,"eps":3.92,"revenue_ttm":13998373000,"gross_profit_ttm":7384407000,"profit_margin":0.103,"operating_margin_ttm":0.239,"return_on_assets_ttm":0.033,"return_on_equity_ttm":0.0902,"quarterly_earnings_growth":-0.854,"quarterly_revenue_growth":0.023,"analyst_target_price":72,"analyst_number":1,"beta":0.679,"fifty_two_week_high":75.68,"fifty_two_week_low":60.65,"fifty_day_ma":68.17,"two_hundred_day_ma":70.04,"shares_outstanding":376675000,"forward_pe":13.28,"price_to_sales":1.761,"price_to_book":1.512,"ev_to_revenue":3.934,"ev_to_ebitda":10.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:53:47.943212+00:00"},"optionObservedAt":"2026-10-22T16:41:36.563Z","bars":[{"c":66.67,"h":66.67,"l":66.67,"n":2,"o":66.67,"t":"2026-10-15T08:00:00Z","v":195,"vw":66.67},{"c":67.18,"h":67.18,"l":66.96,"n":6,"o":66.96,"t":"2026-10-15T11:00:00Z","v":908,"vw":67.037922},{"c":67.32,"h":67.68,"l":67.32,"n":3,"o":67.68,"t":"2026-10-15T12:35:00Z","v":275,"vw":67.5},{"c":67.1,"h":67.46,"l":67.1,"n":7,"o":67.46,"t":"2026-10-15T13:25:00Z","v":408,"vw":67.226667},{"c":67.15,"h":67.58,"l":66.97,"n":334,"o":67.52,"t":"2026-10-15T13:30:00Z","v":59965,"vw":67.450059},{"c":67.085,"h":67.27,"l":67.02,"n":354,"o":67.11,"t":"2026-10-15T13:35:00Z","v":18552,"vw":67.121456},{"c":66.85,"h":67.185,"l":66.83,"n":249,"o":67.07,"t":"2026-10-15T13:40:00Z","v":11907,"vw":66.985306},{"c":66.67,"h":66.83,"l":66.56,"n":484,"o":66.83,"t":"2026-10-15T13:45:00Z","v":23879,"vw":66.733444},{"c":66.58,"h":66.7,"l":66.53,"n":328,"o":66.615,"t":"2026-10-15T13:50:00Z","v":18135,"vw":66.617484},{"c":66.525,"h":66.7405,"l":66.525,"n":310,"o":66.624672,"t":"2026-10-15T13:55:00Z","v":14606,"vw":66.650806},{"c":66.34,"h":66.49,"l":66.31,"n":483,"o":66.48,"t":"2026-10-15T14:00:00Z","v":23175,"vw":66.384009},{"c":66.285,"h":66.35,"l":66.175,"n":353,"o":66.32,"t":"2026-10-15T14:05:00Z","v":15149,"vw":66.276673},{"c":66.13,"h":66.24,"l":66.03,"n":450,"o":66.24,"t":"2026-10-15T14:10:00Z","v":19168,"vw":66.103418},{"c":66.32,"h":66.4099,"l":66.0903,"n":359,"o":66.12,"t":"2026-10-15T14:15:00Z","v":12817,"vw":66.272266},{"c":66.395,"h":66.445,"l":66.3,"n":410,"o":66.33,"t":"2026-10-15T14:20:00Z","v":15509,"vw":66.372362},{"c":66.4,"h":66.46,"l":66.355,"n":488,"o":66.38,"t":"2026-10-15T14:25:00Z","v":16508,"vw":66.397613},{"c":66.55,"h":66.62,"l":66.37,"n":390,"o":66.4,"t":"2026-10-15T14:30:00Z","v":14928,"vw":66.486064},{"c":66.435,"h":66.675,"l":66.42,"n":421,"o":66.56,"t":"2026-10-15T14:35:00Z","v":16064,"vw":66.537755},{"c":66.41,"h":66.48,"l":66.32,"n":344,"o":66.48,"t":"2026-10-15T14:40:00Z","v":16952,"vw":66.420964},{"c":66.335,"h":66.4,"l":66.225,"n":355,"o":66.38,"t":"2026-10-15T14:45:00Z","v":11131,"vw":66.301376},{"c":66.26,"h":66.36,"l":66.195,"n":309,"o":66.335,"t":"2026-10-15T14:50:00Z","v":7789,"vw":66.284894},{"c":66.16,"h":66.245,"l":66.14,"n":347,"o":66.215,"t":"2026-10-15T14:55:00Z","v":14964,"vw":66.206598},{"c":66.285,"h":66.375,"l":66.185,"n":671,"o":66.185,"t":"2026-10-15T15:00:00Z","v":31443,"vw":66.295468},{"c":66.26,"h":66.32,"l":66.215,"n":363,"o":66.29,"t":"2026-10-15T15:05:00Z","v":11242,"vw":66.269097},{"c":66.33,"h":66.34,"l":66.255,"n":361,"o":66.26,"t":"2026-10-15T15:10:00Z","v":12838,"vw":66.289219},{"c":66.3,"h":66.37,"l":66.28,"n":404,"o":66.31,"t":"2026-10-15T15:15:00Z","v":12946,"vw":66.321263},{"c":66.24,"h":66.27,"l":66.18,"n":481,"o":66.26,"t":"2026-10-15T15:20:00Z","v":20768,"vw":66.222863},{"c":66.305,"h":66.31,"l":66.235,"n":352,"o":66.235,"t":"2026-10-15T15:25:00Z","v":12476,"vw":66.28724},{"c":66.23,"h":66.32,"l":66.23,"n":514,"o":66.32,"t":"2026-10-15T15:30:00Z","v":15010,"vw":66.268159},{"c":66.28,"h":66.3,"l":66.2025,"n":414,"o":66.2025,"t":"2026-10-15T15:35:00Z","v":13371,"vw":66.265115},{"c":66.36,"h":66.36,"l":66.22,"n":403,"o":66.275,"t":"2026-10-15T15:40:00Z","v":11566,"vw":66.263983},{"c":66.41,"h":66.49,"l":66.37,"n":533,"o":66.37,"t":"2026-10-15T15:45:00Z","v":35385,"vw":66.426273},{"c":66.27,"h":66.4,"l":66.27,"n":351,"o":66.4,"t":"2026-10-15T15:50:00Z","v":16457,"vw":66.349003},{"c":66.205,"h":66.2925,"l":66.205,"n":397,"o":66.26,"t":"2026-10-15T15:55:00Z","v":12637,"vw":66.256219},{"c":66.21,"h":66.25,"l":66.15,"n":454,"o":66.22,"t":"2026-10-15T16:00:00Z","v":17420,"vw":66.19028},{"c":66.28,"h":66.28,"l":66.19,"n":467,"o":66.24,"t":"2026-10-15T16:05:00Z","v":14472,"vw":66.235266},{"c":66.25,"h":66.3,"l":66.22,"n":371,"o":66.29,"t":"2026-10-15T16:10:00Z","v":13131,"vw":66.264268},{"c":66.27,"h":66.33,"l":66.25,"n":485,"o":66.26,"t":"2026-10-15T16:15:00Z","v":18606,"vw":66.285307},{"c":66.31,"h":66.35,"l":66.26,"n":426,"o":66.27,"t":"2026-10-15T16:20:00Z","v":15179,"vw":66.295527},{"c":66.37,"h":66.37,"l":66.3,"n":445,"o":66.3,"t":"2026-10-15T16:25:00Z","v":13584,"vw":66.332928},{"c":66.42,"h":66.42,"l":66.35,"n":379,"o":66.36,"t":"2026-10-15T16:30:00Z","v":12980,"vw":66.378327},{"c":66.475,"h":66.5,"l":66.38,"n":414,"o":66.395,"t":"2026-10-15T16:35:00Z","v":14491,"vw":66.459272},{"c":66.49,"h":66.51,"l":66.45,"n":308,"o":66.49,"t":"2026-10-15T16:40:00Z","v":10314,"vw":66.478641},{"c":66.45,"h":66.48,"l":66.385,"n":390,"o":66.48,"t":"2026-10-15T16:45:00Z","v":17191,"vw":66.42256},{"c":66.42,"h":66.46,"l":66.41,"n":395,"o":66.44,"t":"2026-10-15T16:50:00Z","v":14217,"vw":66.430656},{"c":66.425,"h":66.43,"l":66.35,"n":467,"o":66.41,"t":"2026-10-15T16:55:00Z","v":17091,"vw":66.389114},{"c":66.465,"h":66.475,"l":66.42,"n":345,"o":66.42,"t":"2026-10-15T17:00:00Z","v":14640,"vw":66.443067},{"c":66.45,"h":66.46,"l":66.43,"n":361,"o":66.46,"t":"2026-10-15T17:05:00Z","v":19011,"vw":66.445765},{"c":66.435,"h":66.48,"l":66.43,"n":395,"o":66.45,"t":"2026-10-15T17:10:00Z","v":17146,"vw":66.443898},{"c":66.41,"h":66.46,"l":66.405,"n":358,"o":66.43,"t":"2026-10-15T17:15:00Z","v":13037,"vw":66.432455},{"c":66.385,"h":66.435,"l":66.3701,"n":348,"o":66.41,"t":"2026-10-15T17:20:00Z","v":15890,"vw":66.402785},{"c":66.4,"h":66.405,"l":66.37,"n":317,"o":66.385,"t":"2026-10-15T17:25:00Z","v":12576,"vw":66.389151},{"c":66.41,"h":66.415,"l":66.35,"n":513,"o":66.4,"t":"2026-10-15T17:30:00Z","v":25354,"vw":66.389291},{"c":66.335,"h":66.41,"l":66.285,"n":484,"o":66.41,"t":"2026-10-15T17:35:00Z","v":27048,"vw":66.355777},{"c":66.35,"h":66.37,"l":66.32,"n":567,"o":66.325,"t":"2026-10-15T17:40:00Z","v":28026,"vw":66.341769},{"c":66.305,"h":66.33,"l":66.265,"n":480,"o":66.33,"t":"2026-10-15T17:45:00Z","v":19787,"vw":66.290669},{"c":66.305,"h":66.35,"l":66.29,"n":459,"o":66.315,"t":"2026-10-15T17:50:00Z","v":25910,"vw":66.315615},{"c":66.24,"h":66.32,"l":66.23,"n":581,"o":66.31,"t":"2026-10-15T17:55:00Z","v":33112,"vw":66.270567},{"c":66.285,"h":66.3,"l":66.24,"n":499,"o":66.24,"t":"2026-10-15T18:00:00Z","v":21292,"vw":66.266595},{"c":66.25,"h":66.29,"l":66.25,"n":391,"o":66.28,"t":"2026-10-15T18:05:00Z","v":16706,"vw":66.269259},{"c":66.285,"h":66.29,"l":66.23,"n":346,"o":66.26,"t":"2026-10-15T18:10:00Z","v":12426,"vw":66.264035},{"c":66.24,"h":66.315,"l":66.24,"n":587,"o":66.28,"t":"2026-10-15T18:15:00Z","v":38610,"vw":66.266099},{"c":66.28,"h":66.29,"l":66.24,"n":340,"o":66.24,"t":"2026-10-15T18:20:00Z","v":16060,"vw":66.267195},{"c":66.37,"h":66.38,"l":66.27,"n":466,"o":66.2775,"t":"2026-10-15T18:25:00Z","v":20746,"vw":66.306703},{"c":66.4,"h":66.4,"l":66.37,"n":414,"o":66.375,"t":"2026-10-15T18:30:00Z","v":15741,"vw":66.385226},{"c":66.405,"h":66.41,"l":66.365,"n":380,"o":66.4,"t":"2026-10-15T18:35:00Z","v":18160,"vw":66.39542},{"c":66.295,"h":66.435,"l":66.295,"n":589,"o":66.41,"t":"2026-10-15T18:40:00Z","v":31258,"vw":66.366485},{"c":66.17,"h":66.305,"l":66.17,"n":467,"o":66.295,"t":"2026-10-15T18:45:00Z","v":25242,"vw":66.253251},{"c":66.19,"h":66.23,"l":66.17,"n":374,"o":66.18,"t":"2026-10-15T18:50:00Z","v":17372,"vw":66.206532},{"c":66.17,"h":66.19,"l":66.13,"n":495,"o":66.185,"t":"2026-10-15T18:55:00Z","v":24150,"vw":66.160275},{"c":66.17,"h":66.21,"l":66.165,"n":505,"o":66.18,"t":"2026-10-15T19:00:00Z","v":22548,"vw":66.182765},{"c":66.12,"h":66.25,"l":66.12,"n":733,"o":66.16,"t":"2026-10-15T19:05:00Z","v":36246,"vw":66.188398},{"c":66.07,"h":66.15,"l":66.07,"n":696,"o":66.12,"t":"2026-10-15T19:10:00Z","v":49492,"vw":66.12112},{"c":65.98,"h":66.07,"l":65.98,"n":491,"o":66.07,"t":"2026-10-15T19:15:00Z","v":18507,"vw":66.023175},{"c":66.101,"h":66.11,"l":65.97,"n":884,"o":65.98,"t":"2026-10-15T19:20:00Z","v":46587,"vw":66.008831},{"c":66.07,"h":66.16,"l":66.05,"n":802,"o":66.105,"t":"2026-10-15T19:25:00Z","v":33338,"vw":66.106181},{"c":66.14,"h":66.14,"l":66.04,"n":723,"o":66.1,"t":"2026-10-15T19:30:00Z","v":34113,"vw":66.085276},{"c":66.025,"h":66.15,"l":66.01,"n":697,"o":66.14,"t":"2026-10-15T19:35:00Z","v":34175,"vw":66.0736},{"c":66,"h":66.01,"l":65.925,"n":1147,"o":66.01,"t":"2026-10-15T19:40:00Z","v":96885,"vw":65.95847},{"c":65.87,"h":66,"l":65.87,"n":1010,"o":65.99,"t":"2026-10-15T19:45:00Z","v":46177,"vw":65.95168},{"c":65.92,"h":65.93,"l":65.85,"n":1276,"o":65.89,"t":"2026-10-15T19:50:00Z","v":68703,"vw":65.886655},{"c":65.98,"h":66,"l":65.83,"n":3860,"o":65.92,"t":"2026-10-15T19:55:00Z","v":270741,"vw":65.956731},{"c":65.99,"h":65.99,"l":65.99,"n":77,"o":65.99,"t":"2026-10-15T20:00:00Z","v":479779,"vw":65.99},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-15T20:55:00Z","v":120,"vw":66.28},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-15T22:55:00Z","v":100,"vw":66.1},{"c":66.015,"h":66.015,"l":66.015,"n":4,"o":66.015,"t":"2026-10-16T11:20:00Z","v":291,"vw":66.015},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-10-16T13:25:00Z","v":216,"vw":66.35},{"c":66.055,"h":66.63,"l":66.055,"n":373,"o":66.22,"t":"2026-10-16T13:30:00Z","v":144957,"vw":66.436104},{"c":66.3275,"h":66.415,"l":66.055,"n":442,"o":66.055,"t":"2026-10-16T13:35:00Z","v":22830,"vw":66.289733},{"c":66.3705,"h":66.5,"l":66.275,"n":350,"o":66.38,"t":"2026-10-16T13:40:00Z","v":16341,"vw":66.380651},{"c":66.69,"h":66.7048,"l":66.4005,"n":382,"o":66.44,"t":"2026-10-16T13:45:00Z","v":18363,"vw":66.507985},{"c":66.61,"h":66.81,"l":66.605,"n":273,"o":66.72,"t":"2026-10-16T13:50:00Z","v":9797,"vw":66.735556},{"c":66.75,"h":66.76,"l":66.62,"n":240,"o":66.62,"t":"2026-10-16T13:55:00Z","v":9160,"vw":66.697792},{"c":66.905,"h":66.92,"l":66.695,"n":328,"o":66.725,"t":"2026-10-16T14:00:00Z","v":14537,"vw":66.837236},{"c":66.785,"h":66.985,"l":66.74,"n":353,"o":66.93,"t":"2026-10-16T14:05:00Z","v":60313,"vw":66.940595},{"c":66.775,"h":66.87,"l":66.735,"n":309,"o":66.805,"t":"2026-10-16T14:10:00Z","v":11715,"vw":66.773807},{"c":66.69,"h":66.8,"l":66.67,"n":232,"o":66.78,"t":"2026-10-16T14:15:00Z","v":7830,"vw":66.739852},{"c":66.67,"h":66.73,"l":66.665,"n":234,"o":66.72,"t":"2026-10-16T14:20:00Z","v":8786,"vw":66.698643},{"c":66.91,"h":66.91,"l":66.69,"n":475,"o":66.69,"t":"2026-10-16T14:25:00Z","v":7584,"vw":66.799956},{"c":66.735,"h":66.955,"l":66.735,"n":340,"o":66.93,"t":"2026-10-16T14:30:00Z","v":11615,"vw":66.892116},{"c":66.76,"h":66.84,"l":66.73,"n":258,"o":66.73,"t":"2026-10-16T14:35:00Z","v":11458,"vw":66.787813},{"c":66.65,"h":66.79,"l":66.65,"n":302,"o":66.765,"t":"2026-10-16T14:40:00Z","v":10008,"vw":66.701968},{"c":66.61,"h":66.69,"l":66.56,"n":280,"o":66.68,"t":"2026-10-16T14:45:00Z","v":9969,"vw":66.637912},{"c":66.72,"h":66.72,"l":66.59,"n":319,"o":66.62,"t":"2026-10-16T14:50:00Z","v":9117,"vw":66.649396},{"c":66.72,"h":66.755,"l":66.63,"n":370,"o":66.73,"t":"2026-10-16T14:55:00Z","v":14580,"vw":66.701546},{"c":66.825,"h":66.83,"l":66.705,"n":238,"o":66.705,"t":"2026-10-16T15:00:00Z","v":6075,"vw":66.77835},{"c":66.96,"h":66.96,"l":66.89,"n":238,"o":66.915,"t":"2026-10-16T15:05:00Z","v":6248,"vw":66.931175},{"c":66.89,"h":67.01,"l":66.89,"n":432,"o":67,"t":"2026-10-16T15:10:00Z","v":13309,"vw":66.95713},{"c":66.91,"h":66.94,"l":66.85,"n":276,"o":66.9,"t":"2026-10-16T15:15:00Z","v":9589,"vw":66.894464},{"c":66.87,"h":66.99,"l":66.87,"n":289,"o":66.9,"t":"2026-10-16T15:20:00Z","v":9212,"vw":66.933152},{"c":66.85,"h":66.905,"l":66.84,"n":394,"o":66.875,"t":"2026-10-16T15:25:00Z","v":14621,"vw":66.869692},{"c":66.895,"h":66.92,"l":66.845,"n":256,"o":66.845,"t":"2026-10-16T15:30:00Z","v":7604,"vw":66.892117},{"c":66.895,"h":66.955,"l":66.88,"n":320,"o":66.91,"t":"2026-10-16T15:35:00Z","v":11243,"vw":66.925425},{"c":66.825,"h":66.92,"l":66.805,"n":310,"o":66.895,"t":"2026-10-16T15:40:00Z","v":10216,"vw":66.850677},{"c":66.745,"h":66.835,"l":66.735,"n":306,"o":66.83,"t":"2026-10-16T15:45:00Z","v":9808,"vw":66.78197},{"c":66.775,"h":66.8,"l":66.705,"n":285,"o":66.72,"t":"2026-10-16T15:50:00Z","v":8428,"vw":66.764619},{"c":66.76,"h":66.82,"l":66.745,"n":298,"o":66.76,"t":"2026-10-16T15:55:00Z","v":10755,"vw":66.772071},{"c":66.64,"h":66.79,"l":66.625,"n":326,"o":66.76,"t":"2026-10-16T16:00:00Z","v":10398,"vw":66.713921},{"c":66.66,"h":66.69,"l":66.6,"n":355,"o":66.64,"t":"2026-10-16T16:05:00Z","v":21701,"vw":66.635719},{"c":66.64,"h":66.685,"l":66.625,"n":357,"o":66.64,"t":"2026-10-16T16:10:00Z","v":12972,"vw":66.648365},{"c":66.62,"h":66.67,"l":66.62,"n":257,"o":66.645,"t":"2026-10-16T16:15:00Z","v":10566,"vw":66.648968},{"c":66.66,"h":66.66,"l":66.61,"n":232,"o":66.62,"t":"2026-10-16T16:20:00Z","v":13091,"vw":66.643751},{"c":66.7,"h":66.7,"l":66.66,"n":279,"o":66.66,"t":"2026-10-16T16:25:00Z","v":7845,"vw":66.670955},{"c":66.69,"h":66.74,"l":66.68,"n":277,"o":66.73,"t":"2026-10-16T16:30:00Z","v":8450,"vw":66.701545},{"c":66.73,"h":66.74,"l":66.67,"n":360,"o":66.69,"t":"2026-10-16T16:35:00Z","v":19951,"vw":66.694751},{"c":66.735,"h":66.8,"l":66.72,"n":367,"o":66.74,"t":"2026-10-16T16:40:00Z","v":15303,"vw":66.751406},{"c":66.675,"h":66.75,"l":66.67,"n":269,"o":66.71,"t":"2026-10-16T16:45:00Z","v":9181,"vw":66.721522},{"c":66.73,"h":66.73,"l":66.64,"n":281,"o":66.66,"t":"2026-10-16T16:50:00Z","v":9443,"vw":66.678705},{"c":66.75,"h":66.77,"l":66.72,"n":307,"o":66.73,"t":"2026-10-16T16:55:00Z","v":15417,"vw":66.747321},{"c":66.715,"h":66.755,"l":66.701,"n":323,"o":66.75,"t":"2026-10-16T17:00:00Z","v":11907,"vw":66.72692},{"c":66.71,"h":66.725,"l":66.665,"n":282,"o":66.715,"t":"2026-10-16T17:05:00Z","v":12789,"vw":66.689874},{"c":66.69,"h":66.715,"l":66.65,"n":271,"o":66.685,"t":"2026-10-16T17:10:00Z","v":9167,"vw":66.68112},{"c":66.69,"h":66.71,"l":66.652,"n":290,"o":66.69,"t":"2026-10-16T17:15:00Z","v":8992,"vw":66.682459},{"c":66.73,"h":66.73,"l":66.68,"n":326,"o":66.68,"t":"2026-10-16T17:20:00Z","v":9761,"vw":66.70499},{"c":66.705,"h":66.735,"l":66.68,"n":259,"o":66.735,"t":"2026-10-16T17:25:00Z","v":6195,"vw":66.714633},{"c":66.7008,"h":66.73,"l":66.6748,"n":328,"o":66.705,"t":"2026-10-16T17:30:00Z","v":14048,"vw":66.705596},{"c":66.72,"h":66.77,"l":66.71,"n":338,"o":66.71,"t":"2026-10-16T17:35:00Z","v":9980,"vw":66.742438},{"c":66.825,"h":66.825,"l":66.7,"n":391,"o":66.735,"t":"2026-10-16T17:40:00Z","v":19370,"vw":66.742668},{"c":66.8,"h":66.83,"l":66.79,"n":336,"o":66.82,"t":"2026-10-16T17:45:00Z","v":10501,"vw":66.813244},{"c":66.77,"h":66.8,"l":66.74,"n":338,"o":66.785,"t":"2026-10-16T17:50:00Z","v":9125,"vw":66.763218},{"c":66.83,"h":66.83,"l":66.75,"n":391,"o":66.765,"t":"2026-10-16T17:55:00Z","v":12971,"vw":66.792304},{"c":66.815,"h":66.87,"l":66.815,"n":452,"o":66.84,"t":"2026-10-16T18:00:00Z","v":15223,"vw":66.842482},{"c":66.76,"h":66.83,"l":66.71,"n":376,"o":66.815,"t":"2026-10-16T18:05:00Z","v":14682,"vw":66.7686},{"c":66.74,"h":66.77,"l":66.74,"n":257,"o":66.76,"t":"2026-10-16T18:10:00Z","v":10175,"vw":66.753775},{"c":66.72,"h":66.83,"l":66.72,"n":382,"o":66.74,"t":"2026-10-16T18:15:00Z","v":20000,"vw":66.77142},{"c":66.7,"h":66.73,"l":66.68,"n":335,"o":66.71,"t":"2026-10-16T18:20:00Z","v":14477,"vw":66.709118},{"c":66.655,"h":66.71,"l":66.655,"n":430,"o":66.71,"t":"2026-10-16T18:25:00Z","v":18798,"vw":66.682061},{"c":66.675,"h":66.675,"l":66.615,"n":351,"o":66.67,"t":"2026-10-16T18:30:00Z","v":11206,"vw":66.649617},{"c":66.73,"h":66.76,"l":66.69,"n":372,"o":66.69,"t":"2026-10-16T18:35:00Z","v":13593,"vw":66.731934},{"c":66.83,"h":66.845,"l":66.735,"n":338,"o":66.735,"t":"2026-10-16T18:40:00Z","v":9583,"vw":66.785631},{"c":66.77,"h":66.825,"l":66.77,"n":350,"o":66.82,"t":"2026-10-16T18:45:00Z","v":10332,"vw":66.8033},{"c":66.8,"h":66.84,"l":66.77,"n":259,"o":66.77,"t":"2026-10-16T18:50:00Z","v":10743,"vw":66.811285},{"c":66.83,"h":66.83,"l":66.785,"n":412,"o":66.81,"t":"2026-10-16T18:55:00Z","v":16097,"vw":66.800518},{"c":66.84,"h":66.84,"l":66.77,"n":381,"o":66.83,"t":"2026-10-16T19:00:00Z","v":12741,"vw":66.797357},{"c":66.81,"h":66.89,"l":66.81,"n":457,"o":66.84,"t":"2026-10-16T19:05:00Z","v":18432,"vw":66.845694},{"c":66.82,"h":66.86,"l":66.8,"n":509,"o":66.815,"t":"2026-10-16T19:10:00Z","v":35025,"vw":66.835987},{"c":66.76,"h":66.85,"l":66.751,"n":421,"o":66.825,"t":"2026-10-16T19:15:00Z","v":16607,"vw":66.806935},{"c":66.79,"h":66.8,"l":66.74,"n":441,"o":66.75,"t":"2026-10-16T19:20:00Z","v":19211,"vw":66.77518},{"c":66.83,"h":66.84,"l":66.7101,"n":729,"o":66.77,"t":"2026-10-16T19:25:00Z","v":36243,"vw":66.783067},{"c":66.8,"h":66.86,"l":66.76,"n":838,"o":66.82,"t":"2026-10-16T19:30:00Z","v":44124,"vw":66.800569},{"c":66.83,"h":66.845,"l":66.8,"n":547,"o":66.81,"t":"2026-10-16T19:35:00Z","v":26052,"vw":66.827828},{"c":66.79,"h":66.83,"l":66.77,"n":725,"o":66.83,"t":"2026-10-16T19:40:00Z","v":33540,"vw":66.803308},{"c":66.79,"h":66.82,"l":66.75,"n":985,"o":66.78,"t":"2026-10-16T19:45:00Z","v":45885,"vw":66.782613},{"c":66.76,"h":66.84,"l":66.75,"n":1502,"o":66.79,"t":"2026-10-16T19:50:00Z","v":89573,"vw":66.794241},{"c":66.83,"h":66.93,"l":66.745,"n":3879,"o":66.765,"t":"2026-10-16T19:55:00Z","v":242585,"vw":66.868395},{"c":66.85,"h":66.85,"l":66.85,"n":97,"o":66.85,"t":"2026-10-16T20:00:00Z","v":795088,"vw":66.85},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-10-19T11:00:00Z","v":141,"vw":66.4},{"c":66.225,"h":66.595,"l":66.12,"n":236,"o":66.34,"t":"2026-10-19T13:30:00Z","v":24548,"vw":66.361499},{"c":66.24,"h":66.24,"l":65.92,"n":315,"o":66.225,"t":"2026-10-19T13:35:00Z","v":32969,"vw":66.140905},{"c":65.97,"h":66.245,"l":65.97,"n":368,"o":66.2151,"t":"2026-10-19T13:40:00Z","v":22663,"vw":66.061819},{"c":65.905,"h":65.96,"l":65.84,"n":269,"o":65.905,"t":"2026-10-19T13:45:00Z","v":12224,"vw":65.890703},{"c":65.56,"h":65.895,"l":65.56,"n":392,"o":65.895,"t":"2026-10-19T13:50:00Z","v":17146,"vw":65.68484},{"c":65.65,"h":65.775,"l":65.57,"n":397,"o":65.57,"t":"2026-10-19T13:55:00Z","v":21243,"vw":65.692742},{"c":65.6,"h":65.65,"l":65.43,"n":511,"o":65.65,"t":"2026-10-19T14:00:00Z","v":23693,"vw":65.555107},{"c":65.58,"h":65.7,"l":65.535,"n":382,"o":65.58,"t":"2026-10-19T14:05:00Z","v":21698,"vw":65.640064},{"c":65.36,"h":65.53,"l":65.17,"n":676,"o":65.53,"t":"2026-10-19T14:10:00Z","v":49607,"vw":65.31336},{"c":64.98,"h":65.32,"l":64.96,"n":691,"o":65.3,"t":"2026-10-19T14:15:00Z","v":41753,"vw":65.161458},{"c":64.91,"h":64.98,"l":64.8,"n":443,"o":64.96,"t":"2026-10-19T14:20:00Z","v":20127,"vw":64.878585},{"c":64.92,"h":65,"l":64.86,"n":425,"o":64.9,"t":"2026-10-19T14:25:00Z","v":15968,"vw":64.939585},{"c":64.59,"h":64.94,"l":64.45,"n":1313,"o":64.93,"t":"2026-10-19T14:30:00Z","v":222772,"vw":64.557112},{"c":64.735,"h":64.845,"l":64.605,"n":1107,"o":64.65,"t":"2026-10-19T14:35:00Z","v":110640,"vw":64.68952},{"c":64.65,"h":64.71,"l":64.6,"n":762,"o":64.71,"t":"2026-10-19T14:40:00Z","v":83414,"vw":64.657961},{"c":64.61,"h":64.68,"l":64.48,"n":1059,"o":64.6703,"t":"2026-10-19T14:45:00Z","v":134558,"vw":64.56964},{"c":64.525,"h":64.59,"l":64.44,"n":514,"o":64.58,"t":"2026-10-19T14:50:00Z","v":19468,"vw":64.534389},{"c":64.55,"h":64.555,"l":64.45,"n":421,"o":64.49,"t":"2026-10-19T14:55:00Z","v":13157,"vw":64.508543},{"c":64.64,"h":64.71,"l":64.52,"n":1035,"o":64.55,"t":"2026-10-19T15:00:00Z","v":86970,"vw":64.657486},{"c":64.72,"h":64.72,"l":64.58,"n":770,"o":64.64,"t":"2026-10-19T15:05:00Z","v":48726,"vw":64.66819},{"c":64.875,"h":64.89,"l":64.67,"n":541,"o":64.71,"t":"2026-10-19T15:10:00Z","v":25240,"vw":64.753322},{"c":64.77,"h":64.875,"l":64.72,"n":680,"o":64.865,"t":"2026-10-19T15:15:00Z","v":35474,"vw":64.803354},{"c":64.61,"h":64.79,"l":64.56,"n":546,"o":64.79,"t":"2026-10-19T15:20:00Z","v":27364,"vw":64.63249},{"c":64.64,"h":64.7,"l":64.58,"n":477,"o":64.6,"t":"2026-10-19T15:25:00Z","v":19845,"vw":64.644641},{"c":64.63,"h":64.67,"l":64.6,"n":416,"o":64.625,"t":"2026-10-19T15:30:00Z","v":16970,"vw":64.64468},{"c":64.735,"h":64.78,"l":64.635,"n":435,"o":64.645,"t":"2026-10-19T15:35:00Z","v":20673,"vw":64.718572},{"c":64.8,"h":64.82,"l":64.71,"n":627,"o":64.72,"t":"2026-10-19T15:40:00Z","v":33684,"vw":64.772895},{"c":64.73,"h":64.855,"l":64.73,"n":665,"o":64.8,"t":"2026-10-19T15:45:00Z","v":40708,"vw":64.813861},{"c":64.77,"h":64.78,"l":64.7,"n":467,"o":64.735,"t":"2026-10-19T15:50:00Z","v":25171,"vw":64.757353},{"c":64.74,"h":64.775,"l":64.74,"n":353,"o":64.775,"t":"2026-10-19T15:55:00Z","v":12631,"vw":64.757838},{"c":64.92,"h":64.94,"l":64.71,"n":864,"o":64.75,"t":"2026-10-19T16:00:00Z","v":62996,"vw":64.76291},{"c":64.908,"h":64.92,"l":64.85,"n":457,"o":64.92,"t":"2026-10-19T16:05:00Z","v":23594,"vw":64.877136},{"c":64.775,"h":64.915,"l":64.77,"n":466,"o":64.905,"t":"2026-10-19T16:10:00Z","v":20301,"vw":64.82853},{"c":64.72,"h":64.82,"l":64.71,"n":534,"o":64.775,"t":"2026-10-19T16:15:00Z","v":23549,"vw":64.774426},{"c":64.635,"h":64.725,"l":64.63,"n":548,"o":64.725,"t":"2026-10-19T16:20:00Z","v":29144,"vw":64.674356},{"c":64.625,"h":64.635,"l":64.5778,"n":440,"o":64.635,"t":"2026-10-19T16:25:00Z","v":15678,"vw":64.607492},{"c":64.645,"h":64.65,"l":64.56,"n":417,"o":64.63,"t":"2026-10-19T16:30:00Z","v":15798,"vw":64.596444},{"c":64.56,"h":64.63,"l":64.55,"n":323,"o":64.63,"t":"2026-10-19T16:35:00Z","v":12657,"vw":64.576926},{"c":64.63,"h":64.635,"l":64.54,"n":418,"o":64.59,"t":"2026-10-19T16:40:00Z","v":42101,"vw":64.559699},{"c":64.46,"h":64.64,"l":64.46,"n":564,"o":64.625,"t":"2026-10-19T16:45:00Z","v":28436,"vw":64.553136},{"c":64.45,"h":64.49,"l":64.43,"n":361,"o":64.46,"t":"2026-10-19T16:50:00Z","v":16015,"vw":64.463374},{"c":64.42,"h":64.46,"l":64.4,"n":450,"o":64.46,"t":"2026-10-19T16:55:00Z","v":17934,"vw":64.427121},{"c":64.39,"h":64.46,"l":64.38,"n":397,"o":64.43,"t":"2026-10-19T17:00:00Z","v":23052,"vw":64.410947},{"c":64.405,"h":64.42,"l":64.35,"n":424,"o":64.375,"t":"2026-10-19T17:05:00Z","v":31536,"vw":64.383851},{"c":64.335,"h":64.4132,"l":64.315,"n":366,"o":64.3968,"t":"2026-10-19T17:10:00Z","v":23365,"vw":64.354001},{"c":64.31,"h":64.365,"l":64.3,"n":437,"o":64.32,"t":"2026-10-19T17:15:00Z","v":20831,"vw":64.337374},{"c":64.35,"h":64.36,"l":64.29,"n":329,"o":64.31,"t":"2026-10-19T17:20:00Z","v":16501,"vw":64.317968},{"c":64.335,"h":64.36,"l":64.33,"n":363,"o":64.35,"t":"2026-10-19T17:25:00Z","v":23702,"vw":64.348134},{"c":64.3051,"h":64.34,"l":64.275,"n":410,"o":64.34,"t":"2026-10-19T17:30:00Z","v":21851,"vw":64.298246},{"c":64.305,"h":64.35,"l":64.2825,"n":373,"o":64.305,"t":"2026-10-19T17:35:00Z","v":18749,"vw":64.311719},{"c":64.3,"h":64.33,"l":64.25,"n":398,"o":64.305,"t":"2026-10-19T17:40:00Z","v":21176,"vw":64.285417},{"c":64.29,"h":64.33,"l":64.275,"n":350,"o":64.305,"t":"2026-10-19T17:45:00Z","v":14761,"vw":64.305714},{"c":64.3,"h":64.31,"l":64.25,"n":289,"o":64.29,"t":"2026-10-19T17:50:00Z","v":13502,"vw":64.280268},{"c":64.36,"h":64.36,"l":64.29,"n":382,"o":64.3,"t":"2026-10-19T17:55:00Z","v":25136,"vw":64.325701},{"c":64.295,"h":64.36,"l":64.275,"n":485,"o":64.35,"t":"2026-10-19T18:00:00Z","v":25971,"vw":64.302872},{"c":64.34,"h":64.34,"l":64.28,"n":386,"o":64.29,"t":"2026-10-19T18:05:00Z","v":14183,"vw":64.303708},{"c":64.27,"h":64.34,"l":64.27,"n":348,"o":64.34,"t":"2026-10-19T18:10:00Z","v":15827,"vw":64.298803},{"c":64.32,"h":64.32,"l":64.27,"n":317,"o":64.27,"t":"2026-10-19T18:15:00Z","v":18387,"vw":64.290186},{"c":64.295,"h":64.315,"l":64.235,"n":394,"o":64.315,"t":"2026-10-19T18:20:00Z","v":17876,"vw":64.27314},{"c":64.27,"h":64.3,"l":64.27,"n":333,"o":64.29,"t":"2026-10-19T18:25:00Z","v":16772,"vw":64.282567},{"c":64.27,"h":64.27,"l":64.205,"n":484,"o":64.27,"t":"2026-10-19T18:30:00Z","v":44418,"vw":64.228862},{"c":64.27,"h":64.29,"l":64.24,"n":398,"o":64.27,"t":"2026-10-19T18:35:00Z","v":41390,"vw":64.258625},{"c":64.26,"h":64.29,"l":64.22,"n":407,"o":64.26,"t":"2026-10-19T18:40:00Z","v":31143,"vw":64.24964},{"c":64.29,"h":64.3,"l":64.175,"n":476,"o":64.25,"t":"2026-10-19T18:45:00Z","v":35572,"vw":64.209365},{"c":64.255,"h":64.31,"l":64.23,"n":473,"o":64.2924,"t":"2026-10-19T18:50:00Z","v":53444,"vw":64.285556},{"c":64.195,"h":64.28,"l":64.17,"n":479,"o":64.24,"t":"2026-10-19T18:55:00Z","v":28965,"vw":64.230867},{"c":64.19,"h":64.2,"l":64.08,"n":631,"o":64.185,"t":"2026-10-19T19:00:00Z","v":75853,"vw":64.129131},{"c":64.18,"h":64.195,"l":64.13,"n":419,"o":64.195,"t":"2026-10-19T19:05:00Z","v":20371,"vw":64.167656},{"c":64.245,"h":64.315,"l":64.15,"n":689,"o":64.185,"t":"2026-10-19T19:10:00Z","v":57168,"vw":64.207327},{"c":64.16,"h":64.23,"l":64.15,"n":766,"o":64.23,"t":"2026-10-19T19:15:00Z","v":47567,"vw":64.191859},{"c":64.215,"h":64.23,"l":64.14,"n":973,"o":64.17,"t":"2026-10-19T19:20:00Z","v":67963,"vw":64.177273},{"c":64.245,"h":64.245,"l":64.145,"n":682,"o":64.21,"t":"2026-10-19T19:25:00Z","v":36155,"vw":64.200485},{"c":64.22,"h":64.235,"l":64.145,"n":821,"o":64.23,"t":"2026-10-19T19:30:00Z","v":45617,"vw":64.188946},{"c":64.46,"h":64.46,"l":64.23,"n":741,"o":64.23,"t":"2026-10-19T19:35:00Z","v":43858,"vw":64.347399},{"c":64.46,"h":64.49,"l":64.395,"n":841,"o":64.47,"t":"2026-10-19T19:40:00Z","v":48734,"vw":64.44887},{"c":64.755,"h":64.755,"l":64.4,"n":874,"o":64.45,"t":"2026-10-19T19:45:00Z","v":51740,"vw":64.535578},{"c":64.74,"h":64.795,"l":64.64,"n":1489,"o":64.72,"t":"2026-10-19T19:50:00Z","v":92516,"vw":64.727246},{"c":64.47,"h":64.79,"l":64.4,"n":3452,"o":64.74,"t":"2026-10-19T19:55:00Z","v":228413,"vw":64.52139},{"c":64.53,"h":64.53,"l":64.48,"n":72,"o":64.48,"t":"2026-10-19T20:00:00Z","v":628073,"vw":64.480008},{"c":64.84,"h":64.99,"l":64.69,"n":209,"o":64.87,"t":"2026-10-20T13:30:00Z","v":34244,"vw":64.862231},{"c":65.25,"h":65.25,"l":64.885,"n":320,"o":64.91,"t":"2026-10-20T13:35:00Z","v":38223,"vw":65.061792},{"c":65.45,"h":65.49,"l":65.27,"n":270,"o":65.27,"t":"2026-10-20T13:40:00Z","v":28008,"vw":65.380728},{"c":65.575,"h":65.71,"l":65.45,"n":436,"o":65.49,"t":"2026-10-20T13:45:00Z","v":46338,"vw":65.591343},{"c":65.505,"h":65.695,"l":65.5,"n":280,"o":65.585,"t":"2026-10-20T13:50:00Z","v":15783,"vw":65.588534},{"c":65.25,"h":65.54,"l":65.215,"n":257,"o":65.5,"t":"2026-10-20T13:55:00Z","v":14789,"vw":65.437891},{"c":65.2,"h":65.3,"l":65.0501,"n":292,"o":65.23,"t":"2026-10-20T14:00:00Z","v":16901,"vw":65.192691},{"c":65.055,"h":65.21,"l":65.04,"n":283,"o":65.21,"t":"2026-10-20T14:05:00Z","v":8902,"vw":65.079443},{"c":65.01,"h":65.1199,"l":64.99,"n":331,"o":65.055,"t":"2026-10-20T14:10:00Z","v":17319,"vw":65.039172},{"c":65.19,"h":65.19,"l":64.99,"n":233,"o":65.01,"t":"2026-10-20T14:15:00Z","v":12012,"vw":65.058832},{"c":65.215,"h":65.2389,"l":65.1,"n":257,"o":65.16,"t":"2026-10-20T14:20:00Z","v":10481,"vw":65.165508},{"c":65.215,"h":65.22,"l":65.085,"n":349,"o":65.16,"t":"2026-10-20T14:25:00Z","v":14940,"vw":65.149924},{"c":65.28,"h":65.34,"l":65.21,"n":863,"o":65.24,"t":"2026-10-20T14:30:00Z","v":113790,"vw":65.245009},{"c":65.32,"h":65.38,"l":65.274,"n":391,"o":65.2825,"t":"2026-10-20T14:35:00Z","v":34106,"vw":65.297483},{"c":65.41,"h":65.415,"l":65.3,"n":271,"o":65.33,"t":"2026-10-20T14:40:00Z","v":10331,"vw":65.354116},{"c":65.37,"h":65.45,"l":65.37,"n":384,"o":65.38,"t":"2026-10-20T14:45:00Z","v":11698,"vw":65.396852},{"c":65.37,"h":65.42,"l":65.35,"n":326,"o":65.39,"t":"2026-10-20T14:50:00Z","v":12253,"vw":65.383039},{"c":65.39,"h":65.39,"l":65.3201,"n":296,"o":65.38,"t":"2026-10-20T14:55:00Z","v":13840,"vw":65.354322},{"c":65.28,"h":65.42,"l":65.265,"n":421,"o":65.38,"t":"2026-10-20T15:00:00Z","v":15969,"vw":65.321735},{"c":65.28,"h":65.355,"l":65.22,"n":266,"o":65.29,"t":"2026-10-20T15:05:00Z","v":10263,"vw":65.295293},{"c":65.32,"h":65.34,"l":65.26,"n":435,"o":65.28,"t":"2026-10-20T15:10:00Z","v":25940,"vw":65.285084},{"c":65.455,"h":65.46,"l":65.34,"n":346,"o":65.34,"t":"2026-10-20T15:15:00Z","v":16296,"vw":65.422349},{"c":65.4311,"h":65.525,"l":65.43,"n":356,"o":65.47,"t":"2026-10-20T15:20:00Z","v":16654,"vw":65.468285},{"c":65.38,"h":65.445,"l":65.35,"n":272,"o":65.445,"t":"2026-10-20T15:25:00Z","v":10489,"vw":65.377878},{"c":65.435,"h":65.4563,"l":65.39,"n":271,"o":65.39,"t":"2026-10-20T15:30:00Z","v":19474,"vw":65.428989},{"c":65.575,"h":65.58,"l":65.435,"n":368,"o":65.435,"t":"2026-10-20T15:35:00Z","v":19328,"vw":65.512682},{"c":65.52,"h":65.58,"l":65.505,"n":369,"o":65.565,"t":"2026-10-20T15:40:00Z","v":15503,"vw":65.523478},{"c":65.5,"h":65.54,"l":65.46,"n":473,"o":65.54,"t":"2026-10-20T15:45:00Z","v":30429,"vw":65.494302},{"c":65.57,"h":65.57,"l":65.5,"n":278,"o":65.5,"t":"2026-10-20T15:50:00Z","v":9242,"vw":65.539237},{"c":65.56,"h":65.595,"l":65.55,"n":273,"o":65.575,"t":"2026-10-20T15:55:00Z","v":10412,"vw":65.568721},{"c":65.48,"h":65.565,"l":65.47,"n":759,"o":65.55,"t":"2026-10-20T16:00:00Z","v":73240,"vw":65.512081},{"c":65.46,"h":65.5,"l":65.445,"n":322,"o":65.485,"t":"2026-10-20T16:05:00Z","v":12059,"vw":65.473144},{"c":65.485,"h":65.515,"l":65.48,"n":289,"o":65.49,"t":"2026-10-20T16:10:00Z","v":13488,"vw":65.497095},{"c":65.5,"h":65.5,"l":65.455,"n":321,"o":65.49,"t":"2026-10-20T16:15:00Z","v":13325,"vw":65.47853},{"c":65.565,"h":65.57,"l":65.51,"n":329,"o":65.51,"t":"2026-10-20T16:20:00Z","v":15967,"vw":65.53831},{"c":65.54,"h":65.6099,"l":65.54,"n":284,"o":65.575,"t":"2026-10-20T16:25:00Z","v":11733,"vw":65.576216},{"c":65.6,"h":65.62,"l":65.55,"n":295,"o":65.55,"t":"2026-10-20T16:30:00Z","v":12097,"vw":65.586798},{"c":65.6,"h":65.6,"l":65.56,"n":414,"o":65.6,"t":"2026-10-20T16:35:00Z","v":21243,"vw":65.587098},{"c":65.62,"h":65.64,"l":65.6,"n":302,"o":65.62,"t":"2026-10-20T16:40:00Z","v":16782,"vw":65.620777},{"c":65.65,"h":65.665,"l":65.6,"n":387,"o":65.61,"t":"2026-10-20T16:45:00Z","v":18074,"vw":65.616364},{"c":65.615,"h":65.65,"l":65.6,"n":358,"o":65.65,"t":"2026-10-20T16:50:00Z","v":13548,"vw":65.624133},{"c":65.56,"h":65.62,"l":65.56,"n":457,"o":65.62,"t":"2026-10-20T16:55:00Z","v":28012,"vw":65.601399},{"c":65.56,"h":65.58,"l":65.55,"n":313,"o":65.56,"t":"2026-10-20T17:00:00Z","v":14823,"vw":65.566377},{"c":65.565,"h":65.59,"l":65.545,"n":311,"o":65.56,"t":"2026-10-20T17:05:00Z","v":13610,"vw":65.568604},{"c":65.535,"h":65.565,"l":65.535,"n":372,"o":65.56,"t":"2026-10-20T17:10:00Z","v":14949,"vw":65.550667},{"c":65.53,"h":65.55,"l":65.515,"n":338,"o":65.535,"t":"2026-10-20T17:15:00Z","v":13766,"vw":65.530941},{"c":65.55,"h":65.55,"l":65.51,"n":318,"o":65.53,"t":"2026-10-20T17:20:00Z","v":14792,"vw":65.53607},{"c":65.52,"h":65.56,"l":65.505,"n":318,"o":65.56,"t":"2026-10-20T17:25:00Z","v":20703,"vw":65.527927},{"c":65.535,"h":65.54,"l":65.51,"n":342,"o":65.53,"t":"2026-10-20T17:30:00Z","v":16853,"vw":65.527161},{"c":65.55,"h":65.57,"l":65.4963,"n":387,"o":65.535,"t":"2026-10-20T17:35:00Z","v":15565,"vw":65.525457},{"c":65.56,"h":65.58,"l":65.54,"n":285,"o":65.555,"t":"2026-10-20T17:40:00Z","v":10883,"vw":65.552661},{"c":65.58,"h":65.585,"l":65.56,"n":318,"o":65.56,"t":"2026-10-20T17:45:00Z","v":14236,"vw":65.57215},{"c":65.62,"h":65.66,"l":65.575,"n":382,"o":65.58,"t":"2026-10-20T17:50:00Z","v":17511,"vw":65.609242},{"c":65.655,"h":65.67,"l":65.62,"n":337,"o":65.63,"t":"2026-10-20T17:55:00Z","v":10873,"vw":65.640024},{"c":65.725,"h":65.725,"l":65.59,"n":518,"o":65.67,"t":"2026-10-20T18:00:00Z","v":34992,"vw":65.629923},{"c":65.655,"h":65.735,"l":65.65,"n":487,"o":65.72,"t":"2026-10-20T18:05:00Z","v":20485,"vw":65.69412},{"c":65.62,"h":65.655,"l":65.59,"n":563,"o":65.655,"t":"2026-10-20T18:10:00Z","v":20894,"vw":65.619573},{"c":65.61,"h":65.64,"l":65.605,"n":242,"o":65.625,"t":"2026-10-20T18:15:00Z","v":7518,"vw":65.617963},{"c":65.61,"h":65.62,"l":65.605,"n":419,"o":65.61,"t":"2026-10-20T18:20:00Z","v":22471,"vw":65.610907},{"c":65.615,"h":65.62,"l":65.58,"n":330,"o":65.61,"t":"2026-10-20T18:25:00Z","v":12673,"vw":65.596099},{"c":65.645,"h":65.67,"l":65.615,"n":430,"o":65.615,"t":"2026-10-20T18:30:00Z","v":18462,"vw":65.640795},{"c":65.59,"h":65.65,"l":65.59,"n":465,"o":65.645,"t":"2026-10-20T18:35:00Z","v":21675,"vw":65.628982},{"c":65.565,"h":65.59,"l":65.565,"n":395,"o":65.59,"t":"2026-10-20T18:40:00Z","v":16460,"vw":65.578259},{"c":65.6,"h":65.6,"l":65.57,"n":394,"o":65.57,"t":"2026-10-20T18:45:00Z","v":16770,"vw":65.583035},{"c":65.565,"h":65.61,"l":65.535,"n":760,"o":65.6,"t":"2026-10-20T18:50:00Z","v":35786,"vw":65.574919},{"c":65.47,"h":65.56,"l":65.46,"n":385,"o":65.56,"t":"2026-10-20T18:55:00Z","v":12183,"vw":65.516427},{"c":65.47,"h":65.545,"l":65.45,"n":738,"o":65.47,"t":"2026-10-20T19:00:00Z","v":34351,"vw":65.482535},{"c":65.47,"h":65.49,"l":65.465,"n":545,"o":65.47,"t":"2026-10-20T19:05:00Z","v":22150,"vw":65.478711},{"c":65.46,"h":65.495,"l":65.42,"n":1144,"o":65.47,"t":"2026-10-20T19:10:00Z","v":103387,"vw":65.453776},{"c":65.48,"h":65.48,"l":65.42,"n":777,"o":65.46,"t":"2026-10-20T19:15:00Z","v":40994,"vw":65.448101},{"c":65.35,"h":65.49,"l":65.24,"n":5290,"o":65.48,"t":"2026-10-20T19:20:00Z","v":420543,"vw":65.348944},{"c":65.4,"h":65.4,"l":65.335,"n":737,"o":65.35,"t":"2026-10-20T19:25:00Z","v":37237,"vw":65.369133},{"c":65.45,"h":65.49,"l":65.361,"n":1100,"o":65.39,"t":"2026-10-20T19:30:00Z","v":61574,"vw":65.426887},{"c":65.44,"h":65.465,"l":65.4,"n":949,"o":65.445,"t":"2026-10-20T19:35:00Z","v":44309,"vw":65.430799},{"c":65.5,"h":65.52,"l":65.415,"n":996,"o":65.44,"t":"2026-10-20T19:40:00Z","v":53573,"vw":65.466123},{"c":65.455,"h":65.49,"l":65.42,"n":909,"o":65.49,"t":"2026-10-20T19:45:00Z","v":54639,"vw":65.450551},{"c":65.345,"h":65.44,"l":65.33,"n":1118,"o":65.44,"t":"2026-10-20T19:50:00Z","v":67547,"vw":65.373341},{"c":65.43,"h":65.46,"l":65.325,"n":3668,"o":65.345,"t":"2026-10-20T19:55:00Z","v":254615,"vw":65.408096},{"c":65.49,"h":65.49,"l":65.44,"n":79,"o":65.44,"t":"2026-10-20T20:00:00Z","v":588628,"vw":65.440009},{"c":65.43,"h":65.43,"l":65.43,"n":3,"o":65.43,"t":"2026-10-21T12:05:00Z","v":171,"vw":65.43},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-10-21T13:10:00Z","v":1000,"vw":65.43},{"c":65.44,"h":65.44,"l":65.44,"n":1,"o":65.44,"t":"2026-10-21T13:15:00Z","v":150,"vw":65.44},{"c":65.67,"h":65.705,"l":65.45,"n":201,"o":65.64,"t":"2026-10-21T13:30:00Z","v":39251,"vw":65.642636},{"c":65.555,"h":65.63,"l":65.5,"n":415,"o":65.6,"t":"2026-10-21T13:35:00Z","v":22690,"vw":65.56473},{"c":65.53,"h":65.64,"l":65.47,"n":267,"o":65.61,"t":"2026-10-21T13:40:00Z","v":11765,"vw":65.570827},{"c":65.65,"h":65.67,"l":65.52,"n":377,"o":65.56,"t":"2026-10-21T13:45:00Z","v":12528,"vw":65.611314},{"c":65.59,"h":65.71,"l":65.59,"n":327,"o":65.685,"t":"2026-10-21T13:50:00Z","v":9557,"vw":65.645355},{"c":65.445,"h":65.56,"l":65.42,"n":414,"o":65.56,"t":"2026-10-21T13:55:00Z","v":10634,"vw":65.491492},{"c":65.495,"h":65.51,"l":65.35,"n":359,"o":65.44,"t":"2026-10-21T14:00:00Z","v":9445,"vw":65.431895},{"c":65.3901,"h":65.5599,"l":65.3901,"n":485,"o":65.47,"t":"2026-10-21T14:05:00Z","v":24867,"vw":65.489014},{"c":65.5,"h":65.55,"l":65.44,"n":443,"o":65.44,"t":"2026-10-21T14:10:00Z","v":18458,"vw":65.510504},{"c":65.5871,"h":65.62,"l":65.45,"n":442,"o":65.46,"t":"2026-10-21T14:15:00Z","v":26316,"vw":65.550825},{"c":65.52,"h":65.62,"l":65.52,"n":454,"o":65.595,"t":"2026-10-21T14:20:00Z","v":15280,"vw":65.588023},{"c":65.51,"h":65.55,"l":65.46,"n":503,"o":65.535,"t":"2026-10-21T14:25:00Z","v":8071,"vw":65.510094},{"c":65.52,"h":65.59,"l":65.51,"n":425,"o":65.51,"t":"2026-10-21T14:30:00Z","v":12218,"vw":65.54859},{"c":65.69,"h":65.7,"l":65.52,"n":453,"o":65.52,"t":"2026-10-21T14:35:00Z","v":16611,"vw":65.621257},{"c":65.66,"h":65.68,"l":65.62,"n":482,"o":65.67,"t":"2026-10-21T14:40:00Z","v":21603,"vw":65.653258},{"c":65.72,"h":65.75,"l":65.65,"n":539,"o":65.65,"t":"2026-10-21T14:45:00Z","v":29099,"vw":65.691473},{"c":65.68,"h":65.72,"l":65.62,"n":342,"o":65.72,"t":"2026-10-21T14:50:00Z","v":13058,"vw":65.660282},{"c":65.65,"h":65.71,"l":65.645,"n":246,"o":65.7,"t":"2026-10-21T14:55:00Z","v":8519,"vw":65.666136},{"c":65.5994,"h":65.63,"l":65.57,"n":297,"o":65.63,"t":"2026-10-21T15:00:00Z","v":8601,"vw":65.599766},{"c":65.6019,"h":65.64,"l":65.555,"n":403,"o":65.615,"t":"2026-10-21T15:05:00Z","v":33243,"vw":65.594552},{"c":65.4622,"h":65.6,"l":65.4622,"n":323,"o":65.6,"t":"2026-10-21T15:10:00Z","v":15900,"vw":65.52443},{"c":65.435,"h":65.51,"l":65.435,"n":333,"o":65.46,"t":"2026-10-21T15:15:00Z","v":10175,"vw":65.464303},{"c":65.505,"h":65.52,"l":65.43,"n":307,"o":65.45,"t":"2026-10-21T15:20:00Z","v":15228,"vw":65.463993},{"c":65.54,"h":65.54,"l":65.505,"n":315,"o":65.51,"t":"2026-10-21T15:25:00Z","v":9482,"vw":65.526227},{"c":65.46,"h":65.55,"l":65.42,"n":347,"o":65.55,"t":"2026-10-21T15:30:00Z","v":11375,"vw":65.483764},{"c":65.49,"h":65.505,"l":65.44,"n":386,"o":65.455,"t":"2026-10-21T15:35:00Z","v":24068,"vw":65.453496},{"c":65.505,"h":65.535,"l":65.49,"n":316,"o":65.5,"t":"2026-10-21T15:40:00Z","v":11193,"vw":65.512054},{"c":65.55,"h":65.585,"l":65.505,"n":324,"o":65.51,"t":"2026-10-21T15:45:00Z","v":9858,"vw":65.539797},{"c":65.62,"h":65.62,"l":65.54,"n":289,"o":65.54,"t":"2026-10-21T15:50:00Z","v":6947,"vw":65.585547},{"c":65.65,"h":65.66,"l":65.59,"n":554,"o":65.62,"t":"2026-10-21T15:55:00Z","v":48893,"vw":65.615134},{"c":65.665,"h":65.68,"l":65.63,"n":430,"o":65.65,"t":"2026-10-21T16:00:00Z","v":30938,"vw":65.644606},{"c":65.75,"h":65.77,"l":65.66,"n":379,"o":65.67,"t":"2026-10-21T16:05:00Z","v":11222,"vw":65.710939},{"c":65.77,"h":65.79,"l":65.75,"n":298,"o":65.755,"t":"2026-10-21T16:10:00Z","v":10388,"vw":65.766633},{"c":65.72,"h":65.76,"l":65.715,"n":262,"o":65.76,"t":"2026-10-21T16:15:00Z","v":11180,"vw":65.72771},{"c":65.735,"h":65.745,"l":65.705,"n":324,"o":65.72,"t":"2026-10-21T16:20:00Z","v":17239,"vw":65.723815},{"c":65.765,"h":65.77,"l":65.7,"n":280,"o":65.725,"t":"2026-10-21T16:25:00Z","v":8208,"vw":65.724463},{"c":65.73,"h":65.75,"l":65.725,"n":308,"o":65.75,"t":"2026-10-21T16:30:00Z","v":12328,"vw":65.73517},{"c":65.79,"h":65.8,"l":65.725,"n":305,"o":65.73,"t":"2026-10-21T16:35:00Z","v":13190,"vw":65.74917},{"c":65.73,"h":65.78,"l":65.6925,"n":433,"o":65.78,"t":"2026-10-21T16:40:00Z","v":18866,"vw":65.724298},{"c":65.73,"h":65.75,"l":65.71,"n":331,"o":65.71,"t":"2026-10-21T16:45:00Z","v":15908,"vw":65.732277},{"c":65.68,"h":65.73,"l":65.67,"n":318,"o":65.73,"t":"2026-10-21T16:50:00Z","v":17809,"vw":65.708329},{"c":65.685,"h":65.7,"l":65.655,"n":464,"o":65.67,"t":"2026-10-21T16:55:00Z","v":21177,"vw":65.675309},{"c":65.675,"h":65.69,"l":65.65,"n":337,"o":65.68,"t":"2026-10-21T17:00:00Z","v":14699,"vw":65.672907},{"c":65.705,"h":65.71,"l":65.64,"n":283,"o":65.66,"t":"2026-10-21T17:05:00Z","v":11574,"vw":65.665922},{"c":65.66,"h":65.7,"l":65.655,"n":439,"o":65.7,"t":"2026-10-21T17:10:00Z","v":15811,"vw":65.675044},{"c":65.605,"h":65.665,"l":65.605,"n":288,"o":65.665,"t":"2026-10-21T17:15:00Z","v":7732,"vw":65.641529},{"c":65.61,"h":65.61,"l":65.575,"n":251,"o":65.61,"t":"2026-10-21T17:20:00Z","v":8467,"vw":65.596319},{"c":65.64,"h":65.64,"l":65.605,"n":290,"o":65.62,"t":"2026-10-21T17:25:00Z","v":9193,"vw":65.622029},{"c":65.59,"h":65.64,"l":65.59,"n":383,"o":65.64,"t":"2026-10-21T17:30:00Z","v":16356,"vw":65.630448},{"c":65.63,"h":65.6451,"l":65.59,"n":344,"o":65.6,"t":"2026-10-21T17:35:00Z","v":14284,"vw":65.617926},{"c":65.67,"h":65.685,"l":65.625,"n":289,"o":65.63,"t":"2026-10-21T17:40:00Z","v":10989,"vw":65.65538},{"c":65.72,"h":65.72,"l":65.66,"n":379,"o":65.66,"t":"2026-10-21T17:45:00Z","v":15320,"vw":65.698671},{"c":65.655,"h":65.725,"l":65.655,"n":428,"o":65.72,"t":"2026-10-21T17:50:00Z","v":18638,"vw":65.690153},{"c":65.64,"h":65.685,"l":65.62,"n":290,"o":65.655,"t":"2026-10-21T17:55:00Z","v":12312,"vw":65.649608},{"c":65.65,"h":65.65,"l":65.6,"n":477,"o":65.63,"t":"2026-10-21T18:00:00Z","v":24219,"vw":65.621442},{"c":65.655,"h":65.665,"l":65.63,"n":358,"o":65.64,"t":"2026-10-21T18:05:00Z","v":12430,"vw":65.64707},{"c":65.68,"h":65.68,"l":65.64,"n":326,"o":65.655,"t":"2026-10-21T18:10:00Z","v":13336,"vw":65.659994},{"c":65.695,"h":65.695,"l":65.66,"n":633,"o":65.67,"t":"2026-10-21T18:15:00Z","v":12578,"vw":65.671008},{"c":65.68,"h":65.71,"l":65.67,"n":731,"o":65.7,"t":"2026-10-21T18:20:00Z","v":15077,"vw":65.688328},{"c":65.72,"h":65.73,"l":65.705,"n":470,"o":65.705,"t":"2026-10-21T18:25:00Z","v":10366,"vw":65.720445},{"c":65.75,"h":65.75,"l":65.715,"n":352,"o":65.72,"t":"2026-10-21T18:30:00Z","v":14769,"vw":65.729081},{"c":65.77,"h":65.77,"l":65.735,"n":310,"o":65.75,"t":"2026-10-21T18:35:00Z","v":12124,"vw":65.754168},{"c":65.785,"h":65.79,"l":65.76,"n":296,"o":65.765,"t":"2026-10-21T18:40:00Z","v":9359,"vw":65.768636},{"c":65.715,"h":65.78,"l":65.715,"n":472,"o":65.78,"t":"2026-10-21T18:45:00Z","v":24240,"vw":65.760428},{"c":65.65,"h":65.76,"l":65.63,"n":666,"o":65.71,"t":"2026-10-21T18:50:00Z","v":31977,"vw":65.678282},{"c":65.565,"h":65.64,"l":65.56,"n":469,"o":65.64,"t":"2026-10-21T18:55:00Z","v":19251,"vw":65.576334},{"c":65.59,"h":65.605,"l":65.5303,"n":567,"o":65.565,"t":"2026-10-21T19:00:00Z","v":33164,"vw":65.568677},{"c":65.5,"h":65.59,"l":65.5,"n":418,"o":65.59,"t":"2026-10-21T19:05:00Z","v":19679,"vw":65.544765},{"c":65.56,"h":65.615,"l":65.485,"n":438,"o":65.495,"t":"2026-10-21T19:10:00Z","v":32589,"vw":65.514455},{"c":65.54,"h":65.64,"l":65.53,"n":615,"o":65.56,"t":"2026-10-21T19:15:00Z","v":43799,"vw":65.567721},{"c":65.56,"h":65.57,"l":65.5,"n":810,"o":65.54,"t":"2026-10-21T19:20:00Z","v":47149,"vw":65.540989},{"c":65.63,"h":65.635,"l":65.56,"n":728,"o":65.57,"t":"2026-10-21T19:25:00Z","v":75708,"vw":65.59765},{"c":65.56,"h":65.64,"l":65.525,"n":817,"o":65.625,"t":"2026-10-21T19:30:00Z","v":64801,"vw":65.59213},{"c":65.635,"h":65.64,"l":65.525,"n":713,"o":65.555,"t":"2026-10-21T19:35:00Z","v":62531,"vw":65.585858},{"c":65.715,"h":65.725,"l":65.635,"n":865,"o":65.64,"t":"2026-10-21T19:40:00Z","v":66925,"vw":65.682144},{"c":65.74,"h":65.76,"l":65.63,"n":1219,"o":65.715,"t":"2026-10-21T19:45:00Z","v":79652,"vw":65.701369},{"c":65.8,"h":65.805,"l":65.705,"n":1542,"o":65.74,"t":"2026-10-21T19:50:00Z","v":71187,"vw":65.759699},{"c":65.595,"h":65.79,"l":65.54,"n":4317,"o":65.79,"t":"2026-10-21T19:55:00Z","v":312225,"vw":65.651049},{"c":65.6,"h":65.6,"l":65.6,"n":71,"o":65.6,"t":"2026-10-21T20:00:00Z","v":1173875,"vw":65.6},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-21T20:35:00Z","v":140,"vw":65.6},{"c":65.58,"h":65.66,"l":65.58,"n":23,"o":65.66,"t":"2026-10-22T13:25:00Z","v":612,"vw":65.600779},{"c":65.8,"h":65.87,"l":65.42,"n":112,"o":65.43,"t":"2026-10-22T13:30:00Z","v":37367,"vw":65.447214},{"c":65.805,"h":65.83,"l":65.715,"n":275,"o":65.785,"t":"2026-10-22T13:35:00Z","v":16834,"vw":65.780445},{"c":65.82,"h":66,"l":65.79,"n":413,"o":65.84,"t":"2026-10-22T13:40:00Z","v":355885,"vw":65.806791},{"c":65.91,"h":66.01,"l":65.78,"n":393,"o":65.85,"t":"2026-10-22T13:45:00Z","v":19484,"vw":65.908736},{"c":66.02,"h":66.02,"l":65.94,"n":200,"o":65.945,"t":"2026-10-22T13:50:00Z","v":6370,"vw":65.966968},{"c":65.965,"h":66.065,"l":65.94,"n":354,"o":65.99,"t":"2026-10-22T13:55:00Z","v":17319,"vw":66.000237},{"c":66.065,"h":66.08,"l":65.89,"n":302,"o":65.99,"t":"2026-10-22T14:00:00Z","v":13041,"vw":65.951831},{"c":66.11,"h":66.14,"l":66.0301,"n":238,"o":66.12,"t":"2026-10-22T14:05:00Z","v":7169,"vw":66.091465},{"c":66.3,"h":66.325,"l":66.15,"n":353,"o":66.15,"t":"2026-10-22T14:10:00Z","v":24726,"vw":66.231687},{"c":66.26,"h":66.36,"l":66.2001,"n":259,"o":66.31,"t":"2026-10-22T14:15:00Z","v":13348,"vw":66.265002},{"c":66.395,"h":66.51,"l":66.3,"n":318,"o":66.3,"t":"2026-10-22T14:20:00Z","v":12151,"vw":66.417979},{"c":66.565,"h":66.665,"l":66.44,"n":538,"o":66.44,"t":"2026-10-22T14:25:00Z","v":46675,"vw":66.535764},{"c":66.27,"h":66.62,"l":66.22,"n":437,"o":66.565,"t":"2026-10-22T14:30:00Z","v":40072,"vw":66.490068},{"c":66.52,"h":66.52,"l":66.2757,"n":433,"o":66.29,"t":"2026-10-22T14:35:00Z","v":29765,"vw":66.394655},{"c":66.5,"h":66.58,"l":66.485,"n":336,"o":66.52,"t":"2026-10-22T14:40:00Z","v":12526,"vw":66.524453},{"c":66.69,"h":66.715,"l":66.5,"n":405,"o":66.52,"t":"2026-10-22T14:45:00Z","v":25841,"vw":66.622871},{"c":66.67,"h":66.71,"l":66.61,"n":300,"o":66.71,"t":"2026-10-22T14:50:00Z","v":16133,"vw":66.659334},{"c":66.5,"h":66.69,"l":66.49,"n":358,"o":66.67,"t":"2026-10-22T14:55:00Z","v":15560,"vw":66.600106},{"c":66.63,"h":66.64,"l":66.46,"n":320,"o":66.48,"t":"2026-10-22T15:00:00Z","v":11483,"vw":66.528817},{"c":66.7,"h":66.73,"l":66.61,"n":393,"o":66.63,"t":"2026-10-22T15:05:00Z","v":12389,"vw":66.672161},{"c":66.7,"h":66.77,"l":66.67,"n":508,"o":66.7,"t":"2026-10-22T15:10:00Z","v":18872,"vw":66.710572},{"c":66.66,"h":66.7171,"l":66.61,"n":375,"o":66.7171,"t":"2026-10-22T15:15:00Z","v":14110,"vw":66.671783},{"c":66.625,"h":66.66,"l":66.61,"n":309,"o":66.65,"t":"2026-10-22T15:20:00Z","v":11053,"vw":66.627463},{"c":66.59,"h":66.665,"l":66.56,"n":336,"o":66.65,"t":"2026-10-22T15:25:00Z","v":9293,"vw":66.596693},{"c":66.51,"h":66.59,"l":66.44,"n":752,"o":66.58,"t":"2026-10-22T15:30:00Z","v":49638,"vw":66.499829},{"c":66.67,"h":66.675,"l":66.525,"n":368,"o":66.54,"t":"2026-10-22T15:35:00Z","v":13926,"vw":66.577266},{"c":66.74,"h":66.74,"l":66.62,"n":440,"o":66.67,"t":"2026-10-22T15:40:00Z","v":18466,"vw":66.654018},{"c":66.88,"h":66.975,"l":66.73,"n":618,"o":66.74,"t":"2026-10-22T15:45:00Z","v":45142,"vw":66.875601},{"c":66.93,"h":67.02,"l":66.895,"n":467,"o":66.9,"t":"2026-10-22T15:50:00Z","v":24542,"vw":66.960796},{"c":66.9,"h":66.95,"l":66.88,"n":390,"o":66.945,"t":"2026-10-22T15:55:00Z","v":18521,"vw":66.899731},{"c":66.9,"h":66.93,"l":66.865,"n":242,"o":66.9,"t":"2026-10-22T16:00:00Z","v":10492,"vw":66.893616},{"c":67.04,"h":67.055,"l":66.92,"n":396,"o":66.92,"t":"2026-10-22T16:05:00Z","v":21746,"vw":67.022737},{"c":67.025,"h":67.06,"l":66.99,"n":301,"o":67.04,"t":"2026-10-22T16:10:00Z","v":12012,"vw":67.009738},{"c":66.98,"h":67.07,"l":66.97,"n":259,"o":67.03,"t":"2026-10-22T16:15:00Z","v":11289,"vw":67.002647},{"c":67.0375,"h":67.05,"l":66.98,"n":269,"o":66.98,"t":"2026-10-22T16:20:00Z","v":10966,"vw":67.022099},{"c":67.04,"h":67.05,"l":67.01,"n":228,"o":67.04,"t":"2026-10-22T16:25:00Z","v":10577,"vw":67.029277},{"c":67.02,"h":67.05,"l":67.005,"n":268,"o":67.0401,"t":"2026-10-22T16:30:00Z","v":11437,"vw":67.033713},{"c":66.95,"h":67.0291,"l":66.93,"n":374,"o":67.0201,"t":"2026-10-22T16:35:00Z","v":20632,"vw":66.993053},{"c":67,"h":67.02,"l":66.94,"n":375,"o":66.94,"t":"2026-10-22T16:40:00Z","v":19097,"vw":66.975227},{"c":67.07,"h":67.09,"l":67.005,"n":292,"o":67.005,"t":"2026-10-22T16:45:00Z","v":11872,"vw":67.045036},{"c":67.21,"h":67.21,"l":67.06,"n":252,"o":67.06,"t":"2026-10-22T16:50:00Z","v":10783,"vw":67.134641}],"history":[{"c":66.13,"h":66.49,"l":65.84,"n":20210,"o":66.23,"t":"2024-10-21T04:00:00Z","v":1227850,"vw":66.132174},{"c":66.23,"h":66.36,"l":65.29,"n":19278,"o":65.94,"t":"2024-10-22T04:00:00Z","v":1297108,"vw":66.087644},{"c":67.09,"h":67.15,"l":66.17,"n":20553,"o":66.28,"t":"2024-10-23T04:00:00Z","v":1382902,"vw":66.7943},{"c":66.82,"h":67.23,"l":66.5,"n":19268,"o":67.23,"t":"2024-10-24T04:00:00Z","v":1499107,"vw":66.791223},{"c":65.84,"h":67.14,"l":65.775,"n":24872,"o":66.92,"t":"2024-10-25T04:00:00Z","v":1386912,"vw":66.069517},{"c":66.49,"h":66.84,"l":66,"n":23222,"o":66.19,"t":"2024-10-28T04:00:00Z","v":1554361,"vw":66.479196},{"c":64.55,"h":66.21,"l":64.34,"n":27464,"o":66.06,"t":"2024-10-29T04:00:00Z","v":1891425,"vw":64.740101},{"c":65.49,"h":65.64,"l":64.68,"n":31387,"o":64.95,"t":"2024-10-30T04:00:00Z","v":2212332,"vw":65.297542},{"c":65.85,"h":66.62,"l":65.49,"n":33012,"o":65.55,"t":"2024-10-31T04:00:00Z","v":3621816,"vw":65.961841},{"c":63.67,"h":66.24,"l":63.575,"n":33902,"o":65.76,"t":"2024-11-01T04:00:00Z","v":2303867,"vw":64.200882},{"c":63.4,"h":64.16,"l":63.02,"n":35431,"o":63.43,"t":"2024-11-04T05:00:00Z","v":2063689,"vw":63.349755},{"c":62.07,"h":63.33,"l":61.04,"n":49975,"o":63.01,"t":"2024-11-05T05:00:00Z","v":4821107,"vw":61.718236},{"c":60.7,"h":61.77,"l":59.88,"n":42275,"o":61.77,"t":"2024-11-06T05:00:00Z","v":4184221,"vw":60.774929},{"c":60.82,"h":61.76,"l":60.58,"n":39267,"o":60.79,"t":"2024-11-07T05:00:00Z","v":2853076,"vw":61.03444},{"c":61.4,"h":61.61,"l":60.91,"n":29062,"o":61,"t":"2024-11-08T05:00:00Z","v":2412697,"vw":61.332004},{"c":61.09,"h":61.53,"l":60.83,"n":27555,"o":61.11,"t":"2024-11-11T05:00:00Z","v":2131335,"vw":61.114824},{"c":60.57,"h":61,"l":60.18,"n":22751,"o":60.81,"t":"2024-11-12T05:00:00Z","v":1699116,"vw":60.544203},{"c":60.84,"h":61.04,"l":60.14,"n":24050,"o":60.95,"t":"2024-11-13T05:00:00Z","v":2014181,"vw":60.717891},{"c":61.48,"h":61.92,"l":60.66,"n":24980,"o":60.75,"t":"2024-11-14T05:00:00Z","v":1729049,"vw":61.428783},{"c":61.85,"h":62.06,"l":61.12,"n":25207,"o":61.22,"t":"2024-11-15T05:00:00Z","v":1718516,"vw":61.768418},{"c":62.07,"h":62.265,"l":61.47,"n":27451,"o":61.63,"t":"2024-11-18T05:00:00Z","v":1683996,"vw":61.994785},{"c":61.67,"h":61.89,"l":61.13,"n":27798,"o":61.89,"t":"2024-11-19T05:00:00Z","v":2130706,"vw":61.611508},{"c":61.61,"h":61.64,"l":61.19,"n":29647,"o":61.58,"t":"2024-11-20T05:00:00Z","v":2371578,"vw":61.476578},{"c":62.75,"h":62.8,"l":61.39,"n":22237,"o":61.68,"t":"2024-11-21T05:00:00Z","v":1452775,"vw":62.491429},{"c":63.38,"h":63.75,"l":62.65,"n":26746,"o":62.83,"t":"2024-11-22T05:00:00Z","v":1415930,"vw":63.405751},{"c":63.98,"h":64.07,"l":63.37,"n":28328,"o":63.77,"t":"2024-11-25T05:00:00Z","v":3369180,"vw":63.899795},{"c":63.58,"h":63.845,"l":62.83,"n":22417,"o":63.78,"t":"2024-11-26T05:00:00Z","v":1420834,"vw":63.451161},{"c":64.59,"h":65.21,"l":63.56,"n":22226,"o":63.74,"t":"2024-11-27T05:00:00Z","v":1309797,"vw":64.647281},{"c":64.49,"h":64.71,"l":64.05,"n":10967,"o":64.62,"t":"2024-11-29T05:00:00Z","v":912519,"vw":64.435806},{"c":63.67,"h":64.49,"l":63.37,"n":29390,"o":64.49,"t":"2024-12-02T05:00:00Z","v":2165490,"vw":63.726542},{"c":61.31,"h":63.55,"l":61.27,"n":29929,"o":63,"t":"2024-12-03T05:00:00Z","v":2208304,"vw":61.743453},{"c":61.79,"h":62.77,"l":61.0715,"n":32381,"o":61.32,"t":"2024-12-04T05:00:00Z","v":2830997,"vw":62.035579},{"c":61.64,"h":62.2,"l":61.4,"n":21665,"o":61.98,"t":"2024-12-05T05:00:00Z","v":1674617,"vw":61.748245},{"c":59.78,"h":61.88,"l":59.67,"n":32275,"o":61.65,"t":"2024-12-06T05:00:00Z","v":2574363,"vw":60.009013},{"c":60.25,"h":61.17,"l":59.66,"n":31075,"o":60,"t":"2024-12-09T05:00:00Z","v":2299356,"vw":60.47897},{"c":60.54,"h":60.92,"l":59.04,"n":26680,"o":60.37,"t":"2024-12-10T05:00:00Z","v":1782347,"vw":60.360817},{"c":59.99,"h":60.85,"l":59.66,"n":24644,"o":60.47,"t":"2024-12-11T05:00:00Z","v":1987897,"vw":60.057951},{"c":59.79,"h":60.3,"l":59.48,"n":25877,"o":59.96,"t":"2024-12-12T05:00:00Z","v":2153125,"vw":59.78343},{"c":59.52,"h":60.14,"l":59.255,"n":20631,"o":59.57,"t":"2024-12-13T05:00:00Z","v":1495073,"vw":59.648233},{"c":58.13,"h":59.64,"l":58.01,"n":28322,"o":59.43,"t":"2024-12-16T05:00:00Z","v":2334359,"vw":58.469891},{"c":58.51,"h":59.03,"l":57.715,"n":27130,"o":57.86,"t":"2024-12-17T05:00:00Z","v":1852695,"vw":58.587919},{"c":56.16,"h":58.05,"l":56.13,"n":29618,"o":57.53,"t":"2024-12-18T05:00:00Z","v":2483187,"vw":56.817676},{"c":55.9,"h":56.86,"l":55.89,"n":30663,"o":56.15,"t":"2024-12-19T05:00:00Z","v":2855440,"vw":56.204641},{"c":56.95,"h":57.14,"l":55.8186,"n":29476,"o":55.895,"t":"2024-12-20T05:00:00Z","v":7254674,"vw":56.817398},{"c":57.18,"h":57.23,"l":56.28,"n":21302,"o":56.71,"t":"2024-12-23T05:00:00Z","v":1911716,"vw":56.929001},{"c":57.28,"h":57.33,"l":56.82,"n":9996,"o":57.01,"t":"2024-12-24T05:00:00Z","v":552203,"vw":57.19806},{"c":57.34,"h":57.635,"l":57,"n":19930,"o":57.02,"t":"2024-12-26T05:00:00Z","v":1354473,"vw":57.372761},{"c":57.32,"h":57.7999,"l":56.77,"n":18671,"o":56.98,"t":"2024-12-27T05:00:00Z","v":1083293,"vw":57.366586},{"c":57.3,"h":57.51,"l":56.84,"n":25737,"o":57.32,"t":"2024-12-30T05:00:00Z","v":1741959,"vw":57.263102},{"c":57.43,"h":57.75,"l":56.92,"n":21214,"o":57.4,"t":"2024-12-31T05:00:00Z","v":1635477,"vw":57.302198},{"c":57.34,"h":58.035,"l":57.195,"n":27360,"o":57.87,"t":"2025-01-02T05:00:00Z","v":1840368,"vw":57.450386},{"c":57.31,"h":57.79,"l":57.17,"n":24613,"o":57.42,"t":"2025-01-03T05:00:00Z","v":1718929,"vw":57.434133},{"c":56.23,"h":57.38,"l":55.93,"n":26163,"o":57.1,"t":"2025-01-06T05:00:00Z","v":1805956,"vw":56.43588},{"c":56.08,"h":57.19,"l":56.012,"n":23072,"o":56.56,"t":"2025-01-07T05:00:00Z","v":2007340,"vw":56.37537},{"c":56.72,"h":56.76,"l":55.31,"n":29178,"o":55.74,"t":"2025-01-08T05:00:00Z","v":2177850,"vw":56.367243},{"c":55.63,"h":56.78,"l":55.6,"n":39302,"o":55.96,"t":"2025-01-10T05:00:00Z","v":3693767,"vw":56.069053},{"c":55.86,"h":56.04,"l":54.75,"n":33075,"o":55.99,"t":"2025-01-13T05:00:00Z","v":2317311,"vw":55.632723},{"c":55.98,"h":56.31,"l":55.8,"n":25588,"o":55.82,"t":"2025-01-14T05:00:00Z","v":1748027,"vw":56.040906},{"c":56.61,"h":57.35,"l":56.45,"n":27656,"o":56.85,"t":"2025-01-15T05:00:00Z","v":2277680,"vw":56.712936},{"c":58.12,"h":58.16,"l":56.44,"n":30979,"o":56.48,"t":"2025-01-16T05:00:00Z","v":2310473,"vw":57.674817},{"c":57.87,"h":58.51,"l":57.69,"n":26939,"o":58.04,"t":"2025-01-17T05:00:00Z","v":2137870,"vw":58.039241},{"c":58.23,"h":58.57,"l":57.96,"n":26704,"o":58.05,"t":"2025-01-21T05:00:00Z","v":2048765,"vw":58.236337},{"c":55.79,"h":57.95,"l":55.76,"n":28736,"o":57.85,"t":"2025-01-22T05:00:00Z","v":1944377,"vw":56.289873},{"c":56.23,"h":56.805,"l":55.72,"n":32662,"o":56.14,"t":"2025-01-23T05:00:00Z","v":2438938,"vw":56.322605},{"c":56.32,"h":56.4,"l":55.77,"n":32390,"o":55.94,"t":"2025-01-24T05:00:00Z","v":2938812,"vw":56.143509},{"c":58.23,"h":58.56,"l":56.825,"n":68248,"o":56.9,"t":"2025-01-27T05:00:00Z","v":5876424,"vw":58.058361},{"c":57.69,"h":59.59,"l":57.42,"n":43334,"o":59,"t":"2025-01-28T05:00:00Z","v":3574057,"vw":58.027032},{"c":57.28,"h":58.0595,"l":57.15,"n":35890,"o":57.55,"t":"2025-01-29T05:00:00Z","v":2657560,"vw":57.44269},{"c":57.42,"h":58.12,"l":57.03,"n":33845,"o":57.98,"t":"2025-01-30T05:00:00Z","v":2693863,"vw":57.501463},{"c":57.68,"h":58.14,"l":57.1,"n":44304,"o":57.36,"t":"2025-01-31T05:00:00Z","v":12768416,"vw":57.642555},{"c":58.5,"h":58.67,"l":56.71,"n":39075,"o":57.53,"t":"2025-02-03T05:00:00Z","v":3179879,"vw":58.154588},{"c":58.03,"h":58.345,"l":57.29,"n":29839,"o":57.92,"t":"2025-02-04T05:00:00Z","v":2474897,"vw":58.016684},{"c":58.57,"h":59.11,"l":58.22,"n":30457,"o":58.59,"t":"2025-02-05T05:00:00Z","v":2379358,"vw":58.715588},{"c":58.94,"h":59.035,"l":58.42,"n":29864,"o":58.61,"t":"2025-02-06T05:00:00Z","v":2305845,"vw":58.794321},{"c":59.42,"h":59.67,"l":58.46,"n":35115,"o":58.85,"t":"2025-02-07T05:00:00Z","v":2302567,"vw":59.352878},{"c":60.49,"h":60.635,"l":59.31,"n":43630,"o":59.37,"t":"2025-02-10T05:00:00Z","v":3375699,"vw":60.161071},{"c":61.46,"h":61.64,"l":59.76,"n":44667,"o":60.2,"t":"2025-02-11T05:00:00Z","v":3212652,"vw":61.199807},{"c":59.72,"h":60.7,"l":58.75,"n":52526,"o":60.06,"t":"2025-02-12T05:00:00Z","v":4620225,"vw":59.503919},{"c":62.5,"h":63.47,"l":59.7317,"n":56025,"o":59.8,"t":"2025-02-13T05:00:00Z","v":5355100,"vw":62.317611},{"c":61.54,"h":63.17,"l":61.46,"n":38613,"o":62.5,"t":"2025-02-14T05:00:00Z","v":3268744,"vw":61.804089},{"c":61.51,"h":61.88,"l":60.055,"n":45997,"o":61.64,"t":"2025-02-18T05:00:00Z","v":4230246,"vw":60.908738},{"c":62.7,"h":62.73,"l":61.35,"n":36056,"o":61.51,"t":"2025-02-19T05:00:00Z","v":2851072,"vw":62.366328},{"c":63.38,"h":63.58,"l":62,"n":40683,"o":62.66,"t":"2025-02-20T05:00:00Z","v":3294083,"vw":63.198656},{"c":63.37,"h":63.63,"l":62.77,"n":32331,"o":62.83,"t":"2025-02-21T05:00:00Z","v":3830723,"vw":63.338964},{"c":63.03,"h":63.89,"l":62.54,"n":42504,"o":63.53,"t":"2025-02-24T05:00:00Z","v":3177926,"vw":63.008181},{"c":63.8,"h":64.37,"l":63.03,"n":33385,"o":63.38,"t":"2025-02-25T05:00:00Z","v":2660926,"vw":63.810816},{"c":63.46,"h":63.96,"l":63.11,"n":29665,"o":63.55,"t":"2025-02-26T05:00:00Z","v":2324023,"vw":63.487191},{"c":62.41,"h":63.38,"l":62.21,"n":31471,"o":62.83,"t":"2025-02-27T05:00:00Z","v":2489529,"vw":62.61558},{"c":63.01,"h":63.5728,"l":62.32,"n":30306,"o":62.92,"t":"2025-02-28T05:00:00Z","v":3890903,"vw":62.834421},{"c":63.01,"h":63.53,"l":62.5594,"n":39310,"o":62.77,"t":"2025-03-03T05:00:00Z","v":2622578,"vw":62.977915},{"c":59.74,"h":62.7,"l":59.67,"n":45432,"o":62.58,"t":"2025-03-04T05:00:00Z","v":3223706,"vw":60.660541},{"c":58.79,"h":60.25,"l":58.76,"n":28749,"o":59.51,"t":"2025-03-05T05:00:00Z","v":2119743,"vw":59.056329},{"c":58.71,"h":58.925,"l":57.8678,"n":35434,"o":58.79,"t":"2025-03-06T05:00:00Z","v":3200775,"vw":58.541755},{"c":60.98,"h":61.245,"l":58.86,"n":38422,"o":58.92,"t":"2025-03-07T05:00:00Z","v":2954781,"vw":60.75656},{"c":61.76,"h":62.89,"l":61.15,"n":38533,"o":61.24,"t":"2025-03-10T04:00:00Z","v":3445732,"vw":61.921827},{"c":60.54,"h":61.76,"l":60.41,"n":28822,"o":61.75,"t":"2025-03-11T04:00:00Z","v":2498552,"vw":60.769237},{"c":59.45,"h":60.385,"l":59.22,"n":29096,"o":60,"t":"2025-03-12T04:00:00Z","v":2084942,"vw":59.511378},{"c":60.11,"h":60.5,"l":59.52,"n":21377,"o":59.66,"t":"2025-03-13T04:00:00Z","v":2172092,"vw":60.014519},{"c":61.39,"h":61.69,"l":59.885,"n":26286,"o":59.96,"t":"2025-03-14T04:00:00Z","v":1851850,"vw":61.180612},{"c":61.5,"h":62.39,"l":61.27,"n":28841,"o":61.72,"t":"2025-03-17T04:00:00Z","v":2979930,"vw":61.656622},{"c":61.9,"h":61.91,"l":60.985,"n":22560,"o":61.21,"t":"2025-03-18T04:00:00Z","v":1671425,"vw":61.727946},{"c":61.5,"h":62.25,"l":61.29,"n":23007,"o":61.67,"t":"2025-03-19T04:00:00Z","v":1591302,"vw":61.529495},{"c":61.6,"h":62.05,"l":61.15,"n":21088,"o":61.61,"t":"2025-03-20T04:00:00Z","v":1485074,"vw":61.511518},{"c":60.93,"h":62.09,"l":60.55,"n":22876,"o":61.45,"t":"2025-03-21T04:00:00Z","v":4539397,"vw":60.972436},{"c":60.86,"h":61.45,"l":60.675,"n":22502,"o":60.7,"t":"2025-03-24T04:00:00Z","v":1641663,"vw":60.954691},{"c":59.02,"h":60.825,"l":58.75,"n":23577,"o":60.69,"t":"2025-03-25T04:00:00Z","v":1892079,"vw":59.187531},{"c":59.94,"h":60.15,"l":59.01,"n":25034,"o":59.17,"t":"2025-03-26T04:00:00Z","v":2068303,"vw":59.927542},{"c":60.3,"h":60.8,"l":59.7,"n":21978,"o":60.04,"t":"2025-03-27T04:00:00Z","v":1487323,"vw":60.375428},{"c":61.12,"h":61.7,"l":60.28,"n":26100,"o":60.86,"t":"2025-03-28T04:00:00Z","v":1660804,"vw":61.298218},{"c":62.11,"h":62.35,"l":61.255,"n":26773,"o":61.59,"t":"2025-03-31T04:00:00Z","v":2448767,"vw":61.93436},{"c":62.09,"h":62.255,"l":61.305,"n":25890,"o":62,"t":"2025-04-01T04:00:00Z","v":1751012,"vw":62.034079},{"c":62.63,"h":62.82,"l":61.9686,"n":24679,"o":62.42,"t":"2025-04-02T04:00:00Z","v":1986060,"vw":62.49477},{"c":61.92,"h":63.5,"l":61.605,"n":38879,"o":62.99,"t":"2025-04-03T04:00:00Z","v":3874856,"vw":62.067048},{"c":58.34,"h":62.83,"l":58.21,"n":50591,"o":62.57,"t":"2025-04-04T04:00:00Z","v":3531878,"vw":59.418872},{"c":55.56,"h":57.45,"l":54.925,"n":56173,"o":57,"t":"2025-04-07T04:00:00Z","v":4874607,"vw":55.750069},{"c":54.25,"h":56.99,"l":53.66,"n":41229,"o":56.47,"t":"2025-04-08T04:00:00Z","v":3500765,"vw":55.036929},{"c":56.31,"h":56.53,"l":52.28,"n":53234,"o":53.57,"t":"2025-04-09T04:00:00Z","v":4872044,"vw":55.274352},{"c":55.69,"h":56.45,"l":54.205,"n":42653,"o":55.05,"t":"2025-04-10T04:00:00Z","v":3411249,"vw":55.518883},{"c":56.32,"h":56.545,"l":54.7,"n":35129,"o":55.64,"t":"2025-04-11T04:00:00Z","v":2615270,"vw":55.963193},{"c":58.48,"h":58.715,"l":56.5,"n":34164,"o":56.72,"t":"2025-04-14T04:00:00Z","v":2702850,"vw":58.095917},{"c":57.98,"h":58.93,"l":57.93,"n":25987,"o":58.58,"t":"2025-04-15T04:00:00Z","v":2162218,"vw":58.236462},{"c":58.06,"h":59.08,"l":57.89,"n":25793,"o":58.43,"t":"2025-04-16T04:00:00Z","v":2099497,"vw":58.375291},{"c":57.44,"h":58.7,"l":57.36,"n":42846,"o":57.84,"t":"2025-04-17T04:00:00Z","v":3762039,"vw":57.837055},{"c":56.38,"h":57.32,"l":55.56,"n":28244,"o":57.21,"t":"2025-04-21T04:00:00Z","v":2013050,"vw":56.256553},{"c":58.05,"h":58.36,"l":56.925,"n":26175,"o":56.96,"t":"2025-04-22T04:00:00Z","v":1637894,"vw":57.865157},{"c":57.96,"h":59.18,"l":57.49,"n":29608,"o":57.83,"t":"2025-04-23T04:00:00Z","v":2170678,"vw":58.099004},{"c":58.53,"h":58.92,"l":57.35,"n":27062,"o":57.94,"t":"2025-04-24T04:00:00Z","v":2286340,"vw":58.371371},{"c":57.86,"h":58.52,"l":57.7,"n":30242,"o":58.42,"t":"2025-04-25T04:00:00Z","v":2992213,"vw":57.97578},{"c":59.1,"h":59.335,"l":57.79,"n":36003,"o":58,"t":"2025-04-28T04:00:00Z","v":7428025,"vw":58.76311},{"c":59.42,"h":59.61,"l":58.52,"n":31924,"o":59.02,"t":"2025-04-29T04:00:00Z","v":4396272,"vw":59.253189},{"c":59.48,"h":60.02,"l":58.49,"n":33207,"o":59.48,"t":"2025-04-30T04:00:00Z","v":5246017,"vw":59.311396},{"c":59.08,"h":60.02,"l":59.03,"n":35460,"o":59.54,"t":"2025-05-01T04:00:00Z","v":2793762,"vw":59.304354},{"c":58.83,"h":59.5,"l":58.03,"n":37952,"o":58.79,"t":"2025-05-02T04:00:00Z","v":3877553,"vw":58.807751},{"c":59.29,"h":59.41,"l":58.5,"n":29583,"o":58.99,"t":"2025-05-05T04:00:00Z","v":2067387,"vw":59.227819},{"c":59.21,"h":59.73,"l":58.92,"n":22920,"o":59.28,"t":"2025-05-06T04:00:00Z","v":2492241,"vw":59.327765},{"c":62.24,"h":62.84,"l":59.4,"n":52421,"o":59.62,"t":"2025-05-07T04:00:00Z","v":4553854,"vw":62.025304},{"c":62.71,"h":63.375,"l":62.135,"n":41271,"o":62.51,"t":"2025-05-08T04:00:00Z","v":2973098,"vw":62.835057},{"c":63,"h":63.33,"l":62.53,"n":28610,"o":62.93,"t":"2025-05-09T04:00:00Z","v":2341102,"vw":62.986023},{"c":62.25,"h":63.005,"l":61.79,"n":34914,"o":62.74,"t":"2025-05-12T04:00:00Z","v":2201369,"vw":62.211224},{"c":62.91,"h":63.51,"l":61.795,"n":40924,"o":62.25,"t":"2025-05-13T04:00:00Z","v":2705773,"vw":62.892359},{"c":61.35,"h":62.45,"l":60.62,"n":33903,"o":62.45,"t":"2025-05-14T04:00:00Z","v":2669988,"vw":61.250938},{"c":62.38,"h":62.49,"l":60.75,"n":33337,"o":61.05,"t":"2025-05-15T04:00:00Z","v":2942739,"vw":62.100213},{"c":63.2,"h":63.27,"l":62.01,"n":26339,"o":62.29,"t":"2025-05-16T04:00:00Z","v":2129343,"vw":63.006096},{"c":63.53,"h":63.61,"l":62.645,"n":28350,"o":62.84,"t":"2025-05-19T04:00:00Z","v":1887683,"vw":63.432411},{"c":65.55,"h":66.155,"l":63.79,"n":47812,"o":64,"t":"2025-05-20T04:00:00Z","v":3665826,"vw":65.614693},{"c":63.96,"h":65.365,"l":63.85,"n":34539,"o":64.93,"t":"2025-05-21T04:00:00Z","v":2674625,"vw":64.17227},{"c":63.06,"h":63.445,"l":62.3,"n":26470,"o":63.39,"t":"2025-05-22T04:00:00Z","v":1949211,"vw":63.032172},{"c":63.46,"h":63.49,"l":62.22,"n":27155,"o":63.34,"t":"2025-05-23T04:00:00Z","v":1587253,"vw":63.193088},{"c":64.61,"h":64.91,"l":63.3,"n":26456,"o":64,"t":"2025-05-27T04:00:00Z","v":2259979,"vw":64.51125},{"c":63.37,"h":64.51,"l":63.02,"n":22838,"o":64.36,"t":"2025-05-28T04:00:00Z","v":1692898,"vw":63.482748},{"c":64.09,"h":64.26,"l":63.05,"n":24192,"o":63.3,"t":"2025-05-29T04:00:00Z","v":1766672,"vw":63.998354},{"c":64.81,"h":65.1,"l":63.255,"n":32691,"o":63.96,"t":"2025-05-30T04:00:00Z","v":5660684,"vw":64.709037},{"c":64.92,"h":64.96,"l":63.76,"n":23645,"o":64.33,"t":"2025-06-02T04:00:00Z","v":1775251,"vw":64.772693},{"c":65.25,"h":65.42,"l":64.54,"n":38024,"o":65.04,"t":"2025-06-03T04:00:00Z","v":2928024,"vw":65.186316},{"c":64.66,"h":65.45,"l":64.54,"n":36794,"o":65.23,"t":"2025-06-04T04:00:00Z","v":2981102,"vw":64.902972},{"c":65.3,"h":65.71,"l":64.39,"n":40154,"o":64.64,"t":"2025-06-05T04:00:00Z","v":4307240,"vw":65.231968},{"c":65.49,"h":65.56,"l":64.8,"n":30160,"o":65.48,"t":"2025-06-06T04:00:00Z","v":2738511,"vw":65.414484},{"c":65.64,"h":66.24,"l":65.1,"n":25767,"o":65.19,"t":"2025-06-09T04:00:00Z","v":1840336,"vw":65.777638},{"c":65.89,"h":66.17,"l":65.27,"n":26228,"o":65.52,"t":"2025-06-10T04:00:00Z","v":2142170,"vw":65.881567},{"c":65.55,"h":66.1699,"l":65.45,"n":22426,"o":65.81,"t":"2025-06-11T04:00:00Z","v":1394142,"vw":65.643693},{"c":65.8,"h":66.09,"l":65.43,"n":23531,"o":65.84,"t":"2025-06-12T04:00:00Z","v":1634427,"vw":65.78732},{"c":65.21,"h":66.1052,"l":64.91,"n":26309,"o":65.72,"t":"2025-06-13T04:00:00Z","v":1750663,"vw":65.310856},{"c":64.36,"h":65.91,"l":64.04,"n":24855,"o":65.56,"t":"2025-06-16T04:00:00Z","v":1934313,"vw":64.492603},{"c":63.2,"h":64.56,"l":62.94,"n":33331,"o":64.19,"t":"2025-06-17T04:00:00Z","v":2568006,"vw":63.321018},{"c":62.4,"h":63.445,"l":62.355,"n":34283,"o":63.32,"t":"2025-06-18T04:00:00Z","v":2799284,"vw":62.648612},{"c":62.52,"h":63.36,"l":62.29,"n":38449,"o":62.73,"t":"2025-06-20T04:00:00Z","v":5066332,"vw":62.630592},{"c":63.37,"h":63.77,"l":62.77,"n":34185,"o":63.05,"t":"2025-06-23T04:00:00Z","v":3175638,"vw":63.284462},{"c":63.84,"h":64.11,"l":63.355,"n":34026,"o":63.5,"t":"2025-06-24T04:00:00Z","v":2793874,"vw":63.856573},{"c":62.46,"h":63.715,"l":62.39,"n":25937,"o":63.36,"t":"2025-06-25T04:00:00Z","v":2292891,"vw":62.634547},{"c":63.25,"h":63.45,"l":62.48,"n":35359,"o":62.64,"t":"2025-06-26T04:00:00Z","v":2389544,"vw":63.129524},{"c":63.36,"h":64.25,"l":63.11,"n":26888,"o":63.31,"t":"2025-06-27T04:00:00Z","v":2858654,"vw":63.45328},{"c":63.62,"h":64.41,"l":61.88,"n":50716,"o":63.19,"t":"2025-06-30T04:00:00Z","v":4386065,"vw":63.396082},{"c":64.55,"h":65.12,"l":63.3,"n":31816,"o":63.68,"t":"2025-07-01T04:00:00Z","v":2135214,"vw":64.449623},{"c":64.45,"h":64.95,"l":63.945,"n":26021,"o":64.25,"t":"2025-07-02T04:00:00Z","v":1855910,"vw":64.448256},{"c":64.55,"h":65.115,"l":64.275,"n":18512,"o":64.64,"t":"2025-07-03T04:00:00Z","v":1471270,"vw":64.670047},{"c":64.39,"h":64.835,"l":64.061,"n":26364,"o":64.56,"t":"2025-07-07T04:00:00Z","v":1781357,"vw":64.382097},{"c":64.56,"h":64.78,"l":63.23,"n":22995,"o":63.9,"t":"2025-07-08T04:00:00Z","v":2257360,"vw":64.40633},{"c":65.11,"h":65.135,"l":63.92,"n":25536,"o":64.76,"t":"2025-07-09T04:00:00Z","v":1971973,"vw":64.725807},{"c":66.11,"h":66.13,"l":64.1,"n":21037,"o":64.36,"t":"2025-07-10T04:00:00Z","v":1484608,"vw":65.853856},{"c":65.71,"h":66.065,"l":65.17,"n":25486,"o":65.43,"t":"2025-07-11T04:00:00Z","v":1605848,"vw":65.680919},{"c":65.38,"h":66.195,"l":65.08,"n":31371,"o":65.57,"t":"2025-07-14T04:00:00Z","v":2174287,"vw":65.399601},{"c":64.72,"h":65.44,"l":64.29,"n":22509,"o":65.29,"t":"2025-07-15T04:00:00Z","v":1479700,"vw":64.757593},{"c":64.79,"h":65.47,"l":64.36,"n":27200,"o":64.94,"t":"2025-07-16T04:00:00Z","v":1962919,"vw":64.838731},{"c":64.84,"h":65.25,"l":64.32,"n":30815,"o":64.6,"t":"2025-07-17T04:00:00Z","v":2106423,"vw":64.926821},{"c":65.41,"h":65.55,"l":64.79,"n":30871,"o":64.79,"t":"2025-07-18T04:00:00Z","v":3868796,"vw":65.300012},{"c":65.54,"h":65.97,"l":65.07,"n":25401,"o":65.53,"t":"2025-07-21T04:00:00Z","v":1379204,"vw":65.593365},{"c":66.61,"h":66.68,"l":65.45,"n":22254,"o":65.85,"t":"2025-07-22T04:00:00Z","v":1591809,"vw":66.461604},{"c":66.37,"h":66.88,"l":66.03,"n":28364,"o":66.76,"t":"2025-07-23T04:00:00Z","v":1599704,"vw":66.336239},{"c":66.41,"h":66.57,"l":66.07,"n":23195,"o":66.49,"t":"2025-07-24T04:00:00Z","v":1594291,"vw":66.364175},{"c":66.62,"h":66.79,"l":66.195,"n":24877,"o":66.41,"t":"2025-07-25T04:00:00Z","v":1715912,"vw":66.590024},{"c":65.18,"h":66.57,"l":64.98,"n":27355,"o":66.48,"t":"2025-07-28T04:00:00Z","v":1695123,"vw":65.312516},{"c":66.37,"h":66.42,"l":65.06,"n":25736,"o":65.23,"t":"2025-07-29T04:00:00Z","v":1848859,"vw":66.084047},{"c":65.99,"h":66.83,"l":65.77,"n":30535,"o":66.19,"t":"2025-07-30T04:00:00Z","v":1859157,"vw":66.221834},{"c":66.1,"h":66.3,"l":65.51,"n":37017,"o":65.51,"t":"2025-07-31T04:00:00Z","v":4534288,"vw":66.029886},{"c":65.55,"h":66.58,"l":65.22,"n":46618,"o":66.58,"t":"2025-08-01T04:00:00Z","v":2841173,"vw":65.565196},{"c":66.46,"h":66.7,"l":65.75,"n":30648,"o":65.75,"t":"2025-08-04T04:00:00Z","v":2027823,"vw":66.400253},{"c":65.88,"h":67.09,"l":65.69,"n":27198,"o":66.62,"t":"2025-08-05T04:00:00Z","v":1606903,"vw":66.01258},{"c":65.43,"h":66.49,"l":65.43,"n":26867,"o":66.49,"t":"2025-08-06T04:00:00Z","v":1982681,"vw":65.63725},{"c":65.93,"h":66.26,"l":65.7075,"n":25214,"o":65.82,"t":"2025-08-07T04:00:00Z","v":1692799,"vw":65.95495},{"c":65.04,"h":66.265,"l":64.59,"n":33110,"o":65.99,"t":"2025-08-08T04:00:00Z","v":2162691,"vw":65.071723},{"c":65.69,"h":65.73,"l":65.125,"n":33178,"o":65.44,"t":"2025-08-11T04:00:00Z","v":2163356,"vw":65.541639},{"c":65.82,"h":65.85,"l":65.115,"n":25775,"o":65.69,"t":"2025-08-12T04:00:00Z","v":1784092,"vw":65.663439},{"c":66.3,"h":66.31,"l":65.505,"n":21683,"o":65.82,"t":"2025-08-13T04:00:00Z","v":1432315,"vw":66.156904},{"c":65.51,"h":66.23,"l":65.47,"n":26996,"o":65.97,"t":"2025-08-14T04:00:00Z","v":2176864,"vw":65.663297},{"c":65.53,"h":65.81,"l":65.2,"n":28807,"o":65.76,"t":"2025-08-15T04:00:00Z","v":2313961,"vw":65.48715},{"c":64.54,"h":65.825,"l":64.385,"n":27425,"o":65.68,"t":"2025-08-18T04:00:00Z","v":1924378,"vw":64.696377},{"c":65.71,"h":65.73,"l":64.6,"n":21072,"o":64.6,"t":"2025-08-19T04:00:00Z","v":1375949,"vw":65.475261},{"c":65.71,"h":67.15,"l":65.65,"n":30343,"o":66.2,"t":"2025-08-20T04:00:00Z","v":1853013,"vw":65.910124},{"c":65.42,"h":65.97,"l":65.3,"n":23382,"o":65.64,"t":"2025-08-21T04:00:00Z","v":1456422,"vw":65.520256},{"c":66.53,"h":66.61,"l":65.7,"n":27536,"o":65.9,"t":"2025-08-22T04:00:00Z","v":1528820,"vw":66.44034},{"c":63.39,"h":64.22,"l":61.53,"n":74558,"o":63.5,"t":"2025-08-25T04:00:00Z","v":6013482,"vw":63.072515},{"c":64.11,"h":64.29,"l":63.28,"n":40890,"o":63.37,"t":"2025-08-26T04:00:00Z","v":5334728,"vw":64.010028},{"c":64.8,"h":64.97,"l":64.19,"n":35277,"o":64.56,"t":"2025-08-27T04:00:00Z","v":2512687,"vw":64.693816},{"c":64.3,"h":64.91,"l":64.09,"n":29591,"o":64.72,"t":"2025-08-28T04:00:00Z","v":1886896,"vw":64.352603},{"c":64.07,"h":64.75,"l":63.955,"n":25638,"o":64.3,"t":"2025-08-29T04:00:00Z","v":1740346,"vw":64.149119},{"c":63.7,"h":64.14,"l":63.02,"n":27767,"o":63.75,"t":"2025-09-02T04:00:00Z","v":1780311,"vw":63.56035},{"c":63.3,"h":63.62,"l":62.975,"n":31415,"o":63.24,"t":"2025-09-03T04:00:00Z","v":1944658,"vw":63.271035},{"c":63.42,"h":63.805,"l":62.77,"n":29237,"o":63.75,"t":"2025-09-04T04:00:00Z","v":2336856,"vw":63.283392},{"c":63.53,"h":63.7738,"l":62.95,"n":29341,"o":63.57,"t":"2025-09-05T04:00:00Z","v":1652891,"vw":63.351761},{"c":62.86,"h":63.72,"l":62.45,"n":36315,"o":63.47,"t":"2025-09-08T04:00:00Z","v":2591023,"vw":62.843527},{"c":63.88,"h":64.5,"l":62.63,"n":45384,"o":62.87,"t":"2025-09-09T04:00:00Z","v":3149343,"vw":63.920223},{"c":64.01,"h":64.235,"l":63.535,"n":45839,"o":64.015,"t":"2025-09-10T04:00:00Z","v":3130291,"vw":63.983938},{"c":65.05,"h":65.095,"l":63.57,"n":38993,"o":64.01,"t":"2025-09-11T04:00:00Z","v":2724225,"vw":64.494414},{"c":65.7,"h":65.835,"l":64.6,"n":35671,"o":64.79,"t":"2025-09-12T04:00:00Z","v":2169037,"vw":65.540637},{"c":65.52,"h":66.24,"l":65.39,"n":38307,"o":65.8,"t":"2025-09-15T04:00:00Z","v":2869694,"vw":65.65046},{"c":63.42,"h":65.45,"l":63.36,"n":49019,"o":65.39,"t":"2025-09-16T04:00:00Z","v":2994706,"vw":63.920656},{"c":63.3,"h":64.18,"l":63.23,"n":39119,"o":63.96,"t":"2025-09-17T04:00:00Z","v":2604107,"vw":63.549097},{"c":63.88,"h":64.15,"l":62.89,"n":45942,"o":63,"t":"2025-09-18T04:00:00Z","v":3176749,"vw":63.835137},{"c":67,"h":69.47,"l":63.69,"n":130021,"o":64.405,"t":"2025-09-19T04:00:00Z","v":13698208,"vw":66.805406},{"c":67.66,"h":68.61,"l":65.4,"n":82395,"o":66,"t":"2025-09-22T04:00:00Z","v":6796760,"vw":67.430229},{"c":69.42,"h":69.47,"l":67.435,"n":60794,"o":67.6,"t":"2025-09-23T04:00:00Z","v":3831174,"vw":69.057758},{"c":69.1,"h":69.64,"l":68.88,"n":52836,"o":69.44,"t":"2025-09-24T04:00:00Z","v":3835422,"vw":69.231693},{"c":68.5,"h":69.52,"l":68.43,"n":47849,"o":68.71,"t":"2025-09-25T04:00:00Z","v":3175517,"vw":68.722676},{"c":69.77,"h":69.97,"l":68.59,"n":50090,"o":68.83,"t":"2025-09-26T04:00:00Z","v":3139238,"vw":69.622193},{"c":70.53,"h":70.645,"l":69.47,"n":46980,"o":69.85,"t":"2025-09-29T04:00:00Z","v":2462548,"vw":70.266859},{"c":71.14,"h":71.17,"l":70.06,"n":38792,"o":70.52,"t":"2025-09-30T04:00:00Z","v":2599164,"vw":70.934607},{"c":71.6,"h":71.99,"l":71.17,"n":55458,"o":71.62,"t":"2025-10-01T04:00:00Z","v":3625043,"vw":71.649753},{"c":71.79,"h":71.96,"l":71.02,"n":48859,"o":71.06,"t":"2025-10-02T04:00:00Z","v":2994272,"vw":71.647526},{"c":72.53,"h":73.48,"l":71.8601,"n":34866,"o":72,"t":"2025-10-03T04:00:00Z","v":2659160,"vw":72.666654},{"c":72.7,"h":73.17,"l":72.495,"n":40610,"o":72.82,"t":"2025-10-06T04:00:00Z","v":2719549,"vw":72.737842},{"c":72.84,"h":73.07,"l":72.01,"n":40287,"o":72.91,"t":"2025-10-07T04:00:00Z","v":3379917,"vw":72.809604},{"c":73.49,"h":74.455,"l":72.64,"n":47643,"o":73.13,"t":"2025-10-08T04:00:00Z","v":2916598,"vw":73.637471},{"c":72.39,"h":73.51,"l":72.33,"n":31984,"o":73.5,"t":"2025-10-09T04:00:00Z","v":1770997,"vw":72.732473},{"c":72.35,"h":72.82,"l":71.92,"n":27289,"o":72.74,"t":"2025-10-10T04:00:00Z","v":1459101,"vw":72.369639},{"c":70.97,"h":72.08,"l":70.595,"n":36016,"o":71.55,"t":"2025-10-13T04:00:00Z","v":2970784,"vw":71.158978},{"c":70.59,"h":71.3,"l":70.335,"n":37222,"o":70.8,"t":"2025-10-14T04:00:00Z","v":2986805,"vw":70.640748},{"c":72.24,"h":72.48,"l":70.71,"n":31802,"o":71.1,"t":"2025-10-15T04:00:00Z","v":2094346,"vw":72.08416},{"c":71.36,"h":72.67,"l":71.19,"n":26431,"o":72.14,"t":"2025-10-16T04:00:00Z","v":2116204,"vw":71.526529},{"c":72.56,"h":72.57,"l":71.52,"n":33380,"o":71.9,"t":"2025-10-17T04:00:00Z","v":2843508,"vw":72.303057},{"c":72.85,"h":73.36,"l":72.14,"n":31043,"o":73.05,"t":"2025-10-20T04:00:00Z","v":2344437,"vw":72.900153},{"c":73.21,"h":74.19,"l":72.91,"n":35153,"o":74.14,"t":"2025-10-21T04:00:00Z","v":2544329,"vw":73.464347},{"c":73.12,"h":73.545,"l":72.65,"n":32210,"o":73.21,"t":"2025-10-22T04:00:00Z","v":2771786,"vw":73.157668},{"c":73.89,"h":74.02,"l":73,"n":35543,"o":73.43,"t":"2025-10-23T04:00:00Z","v":2336239,"vw":73.656356},{"c":74.67,"h":75.05,"l":73.695,"n":31680,"o":73.89,"t":"2025-10-24T04:00:00Z","v":1807266,"vw":74.647769},{"c":74.71,"h":74.78,"l":73.73,"n":26656,"o":74.17,"t":"2025-10-27T04:00:00Z","v":1680519,"vw":74.421725},{"c":74.88,"h":75.25,"l":73.38,"n":37376,"o":75.09,"t":"2025-10-28T04:00:00Z","v":2287380,"vw":74.808329},{"c":73.81,"h":74.715,"l":73.37,"n":30656,"o":74.57,"t":"2025-10-29T04:00:00Z","v":1960839,"vw":73.928677},{"c":73.8,"h":74.29,"l":73.38,"n":38530,"o":73.5,"t":"2025-10-30T04:00:00Z","v":2358872,"vw":73.755832},{"c":73.81,"h":74.34,"l":72.74,"n":33472,"o":73.51,"t":"2025-10-31T04:00:00Z","v":3103669,"vw":73.699632},{"c":74.36,"h":74.63,"l":72.31,"n":35279,"o":73.37,"t":"2025-11-03T05:00:00Z","v":2638601,"vw":74.06364},{"c":73.82,"h":74.91,"l":73.58,"n":45174,"o":74.91,"t":"2025-11-04T05:00:00Z","v":3406584,"vw":74.056578},{"c":72.91,"h":74.29,"l":72.07,"n":46058,"o":73.99,"t":"2025-11-05T05:00:00Z","v":3167833,"vw":73.077395},{"c":71.54,"h":73.11,"l":71.15,"n":41460,"o":71.76,"t":"2025-11-06T05:00:00Z","v":2716777,"vw":71.855867},{"c":73.04,"h":73.145,"l":71.77,"n":40076,"o":71.86,"t":"2025-11-07T05:00:00Z","v":2701725,"vw":72.912005},{"c":72.51,"h":73.05,"l":71.605,"n":41524,"o":72.9,"t":"2025-11-10T05:00:00Z","v":2778781,"vw":72.349918},{"c":73.33,"h":73.48,"l":72.38,"n":35127,"o":72.91,"t":"2025-11-11T05:00:00Z","v":2591681,"vw":73.226316},{"c":73.61,"h":73.715,"l":72.82,"n":33057,"o":73.48,"t":"2025-11-12T05:00:00Z","v":2047350,"vw":73.460274},{"c":73.69,"h":74.216,"l":73.13,"n":34296,"o":73.47,"t":"2025-11-13T05:00:00Z","v":2142199,"vw":73.755471},{"c":73.3,"h":74.25,"l":73.26,"n":31255,"o":73.41,"t":"2025-11-14T05:00:00Z","v":2526778,"vw":73.572556},{"c":74.03,"h":74.24,"l":73.44,"n":32492,"o":73.63,"t":"2025-11-17T05:00:00Z","v":1805039,"vw":73.905849},{"c":74.54,"h":74.67,"l":73.96,"n":36151,"o":74.34,"t":"2025-11-18T05:00:00Z","v":2710230,"vw":74.421107},{"c":65.26,"h":71.54,"l":64.84,"n":122459,"o":70.41,"t":"2025-11-19T05:00:00Z","v":10405059,"vw":66.952482},{"c":63.55,"h":65.88,"l":63.445,"n":74223,"o":65.36,"t":"2025-11-20T05:00:00Z","v":5818663,"vw":64.324309},{"c":64.55,"h":65.07,"l":63.55,"n":51595,"o":64,"t":"2025-11-21T05:00:00Z","v":4206114,"vw":64.462967},{"c":65.68,"h":65.84,"l":64.8,"n":39280,"o":65.5,"t":"2025-11-24T05:00:00Z","v":4035267,"vw":65.526098},{"c":65.94,"h":66.15,"l":65.34,"n":34136,"o":65.89,"t":"2025-11-25T05:00:00Z","v":2356522,"vw":65.852746},{"c":66.7,"h":66.78,"l":65.975,"n":24534,"o":66.17,"t":"2025-11-26T05:00:00Z","v":1543980,"vw":66.630076},{"c":67.18,"h":67.33,"l":66.49,"n":14747,"o":66.51,"t":"2025-11-28T05:00:00Z","v":823278,"vw":67.125394},{"c":66.55,"h":67.43,"l":66.01,"n":34063,"o":66.75,"t":"2025-12-01T05:00:00Z","v":2547901,"vw":66.542915},{"c":66.31,"h":66.995,"l":66,"n":28018,"o":66.89,"t":"2025-12-02T05:00:00Z","v":1838528,"vw":66.30527},{"c":65.97,"h":67.04,"l":65.78,"n":27746,"o":66.51,"t":"2025-12-03T05:00:00Z","v":1854594,"vw":66.122392},{"c":67.06,"h":67.07,"l":65.37,"n":45262,"o":65.77,"t":"2025-12-04T05:00:00Z","v":3493201,"vw":66.48434},{"c":66.74,"h":67.47,"l":66.37,"n":38654,"o":67.06,"t":"2025-12-05T05:00:00Z","v":2980012,"vw":66.741881},{"c":66.7,"h":67.52,"l":66.3,"n":37677,"o":66.9,"t":"2025-12-08T05:00:00Z","v":2668616,"vw":66.80273},{"c":67.83,"h":68.37,"l":67.2,"n":45861,"o":67.32,"t":"2025-12-09T05:00:00Z","v":3520965,"vw":67.84403},{"c":67.63,"h":67.955,"l":67.06,"n":31486,"o":67.81,"t":"2025-12-10T05:00:00Z","v":2505033,"vw":67.525768},{"c":67.5,"h":68.84,"l":67.37,"n":32877,"o":67.83,"t":"2025-12-11T05:00:00Z","v":1591837,"vw":67.73681},{"c":68.11,"h":68.35,"l":67.66,"n":27761,"o":67.81,"t":"2025-12-12T05:00:00Z","v":1766509,"vw":68.067923},{"c":68.37,"h":68.67,"l":67.635,"n":33499,"o":68.39,"t":"2025-12-15T05:00:00Z","v":2583899,"vw":68.309507},{"c":67.89,"h":68.78,"l":67.09,"n":35441,"o":68.7,"t":"2025-12-16T05:00:00Z","v":2496749,"vw":67.897918},{"c":67.28,"h":67.67,"l":66.73,"n":39876,"o":67.17,"t":"2025-12-17T05:00:00Z","v":3231566,"vw":67.27872},{"c":67.98,"h":68.18,"l":67.29,"n":32794,"o":67.34,"t":"2025-12-18T05:00:00Z","v":2307010,"vw":67.916667},{"c":67.16,"h":68.1,"l":67.1,"n":29320,"o":67.85,"t":"2025-12-19T05:00:00Z","v":4984116,"vw":67.425718},{"c":66.04,"h":66.43,"l":64.12,"n":49700,"o":66,"t":"2025-12-22T05:00:00Z","v":4055748,"vw":65.793817},{"c":66.37,"h":66.85,"l":65.83,"n":35894,"o":66,"t":"2025-12-23T05:00:00Z","v":2114533,"vw":66.453476},{"c":67.16,"h":67.25,"l":66.41,"n":15475,"o":66.51,"t":"2025-12-24T05:00:00Z","v":844336,"vw":66.989381},{"c":67.24,"h":67.3,"l":66.75,"n":19514,"o":66.99,"t":"2025-12-26T05:00:00Z","v":876263,"vw":67.14173},{"c":67.2,"h":67.91,"l":67.095,"n":29059,"o":67.13,"t":"2025-12-29T05:00:00Z","v":1644860,"vw":67.395446},{"c":67.55,"h":67.95,"l":67.29,"n":25192,"o":67.29,"t":"2025-12-30T05:00:00Z","v":1595149,"vw":67.65669},{"c":67.33,"h":67.78,"l":67.27,"n":23194,"o":67.6,"t":"2025-12-31T05:00:00Z","v":1564124,"vw":67.391915},{"c":68.06,"h":68.425,"l":66.975,"n":23108,"o":67.79,"t":"2026-01-02T05:00:00Z","v":1269293,"vw":67.902901},{"c":67.05,"h":67.98,"l":66.16,"n":35000,"o":67.91,"t":"2026-01-05T05:00:00Z","v":2446871,"vw":66.792336},{"c":67.41,"h":67.69,"l":67.02,"n":26209,"o":67.26,"t":"2026-01-06T05:00:00Z","v":2156285,"vw":67.383618},{"c":65.62,"h":67.705,"l":65.5,"n":30382,"o":67.52,"t":"2026-01-07T05:00:00Z","v":1768410,"vw":65.917737},{"c":67.62,"h":68.19,"l":65.53,"n":37570,"o":65.62,"t":"2026-01-08T05:00:00Z","v":2692497,"vw":67.388953},{"c":67.79,"h":69.025,"l":67.65,"n":29930,"o":67.92,"t":"2026-01-09T05:00:00Z","v":2003372,"vw":68.153541},{"c":68.75,"h":69.21,"l":66.8702,"n":44671,"o":67.33,"t":"2026-01-12T05:00:00Z","v":3227013,"vw":68.282922},{"c":68.4,"h":68.92,"l":67.595,"n":30131,"o":68.75,"t":"2026-01-13T05:00:00Z","v":1743488,"vw":68.303647},{"c":69.95,"h":70.54,"l":68.43,"n":40963,"o":68.69,"t":"2026-01-14T05:00:00Z","v":3043063,"vw":69.779669},{"c":69.69,"h":71.36,"l":69.49,"n":38672,"o":69.94,"t":"2026-01-15T05:00:00Z","v":2504180,"vw":69.99251},{"c":70.11,"h":70.315,"l":69.05,"n":35456,"o":69.395,"t":"2026-01-16T05:00:00Z","v":3203490,"vw":69.906833},{"c":70.79,"h":70.84,"l":69.28,"n":35599,"o":69.53,"t":"2026-01-20T05:00:00Z","v":2584008,"vw":70.568236},{"c":71.38,"h":71.6,"l":70.55,"n":31055,"o":71.32,"t":"2026-01-21T05:00:00Z","v":2016003,"vw":71.207674},{"c":70.45,"h":71.57,"l":70.28,"n":25952,"o":71.27,"t":"2026-01-22T05:00:00Z","v":1475453,"vw":70.726075},{"c":69.58,"h":70.52,"l":68.88,"n":28507,"o":70.42,"t":"2026-01-23T05:00:00Z","v":2441769,"vw":69.469362},{"c":70.33,"h":71.07,"l":69.59,"n":25361,"o":69.59,"t":"2026-01-26T05:00:00Z","v":1587504,"vw":70.336217},{"c":70.63,"h":70.855,"l":69.8801,"n":28982,"o":70.18,"t":"2026-01-27T05:00:00Z","v":1928311,"vw":70.58972},{"c":69.9,"h":71.38,"l":69.74,"n":45365,"o":71,"t":"2026-01-28T05:00:00Z","v":3141820,"vw":70.188322},{"c":68.92,"h":70.835,"l":68.695,"n":39797,"o":70.16,"t":"2026-01-29T05:00:00Z","v":2967546,"vw":69.105238},{"c":69.13,"h":69.25,"l":68.15,"n":31859,"o":68.79,"t":"2026-01-30T05:00:00Z","v":3315617,"vw":68.991589},{"c":67.91,"h":69.44,"l":67.75,"n":44970,"o":69.11,"t":"2026-02-02T05:00:00Z","v":3160708,"vw":68.092643},{"c":68.54,"h":69.455,"l":67.84,"n":43362,"o":67.84,"t":"2026-02-03T05:00:00Z","v":3142127,"vw":68.659428},{"c":68.24,"h":69.39,"l":68.07,"n":42882,"o":69.1,"t":"2026-02-04T05:00:00Z","v":3332198,"vw":68.54046},{"c":67.73,"h":69.16,"l":67.55,"n":39815,"o":68.56,"t":"2026-02-05T05:00:00Z","v":2548896,"vw":67.885249},{"c":67.36,"h":68.97,"l":67.12,"n":42467,"o":68.56,"t":"2026-02-06T05:00:00Z","v":3036818,"vw":67.578414},{"c":67.63,"h":67.77,"l":66.6,"n":32997,"o":67.74,"t":"2026-02-09T05:00:00Z","v":2612475,"vw":67.462381},{"c":69.3,"h":69.69,"l":67.4,"n":36387,"o":67.4,"t":"2026-02-10T05:00:00Z","v":2323056,"vw":69.052242},{"c":70.22,"h":70.245,"l":68.215,"n":39557,"o":69.1,"t":"2026-02-11T05:00:00Z","v":2739578,"vw":69.589795},{"c":70.32,"h":71.56,"l":70.03,"n":42883,"o":70.3,"t":"2026-02-12T05:00:00Z","v":2810835,"vw":70.695654},{"c":73.36,"h":74.13,"l":70.59,"n":57165,"o":71.4,"t":"2026-02-13T05:00:00Z","v":4279062,"vw":73.327218},{"c":73.03,"h":75,"l":72.25,"n":50307,"o":75,"t":"2026-02-17T05:00:00Z","v":4114780,"vw":73.097022},{"c":71.72,"h":73.51,"l":71.59,"n":41217,"o":73.2,"t":"2026-02-18T05:00:00Z","v":2263831,"vw":72.216293},{"c":73.67,"h":74.145,"l":71.71,"n":39194,"o":71.71,"t":"2026-02-19T05:00:00Z","v":2642119,"vw":73.511363},{"c":73.56,"h":74.28,"l":73.1,"n":40705,"o":73.84,"t":"2026-02-20T05:00:00Z","v":4759637,"vw":73.668345},{"c":74.87,"h":74.98,"l":73.37,"n":36203,"o":73.37,"t":"2026-02-23T05:00:00Z","v":2456218,"vw":74.619357},{"c":75.13,"h":75.275,"l":73.96,"n":34070,"o":74.83,"t":"2026-02-24T05:00:00Z","v":2337035,"vw":74.949198},{"c":74.92,"h":75.09,"l":73.22,"n":31431,"o":74.89,"t":"2026-02-25T05:00:00Z","v":3188628,"vw":74.59203},{"c":75.05,"h":75.43,"l":74.715,"n":28442,"o":75.08,"t":"2026-02-26T05:00:00Z","v":1770259,"vw":75.05722},{"c":76.21,"h":76.41,"l":75.015,"n":31101,"o":75.17,"t":"2026-02-27T05:00:00Z","v":3172205,"vw":76.059199},{"c":74.42,"h":76.21,"l":74.25,"n":43412,"o":76.21,"t":"2026-03-02T05:00:00Z","v":2455556,"vw":74.631747},{"c":74.73,"h":75.26,"l":72.325,"n":38858,"o":73.5,"t":"2026-03-03T05:00:00Z","v":2084406,"vw":74.339466},{"c":75.32,"h":75.51,"l":73.965,"n":35683,"o":74.73,"t":"2026-03-04T05:00:00Z","v":2337466,"vw":75.161621},{"c":73.87,"h":74.085,"l":72.99,"n":32572,"o":73.79,"t":"2026-03-05T05:00:00Z","v":2173209,"vw":73.728698},{"c":74.44,"h":74.77,"l":73.05,"n":35121,"o":73.51,"t":"2026-03-06T05:00:00Z","v":1938742,"vw":74.198843},{"c":73.85,"h":74.965,"l":72.73,"n":34735,"o":74.5,"t":"2026-03-09T04:00:00Z","v":2590812,"vw":73.665427},{"c":73.61,"h":74.075,"l":72.9,"n":28195,"o":73.52,"t":"2026-03-10T04:00:00Z","v":2039004,"vw":73.601301},{"c":73.94,"h":74.15,"l":73.2025,"n":24553,"o":74.01,"t":"2026-03-11T04:00:00Z","v":1433844,"vw":73.869723},{"c":73.21,"h":74.57,"l":73.1,"n":32321,"o":73.98,"t":"2026-03-12T04:00:00Z","v":1998620,"vw":73.66689},{"c":73.1,"h":74.27,"l":72.91,"n":35706,"o":74.27,"t":"2026-03-13T04:00:00Z","v":2245268,"vw":73.339337},{"c":73.2,"h":73.84,"l":72.13,"n":37007,"o":73.44,"t":"2026-03-16T04:00:00Z","v":2699948,"vw":73.011735},{"c":72.44,"h":73.88,"l":72.26,"n":38126,"o":73.67,"t":"2026-03-17T04:00:00Z","v":2279437,"vw":72.842871},{"c":72.74,"h":73.26,"l":71.85,"n":39510,"o":72.2,"t":"2026-03-18T04:00:00Z","v":3029789,"vw":72.773137},{"c":69.62,"h":73.04,"l":69.43,"n":55906,"o":72.74,"t":"2026-03-19T04:00:00Z","v":4626433,"vw":70.560746},{"c":66.67,"h":69.672,"l":66.32,"n":63634,"o":68.9,"t":"2026-03-20T04:00:00Z","v":7241170,"vw":67.185844},{"c":67.65,"h":68.335,"l":66.7634,"n":44794,"o":67.52,"t":"2026-03-23T04:00:00Z","v":2904371,"vw":67.695834},{"c":67.47,"h":68.1,"l":66.76,"n":44981,"o":67,"t":"2026-03-24T04:00:00Z","v":2693970,"vw":67.638845},{"c":67.04,"h":68.95,"l":66.97,"n":47358,"o":68.47,"t":"2026-03-25T04:00:00Z","v":3495992,"vw":67.476349},{"c":67.96,"h":68.545,"l":66.97,"n":31253,"o":67,"t":"2026-03-26T04:00:00Z","v":2016031,"vw":67.957567},{"c":67.59,"h":68.13,"l":67.05,"n":38631,"o":67.58,"t":"2026-03-27T04:00:00Z","v":2458419,"vw":67.545282},{"c":68.41,"h":69.74,"l":68.1,"n":45385,"o":68.58,"t":"2026-03-30T04:00:00Z","v":3025484,"vw":68.737528},{"c":69.28,"h":69.32,"l":68.055,"n":41429,"o":68.81,"t":"2026-03-31T04:00:00Z","v":3062929,"vw":68.975696},{"c":69.65,"h":69.75,"l":68,"n":39667,"o":68.52,"t":"2026-04-01T04:00:00Z","v":2467697,"vw":69.406452},{"c":69.47,"h":69.9,"l":69.095,"n":32142,"o":69.87,"t":"2026-04-02T04:00:00Z","v":2523038,"vw":69.446567},{"c":69.44,"h":70.09,"l":68.99,"n":21654,"o":69.19,"t":"2026-04-06T04:00:00Z","v":1350192,"vw":69.432437},{"c":69.49,"h":69.79,"l":69.23,"n":22698,"o":69.36,"t":"2026-04-07T04:00:00Z","v":1345271,"vw":69.515498},{"c":69.95,"h":70.36,"l":68.98,"n":28928,"o":69.25,"t":"2026-04-08T04:00:00Z","v":2427256,"vw":69.955038},{"c":70.57,"h":71.195,"l":69.76,"n":30939,"o":69.76,"t":"2026-04-09T04:00:00Z","v":2614407,"vw":70.719381},{"c":69.97,"h":70.82,"l":69.74,"n":33390,"o":70.58,"t":"2026-04-10T04:00:00Z","v":2237445,"vw":70.200989},{"c":68.68,"h":69.985,"l":68.07,"n":33879,"o":69.81,"t":"2026-04-13T04:00:00Z","v":1914027,"vw":68.636565},{"c":69.01,"h":69.15,"l":68.03,"n":26142,"o":68.63,"t":"2026-04-14T04:00:00Z","v":1498072,"vw":68.806526},{"c":68.77,"h":69.22,"l":68.1,"n":28828,"o":68.59,"t":"2026-04-15T04:00:00Z","v":1920019,"vw":68.856853},{"c":69.18,"h":69.44,"l":68.42,"n":25964,"o":68.71,"t":"2026-04-16T04:00:00Z","v":1478595,"vw":69.010479},{"c":69.25,"h":69.36,"l":68.15,"n":25660,"o":69.36,"t":"2026-04-17T04:00:00Z","v":1650495,"vw":69.032851},{"c":68.51,"h":69.55,"l":68.18,"n":23834,"o":68.87,"t":"2026-04-20T04:00:00Z","v":1329099,"vw":68.713163},{"c":66.82,"h":68.75,"l":66.81,"n":27482,"o":68.72,"t":"2026-04-21T04:00:00Z","v":1637121,"vw":67.197903},{"c":67.05,"h":68.125,"l":66.82,"n":24565,"o":67.49,"t":"2026-04-22T04:00:00Z","v":1454802,"vw":67.221751},{"c":68.77,"h":68.85,"l":67.585,"n":26049,"o":67.59,"t":"2026-04-23T04:00:00Z","v":1433417,"vw":68.563262},{"c":68.64,"h":69.2,"l":68.11,"n":28206,"o":68.93,"t":"2026-04-24T04:00:00Z","v":1656038,"vw":68.715878},{"c":68.72,"h":69.225,"l":68.28,"n":26544,"o":68.81,"t":"2026-04-27T04:00:00Z","v":1436408,"vw":68.672851},{"c":68.58,"h":69.34,"l":68.425,"n":24847,"o":69.25,"t":"2026-04-28T04:00:00Z","v":1617747,"vw":68.707011},{"c":68.72,"h":68.76,"l":67.68,"n":30663,"o":68.05,"t":"2026-04-29T04:00:00Z","v":1879861,"vw":68.461773},{"c":70.7,"h":71.1,"l":68.9,"n":49679,"o":69.02,"t":"2026-04-30T04:00:00Z","v":4696328,"vw":70.463125},{"c":71.07,"h":71.76,"l":70.17,"n":36904,"o":70.7,"t":"2026-05-01T04:00:00Z","v":2150418,"vw":71.221314},{"c":69.44,"h":70.95,"l":68.83,"n":32020,"o":70.6,"t":"2026-05-04T04:00:00Z","v":1795807,"vw":69.53238},{"c":68.9,"h":69.935,"l":68.87,"n":33280,"o":69.59,"t":"2026-05-05T04:00:00Z","v":2000583,"vw":69.298139},{"c":68.52,"h":69.28,"l":68.36,"n":33799,"o":68.71,"t":"2026-05-06T04:00:00Z","v":1969020,"vw":68.713229},{"c":67.04,"h":67.96,"l":66.465,"n":45246,"o":67.69,"t":"2026-05-07T04:00:00Z","v":3671307,"vw":67.055173},{"c":66.51,"h":68.19,"l":66.33,"n":40092,"o":67.74,"t":"2026-05-08T04:00:00Z","v":3620828,"vw":66.819528},{"c":67.24,"h":68.1,"l":67.1,"n":35946,"o":67.19,"t":"2026-05-11T04:00:00Z","v":2730371,"vw":67.400183},{"c":68.73,"h":68.945,"l":66.84,"n":41721,"o":67.25,"t":"2026-05-12T04:00:00Z","v":2875799,"vw":68.517633},{"c":68.25,"h":68.6399,"l":67.73,"n":27968,"o":68.12,"t":"2026-05-13T04:00:00Z","v":1971024,"vw":68.211333},{"c":68.81,"h":69,"l":68.15,"n":27204,"o":68.55,"t":"2026-05-14T04:00:00Z","v":1681694,"vw":68.699094},{"c":67.17,"h":68.49,"l":66.8278,"n":32198,"o":68.49,"t":"2026-05-15T04:00:00Z","v":2490416,"vw":67.375861},{"c":68.08,"h":68.12,"l":67,"n":36526,"o":67.02,"t":"2026-05-18T04:00:00Z","v":1986539,"vw":67.833928},{"c":68.81,"h":69.155,"l":67.49,"n":36089,"o":67.85,"t":"2026-05-19T04:00:00Z","v":2222942,"vw":68.721149},{"c":69.05,"h":69.485,"l":68.76,"n":28021,"o":69.25,"t":"2026-05-20T04:00:00Z","v":1875385,"vw":69.115458},{"c":69.63,"h":70.155,"l":68.73,"n":32382,"o":69.09,"t":"2026-05-21T04:00:00Z","v":2494751,"vw":69.721998},{"c":70,"h":70.31,"l":69.3001,"n":33034,"o":69.99,"t":"2026-05-22T04:00:00Z","v":2579182,"vw":69.928884},{"c":69.7,"h":70.5,"l":69.455,"n":33658,"o":70.5,"t":"2026-05-26T04:00:00Z","v":2496944,"vw":69.819064},{"c":69.62,"h":70.18,"l":69.2,"n":32560,"o":69.48,"t":"2026-05-27T04:00:00Z","v":2112238,"vw":69.732832},{"c":69.09,"h":70.385,"l":69.04,"n":36637,"o":69.44,"t":"2026-05-28T04:00:00Z","v":2766822,"vw":69.372246},{"c":68.27,"h":69.3,"l":68.05,"n":43182,"o":69.19,"t":"2026-05-29T04:00:00Z","v":6118075,"vw":68.382586},{"c":66.61,"h":68.05,"l":66.6,"n":38916,"o":67.54,"t":"2026-06-01T04:00:00Z","v":2297968,"vw":66.993203},{"c":68.51,"h":68.72,"l":66.88,"n":38476,"o":66.88,"t":"2026-06-02T04:00:00Z","v":2335768,"vw":68.243593},{"c":68.18,"h":69.43,"l":68.1,"n":47639,"o":68.32,"t":"2026-06-03T04:00:00Z","v":3492475,"vw":68.520843},{"c":69.88,"h":69.94,"l":68.39,"n":42749,"o":68.76,"t":"2026-06-04T04:00:00Z","v":2642581,"vw":69.516931},{"c":70.6,"h":71.455,"l":69.895,"n":51048,"o":70.02,"t":"2026-06-05T04:00:00Z","v":3106084,"vw":70.825125},{"c":68.09,"h":70.62,"l":67.76,"n":45269,"o":70.44,"t":"2026-06-08T04:00:00Z","v":2821866,"vw":68.369347},{"c":69.41,"h":69.82,"l":68.02,"n":43396,"o":68.45,"t":"2026-06-09T04:00:00Z","v":3030529,"vw":69.168173},{"c":69.18,"h":70.01,"l":68.57,"n":45567,"o":69.84,"t":"2026-06-10T04:00:00Z","v":4045759,"vw":69.200395},{"c":68.43,"h":69.97,"l":68.38,"n":45750,"o":69.16,"t":"2026-06-11T04:00:00Z","v":3679458,"vw":68.890592},{"c":68.69,"h":68.82,"l":67.33,"n":48221,"o":67.83,"t":"2026-06-12T04:00:00Z","v":3246615,"vw":68.264729},{"c":69.26,"h":69.91,"l":68.43,"n":35037,"o":68.68,"t":"2026-06-15T04:00:00Z","v":2457014,"vw":69.326603},{"c":69.79,"h":70.8,"l":69.49,"n":32732,"o":69.49,"t":"2026-06-16T04:00:00Z","v":1996615,"vw":69.919042},{"c":69.05,"h":70.11,"l":68.67,"n":37645,"o":69.41,"t":"2026-06-17T04:00:00Z","v":2502114,"vw":69.321854},{"c":69.59,"h":70.18,"l":68.915,"n":38853,"o":69.67,"t":"2026-06-18T04:00:00Z","v":6084491,"vw":69.571533},{"c":70.12,"h":70.315,"l":69.1076,"n":33386,"o":69.3,"t":"2026-06-22T04:00:00Z","v":2347305,"vw":70.067833},{"c":71.03,"h":71.29,"l":69.8725,"n":40352,"o":70.24,"t":"2026-06-23T04:00:00Z","v":3501411,"vw":70.982126},{"c":71.71,"h":71.73,"l":70.46,"n":36757,"o":71.23,"t":"2026-06-24T04:00:00Z","v":3195290,"vw":71.32963},{"c":72.08,"h":72.74,"l":71.49,"n":33283,"o":71.91,"t":"2026-06-25T04:00:00Z","v":1933999,"vw":72.05495},{"c":73.48,"h":73.49,"l":72.19,"n":45216,"o":72.28,"t":"2026-06-26T04:00:00Z","v":3875534,"vw":73.278026},{"c":73.77,"h":73.78,"l":73.06,"n":36200,"o":73.4,"t":"2026-06-29T04:00:00Z","v":2932472,"vw":73.575549},{"c":72.27,"h":73.4,"l":72.23,"n":30411,"o":73.33,"t":"2026-06-30T04:00:00Z","v":2481815,"vw":72.557933},{"c":72.2,"h":73.12,"l":71.9,"n":38906,"o":72.39,"t":"2026-07-01T04:00:00Z","v":2791157,"vw":72.255394},{"c":74.44,"h":74.63,"l":72.945,"n":34947,"o":73.31,"t":"2026-07-02T04:00:00Z","v":2344992,"vw":74.138746},{"c":73.23,"h":74.445,"l":72.8,"n":39422,"o":74.4,"t":"2026-07-06T04:00:00Z","v":2370088,"vw":73.241473},{"c":74.75,"h":75.6302,"l":74.01,"n":34565,"o":74.05,"t":"2026-07-07T04:00:00Z","v":2124998,"vw":74.828885},{"c":73.8,"h":74.76,"l":73.695,"n":29303,"o":74.66,"t":"2026-07-08T04:00:00Z","v":1720600,"vw":73.979509},{"c":73.93,"h":74.6899,"l":73.73,"n":31655,"o":73.88,"t":"2026-07-09T04:00:00Z","v":2022707,"vw":74.019704},{"c":74.82,"h":74.87,"l":74,"n":23635,"o":74.01,"t":"2026-07-10T04:00:00Z","v":1452615,"vw":74.678088},{"c":74.86,"h":76.1881,"l":74.66,"n":31101,"o":74.91,"t":"2026-07-13T04:00:00Z","v":2507678,"vw":75.055527},{"c":74.64,"h":75.9999,"l":74.435,"n":30228,"o":75.41,"t":"2026-07-14T04:00:00Z","v":1606238,"vw":74.772545},{"c":73.79,"h":74.925,"l":73.575,"n":29373,"o":74.53,"t":"2026-07-15T04:00:00Z","v":2234228,"vw":73.945572},{"c":75.04,"h":75.125,"l":73.64,"n":25092,"o":73.79,"t":"2026-07-16T04:00:00Z","v":1303546,"vw":74.85174},{"c":74.62,"h":76.22,"l":74.325,"n":33919,"o":75.83,"t":"2026-07-17T04:00:00Z","v":2764207,"vw":74.801855},{"c":74.05,"h":75.491,"l":73.78,"n":26683,"o":74.68,"t":"2026-07-20T04:00:00Z","v":1681543,"vw":74.270171},{"c":73.05,"h":74.13,"l":72.71,"n":30062,"o":73.46,"t":"2026-07-21T04:00:00Z","v":1903369,"vw":73.096906},{"c":74.46,"h":74.683,"l":73.5,"n":25331,"o":73.68,"t":"2026-07-22T04:00:00Z","v":1602801,"vw":74.337947},{"c":74.62,"h":75,"l":73.66,"n":34251,"o":73.78,"t":"2026-07-23T04:00:00Z","v":2103613,"vw":74.484888},{"c":74.91,"h":75.56,"l":74.635,"n":27365,"o":75.02,"t":"2026-07-24T04:00:00Z","v":1470408,"vw":74.970941},{"c":74.69,"h":75.675,"l":74.53,"n":32973,"o":74.6,"t":"2026-07-27T04:00:00Z","v":1909350,"vw":74.815056},{"c":75.39,"h":76.57,"l":74.93,"n":40287,"o":75.2,"t":"2026-07-28T04:00:00Z","v":2562825,"vw":75.777281},{"c":74.76,"h":76.02,"l":74.19,"n":38524,"o":75.35,"t":"2026-07-29T04:00:00Z","v":2462152,"vw":74.921324},{"c":73.84,"h":75.59,"l":73.23,"n":56288,"o":75.59,"t":"2026-07-30T04:00:00Z","v":3541024,"vw":73.890131},{"c":71.59,"h":72.87,"l":71.33,"n":54433,"o":72,"t":"2026-07-31T04:00:00Z","v":5276120,"vw":71.857717},{"c":71.95,"h":72.7,"l":71.33,"n":37017,"o":71.48,"t":"2026-08-03T04:00:00Z","v":2812888,"vw":71.923873},{"c":72.7,"h":73.02,"l":70.71,"n":39019,"o":71.29,"t":"2026-08-04T04:00:00Z","v":2666304,"vw":72.459948},{"c":72.47,"h":72.92,"l":71.86,"n":34318,"o":72.92,"t":"2026-08-05T04:00:00Z","v":2252141,"vw":72.390503},{"c":72.06,"h":73.16,"l":71.52,"n":42527,"o":73.02,"t":"2026-08-06T04:00:00Z","v":2897428,"vw":72.038017},{"c":72.33,"h":73.05,"l":71.335,"n":25519,"o":71.92,"t":"2026-08-07T04:00:00Z","v":1491892,"vw":72.441243},{"c":71.17,"h":71.85,"l":70.88,"n":30095,"o":71.71,"t":"2026-08-10T04:00:00Z","v":1987377,"vw":71.207739},{"c":71.13,"h":71.64,"l":70.615,"n":32154,"o":71.2,"t":"2026-08-11T04:00:00Z","v":2242413,"vw":71.125651},{"c":71.55,"h":71.74,"l":70.9,"n":27883,"o":71.16,"t":"2026-08-12T04:00:00Z","v":1790637,"vw":71.410138},{"c":72.22,"h":72.48,"l":71.69,"n":26715,"o":71.88,"t":"2026-08-13T04:00:00Z","v":1694812,"vw":72.206228},{"c":72.36,"h":72.54,"l":71.52,"n":20346,"o":71.52,"t":"2026-08-14T04:00:00Z","v":1721668,"vw":72.340006},{"c":71.91,"h":72.41,"l":71.61,"n":26498,"o":72.14,"t":"2026-08-17T04:00:00Z","v":2291481,"vw":71.948152},{"c":72.22,"h":73.01,"l":72.14,"n":32199,"o":72.96,"t":"2026-08-18T04:00:00Z","v":1899597,"vw":72.402035},{"c":71.99,"h":72.88,"l":71.5351,"n":22338,"o":72.5,"t":"2026-08-19T04:00:00Z","v":1281176,"vw":72.075192},{"c":72.15,"h":72.75,"l":71.54,"n":27662,"o":71.54,"t":"2026-08-20T04:00:00Z","v":1933602,"vw":72.262474},{"c":70.21,"h":72.51,"l":70.14,"n":29172,"o":72.51,"t":"2026-08-21T04:00:00Z","v":2091395,"vw":70.866071},{"c":71.25,"h":71.3,"l":70.13,"n":29291,"o":70.54,"t":"2026-08-24T04:00:00Z","v":1677645,"vw":71.033963},{"c":71.03,"h":71.595,"l":70.76,"n":28492,"o":71.44,"t":"2026-08-25T04:00:00Z","v":1751630,"vw":71.176764},{"c":71.67,"h":71.9,"l":70.84,"n":22880,"o":71.01,"t":"2026-08-26T04:00:00Z","v":1688042,"vw":71.62654},{"c":70.92,"h":71.11,"l":70.4,"n":21968,"o":71.11,"t":"2026-08-27T04:00:00Z","v":1961745,"vw":70.901901},{"c":70.84,"h":71.69,"l":70.42,"n":25548,"o":71.38,"t":"2026-08-28T04:00:00Z","v":1513658,"vw":70.942482},{"c":70.14,"h":70.4,"l":69.6601,"n":29475,"o":70.06,"t":"2026-08-31T04:00:00Z","v":2879187,"vw":70.11579},{"c":70.5,"h":70.8078,"l":70.07,"n":26403,"o":70.49,"t":"2026-09-01T04:00:00Z","v":1563771,"vw":70.423617},{"c":70.44,"h":70.79,"l":69.6,"n":31171,"o":70.43,"t":"2026-09-02T04:00:00Z","v":1869395,"vw":70.34841},{"c":71.47,"h":71.605,"l":70.51,"n":27163,"o":70.78,"t":"2026-09-03T04:00:00Z","v":1563570,"vw":71.346377},{"c":71.05,"h":71.765,"l":70.77,"n":25545,"o":70.77,"t":"2026-09-04T04:00:00Z","v":1695695,"vw":71.134352},{"c":71.49,"h":72.14,"l":70.9249,"n":26759,"o":70.97,"t":"2026-09-08T04:00:00Z","v":1883292,"vw":71.61287},{"c":70.44,"h":71.65,"l":70.07,"n":34508,"o":71.41,"t":"2026-09-09T04:00:00Z","v":2588175,"vw":70.492703},{"c":68.99,"h":70.85,"l":68.94,"n":29369,"o":70.65,"t":"2026-09-10T04:00:00Z","v":2109287,"vw":69.283397},{"c":68.52,"h":69.83,"l":68.31,"n":25012,"o":69.77,"t":"2026-09-11T04:00:00Z","v":1755448,"vw":68.602448},{"c":68.33,"h":69.1,"l":67.9335,"n":27118,"o":68.87,"t":"2026-09-14T04:00:00Z","v":1774381,"vw":68.271513},{"c":67.21,"h":68.36,"l":67.0629,"n":34316,"o":68.36,"t":"2026-09-15T04:00:00Z","v":2037496,"vw":67.345381},{"c":67.86,"h":68.125,"l":67.285,"n":32144,"o":67.84,"t":"2026-09-16T04:00:00Z","v":2440296,"vw":67.791145},{"c":68.99,"h":69.05,"l":67.72,"n":30783,"o":68.35,"t":"2026-09-17T04:00:00Z","v":2589770,"vw":68.754272},{"c":67.72,"h":68.67,"l":67.67,"n":30872,"o":68.67,"t":"2026-09-18T04:00:00Z","v":5756504,"vw":67.873444},{"c":66.89,"h":67.415,"l":66.6,"n":32371,"o":66.95,"t":"2026-09-21T04:00:00Z","v":2516228,"vw":66.982385},{"c":66.38,"h":67.065,"l":66.285,"n":28747,"o":66.76,"t":"2026-09-22T04:00:00Z","v":2334027,"vw":66.497157},{"c":64.91,"h":66.1,"l":64.72,"n":39000,"o":66.03,"t":"2026-09-23T04:00:00Z","v":2885447,"vw":65.002046},{"c":63.8,"h":65.24,"l":63.75,"n":31709,"o":64.82,"t":"2026-09-24T04:00:00Z","v":2569660,"vw":64.101082},{"c":63.67,"h":63.99,"l":63.145,"n":42586,"o":63.9,"t":"2026-09-25T04:00:00Z","v":2862222,"vw":63.537107},{"c":63.28,"h":63.64,"l":62.72,"n":38067,"o":63.58,"t":"2026-09-28T04:00:00Z","v":3250956,"vw":63.221244},{"c":63.9,"h":64.055,"l":62.75,"n":42104,"o":62.79,"t":"2026-09-29T04:00:00Z","v":2965748,"vw":63.702658},{"c":64.16,"h":64.94,"l":63.97,"n":44542,"o":64.29,"t":"2026-09-30T04:00:00Z","v":3904845,"vw":64.333291},{"c":64.31,"h":64.495,"l":63.18,"n":38493,"o":64.495,"t":"2026-10-01T04:00:00Z","v":2296696,"vw":64.13233},{"c":64.5,"h":65.55,"l":64.34,"n":32366,"o":64.63,"t":"2026-10-02T04:00:00Z","v":2544810,"vw":64.66908},{"c":64.69,"h":65.16,"l":64.0301,"n":33320,"o":64.53,"t":"2026-10-05T04:00:00Z","v":2325504,"vw":64.77669},{"c":65.26,"h":65.45,"l":64.52,"n":34303,"o":65.02,"t":"2026-10-06T04:00:00Z","v":2812340,"vw":65.043401},{"c":65.24,"h":65.675,"l":64.96,"n":30739,"o":65.09,"t":"2026-10-07T04:00:00Z","v":2289564,"vw":65.341489},{"c":65.69,"h":65.7761,"l":64.825,"n":34341,"o":65.26,"t":"2026-10-08T04:00:00Z","v":3314614,"vw":65.529318},{"c":65.73,"h":65.94,"l":65.4225,"n":31501,"o":65.6,"t":"2026-10-09T04:00:00Z","v":2137202,"vw":65.722497},{"c":66.1,"h":66.4,"l":65.46,"n":26174,"o":65.83,"t":"2026-10-12T04:00:00Z","v":1590119,"vw":66.125313},{"c":65.75,"h":66.67,"l":65.17,"n":43145,"o":66.67,"t":"2026-10-13T04:00:00Z","v":3738362,"vw":65.802651},{"c":66.67,"h":66.73,"l":64.995,"n":41023,"o":65.74,"t":"2026-10-14T04:00:00Z","v":3164641,"vw":66.256685},{"c":65.99,"h":67.58,"l":65.83,"n":40608,"o":67.52,"t":"2026-10-15T04:00:00Z","v":2479006,"vw":66.192583},{"c":66.85,"h":67.01,"l":66.055,"n":33106,"o":66.22,"t":"2026-10-16T04:00:00Z","v":2389699,"vw":66.77768},{"c":64.48,"h":66.595,"l":64.08,"n":45201,"o":66.34,"t":"2026-10-19T04:00:00Z","v":3633736,"vw":64.573541},{"c":65.44,"h":65.735,"l":64.69,"n":42369,"o":64.87,"t":"2026-10-20T04:00:00Z","v":3307189,"vw":65.423041},{"c":65.6,"h":65.805,"l":65.35,"n":38396,"o":65.64,"t":"2026-10-21T04:00:00Z","v":3147658,"vw":65.61736},{"c":67.21,"h":67.21,"l":65.42,"n":14599,"o":65.43,"t":"2026-10-22T04:00:00Z","v":1109381,"vw":66.24648}],"volatilityBars":[{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-09-21T10:30:00Z","v":126,"vw":67},{"c":67.44,"h":67.44,"l":67,"n":27,"o":67.38,"t":"2026-09-21T11:00:00Z","v":2060,"vw":67.378119},{"c":66.945,"h":67.27,"l":66.86,"n":585,"o":66.95,"t":"2026-09-21T13:30:00Z","v":58977,"vw":67.019742},{"c":66.795,"h":66.98,"l":66.6,"n":955,"o":66.93,"t":"2026-09-21T13:45:00Z","v":46277,"vw":66.794358},{"c":66.8,"h":66.83,"l":66.65,"n":1050,"o":66.795,"t":"2026-09-21T14:00:00Z","v":39602,"vw":66.73931},{"c":66.895,"h":66.99,"l":66.76,"n":1159,"o":66.79,"t":"2026-09-21T14:15:00Z","v":57304,"vw":66.877979},{"c":66.71,"h":66.855,"l":66.65,"n":1124,"o":66.85,"t":"2026-09-21T14:30:00Z","v":46773,"vw":66.743349},{"c":66.85,"h":66.94,"l":66.725,"n":1128,"o":66.725,"t":"2026-09-21T14:45:00Z","v":50815,"vw":66.849035},{"c":67.075,"h":67.09,"l":66.82,"n":1392,"o":66.845,"t":"2026-09-21T15:00:00Z","v":61634,"vw":66.913835},{"c":67.175,"h":67.255,"l":67.09,"n":1665,"o":67.09,"t":"2026-09-21T15:15:00Z","v":242340,"vw":67.148599},{"c":67.235,"h":67.235,"l":67.1,"n":957,"o":67.13,"t":"2026-09-21T15:30:00Z","v":40015,"vw":67.14091},{"c":67.3,"h":67.335,"l":67.2,"n":1042,"o":67.235,"t":"2026-09-21T15:45:00Z","v":60160,"vw":67.290243},{"c":67.31,"h":67.415,"l":67.27,"n":943,"o":67.29,"t":"2026-09-21T16:00:00Z","v":44559,"vw":67.345582},{"c":67.305,"h":67.35,"l":67.25,"n":793,"o":67.31,"t":"2026-09-21T16:15:00Z","v":38925,"vw":67.310307},{"c":67.36,"h":67.36,"l":67.29,"n":668,"o":67.32,"t":"2026-09-21T16:30:00Z","v":34966,"vw":67.320268},{"c":67.4,"h":67.4,"l":67.35,"n":606,"o":67.36,"t":"2026-09-21T16:45:00Z","v":28212,"vw":67.379196},{"c":67.3426,"h":67.41,"l":67.3,"n":747,"o":67.41,"t":"2026-09-21T17:00:00Z","v":43715,"vw":67.334306},{"c":67.355,"h":67.3932,"l":67.315,"n":782,"o":67.33,"t":"2026-09-21T17:15:00Z","v":31803,"vw":67.363425},{"c":67.155,"h":67.355,"l":67.14,"n":995,"o":67.355,"t":"2026-09-21T17:30:00Z","v":77008,"vw":67.223184},{"c":67.05,"h":67.17,"l":67.04,"n":970,"o":67.155,"t":"2026-09-21T17:45:00Z","v":47293,"vw":67.108499},{"c":67.04,"h":67.1,"l":66.96,"n":1139,"o":66.99,"t":"2026-09-21T18:00:00Z","v":51070,"vw":67.017703},{"c":67.07,"h":67.09,"l":67,"n":916,"o":67.035,"t":"2026-09-21T18:15:00Z","v":38894,"vw":67.061071},{"c":66.97,"h":67.11,"l":66.88,"n":1247,"o":67.07,"t":"2026-09-21T18:30:00Z","v":77096,"vw":67.005596},{"c":66.94,"h":67.005,"l":66.87,"n":1192,"o":66.97,"t":"2026-09-21T18:45:00Z","v":62938,"vw":66.954253},{"c":66.9101,"h":66.97,"l":66.875,"n":1228,"o":66.94,"t":"2026-09-21T19:00:00Z","v":92139,"vw":66.939997},{"c":66.87,"h":66.94,"l":66.83,"n":1486,"o":66.91,"t":"2026-09-21T19:15:00Z","v":57773,"vw":66.881004},{"c":66.8,"h":66.895,"l":66.73,"n":2006,"o":66.86,"t":"2026-09-21T19:30:00Z","v":98481,"vw":66.792815},{"c":66.88,"h":66.97,"l":66.71,"n":5275,"o":66.81,"t":"2026-09-21T19:45:00Z","v":340625,"vw":66.869019},{"c":66.89,"h":66.89,"l":66.89,"n":76,"o":66.89,"t":"2026-09-21T20:00:00Z","v":619203,"vw":66.89},{"c":66.6857,"h":66.78,"l":66.595,"n":605,"o":66.76,"t":"2026-09-22T13:30:00Z","v":45435,"vw":66.73064},{"c":66.78,"h":66.8112,"l":66.59,"n":567,"o":66.7401,"t":"2026-09-22T13:45:00Z","v":29559,"vw":66.714547},{"c":66.945,"h":67.065,"l":66.78,"n":1038,"o":66.79,"t":"2026-09-22T14:00:00Z","v":64842,"vw":66.957523},{"c":66.895,"h":66.995,"l":66.855,"n":744,"o":66.975,"t":"2026-09-22T14:15:00Z","v":31705,"vw":66.932294},{"c":66.83,"h":67,"l":66.74,"n":951,"o":66.895,"t":"2026-09-22T14:30:00Z","v":65170,"vw":66.892984},{"c":66.88,"h":66.96,"l":66.795,"n":820,"o":66.86,"t":"2026-09-22T14:45:00Z","v":24207,"vw":66.878685},{"c":66.97,"h":66.97,"l":66.83,"n":860,"o":66.88,"t":"2026-09-22T15:00:00Z","v":24224,"vw":66.919081},{"c":66.91,"h":66.955,"l":66.84,"n":788,"o":66.94,"t":"2026-09-22T15:15:00Z","v":23862,"vw":66.895526},{"c":66.735,"h":66.95,"l":66.72,"n":1119,"o":66.91,"t":"2026-09-22T15:30:00Z","v":64170,"vw":66.879301},{"c":66.72,"h":66.76,"l":66.69,"n":857,"o":66.735,"t":"2026-09-22T15:45:00Z","v":35109,"vw":66.713167},{"c":66.77,"h":66.79,"l":66.71,"n":1066,"o":66.735,"t":"2026-09-22T16:00:00Z","v":57489,"vw":66.754395},{"c":66.63,"h":66.76,"l":66.55,"n":858,"o":66.76,"t":"2026-09-22T16:15:00Z","v":35768,"vw":66.624998},{"c":66.52,"h":66.64,"l":66.52,"n":748,"o":66.63,"t":"2026-09-22T16:30:00Z","v":31611,"vw":66.593434},{"c":66.57,"h":66.57,"l":66.48,"n":839,"o":66.52,"t":"2026-09-22T16:45:00Z","v":34046,"vw":66.523038},{"c":66.4,"h":66.59,"l":66.4,"n":857,"o":66.55,"t":"2026-09-22T17:00:00Z","v":30126,"vw":66.51463},{"c":66.435,"h":66.44,"l":66.34,"n":856,"o":66.405,"t":"2026-09-22T17:15:00Z","v":64753,"vw":66.38357},{"c":66.475,"h":66.54,"l":66.45,"n":735,"o":66.465,"t":"2026-09-22T17:30:00Z","v":30410,"vw":66.492506},{"c":66.48,"h":66.52,"l":66.45,"n":887,"o":66.48,"t":"2026-09-22T17:45:00Z","v":41800,"vw":66.47901},{"c":66.42,"h":66.56,"l":66.42,"n":972,"o":66.46,"t":"2026-09-22T18:00:00Z","v":39746,"vw":66.482566},{"c":66.405,"h":66.425,"l":66.33,"n":771,"o":66.41,"t":"2026-09-22T18:15:00Z","v":26067,"vw":66.38696},{"c":66.38,"h":66.44,"l":66.355,"n":791,"o":66.4,"t":"2026-09-22T18:30:00Z","v":31512,"vw":66.401641},{"c":66.44,"h":66.48,"l":66.385,"n":812,"o":66.39,"t":"2026-09-22T18:45:00Z","v":34793,"vw":66.430671},{"c":66.418,"h":66.51,"l":66.38,"n":1034,"o":66.47,"t":"2026-09-22T19:00:00Z","v":47974,"vw":66.430018},{"c":66.45,"h":66.48,"l":66.395,"n":1224,"o":66.415,"t":"2026-09-22T19:15:00Z","v":57560,"vw":66.43165},{"c":66.42,"h":66.49,"l":66.405,"n":1891,"o":66.45,"t":"2026-09-22T19:30:00Z","v":94239,"vw":66.452389},{"c":66.4,"h":66.54,"l":66.285,"n":5784,"o":66.42,"t":"2026-09-22T19:45:00Z","v":453257,"vw":66.42388},{"c":66.1076,"h":66.38,"l":66.1076,"n":72,"o":66.38,"t":"2026-09-22T20:00:00Z","v":593280,"vw":66.379709},{"c":65.39,"h":66.1,"l":65.33,"n":1457,"o":66.05,"t":"2026-09-23T13:30:00Z","v":99875,"vw":65.745262},{"c":65.13,"h":65.385,"l":65,"n":1174,"o":65.385,"t":"2026-09-23T13:45:00Z","v":64412,"vw":65.110942},{"c":65.295,"h":65.355,"l":64.99,"n":1485,"o":65.105,"t":"2026-09-23T14:00:00Z","v":78949,"vw":65.216862},{"c":65.305,"h":65.52,"l":65.235,"n":1414,"o":65.295,"t":"2026-09-23T14:15:00Z","v":68391,"vw":65.385875},{"c":65.37,"h":65.53,"l":65.32,"n":1270,"o":65.34,"t":"2026-09-23T14:30:00Z","v":52477,"vw":65.413635},{"c":65.24,"h":65.345,"l":65.1,"n":1767,"o":65.34,"t":"2026-09-23T14:45:00Z","v":83614,"vw":65.22248},{"c":65.185,"h":65.29,"l":65.12,"n":1608,"o":65.29,"t":"2026-09-23T15:00:00Z","v":69896,"vw":65.189121},{"c":65.04,"h":65.21,"l":65,"n":1677,"o":65.16,"t":"2026-09-23T15:15:00Z","v":81894,"vw":65.101301},{"c":65.075,"h":65.135,"l":65.01,"n":1161,"o":65.03,"t":"2026-09-23T15:30:00Z","v":35383,"vw":65.071325},{"c":65.01,"h":65.085,"l":64.975,"n":1251,"o":65.08,"t":"2026-09-23T15:45:00Z","v":50437,"vw":65.02599},{"c":64.88,"h":65.01,"l":64.79,"n":1424,"o":65.01,"t":"2026-09-23T16:00:00Z","v":60815,"vw":64.906782},{"c":64.99,"h":65,"l":64.84,"n":1082,"o":64.87,"t":"2026-09-23T16:15:00Z","v":37401,"vw":64.914486},{"c":65.065,"h":65.08,"l":64.905,"n":1055,"o":65.01,"t":"2026-09-23T16:30:00Z","v":54569,"vw":64.96363},{"c":65.005,"h":65.085,"l":64.95,"n":1002,"o":65.07,"t":"2026-09-23T16:45:00Z","v":33945,"vw":65.023465},{"c":64.94,"h":65.06,"l":64.9,"n":836,"o":65.03,"t":"2026-09-23T17:00:00Z","v":47016,"vw":64.99273},{"c":64.97,"h":64.97,"l":64.86,"n":759,"o":64.91,"t":"2026-09-23T17:15:00Z","v":27804,"vw":64.906368},{"c":65.055,"h":65.1,"l":64.9,"n":944,"o":64.9675,"t":"2026-09-23T17:30:00Z","v":41035,"vw":64.993003},{"c":65.17,"h":65.185,"l":65.03,"n":926,"o":65.05,"t":"2026-09-23T17:45:00Z","v":30507,"vw":65.093536},{"c":65.12,"h":65.2,"l":65.085,"n":1082,"o":65.17,"t":"2026-09-23T18:00:00Z","v":39826,"vw":65.158718},{"c":65,"h":65.11,"l":64.956,"n":956,"o":65.11,"t":"2026-09-23T18:15:00Z","v":40043,"vw":65.016296},{"c":64.855,"h":65.04,"l":64.83,"n":1320,"o":65,"t":"2026-09-23T18:30:00Z","v":77636,"vw":64.916504},{"c":64.84,"h":64.89,"l":64.81,"n":1082,"o":64.84,"t":"2026-09-23T18:45:00Z","v":40907,"vw":64.835387},{"c":64.9,"h":64.94,"l":64.8275,"n":1333,"o":64.83,"t":"2026-09-23T19:00:00Z","v":64300,"vw":64.896268},{"c":64.93,"h":64.95,"l":64.85,"n":1512,"o":64.9,"t":"2026-09-23T19:15:00Z","v":64151,"vw":64.894044},{"c":64.88,"h":64.93,"l":64.77,"n":3638,"o":64.93,"t":"2026-09-23T19:30:00Z","v":234372,"vw":64.847695},{"c":64.94,"h":64.94,"l":64.72,"n":5549,"o":64.88,"t":"2026-09-23T19:45:00Z","v":330610,"vw":64.839633},{"c":64.9647,"h":64.9647,"l":64.91,"n":80,"o":64.91,"t":"2026-09-23T20:00:00Z","v":964503,"vw":64.912744},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-09-23T20:15:00Z","v":8502,"vw":64.91},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-09-23T20:30:00Z","v":308,"vw":65.65},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-09-23T21:00:00Z","v":127,"vw":65},{"c":64.9212,"h":65.24,"l":64.78,"n":750,"o":64.82,"t":"2026-09-24T13:30:00Z","v":102132,"vw":64.935471},{"c":64.95,"h":65.09,"l":64.8701,"n":900,"o":64.91,"t":"2026-09-24T13:45:00Z","v":52461,"vw":64.981973},{"c":64.985,"h":65.06,"l":64.89,"n":1048,"o":64.98,"t":"2026-09-24T14:00:00Z","v":60815,"vw":64.965517},{"c":64.72,"h":64.96,"l":64.71,"n":820,"o":64.95,"t":"2026-09-24T14:15:00Z","v":40835,"vw":64.853745},{"c":64.565,"h":64.73,"l":64.535,"n":857,"o":64.73,"t":"2026-09-24T14:30:00Z","v":28888,"vw":64.620819},{"c":64.515,"h":64.555,"l":64.3901,"n":822,"o":64.55,"t":"2026-09-24T14:45:00Z","v":32604,"vw":64.48553},{"c":64.35,"h":64.52,"l":64.32,"n":615,"o":64.52,"t":"2026-09-24T15:00:00Z","v":20102,"vw":64.419431},{"c":64.46,"h":64.52,"l":64.32,"n":726,"o":64.32,"t":"2026-09-24T15:15:00Z","v":24685,"vw":64.459683},{"c":64.29,"h":64.49,"l":64.29,"n":874,"o":64.44,"t":"2026-09-24T15:30:00Z","v":39330,"vw":64.408902},{"c":64.195,"h":64.3267,"l":64.18,"n":793,"o":64.285,"t":"2026-09-24T15:45:00Z","v":37290,"vw":64.231037},{"c":64.385,"h":64.45,"l":64.205,"n":915,"o":64.21,"t":"2026-09-24T16:00:00Z","v":38858,"vw":64.329997},{"c":64.445,"h":64.53,"l":64.3,"n":1138,"o":64.37,"t":"2026-09-24T16:15:00Z","v":45742,"vw":64.385453},{"c":64.42,"h":64.52,"l":64.39,"n":837,"o":64.46,"t":"2026-09-24T16:30:00Z","v":33034,"vw":64.453295},{"c":64.535,"h":64.535,"l":64.36,"n":746,"o":64.4,"t":"2026-09-24T16:45:00Z","v":27507,"vw":64.419899},{"c":64.415,"h":64.55,"l":64.3874,"n":815,"o":64.5,"t":"2026-09-24T17:00:00Z","v":43738,"vw":64.480077},{"c":64.325,"h":64.4725,"l":64.31,"n":1007,"o":64.415,"t":"2026-09-24T17:15:00Z","v":71189,"vw":64.3824},{"c":64.355,"h":64.4,"l":64.3,"n":700,"o":64.34,"t":"2026-09-24T17:30:00Z","v":23143,"vw":64.35048},{"c":64.32,"h":64.36,"l":64.25,"n":855,"o":64.36,"t":"2026-09-24T17:45:00Z","v":43281,"vw":64.311013},{"c":64.18,"h":64.335,"l":64.155,"n":989,"o":64.325,"t":"2026-09-24T18:00:00Z","v":43164,"vw":64.258196},{"c":64.14,"h":64.19,"l":64.055,"n":927,"o":64.19,"t":"2026-09-24T18:15:00Z","v":36975,"vw":64.116192},{"c":64.095,"h":64.14,"l":64.04,"n":1067,"o":64.12,"t":"2026-09-24T18:30:00Z","v":46099,"vw":64.083343},{"c":64.125,"h":64.2,"l":64.07,"n":1181,"o":64.095,"t":"2026-09-24T18:45:00Z","v":54416,"vw":64.138465},{"c":64.075,"h":64.13,"l":64.03,"n":1584,"o":64.125,"t":"2026-09-24T19:00:00Z","v":90623,"vw":64.069046},{"c":64.04,"h":64.1,"l":63.94,"n":1758,"o":64.08,"t":"2026-09-24T19:15:00Z","v":85707,"vw":64.021477},{"c":64.09,"h":64.16,"l":63.975,"n":2210,"o":64.03,"t":"2026-09-24T19:30:00Z","v":108974,"vw":64.05848},{"c":63.8,"h":64.155,"l":63.75,"n":6387,"o":64.08,"t":"2026-09-24T19:45:00Z","v":521527,"vw":63.909418},{"c":63.8,"h":63.8,"l":63.8,"n":85,"o":63.8,"t":"2026-09-24T20:00:00Z","v":666399,"vw":63.8},{"c":63.45,"h":63.99,"l":63.41,"n":849,"o":63.9,"t":"2026-09-25T13:30:00Z","v":62655,"vw":63.6571},{"c":63.325,"h":63.42,"l":63.1901,"n":1188,"o":63.4,"t":"2026-09-25T13:45:00Z","v":60331,"vw":63.281978},{"c":63.325,"h":63.42,"l":63.2,"n":1692,"o":63.33,"t":"2026-09-25T14:00:00Z","v":103856,"vw":63.313193},{"c":63.6,"h":63.66,"l":63.325,"n":1812,"o":63.33,"t":"2026-09-25T14:15:00Z","v":121971,"vw":63.496194},{"c":63.7,"h":63.7,"l":63.54,"n":1529,"o":63.59,"t":"2026-09-25T14:30:00Z","v":62425,"vw":63.610729},{"c":63.45,"h":63.77,"l":63.405,"n":1651,"o":63.69,"t":"2026-09-25T14:45:00Z","v":70311,"vw":63.592779},{"c":63.36,"h":63.585,"l":63.29,"n":1226,"o":63.45,"t":"2026-09-25T15:00:00Z","v":44818,"vw":63.421527},{"c":63.255,"h":63.39,"l":63.23,"n":1002,"o":63.36,"t":"2026-09-25T15:15:00Z","v":39812,"vw":63.315804},{"c":63.36,"h":63.395,"l":63.2,"n":1628,"o":63.27,"t":"2026-09-25T15:30:00Z","v":85531,"vw":63.300559},{"c":63.265,"h":63.43,"l":63.24,"n":1253,"o":63.36,"t":"2026-09-25T15:45:00Z","v":78714,"vw":63.30496},{"c":63.565,"h":63.58,"l":63.265,"n":1478,"o":63.265,"t":"2026-09-25T16:00:00Z","v":83546,"vw":63.465667},{"c":63.54,"h":63.57,"l":63.445,"n":1156,"o":63.55,"t":"2026-09-25T16:15:00Z","v":52706,"vw":63.530765},{"c":63.49,"h":63.64,"l":63.45,"n":1356,"o":63.55,"t":"2026-09-25T16:30:00Z","v":55700,"vw":63.532951},{"c":63.4,"h":63.49,"l":63.335,"n":1658,"o":63.48,"t":"2026-09-25T16:45:00Z","v":71639,"vw":63.41105},{"c":63.35,"h":63.44,"l":63.32,"n":1023,"o":63.385,"t":"2026-09-25T17:00:00Z","v":52268,"vw":63.382883},{"c":63.425,"h":63.425,"l":63.31,"n":968,"o":63.35,"t":"2026-09-25T17:15:00Z","v":53763,"vw":63.364623},{"c":63.18,"h":63.46,"l":63.18,"n":1434,"o":63.44,"t":"2026-09-25T17:30:00Z","v":115476,"vw":63.341679},{"c":63.32,"h":63.32,"l":63.145,"n":1579,"o":63.17,"t":"2026-09-25T17:45:00Z","v":65445,"vw":63.205417},{"c":63.305,"h":63.42,"l":63.285,"n":1580,"o":63.33,"t":"2026-09-25T18:00:00Z","v":61039,"vw":63.333856},{"c":63.35,"h":63.37,"l":63.27,"n":1432,"o":63.3,"t":"2026-09-25T18:15:00Z","v":61157,"vw":63.31422},{"c":63.38,"h":63.45,"l":63.34,"n":1370,"o":63.35,"t":"2026-09-25T18:30:00Z","v":67056,"vw":63.389595},{"c":63.375,"h":63.45,"l":63.33,"n":1336,"o":63.39,"t":"2026-09-25T18:45:00Z","v":63945,"vw":63.382456},{"c":63.48,"h":63.51,"l":63.325,"n":1561,"o":63.36,"t":"2026-09-25T19:00:00Z","v":82210,"vw":63.420174},{"c":63.56,"h":63.62,"l":63.4868,"n":1742,"o":63.5,"t":"2026-09-25T19:15:00Z","v":86883,"vw":63.566212},{"c":63.645,"h":63.68,"l":63.56,"n":2337,"o":63.56,"t":"2026-09-25T19:30:00Z","v":115603,"vw":63.624726},{"c":63.67,"h":63.9,"l":63.64,"n":6562,"o":63.645,"t":"2026-09-25T19:45:00Z","v":448896,"vw":63.75201},{"c":63.67,"h":63.67,"l":63.67,"n":82,"o":63.67,"t":"2026-09-25T20:00:00Z","v":545084,"vw":63.67},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-09-25T20:30:00Z","v":156,"vw":64},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-09-28T08:00:00Z","v":169,"vw":63.8},{"c":63.495,"h":63.615,"l":63.19,"n":584,"o":63.58,"t":"2026-09-28T13:30:00Z","v":74987,"vw":63.557944},{"c":63.385,"h":63.55,"l":63.37,"n":904,"o":63.52,"t":"2026-09-28T13:45:00Z","v":36251,"vw":63.479658},{"c":63.54,"h":63.64,"l":63.2,"n":794,"o":63.38,"t":"2026-09-28T14:00:00Z","v":32713,"vw":63.455271},{"c":63.49,"h":63.56,"l":63.195,"n":1030,"o":63.54,"t":"2026-09-28T14:15:00Z","v":51482,"vw":63.338152},{"c":63.41,"h":63.51,"l":63.35,"n":996,"o":63.47,"t":"2026-09-28T14:30:00Z","v":38267,"vw":63.435846},{"c":63.18,"h":63.47,"l":63.155,"n":1077,"o":63.4,"t":"2026-09-28T14:45:00Z","v":43417,"vw":63.297066},{"c":62.9807,"h":63.2,"l":62.965,"n":971,"o":63.1628,"t":"2026-09-28T15:00:00Z","v":35807,"vw":63.059151},{"c":62.83,"h":63.01,"l":62.72,"n":1618,"o":62.99,"t":"2026-09-28T15:15:00Z","v":102820,"vw":62.877239},{"c":62.84,"h":62.96,"l":62.79,"n":1187,"o":62.84,"t":"2026-09-28T15:30:00Z","v":51727,"vw":62.848939},{"c":62.83,"h":62.97,"l":62.825,"n":923,"o":62.83,"t":"2026-09-28T15:45:00Z","v":37133,"vw":62.878604},{"c":62.92,"h":63.02,"l":62.84,"n":1059,"o":62.84,"t":"2026-09-28T16:00:00Z","v":39506,"vw":62.921449},{"c":63.12,"h":63.16,"l":62.875,"n":1255,"o":62.905,"t":"2026-09-28T16:15:00Z","v":64497,"vw":62.942907},{"c":63.03,"h":63.16,"l":62.95,"n":1054,"o":63.12,"t":"2026-09-28T16:30:00Z","v":43735,"vw":63.033619},{"c":63.09,"h":63.09,"l":62.995,"n":1007,"o":63.035,"t":"2026-09-28T16:45:00Z","v":41236,"vw":63.041021},{"c":63.15,"h":63.28,"l":63.06,"n":1431,"o":63.065,"t":"2026-09-28T17:00:00Z","v":66464,"vw":63.151793},{"c":63.22,"h":63.27,"l":63.115,"n":1313,"o":63.14,"t":"2026-09-28T17:15:00Z","v":61635,"vw":63.192415},{"c":63.11,"h":63.258,"l":62.995,"n":1496,"o":63.23,"t":"2026-09-28T17:30:00Z","v":82525,"vw":63.134517},{"c":63.24,"h":63.24,"l":63.115,"n":1234,"o":63.115,"t":"2026-09-28T17:45:00Z","v":52170,"vw":63.187789},{"c":63.16,"h":63.3,"l":63.15,"n":1247,"o":63.24,"t":"2026-09-28T18:00:00Z","v":65107,"vw":63.242401},{"c":63.22,"h":63.25,"l":63.11,"n":1231,"o":63.16,"t":"2026-09-28T18:15:00Z","v":46767,"vw":63.164726},{"c":63.2501,"h":63.27,"l":63.16,"n":1302,"o":63.2,"t":"2026-09-28T18:30:00Z","v":66205,"vw":63.207662},{"c":63.0401,"h":63.26,"l":63.02,"n":1473,"o":63.25,"t":"2026-09-28T18:45:00Z","v":68904,"vw":63.120915},{"c":63.07,"h":63.135,"l":62.97,"n":1727,"o":63.04,"t":"2026-09-28T19:00:00Z","v":86467,"vw":63.055256},{"c":63.085,"h":63.09,"l":62.995,"n":1803,"o":63.07,"t":"2026-09-28T19:15:00Z","v":95390,"vw":63.036646},{"c":63.225,"h":63.255,"l":63.08,"n":2012,"o":63.08,"t":"2026-09-28T19:30:00Z","v":113303,"vw":63.166833},{"c":63.29,"h":63.35,"l":63.09,"n":7145,"o":63.22,"t":"2026-09-28T19:45:00Z","v":435417,"vw":63.276451},{"c":62.21,"h":63.28,"l":62.21,"n":77,"o":63.28,"t":"2026-09-28T20:00:00Z","v":1160331,"vw":63.279892},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-09-28T21:00:00Z","v":100,"vw":63.45},{"c":63.31,"h":63.31,"l":63.31,"n":1,"o":63.31,"t":"2026-09-28T23:00:00Z","v":125,"vw":63.31},{"c":63.15,"h":63.15,"l":63.15,"n":4,"o":63.15,"t":"2026-09-29T11:00:00Z","v":201,"vw":63.15},{"c":63.425,"h":63.525,"l":62.75,"n":913,"o":62.79,"t":"2026-09-29T13:30:00Z","v":77661,"vw":62.94094},{"c":63.32,"h":63.595,"l":63.295,"n":776,"o":63.45,"t":"2026-09-29T13:45:00Z","v":34361,"vw":63.443817},{"c":63.38,"h":63.395,"l":63.25,"n":1067,"o":63.315,"t":"2026-09-29T14:00:00Z","v":56318,"vw":63.345131},{"c":63.38,"h":63.46,"l":63.2,"n":1288,"o":63.385,"t":"2026-09-29T14:15:00Z","v":59895,"vw":63.342145},{"c":63.14,"h":63.43,"l":63.14,"n":1671,"o":63.42,"t":"2026-09-29T14:30:00Z","v":129173,"vw":63.35007},{"c":63.12,"h":63.22,"l":63.09,"n":1022,"o":63.12,"t":"2026-09-29T14:45:00Z","v":60130,"vw":63.154561},{"c":63.21,"h":63.28,"l":63.09,"n":932,"o":63.11,"t":"2026-09-29T15:00:00Z","v":38134,"vw":63.19875},{"c":63.18,"h":63.2283,"l":63.08,"n":1061,"o":63.21,"t":"2026-09-29T15:15:00Z","v":53946,"vw":63.157584},{"c":63.35,"h":63.35,"l":63.125,"n":1198,"o":63.175,"t":"2026-09-29T15:30:00Z","v":55392,"vw":63.255005},{"c":63.48,"h":63.485,"l":63.3,"n":1436,"o":63.35,"t":"2026-09-29T15:45:00Z","v":76919,"vw":63.37708},{"c":63.555,"h":63.57,"l":63.475,"n":1024,"o":63.48,"t":"2026-09-29T16:00:00Z","v":61809,"vw":63.525927},{"c":63.56,"h":63.68,"l":63.54,"n":1329,"o":63.54,"t":"2026-09-29T16:15:00Z","v":78186,"vw":63.607463},{"c":63.395,"h":63.655,"l":63.375,"n":1390,"o":63.57,"t":"2026-09-29T16:30:00Z","v":68134,"vw":63.558567},{"c":63.52,"h":63.525,"l":63.38,"n":1343,"o":63.3983,"t":"2026-09-29T16:45:00Z","v":63498,"vw":63.432911},{"c":63.59,"h":63.665,"l":63.53,"n":1083,"o":63.5347,"t":"2026-09-29T17:00:00Z","v":43249,"vw":63.592766},{"c":63.655,"h":63.66,"l":63.585,"n":1041,"o":63.59,"t":"2026-09-29T17:15:00Z","v":34912,"vw":63.623067},{"c":63.726,"h":63.726,"l":63.6,"n":1460,"o":63.65,"t":"2026-09-29T17:30:00Z","v":75625,"vw":63.669507},{"c":63.74,"h":63.855,"l":63.7101,"n":1411,"o":63.73,"t":"2026-09-29T17:45:00Z","v":63710,"vw":63.771297},{"c":63.73,"h":63.885,"l":63.7,"n":1432,"o":63.75,"t":"2026-09-29T18:00:00Z","v":60107,"vw":63.777604},{"c":63.7,"h":63.8553,"l":63.655,"n":1494,"o":63.72,"t":"2026-09-29T18:15:00Z","v":62904,"vw":63.723291},{"c":63.835,"h":63.85,"l":63.67,"n":2103,"o":63.725,"t":"2026-09-29T18:30:00Z","v":109839,"vw":63.758974},{"c":63.73,"h":63.835,"l":63.66,"n":1564,"o":63.835,"t":"2026-09-29T18:45:00Z","v":78456,"vw":63.739627},{"c":63.84,"h":63.93,"l":63.725,"n":1695,"o":63.725,"t":"2026-09-29T19:00:00Z","v":88681,"vw":63.817612},{"c":64.02,"h":64.02,"l":63.815,"n":2193,"o":63.8396,"t":"2026-09-29T19:15:00Z","v":110485,"vw":63.918449},{"c":64.05,"h":64.055,"l":63.945,"n":2746,"o":64.035,"t":"2026-09-29T19:30:00Z","v":167864,"vw":64.019007},{"c":63.91,"h":64.05,"l":63.835,"n":7298,"o":64.05,"t":"2026-09-29T19:45:00Z","v":443614,"vw":63.913836},{"c":63.9,"h":63.9,"l":63.9,"n":78,"o":63.9,"t":"2026-09-29T20:00:00Z","v":711101,"vw":63.9},{"c":64.25,"h":64.25,"l":64.18,"n":2,"o":64.18,"t":"2026-09-30T11:15:00Z","v":740,"vw":64.227297},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-09-30T12:30:00Z","v":410,"vw":64.36},{"c":64.37,"h":64.37,"l":64.3631,"n":2,"o":64.3631,"t":"2026-09-30T13:15:00Z","v":200,"vw":64.36655},{"c":64.35,"h":64.41,"l":63.97,"n":1034,"o":64.29,"t":"2026-09-30T13:30:00Z","v":103678,"vw":64.271037},{"c":64.455,"h":64.46,"l":64.25,"n":1123,"o":64.35,"t":"2026-09-30T13:45:00Z","v":50042,"vw":64.355916},{"c":64.4,"h":64.48,"l":64.2,"n":1614,"o":64.43,"t":"2026-09-30T14:00:00Z","v":70451,"vw":64.329689},{"c":64.44,"h":64.67,"l":64.42,"n":1816,"o":64.43,"t":"2026-09-30T14:15:00Z","v":153619,"vw":64.524871},{"c":64.29,"h":64.61,"l":64.275,"n":2225,"o":64.445,"t":"2026-09-30T14:30:00Z","v":135872,"vw":64.486922},{"c":64.36,"h":64.48,"l":64.29,"n":2211,"o":64.29,"t":"2026-09-30T14:45:00Z","v":155205,"vw":64.365687},{"c":64.38,"h":64.48,"l":64.31,"n":1465,"o":64.36,"t":"2026-09-30T15:00:00Z","v":58605,"vw":64.394257},{"c":64.54,"h":64.58,"l":64.39,"n":1498,"o":64.39,"t":"2026-09-30T15:15:00Z","v":49267,"vw":64.498347},{"c":64.45,"h":64.585,"l":64.45,"n":1395,"o":64.525,"t":"2026-09-30T15:30:00Z","v":53700,"vw":64.52011},{"c":64.47,"h":64.505,"l":64.4,"n":898,"o":64.4499,"t":"2026-09-30T15:45:00Z","v":31409,"vw":64.457676},{"c":64.87,"h":64.87,"l":64.45,"n":2173,"o":64.475,"t":"2026-09-30T16:00:00Z","v":126654,"vw":64.586238},{"c":64.79,"h":64.85,"l":64.75,"n":1151,"o":64.84,"t":"2026-09-30T16:15:00Z","v":41063,"vw":64.805801},{"c":64.79,"h":64.83,"l":64.71,"n":1065,"o":64.78,"t":"2026-09-30T16:30:00Z","v":44085,"vw":64.760058},{"c":64.7,"h":64.81,"l":64.7,"n":960,"o":64.8,"t":"2026-09-30T16:45:00Z","v":34637,"vw":64.744384},{"c":64.7801,"h":64.795,"l":64.66,"n":1077,"o":64.7,"t":"2026-09-30T17:00:00Z","v":42730,"vw":64.740246},{"c":64.92,"h":64.94,"l":64.77,"n":1385,"o":64.7897,"t":"2026-09-30T17:15:00Z","v":59149,"vw":64.875847},{"c":64.73,"h":64.9199,"l":64.695,"n":1187,"o":64.9125,"t":"2026-09-30T17:30:00Z","v":53972,"vw":64.826266},{"c":64.74,"h":64.779,"l":64.64,"n":1241,"o":64.73,"t":"2026-09-30T17:45:00Z","v":50750,"vw":64.705532},{"c":64.565,"h":64.8,"l":64.565,"n":1147,"o":64.75,"t":"2026-09-30T18:00:00Z","v":47743,"vw":64.699383},{"c":64.295,"h":64.56,"l":64.265,"n":1160,"o":64.56,"t":"2026-09-30T18:15:00Z","v":49023,"vw":64.403043},{"c":64.25,"h":64.3062,"l":64.21,"n":1212,"o":64.29,"t":"2026-09-30T18:30:00Z","v":57672,"vw":64.262158},{"c":64.29,"h":64.34,"l":64.1,"n":1697,"o":64.26,"t":"2026-09-30T18:45:00Z","v":84868,"vw":64.225562},{"c":64.415,"h":64.415,"l":64.27,"n":1603,"o":64.3,"t":"2026-09-30T19:00:00Z","v":80387,"vw":64.351862},{"c":64.38,"h":64.475,"l":64.365,"n":1784,"o":64.43,"t":"2026-09-30T19:15:00Z","v":95177,"vw":64.429932},{"c":64.39,"h":64.42,"l":64.3,"n":2361,"o":64.37,"t":"2026-09-30T19:30:00Z","v":133863,"vw":64.363307},{"c":64.16,"h":64.47,"l":64.11,"n":7728,"o":64.385,"t":"2026-09-30T19:45:00Z","v":524213,"vw":64.291841},{"c":64.16,"h":64.16,"l":64.16,"n":113,"o":64.16,"t":"2026-09-30T20:00:00Z","v":1329732,"vw":64.16},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-09-30T20:30:00Z","v":524,"vw":64.16},{"c":63.27,"h":64.495,"l":63.18,"n":855,"o":64.495,"t":"2026-10-01T13:30:00Z","v":70818,"vw":63.770816},{"c":63.35,"h":63.61,"l":63.2,"n":1195,"o":63.22,"t":"2026-10-01T13:45:00Z","v":58422,"vw":63.40565},{"c":63.68,"h":63.84,"l":63.24,"n":1446,"o":63.37,"t":"2026-10-01T14:00:00Z","v":55244,"vw":63.473928},{"c":63.395,"h":63.7,"l":63.39,"n":1379,"o":63.7,"t":"2026-10-01T14:15:00Z","v":54385,"vw":63.5252},{"c":63.43,"h":63.65,"l":63.37,"n":1357,"o":63.395,"t":"2026-10-01T14:30:00Z","v":78569,"vw":63.545198},{"c":63.56,"h":63.61,"l":63.425,"n":1229,"o":63.425,"t":"2026-10-01T14:45:00Z","v":45622,"vw":63.511161},{"c":63.74,"h":63.77,"l":63.53,"n":976,"o":63.61,"t":"2026-10-01T15:00:00Z","v":30101,"vw":63.639016},{"c":63.99,"h":64.03,"l":63.72,"n":1396,"o":63.72,"t":"2026-10-01T15:15:00Z","v":45528,"vw":63.874446},{"c":63.945,"h":64.13,"l":63.92,"n":1192,"o":63.975,"t":"2026-10-01T15:30:00Z","v":40516,"vw":64.006844},{"c":64.09,"h":64.1,"l":63.965,"n":1167,"o":63.965,"t":"2026-10-01T15:45:00Z","v":37575,"vw":64.037177},{"c":63.94,"h":64.14,"l":63.935,"n":1342,"o":64.07,"t":"2026-10-01T16:00:00Z","v":49291,"vw":64.040775},{"c":64.23,"h":64.24,"l":63.91,"n":1170,"o":63.95,"t":"2026-10-01T16:15:00Z","v":39745,"vw":64.108681},{"c":64.275,"h":64.275,"l":64.13,"n":1089,"o":64.23,"t":"2026-10-01T16:30:00Z","v":40990,"vw":64.19397},{"c":64.12,"h":64.365,"l":64.12,"n":1253,"o":64.27,"t":"2026-10-01T16:45:00Z","v":44937,"vw":64.226442},{"c":64.09,"h":64.18,"l":64.055,"n":1020,"o":64.12,"t":"2026-10-01T17:00:00Z","v":33392,"vw":64.096305},{"c":64.189,"h":64.2,"l":64.06,"n":1218,"o":64.08,"t":"2026-10-01T17:15:00Z","v":42710,"vw":64.136701},{"c":64.225,"h":64.28,"l":64.135,"n":1479,"o":64.18,"t":"2026-10-01T17:30:00Z","v":61426,"vw":64.198905},{"c":64.24,"h":64.255,"l":64.14,"n":1424,"o":64.215,"t":"2026-10-01T17:45:00Z","v":62892,"vw":64.201325},{"c":64.34,"h":64.4,"l":64.15,"n":1158,"o":64.25,"t":"2026-10-01T18:00:00Z","v":32069,"vw":64.247093},{"c":64.23,"h":64.395,"l":64.141,"n":1933,"o":64.36,"t":"2026-10-01T18:15:00Z","v":107250,"vw":64.23183},{"c":64.18,"h":64.23,"l":64.09,"n":1151,"o":64.22,"t":"2026-10-01T18:30:00Z","v":51560,"vw":64.165775},{"c":64.12,"h":64.18,"l":64.08,"n":1510,"o":64.18,"t":"2026-10-01T18:45:00Z","v":66534,"vw":64.131884},{"c":64.23,"h":64.23,"l":64.1,"n":1336,"o":64.14,"t":"2026-10-01T19:00:00Z","v":56229,"vw":64.152239},{"c":64.175,"h":64.25,"l":64.16,"n":1636,"o":64.235,"t":"2026-10-01T19:15:00Z","v":64446,"vw":64.197224},{"c":64.2395,"h":64.26,"l":64.131,"n":2127,"o":64.16,"t":"2026-10-01T19:30:00Z","v":135156,"vw":64.198056},{"c":64.31,"h":64.37,"l":64.2,"n":5268,"o":64.23,"t":"2026-10-01T19:45:00Z","v":324547,"vw":64.290915},{"c":64.25,"h":64.31,"l":64.25,"n":76,"o":64.31,"t":"2026-10-01T20:00:00Z","v":565578,"vw":64.309989},{"c":65.315,"h":65.38,"l":64.4,"n":901,"o":64.63,"t":"2026-10-02T13:30:00Z","v":64758,"vw":64.907301},{"c":65.26,"h":65.55,"l":65.15,"n":1580,"o":65.385,"t":"2026-10-02T13:45:00Z","v":87309,"vw":65.289814},{"c":65.365,"h":65.49,"l":65.135,"n":1043,"o":65.21,"t":"2026-10-02T14:00:00Z","v":49182,"vw":65.305687},{"c":65.545,"h":65.55,"l":65.33,"n":867,"o":65.38,"t":"2026-10-02T14:15:00Z","v":29351,"vw":65.405568},{"c":65.39,"h":65.5467,"l":65.33,"n":947,"o":65.52,"t":"2026-10-02T14:30:00Z","v":29131,"vw":65.446112},{"c":65.2,"h":65.44,"l":65.195,"n":877,"o":65.35,"t":"2026-10-02T14:45:00Z","v":37244,"vw":65.317824},{"c":65.02,"h":65.25,"l":64.875,"n":1043,"o":65.19,"t":"2026-10-02T15:00:00Z","v":49775,"vw":65.037964},{"c":64.85,"h":65.015,"l":64.785,"n":730,"o":65.015,"t":"2026-10-02T15:15:00Z","v":28098,"vw":64.877165},{"c":64.94,"h":65.05,"l":64.875,"n":929,"o":64.875,"t":"2026-10-02T15:30:00Z","v":39304,"vw":64.977841},{"c":64.78,"h":64.935,"l":64.69,"n":1102,"o":64.935,"t":"2026-10-02T15:45:00Z","v":52739,"vw":64.804966},{"c":64.82,"h":64.85,"l":64.74,"n":912,"o":64.785,"t":"2026-10-02T16:00:00Z","v":37418,"vw":64.797494},{"c":64.8,"h":64.85,"l":64.765,"n":775,"o":64.82,"t":"2026-10-02T16:15:00Z","v":31721,"vw":64.814258},{"c":64.76,"h":64.83,"l":64.7,"n":693,"o":64.81,"t":"2026-10-02T16:30:00Z","v":30334,"vw":64.763891},{"c":64.655,"h":64.79,"l":64.55,"n":1493,"o":64.76,"t":"2026-10-02T16:45:00Z","v":106745,"vw":64.623624},{"c":64.87,"h":64.895,"l":64.67,"n":1577,"o":64.67,"t":"2026-10-02T17:00:00Z","v":251449,"vw":64.804632},{"c":64.82,"h":64.93,"l":64.77,"n":735,"o":64.87,"t":"2026-10-02T17:15:00Z","v":34287,"vw":64.859975},{"c":64.72,"h":64.89,"l":64.71,"n":756,"o":64.83,"t":"2026-10-02T17:30:00Z","v":34084,"vw":64.810937},{"c":64.555,"h":64.72,"l":64.52,"n":1294,"o":64.72,"t":"2026-10-02T17:45:00Z","v":58920,"vw":64.593487},{"c":64.6,"h":64.62,"l":64.525,"n":1479,"o":64.56,"t":"2026-10-02T18:00:00Z","v":90916,"vw":64.581933},{"c":64.67,"h":64.67,"l":64.56,"n":948,"o":64.605,"t":"2026-10-02T18:15:00Z","v":52298,"vw":64.617257},{"c":64.6,"h":64.67,"l":64.565,"n":836,"o":64.66,"t":"2026-10-02T18:30:00Z","v":36201,"vw":64.607103},{"c":64.48,"h":64.58,"l":64.46,"n":944,"o":64.58,"t":"2026-10-02T18:45:00Z","v":42620,"vw":64.525239},{"c":64.59,"h":64.6,"l":64.46,"n":1065,"o":64.48,"t":"2026-10-02T19:00:00Z","v":60351,"vw":64.491092},{"c":64.51,"h":64.65,"l":64.47,"n":1258,"o":64.6,"t":"2026-10-02T19:15:00Z","v":66237,"vw":64.584427},{"c":64.45,"h":64.59,"l":64.445,"n":1662,"o":64.51,"t":"2026-10-02T19:30:00Z","v":78965,"vw":64.507923},{"c":64.49,"h":64.5,"l":64.34,"n":5584,"o":64.45,"t":"2026-10-02T19:45:00Z","v":333495,"vw":64.432614},{"c":64.5,"h":64.5,"l":64.5,"n":67,"o":64.5,"t":"2026-10-02T20:00:00Z","v":616417,"vw":64.5},{"c":63.8703,"h":63.8703,"l":63.8703,"n":1,"o":63.8703,"t":"2026-10-02T23:15:00Z","v":100,"vw":63.8703},{"c":64.14,"h":64.675,"l":64.0301,"n":643,"o":64.53,"t":"2026-10-05T13:30:00Z","v":53711,"vw":64.368009},{"c":64.45,"h":64.45,"l":64.1,"n":827,"o":64.1,"t":"2026-10-05T13:45:00Z","v":34088,"vw":64.271594},{"c":64.69,"h":64.71,"l":64.425,"n":967,"o":64.44,"t":"2026-10-05T14:00:00Z","v":39602,"vw":64.607784},{"c":64.7189,"h":64.83,"l":64.63,"n":1122,"o":64.69,"t":"2026-10-05T14:15:00Z","v":53396,"vw":64.718455},{"c":64.89,"h":64.94,"l":64.71,"n":1142,"o":64.73,"t":"2026-10-05T14:30:00Z","v":42468,"vw":64.816092},{"c":64.785,"h":64.91,"l":64.675,"n":1227,"o":64.88,"t":"2026-10-05T14:45:00Z","v":46597,"vw":64.791938},{"c":64.62,"h":64.82,"l":64.535,"n":1311,"o":64.79,"t":"2026-10-05T15:00:00Z","v":49634,"vw":64.658594},{"c":64.78,"h":64.78,"l":64.585,"n":1043,"o":64.615,"t":"2026-10-05T15:15:00Z","v":35598,"vw":64.648},{"c":64.79,"h":64.84,"l":64.75,"n":1437,"o":64.795,"t":"2026-10-05T15:30:00Z","v":46742,"vw":64.809866},{"c":64.865,"h":64.89,"l":64.74,"n":852,"o":64.78,"t":"2026-10-05T15:45:00Z","v":28285,"vw":64.826908},{"c":64.94,"h":64.946,"l":64.825,"n":944,"o":64.87,"t":"2026-10-05T16:00:00Z","v":32820,"vw":64.878783},{"c":65,"h":65,"l":64.92,"n":942,"o":64.93,"t":"2026-10-05T16:15:00Z","v":36987,"vw":64.959548},{"c":65.07,"h":65.07,"l":64.97,"n":732,"o":64.99,"t":"2026-10-05T16:30:00Z","v":23464,"vw":65.014278},{"c":65.14,"h":65.16,"l":65.085,"n":844,"o":65.09,"t":"2026-10-05T16:45:00Z","v":31805,"vw":65.11373},{"c":65.03,"h":65.12,"l":65.03,"n":807,"o":65.12,"t":"2026-10-05T17:00:00Z","v":31332,"vw":65.072751},{"c":65.015,"h":65.06,"l":64.98,"n":898,"o":65.035,"t":"2026-10-05T17:15:00Z","v":41771,"vw":65.030734},{"c":64.93,"h":65.12,"l":64.92,"n":1329,"o":65.01,"t":"2026-10-05T17:30:00Z","v":83779,"vw":64.991256},{"c":64.96,"h":64.99,"l":64.865,"n":1304,"o":64.92,"t":"2026-10-05T17:45:00Z","v":86498,"vw":64.935715},{"c":64.87,"h":64.98,"l":64.855,"n":996,"o":64.96,"t":"2026-10-05T18:00:00Z","v":56628,"vw":64.922581},{"c":64.885,"h":64.925,"l":64.83,"n":1016,"o":64.86,"t":"2026-10-05T18:15:00Z","v":52136,"vw":64.883182},{"c":64.935,"h":64.955,"l":64.87,"n":1058,"o":64.8801,"t":"2026-10-05T18:30:00Z","v":67198,"vw":64.921891},{"c":64.97,"h":64.98,"l":64.925,"n":1326,"o":64.935,"t":"2026-10-05T18:45:00Z","v":62838,"vw":64.948116},{"c":64.875,"h":65,"l":64.86,"n":1209,"o":64.965,"t":"2026-10-05T19:00:00Z","v":58193,"vw":64.941124},{"c":64.875,"h":64.98,"l":64.86,"n":1566,"o":64.875,"t":"2026-10-05T19:15:00Z","v":82413,"vw":64.926544},{"c":64.96,"h":64.985,"l":64.82,"n":2342,"o":64.875,"t":"2026-10-05T19:30:00Z","v":129827,"vw":64.910044},{"c":64.69,"h":64.945,"l":64.62,"n":5222,"o":64.945,"t":"2026-10-05T19:45:00Z","v":288823,"vw":64.716251},{"c":64.6,"h":64.7,"l":64.6,"n":87,"o":64.7,"t":"2026-10-05T20:00:00Z","v":712618,"vw":64.690016},{"c":64.21,"h":64.21,"l":64.21,"n":13,"o":64.21,"t":"2026-10-05T22:00:00Z","v":206,"vw":64.21},{"c":64.21,"h":64.21,"l":64.21,"n":1,"o":64.21,"t":"2026-10-05T23:45:00Z","v":100,"vw":64.21},{"c":64.28,"h":64.28,"l":64.28,"n":2,"o":64.28,"t":"2026-10-06T08:00:00Z","v":101,"vw":64.28},{"c":64.74,"h":65.45,"l":64.7,"n":668,"o":65.02,"t":"2026-10-06T13:30:00Z","v":39124,"vw":65.02713},{"c":64.58,"h":64.91,"l":64.53,"n":987,"o":64.735,"t":"2026-10-06T13:45:00Z","v":48881,"vw":64.721},{"c":64.66,"h":64.91,"l":64.53,"n":1247,"o":64.53,"t":"2026-10-06T14:00:00Z","v":38028,"vw":64.758219},{"c":64.79,"h":64.79,"l":64.58,"n":1167,"o":64.63,"t":"2026-10-06T14:15:00Z","v":35221,"vw":64.687692},{"c":64.715,"h":64.85,"l":64.64,"n":1022,"o":64.76,"t":"2026-10-06T14:30:00Z","v":30003,"vw":64.715599},{"c":64.87,"h":64.91,"l":64.69,"n":1050,"o":64.72,"t":"2026-10-06T14:45:00Z","v":37217,"vw":64.816416},{"c":65.015,"h":65.03,"l":64.8,"n":1214,"o":64.88,"t":"2026-10-06T15:00:00Z","v":88242,"vw":64.879246},{"c":64.93,"h":65.07,"l":64.84,"n":1296,"o":65.015,"t":"2026-10-06T15:15:00Z","v":111725,"vw":64.90873},{"c":64.93,"h":64.99,"l":64.91,"n":801,"o":64.94,"t":"2026-10-06T15:30:00Z","v":24422,"vw":64.947807},{"c":64.795,"h":64.93,"l":64.75,"n":926,"o":64.925,"t":"2026-10-06T15:45:00Z","v":48008,"vw":64.792415},{"c":64.645,"h":64.81,"l":64.55,"n":1083,"o":64.8,"t":"2026-10-06T16:00:00Z","v":39253,"vw":64.67855},{"c":64.6,"h":64.64,"l":64.52,"n":947,"o":64.63,"t":"2026-10-06T16:15:00Z","v":32789,"vw":64.589419},{"c":64.58,"h":64.665,"l":64.565,"n":1000,"o":64.6,"t":"2026-10-06T16:30:00Z","v":43657,"vw":64.61263},{"c":64.6,"h":64.63,"l":64.535,"n":876,"o":64.58,"t":"2026-10-06T16:45:00Z","v":31447,"vw":64.583376},{"c":64.56,"h":64.66,"l":64.555,"n":1001,"o":64.615,"t":"2026-10-06T17:00:00Z","v":35507,"vw":64.614914},{"c":64.56,"h":64.58,"l":64.5379,"n":660,"o":64.55,"t":"2026-10-06T17:15:00Z","v":22420,"vw":64.555176},{"c":64.7,"h":64.71,"l":64.53,"n":951,"o":64.57,"t":"2026-10-06T17:30:00Z","v":41020,"vw":64.60508},{"c":64.75,"h":64.78,"l":64.65,"n":1050,"o":64.7,"t":"2026-10-06T17:45:00Z","v":49853,"vw":64.745921},{"c":64.68,"h":64.79,"l":64.67,"n":1145,"o":64.75,"t":"2026-10-06T18:00:00Z","v":40830,"vw":64.744423},{"c":64.65,"h":64.69,"l":64.55,"n":1096,"o":64.68,"t":"2026-10-06T18:15:00Z","v":39941,"vw":64.630071},{"c":64.6601,"h":64.71,"l":64.63,"n":972,"o":64.645,"t":"2026-10-06T18:30:00Z","v":38167,"vw":64.670686},{"c":64.86,"h":64.86,"l":64.64,"n":1009,"o":64.65,"t":"2026-10-06T18:45:00Z","v":44763,"vw":64.742843},{"c":64.75,"h":64.855,"l":64.72,"n":1477,"o":64.85,"t":"2026-10-06T19:00:00Z","v":86249,"vw":64.768446},{"c":64.63,"h":64.76,"l":64.625,"n":1435,"o":64.75,"t":"2026-10-06T19:15:00Z","v":82907,"vw":64.697169},{"c":64.875,"h":64.95,"l":64.64,"n":2443,"o":64.64,"t":"2026-10-06T19:30:00Z","v":132786,"vw":64.877199},{"c":65.27,"h":65.34,"l":64.87,"n":6399,"o":64.87,"t":"2026-10-06T19:45:00Z","v":342996,"vw":65.215187},{"c":65.26,"h":65.26,"l":65.26,"n":95,"o":65.26,"t":"2026-10-06T20:00:00Z","v":1190026,"vw":65.26},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-06T20:30:00Z","v":270,"vw":65.26},{"c":65.26,"h":65.26,"l":65.26,"n":6,"o":65.26,"t":"2026-10-07T10:45:00Z","v":310,"vw":65.26},{"c":65.41,"h":65.58,"l":64.96,"n":1045,"o":65.09,"t":"2026-10-07T13:30:00Z","v":72815,"vw":65.312929},{"c":65.15,"h":65.54,"l":65.06,"n":1065,"o":65.47,"t":"2026-10-07T13:45:00Z","v":58133,"vw":65.263929},{"c":65.29,"h":65.53,"l":65.15,"n":801,"o":65.23,"t":"2026-10-07T14:00:00Z","v":34205,"vw":65.301227},{"c":65.57,"h":65.63,"l":65.2,"n":970,"o":65.315,"t":"2026-10-07T14:15:00Z","v":63590,"vw":65.338388},{"c":65.44,"h":65.635,"l":65.405,"n":971,"o":65.58,"t":"2026-10-07T14:30:00Z","v":41256,"vw":65.541724},{"c":65.63,"h":65.675,"l":65.34,"n":993,"o":65.445,"t":"2026-10-07T14:45:00Z","v":44804,"vw":65.496073},{"c":65.38,"h":65.67,"l":65.365,"n":1131,"o":65.635,"t":"2026-10-07T15:00:00Z","v":66768,"vw":65.495685},{"c":65.28,"h":65.4,"l":65.15,"n":1136,"o":65.385,"t":"2026-10-07T15:15:00Z","v":78223,"vw":65.249202},{"c":65.265,"h":65.39,"l":65.23,"n":756,"o":65.28,"t":"2026-10-07T15:30:00Z","v":32240,"vw":65.298023},{"c":65.325,"h":65.325,"l":65.17,"n":705,"o":65.25,"t":"2026-10-07T15:45:00Z","v":23295,"vw":65.225499},{"c":65.285,"h":65.365,"l":65.2675,"n":632,"o":65.32,"t":"2026-10-07T16:00:00Z","v":24008,"vw":65.316741},{"c":65.46,"h":65.46,"l":65.29,"n":629,"o":65.3,"t":"2026-10-07T16:15:00Z","v":25729,"vw":65.342525},{"c":65.415,"h":65.46,"l":65.385,"n":632,"o":65.46,"t":"2026-10-07T16:30:00Z","v":31415,"vw":65.408984},{"c":65.42,"h":65.45,"l":65.33,"n":675,"o":65.43,"t":"2026-10-07T16:45:00Z","v":31196,"vw":65.3842},{"c":65.45,"h":65.47,"l":65.31,"n":1257,"o":65.425,"t":"2026-10-07T17:00:00Z","v":69637,"vw":65.407113},{"c":65.61,"h":65.62,"l":65.45,"n":788,"o":65.45,"t":"2026-10-07T17:15:00Z","v":39777,"vw":65.549627},{"c":65.575,"h":65.615,"l":65.52,"n":947,"o":65.6,"t":"2026-10-07T17:30:00Z","v":44875,"vw":65.560125},{"c":65.585,"h":65.64,"l":65.56,"n":906,"o":65.57,"t":"2026-10-07T17:45:00Z","v":41124,"vw":65.590034},{"c":65.59,"h":65.635,"l":65.56,"n":1062,"o":65.585,"t":"2026-10-07T18:00:00Z","v":45319,"vw":65.599926},{"c":65.515,"h":65.63,"l":65.43,"n":1355,"o":65.595,"t":"2026-10-07T18:15:00Z","v":101522,"vw":65.548989},{"c":65.575,"h":65.59,"l":65.49,"n":958,"o":65.515,"t":"2026-10-07T18:30:00Z","v":102890,"vw":65.531375},{"c":65.66,"h":65.66,"l":65.58,"n":1069,"o":65.59,"t":"2026-10-07T18:45:00Z","v":41263,"vw":65.616898},{"c":65.4589,"h":65.65,"l":65.43,"n":1318,"o":65.65,"t":"2026-10-07T19:00:00Z","v":54440,"vw":65.512627},{"c":65.345,"h":65.49,"l":65.345,"n":1452,"o":65.45,"t":"2026-10-07T19:15:00Z","v":53938,"vw":65.416235},{"c":65.215,"h":65.37,"l":65.2,"n":2034,"o":65.345,"t":"2026-10-07T19:30:00Z","v":91467,"vw":65.304864},{"c":65.23,"h":65.32,"l":65.135,"n":5286,"o":65.215,"t":"2026-10-07T19:45:00Z","v":326619,"vw":65.20389},{"c":65.24,"h":65.24,"l":65.23,"n":77,"o":65.23,"t":"2026-10-07T20:00:00Z","v":647750,"vw":65.239974},{"c":65.24,"h":65.24,"l":65.24,"n":1,"o":65.24,"t":"2026-10-07T20:30:00Z","v":394,"vw":65.24},{"c":65.18,"h":65.18,"l":65.18,"n":2,"o":65.18,"t":"2026-10-08T13:15:00Z","v":202,"vw":65.18},{"c":65.32,"h":65.32,"l":65,"n":404,"o":65.26,"t":"2026-10-08T13:30:00Z","v":26726,"vw":65.207048},{"c":65.545,"h":65.58,"l":65.34,"n":752,"o":65.34,"t":"2026-10-08T13:45:00Z","v":39753,"vw":65.463954},{"c":65.21,"h":65.59,"l":65.21,"n":1567,"o":65.545,"t":"2026-10-08T14:00:00Z","v":105086,"vw":65.465293},{"c":65.26,"h":65.325,"l":65.18,"n":1239,"o":65.25,"t":"2026-10-08T14:15:00Z","v":95005,"vw":65.247436},{"c":65.27,"h":65.395,"l":65.2,"n":1084,"o":65.24,"t":"2026-10-08T14:30:00Z","v":61710,"vw":65.299726},{"c":65.345,"h":65.37,"l":65.18,"n":1442,"o":65.275,"t":"2026-10-08T14:45:00Z","v":107554,"vw":65.243539},{"c":65.22,"h":65.395,"l":65.21,"n":1165,"o":65.36,"t":"2026-10-08T15:00:00Z","v":64246,"vw":65.303462},{"c":64.94,"h":65.27,"l":64.92,"n":1598,"o":65.22,"t":"2026-10-08T15:15:00Z","v":122510,"vw":65.085998},{"c":65.15,"h":65.15,"l":64.93,"n":1232,"o":64.93,"t":"2026-10-08T15:30:00Z","v":65760,"vw":65.022292},{"c":65.02,"h":65.18,"l":64.9701,"n":972,"o":65.18,"t":"2026-10-08T15:45:00Z","v":47570,"vw":65.040934},{"c":65.07,"h":65.1,"l":65.025,"n":889,"o":65.03,"t":"2026-10-08T16:00:00Z","v":44665,"vw":65.055265},{"c":64.965,"h":65.13,"l":64.94,"n":1222,"o":65.075,"t":"2026-10-08T16:15:00Z","v":52822,"vw":65.025787},{"c":64.955,"h":64.97,"l":64.825,"n":712,"o":64.94,"t":"2026-10-08T16:30:00Z","v":33369,"vw":64.894873},{"c":65.325,"h":65.34,"l":64.95,"n":1277,"o":64.955,"t":"2026-10-08T16:45:00Z","v":94648,"vw":65.103989},{"c":65.42,"h":65.49,"l":65.265,"n":1081,"o":65.32,"t":"2026-10-08T17:00:00Z","v":55003,"vw":65.391291},{"c":65.56,"h":65.62,"l":65.41,"n":1021,"o":65.415,"t":"2026-10-08T17:15:00Z","v":46307,"vw":65.513539},{"c":65.51,"h":65.6081,"l":65.44,"n":969,"o":65.59,"t":"2026-10-08T17:30:00Z","v":40569,"vw":65.505847},{"c":65.565,"h":65.575,"l":65.46,"n":1131,"o":65.51,"t":"2026-10-08T17:45:00Z","v":54453,"vw":65.515165},{"c":65.545,"h":65.585,"l":65.49,"n":1044,"o":65.55,"t":"2026-10-08T18:00:00Z","v":47511,"vw":65.547311},{"c":65.45,"h":65.58,"l":65.435,"n":1023,"o":65.565,"t":"2026-10-08T18:15:00Z","v":42884,"vw":65.487579},{"c":65.57,"h":65.58,"l":65.43,"n":962,"o":65.44,"t":"2026-10-08T18:30:00Z","v":45646,"vw":65.522874},{"c":65.59,"h":65.65,"l":65.555,"n":1186,"o":65.585,"t":"2026-10-08T18:45:00Z","v":53288,"vw":65.610159},{"c":65.735,"h":65.7761,"l":65.57,"n":1196,"o":65.6,"t":"2026-10-08T19:00:00Z","v":53967,"vw":65.667653},{"c":65.69,"h":65.7692,"l":65.665,"n":1577,"o":65.74,"t":"2026-10-08T19:15:00Z","v":67740,"vw":65.719659},{"c":65.63,"h":65.705,"l":65.58,"n":1996,"o":65.7,"t":"2026-10-08T19:30:00Z","v":94319,"vw":65.618354},{"c":65.67,"h":65.74,"l":65.555,"n":5007,"o":65.62,"t":"2026-10-08T19:45:00Z","v":373829,"vw":65.628814},{"c":65.69,"h":65.69,"l":65.69,"n":83,"o":65.69,"t":"2026-10-08T20:00:00Z","v":1314181,"vw":65.69},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-08T20:30:00Z","v":839,"vw":65.69},{"c":66.064,"h":66.064,"l":66.064,"n":3,"o":66.064,"t":"2026-10-08T21:15:00Z","v":420,"vw":66.064},{"c":65.56,"h":65.93,"l":65.4225,"n":760,"o":65.6,"t":"2026-10-09T13:30:00Z","v":63868,"vw":65.624047},{"c":65.665,"h":65.708,"l":65.48,"n":1001,"o":65.56,"t":"2026-10-09T13:45:00Z","v":48507,"vw":65.600957},{"c":65.73,"h":65.805,"l":65.51,"n":1419,"o":65.695,"t":"2026-10-09T14:00:00Z","v":87162,"vw":65.655112},{"c":65.63,"h":65.775,"l":65.62,"n":1209,"o":65.73,"t":"2026-10-09T14:15:00Z","v":78032,"vw":65.712441},{"c":65.61,"h":65.645,"l":65.52,"n":1070,"o":65.64,"t":"2026-10-09T14:30:00Z","v":45430,"vw":65.598493},{"c":65.58,"h":65.67,"l":65.49,"n":1160,"o":65.625,"t":"2026-10-09T14:45:00Z","v":53139,"vw":65.548222},{"c":65.68,"h":65.71,"l":65.56,"n":1080,"o":65.58,"t":"2026-10-09T15:00:00Z","v":49947,"vw":65.633794},{"c":65.67,"h":65.755,"l":65.615,"n":1276,"o":65.69,"t":"2026-10-09T15:15:00Z","v":69853,"vw":65.690321},{"c":65.64,"h":65.68,"l":65.54,"n":1155,"o":65.68,"t":"2026-10-09T15:30:00Z","v":58366,"vw":65.592427},{"c":65.67,"h":65.675,"l":65.585,"n":989,"o":65.65,"t":"2026-10-09T15:45:00Z","v":48720,"vw":65.632511},{"c":65.68,"h":65.705,"l":65.605,"n":837,"o":65.68,"t":"2026-10-09T16:00:00Z","v":35360,"vw":65.657369},{"c":65.785,"h":65.84,"l":65.71,"n":992,"o":65.71,"t":"2026-10-09T16:15:00Z","v":48046,"vw":65.783849},{"c":65.785,"h":65.8,"l":65.715,"n":857,"o":65.79,"t":"2026-10-09T16:30:00Z","v":33667,"vw":65.762323},{"c":65.78,"h":65.81,"l":65.72,"n":747,"o":65.785,"t":"2026-10-09T16:45:00Z","v":36254,"vw":65.768672},{"c":65.795,"h":65.85,"l":65.76,"n":909,"o":65.77,"t":"2026-10-09T17:00:00Z","v":43986,"vw":65.813781},{"c":65.78,"h":65.825,"l":65.75,"n":892,"o":65.795,"t":"2026-10-09T17:15:00Z","v":42425,"vw":65.785551},{"c":65.83,"h":65.83,"l":65.74,"n":898,"o":65.78,"t":"2026-10-09T17:30:00Z","v":40963,"vw":65.783927},{"c":65.88,"h":65.88,"l":65.795,"n":970,"o":65.82,"t":"2026-10-09T17:45:00Z","v":42114,"vw":65.8303},{"c":65.86,"h":65.92,"l":65.845,"n":994,"o":65.885,"t":"2026-10-09T18:00:00Z","v":39654,"vw":65.869364},{"c":65.865,"h":65.87,"l":65.82,"n":883,"o":65.855,"t":"2026-10-09T18:15:00Z","v":35748,"vw":65.847014},{"c":65.805,"h":65.865,"l":65.805,"n":1119,"o":65.865,"t":"2026-10-09T18:30:00Z","v":44950,"vw":65.842141},{"c":65.82,"h":65.825,"l":65.74,"n":1131,"o":65.805,"t":"2026-10-09T18:45:00Z","v":51840,"vw":65.782653},{"c":65.835,"h":65.86,"l":65.8,"n":1060,"o":65.82,"t":"2026-10-09T19:00:00Z","v":57053,"vw":65.83765},{"c":65.82,"h":65.845,"l":65.8,"n":1395,"o":65.83,"t":"2026-10-09T19:15:00Z","v":74488,"vw":65.826557},{"c":65.865,"h":65.94,"l":65.81,"n":1625,"o":65.82,"t":"2026-10-09T19:30:00Z","v":85603,"vw":65.870442},{"c":65.73,"h":65.87,"l":65.63,"n":4842,"o":65.86,"t":"2026-10-09T19:45:00Z","v":375942,"vw":65.700221},{"c":65.73,"h":65.73,"l":65.73,"n":65,"o":65.73,"t":"2026-10-09T20:00:00Z","v":429916,"vw":65.73},{"c":65.93,"h":65.93,"l":65.93,"n":6,"o":65.93,"t":"2026-10-09T20:30:00Z","v":225,"vw":65.93},{"c":65.81,"h":65.81,"l":65.81,"n":7,"o":65.81,"t":"2026-10-09T21:30:00Z","v":644,"vw":65.81},{"c":65.635,"h":65.83,"l":65.46,"n":535,"o":65.83,"t":"2026-10-12T13:30:00Z","v":30105,"vw":65.71145},{"c":65.825,"h":65.8445,"l":65.615,"n":594,"o":65.635,"t":"2026-10-12T13:45:00Z","v":23535,"vw":65.7535},{"c":66.135,"h":66.265,"l":65.77,"n":1036,"o":65.8252,"t":"2026-10-12T14:00:00Z","v":46554,"vw":66.017211},{"c":66.15,"h":66.19,"l":66.07,"n":967,"o":66.12,"t":"2026-10-12T14:15:00Z","v":36910,"vw":66.141358},{"c":66.12,"h":66.17,"l":66.05,"n":933,"o":66.148,"t":"2026-10-12T14:30:00Z","v":32945,"vw":66.12524},{"c":66.305,"h":66.35,"l":66.115,"n":1166,"o":66.1221,"t":"2026-10-12T14:45:00Z","v":51933,"vw":66.276457},{"c":66.26,"h":66.305,"l":66.115,"n":896,"o":66.305,"t":"2026-10-12T15:00:00Z","v":36479,"vw":66.209335},{"c":66.32,"h":66.37,"l":66.265,"n":987,"o":66.265,"t":"2026-10-12T15:15:00Z","v":48984,"vw":66.327194},{"c":66.3,"h":66.33,"l":66.215,"n":843,"o":66.32,"t":"2026-10-12T15:30:00Z","v":31143,"vw":66.279019},{"c":66.275,"h":66.3,"l":66.25,"n":684,"o":66.2725,"t":"2026-10-12T15:45:00Z","v":26498,"vw":66.271626},{"c":66.36,"h":66.37,"l":66.275,"n":832,"o":66.275,"t":"2026-10-12T16:00:00Z","v":28186,"vw":66.331803},{"c":66.32,"h":66.4,"l":66.31,"n":876,"o":66.35,"t":"2026-10-12T16:15:00Z","v":40309,"vw":66.349159},{"c":66.155,"h":66.33,"l":66.15,"n":636,"o":66.31,"t":"2026-10-12T16:30:00Z","v":30275,"vw":66.232336},{"c":66.1755,"h":66.1755,"l":66.05,"n":928,"o":66.16,"t":"2026-10-12T16:45:00Z","v":46123,"vw":66.110146},{"c":66.24,"h":66.27,"l":66.11,"n":675,"o":66.16,"t":"2026-10-12T17:00:00Z","v":34592,"vw":66.180935},{"c":66.2,"h":66.27,"l":66.18,"n":798,"o":66.24,"t":"2026-10-12T17:15:00Z","v":40411,"vw":66.222032},{"c":66.18,"h":66.21,"l":66.135,"n":695,"o":66.21,"t":"2026-10-12T17:30:00Z","v":28976,"vw":66.176435},{"c":66.18,"h":66.19,"l":66.13,"n":672,"o":66.18,"t":"2026-10-12T17:45:00Z","v":26604,"vw":66.15645},{"c":66.175,"h":66.225,"l":66.15,"n":757,"o":66.17,"t":"2026-10-12T18:00:00Z","v":35272,"vw":66.181315},{"c":66.06,"h":66.175,"l":66.055,"n":790,"o":66.1742,"t":"2026-10-12T18:15:00Z","v":34282,"vw":66.095721},{"c":66.08,"h":66.125,"l":66.06,"n":740,"o":66.06,"t":"2026-10-12T18:30:00Z","v":35625,"vw":66.081505},{"c":66.1,"h":66.105,"l":66.05,"n":876,"o":66.075,"t":"2026-10-12T18:45:00Z","v":37359,"vw":66.08082},{"c":66.07,"h":66.12,"l":66.07,"n":903,"o":66.11,"t":"2026-10-12T19:00:00Z","v":41886,"vw":66.098403},{"c":66.09,"h":66.12,"l":66.04,"n":1231,"o":66.06,"t":"2026-10-12T19:15:00Z","v":60112,"vw":66.07744},{"c":66.065,"h":66.115,"l":66.055,"n":1622,"o":66.09,"t":"2026-10-12T19:30:00Z","v":82427,"vw":66.078481},{"c":66.11,"h":66.16,"l":66.05,"n":4317,"o":66.065,"t":"2026-10-12T19:45:00Z","v":264120,"vw":66.096045},{"c":66.1,"h":66.1,"l":66.1,"n":69,"o":66.1,"t":"2026-10-12T20:00:00Z","v":349531,"vw":66.1},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-13T12:15:00Z","v":150,"vw":66.27},{"c":66.05,"h":66.67,"l":66.05,"n":349,"o":66.67,"t":"2026-10-13T13:30:00Z","v":33462,"vw":66.537334},{"c":65.51,"h":66.045,"l":65.5,"n":611,"o":66.045,"t":"2026-10-13T13:45:00Z","v":23393,"vw":65.779155},{"c":65.81,"h":65.86,"l":65.17,"n":1021,"o":65.54,"t":"2026-10-13T14:00:00Z","v":45338,"vw":65.628625},{"c":66,"h":66.02,"l":65.75,"n":754,"o":65.8,"t":"2026-10-13T14:15:00Z","v":34716,"vw":65.891331},{"c":66.03,"h":66.08,"l":65.88,"n":678,"o":66.08,"t":"2026-10-13T14:30:00Z","v":34318,"vw":65.971245},{"c":65.955,"h":66.1,"l":65.949,"n":752,"o":66.06,"t":"2026-10-13T14:45:00Z","v":35553,"vw":66.011007},{"c":66.1,"h":66.14,"l":65.915,"n":817,"o":65.97,"t":"2026-10-13T15:00:00Z","v":29898,"vw":66.021656},{"c":66.02,"h":66.095,"l":66,"n":818,"o":66.07,"t":"2026-10-13T15:15:00Z","v":34184,"vw":66.055835},{"c":66.09,"h":66.11,"l":66,"n":810,"o":66,"t":"2026-10-13T15:30:00Z","v":39516,"vw":66.074781},{"c":66.11,"h":66.13,"l":66.065,"n":724,"o":66.095,"t":"2026-10-13T15:45:00Z","v":29718,"vw":66.090838},{"c":66.11,"h":66.13,"l":66.02,"n":738,"o":66.11,"t":"2026-10-13T16:00:00Z","v":25296,"vw":66.083439},{"c":66.14,"h":66.17,"l":66.105,"n":742,"o":66.125,"t":"2026-10-13T16:15:00Z","v":23689,"vw":66.1318},{"c":66.18,"h":66.2,"l":66.09,"n":771,"o":66.14,"t":"2026-10-13T16:30:00Z","v":37994,"vw":66.135292},{"c":66.18,"h":66.22,"l":66.16,"n":646,"o":66.18,"t":"2026-10-13T16:45:00Z","v":28511,"vw":66.182131},{"c":66.27,"h":66.3,"l":66.155,"n":728,"o":66.17,"t":"2026-10-13T17:00:00Z","v":28351,"vw":66.220368},{"c":65.655,"h":66.285,"l":65.6,"n":3951,"o":66.27,"t":"2026-10-13T17:15:00Z","v":297580,"vw":65.86839},{"c":65.81,"h":65.9,"l":65.35,"n":4866,"o":65.655,"t":"2026-10-13T17:30:00Z","v":578941,"vw":65.566508},{"c":65.48,"h":65.85,"l":65.375,"n":2253,"o":65.77,"t":"2026-10-13T17:45:00Z","v":163002,"vw":65.548774},{"c":65.9,"h":66.045,"l":65.42,"n":1777,"o":65.54,"t":"2026-10-13T18:00:00Z","v":141809,"vw":65.82786},{"c":65.99,"h":65.995,"l":65.81,"n":1800,"o":65.9,"t":"2026-10-13T18:15:00Z","v":96820,"vw":65.896473},{"c":66.11,"h":66.11,"l":65.96,"n":1227,"o":66,"t":"2026-10-13T18:30:00Z","v":56287,"vw":66.022062},{"c":66.15,"h":66.19,"l":66.06,"n":1270,"o":66.12,"t":"2026-10-13T18:45:00Z","v":60201,"vw":66.12275},{"c":66.175,"h":66.19,"l":66.04,"n":1524,"o":66.13,"t":"2026-10-13T19:00:00Z","v":74763,"vw":66.127444},{"c":65.94,"h":66.205,"l":65.92,"n":2432,"o":66.18,"t":"2026-10-13T19:15:00Z","v":149249,"vw":66.045368},{"c":65.93,"h":66.08,"l":65.92,"n":2928,"o":65.955,"t":"2026-10-13T19:30:00Z","v":180264,"vw":65.984501},{"c":65.75,"h":65.94,"l":65.69,"n":7755,"o":65.93,"t":"2026-10-13T19:45:00Z","v":599646,"vw":65.784731},{"c":65.75,"h":65.75,"l":65.75,"n":80,"o":65.75,"t":"2026-10-13T20:00:00Z","v":704552,"vw":65.75},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-13T20:30:00Z","v":661,"vw":65.75},{"c":65.6,"h":65.66,"l":65.6,"n":3,"o":65.66,"t":"2026-10-14T08:45:00Z","v":1000,"vw":65.62736},{"c":66.032,"h":66.032,"l":65.8,"n":14,"o":65.83,"t":"2026-10-14T11:45:00Z","v":1548,"vw":65.922734},{"c":65.8,"h":65.82,"l":65.8,"n":4,"o":65.82,"t":"2026-10-14T12:30:00Z","v":444,"vw":65.813913},{"c":66.3201,"h":66.3201,"l":66.3201,"n":1,"o":66.3201,"t":"2026-10-14T12:45:00Z","v":300,"vw":66.3201},{"c":65.505,"h":66.29,"l":65.505,"n":786,"o":65.74,"t":"2026-10-14T13:30:00Z","v":69422,"vw":65.82952},{"c":65.57,"h":65.57,"l":65.23,"n":1045,"o":65.47,"t":"2026-10-14T13:45:00Z","v":62643,"vw":65.361855},{"c":65.47,"h":65.7,"l":65.34,"n":1253,"o":65.56,"t":"2026-10-14T14:00:00Z","v":95608,"vw":65.505033},{"c":65.17,"h":65.475,"l":65.12,"n":1316,"o":65.47,"t":"2026-10-14T14:15:00Z","v":68314,"vw":65.278121},{"c":65.16,"h":65.2,"l":64.995,"n":1620,"o":65.17,"t":"2026-10-14T14:30:00Z","v":105009,"vw":65.103832},{"c":65.185,"h":65.23,"l":65.13,"n":1296,"o":65.16,"t":"2026-10-14T14:45:00Z","v":88413,"vw":65.186971},{"c":65.47,"h":65.47,"l":65.08,"n":1343,"o":65.17,"t":"2026-10-14T15:00:00Z","v":80560,"vw":65.215131},{"c":65.55,"h":65.575,"l":65.45,"n":1060,"o":65.48,"t":"2026-10-14T15:15:00Z","v":58718,"vw":65.514842},{"c":65.66,"h":65.725,"l":65.525,"n":948,"o":65.56,"t":"2026-10-14T15:30:00Z","v":42485,"vw":65.608876},{"c":65.77,"h":65.79,"l":65.6,"n":833,"o":65.66,"t":"2026-10-14T15:45:00Z","v":34110,"vw":65.713574},{"c":65.825,"h":65.825,"l":65.68,"n":1151,"o":65.785,"t":"2026-10-14T16:00:00Z","v":61262,"vw":65.727704},{"c":65.985,"h":66.03,"l":65.7586,"n":1390,"o":65.825,"t":"2026-10-14T16:15:00Z","v":69324,"vw":65.887985},{"c":66.13,"h":66.16,"l":65.99,"n":1559,"o":65.99,"t":"2026-10-14T16:30:00Z","v":89746,"vw":66.086609},{"c":66.28,"h":66.31,"l":66.045,"n":1470,"o":66.125,"t":"2026-10-14T16:45:00Z","v":85974,"vw":66.14685},{"c":66.4,"h":66.44,"l":66.225,"n":1427,"o":66.29,"t":"2026-10-14T17:00:00Z","v":87051,"vw":66.346981},{"c":66.33,"h":66.4,"l":66.305,"n":1241,"o":66.4,"t":"2026-10-14T17:15:00Z","v":61485,"vw":66.348387},{"c":66.35,"h":66.39,"l":66.29,"n":1329,"o":66.33,"t":"2026-10-14T17:30:00Z","v":83444,"vw":66.334794},{"c":66.355,"h":66.365,"l":66.245,"n":1086,"o":66.36,"t":"2026-10-14T17:45:00Z","v":49435,"vw":66.302251},{"c":66.46,"h":66.46,"l":66.32,"n":1195,"o":66.355,"t":"2026-10-14T18:00:00Z","v":54718,"vw":66.396006},{"c":66.475,"h":66.51,"l":66.39,"n":1251,"o":66.47,"t":"2026-10-14T18:15:00Z","v":53755,"vw":66.447289},{"c":66.57,"h":66.61,"l":66.4545,"n":1516,"o":66.48,"t":"2026-10-14T18:30:00Z","v":81426,"vw":66.524074},{"c":66.63,"h":66.66,"l":66.58,"n":1407,"o":66.58,"t":"2026-10-14T18:45:00Z","v":69981,"vw":66.626804},{"c":66.52,"h":66.73,"l":66.51,"n":1706,"o":66.625,"t":"2026-10-14T19:00:00Z","v":90138,"vw":66.643681},{"c":66.51,"h":66.58,"l":66.39,"n":2168,"o":66.52,"t":"2026-10-14T19:15:00Z","v":109178,"vw":66.490347},{"c":66.5,"h":66.57,"l":66.435,"n":2862,"o":66.5,"t":"2026-10-14T19:30:00Z","v":138723,"vw":66.51271},{"c":66.68,"h":66.69,"l":66.44,"n":6613,"o":66.49,"t":"2026-10-14T19:45:00Z","v":370513,"vw":66.60296},{"c":66.67,"h":66.67,"l":66.67,"n":78,"o":66.67,"t":"2026-10-14T20:00:00Z","v":759298,"vw":66.67},{"c":66.67,"h":66.67,"l":66.67,"n":1,"o":66.67,"t":"2026-10-14T20:45:00Z","v":1188,"vw":66.67},{"c":66.67,"h":66.67,"l":66.67,"n":2,"o":66.67,"t":"2026-10-15T08:00:00Z","v":195,"vw":66.67},{"c":67.18,"h":67.18,"l":66.96,"n":6,"o":66.96,"t":"2026-10-15T11:00:00Z","v":908,"vw":67.037922},{"c":67.32,"h":67.68,"l":67.32,"n":3,"o":67.68,"t":"2026-10-15T12:30:00Z","v":275,"vw":67.5},{"c":67.1,"h":67.46,"l":67.1,"n":7,"o":67.46,"t":"2026-10-15T13:15:00Z","v":408,"vw":67.226667},{"c":66.85,"h":67.58,"l":66.83,"n":937,"o":67.52,"t":"2026-10-15T13:30:00Z","v":90424,"vw":67.355798},{"c":66.525,"h":66.83,"l":66.525,"n":1122,"o":66.83,"t":"2026-10-15T13:45:00Z","v":56620,"vw":66.67145},{"c":66.13,"h":66.49,"l":66.03,"n":1286,"o":66.48,"t":"2026-10-15T14:00:00Z","v":57492,"vw":66.270942},{"c":66.4,"h":66.46,"l":66.0903,"n":1257,"o":66.12,"t":"2026-10-15T14:15:00Z","v":44834,"vw":66.353237},{"c":66.41,"h":66.675,"l":66.32,"n":1155,"o":66.4,"t":"2026-10-15T14:30:00Z","v":47944,"vw":66.477622},{"c":66.16,"h":66.4,"l":66.14,"n":1011,"o":66.38,"t":"2026-10-15T14:45:00Z","v":33884,"vw":66.253198},{"c":66.33,"h":66.375,"l":66.185,"n":1395,"o":66.185,"t":"2026-10-15T15:00:00Z","v":55523,"vw":66.290395},{"c":66.305,"h":66.37,"l":66.18,"n":1237,"o":66.31,"t":"2026-10-15T15:15:00Z","v":46190,"vw":66.264722},{"c":66.36,"h":66.36,"l":66.2025,"n":1331,"o":66.32,"t":"2026-10-15T15:30:00Z","v":39947,"vw":66.265948},{"c":66.205,"h":66.49,"l":66.205,"n":1281,"o":66.37,"t":"2026-10-15T15:45:00Z","v":64479,"vw":66.384751},{"c":66.25,"h":66.3,"l":66.15,"n":1292,"o":66.22,"t":"2026-10-15T16:00:00Z","v":45023,"vw":66.224019},{"c":66.37,"h":66.37,"l":66.25,"n":1356,"o":66.26,"t":"2026-10-15T16:15:00Z","v":47369,"vw":66.301038},{"c":66.49,"h":66.51,"l":66.35,"n":1101,"o":66.36,"t":"2026-10-15T16:30:00Z","v":37785,"vw":66.435062},{"c":66.425,"h":66.48,"l":66.35,"n":1252,"o":66.48,"t":"2026-10-15T16:45:00Z","v":48499,"vw":66.412309},{"c":66.435,"h":66.48,"l":66.42,"n":1101,"o":66.42,"t":"2026-10-15T17:00:00Z","v":50797,"vw":66.444389},{"c":66.4,"h":66.46,"l":66.37,"n":1023,"o":66.43,"t":"2026-10-15T17:15:00Z","v":41503,"vw":66.408561},{"c":66.35,"h":66.415,"l":66.285,"n":1564,"o":66.4,"t":"2026-10-15T17:30:00Z","v":80428,"vw":66.361395},{"c":66.24,"h":66.35,"l":66.23,"n":1520,"o":66.33,"t":"2026-10-15T17:45:00Z","v":78809,"vw":66.290777},{"c":66.285,"h":66.3,"l":66.23,"n":1236,"o":66.24,"t":"2026-10-15T18:00:00Z","v":50424,"vw":66.266913},{"c":66.37,"h":66.38,"l":66.24,"n":1393,"o":66.28,"t":"2026-10-15T18:15:00Z","v":75416,"vw":66.276146},{"c":66.295,"h":66.435,"l":66.295,"n":1383,"o":66.375,"t":"2026-10-15T18:30:00Z","v":65159,"vw":66.378813},{"c":66.17,"h":66.305,"l":66.13,"n":1336,"o":66.295,"t":"2026-10-15T18:45:00Z","v":66764,"vw":66.208883},{"c":66.07,"h":66.25,"l":66.07,"n":1934,"o":66.18,"t":"2026-10-15T19:00:00Z","v":108286,"vw":66.153531},{"c":66.07,"h":66.16,"l":65.97,"n":2177,"o":66.07,"t":"2026-10-15T19:15:00Z","v":98432,"vw":66.044242},{"c":66,"h":66.15,"l":65.925,"n":2567,"o":66.1,"t":"2026-10-15T19:30:00Z","v":165173,"vw":65.999494},{"c":65.98,"h":66,"l":65.83,"n":6146,"o":65.99,"t":"2026-10-15T19:45:00Z","v":385621,"vw":65.945522},{"c":65.99,"h":65.99,"l":65.99,"n":77,"o":65.99,"t":"2026-10-15T20:00:00Z","v":479779,"vw":65.99},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-15T20:45:00Z","v":120,"vw":66.28},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-15T22:45:00Z","v":100,"vw":66.1},{"c":66.015,"h":66.015,"l":66.015,"n":4,"o":66.015,"t":"2026-10-16T11:15:00Z","v":291,"vw":66.015},{"c":66.35,"h":66.35,"l":66.35,"n":2,"o":66.35,"t":"2026-10-16T13:15:00Z","v":216,"vw":66.35},{"c":66.3705,"h":66.63,"l":66.055,"n":1165,"o":66.22,"t":"2026-10-16T13:30:00Z","v":184128,"vw":66.416068},{"c":66.75,"h":66.81,"l":66.4005,"n":895,"o":66.44,"t":"2026-10-16T13:45:00Z","v":37320,"vw":66.607909},{"c":66.775,"h":66.985,"l":66.695,"n":990,"o":66.725,"t":"2026-10-16T14:00:00Z","v":86565,"vw":66.912619},{"c":66.91,"h":66.91,"l":66.665,"n":941,"o":66.78,"t":"2026-10-16T14:15:00Z","v":24200,"vw":66.743902},{"c":66.65,"h":66.955,"l":66.65,"n":900,"o":66.93,"t":"2026-10-16T14:30:00Z","v":33081,"vw":66.795357},{"c":66.72,"h":66.755,"l":66.56,"n":969,"o":66.68,"t":"2026-10-16T14:45:00Z","v":33666,"vw":66.670011},{"c":66.89,"h":67.01,"l":66.705,"n":908,"o":66.705,"t":"2026-10-16T15:00:00Z","v":25632,"vw":66.917271},{"c":66.85,"h":66.99,"l":66.84,"n":959,"o":66.9,"t":"2026-10-16T15:15:00Z","v":33422,"vw":66.89575},{"c":66.825,"h":66.955,"l":66.805,"n":886,"o":66.845,"t":"2026-10-16T15:30:00Z","v":29063,"vw":66.889496},{"c":66.76,"h":66.835,"l":66.705,"n":889,"o":66.83,"t":"2026-10-16T15:45:00Z","v":28991,"vw":66.773126},{"c":66.64,"h":66.79,"l":66.6,"n":1038,"o":66.76,"t":"2026-10-16T16:00:00Z","v":45071,"vw":66.65411},{"c":66.7,"h":66.7,"l":66.61,"n":768,"o":66.645,"t":"2026-10-16T16:15:00Z","v":31502,"vw":66.650592},{"c":66.735,"h":66.8,"l":66.67,"n":1004,"o":66.73,"t":"2026-10-16T16:30:00Z","v":43704,"vw":66.715843},{"c":66.75,"h":66.77,"l":66.64,"n":857,"o":66.71,"t":"2026-10-16T16:45:00Z","v":34041,"vw":66.724856},{"c":66.69,"h":66.755,"l":66.65,"n":876,"o":66.75,"t":"2026-10-16T17:00:00Z","v":33863,"vw":66.701756},{"c":66.705,"h":66.735,"l":66.652,"n":875,"o":66.69,"t":"2026-10-16T17:15:00Z","v":24948,"vw":66.698667},{"c":66.825,"h":66.825,"l":66.6748,"n":1057,"o":66.705,"t":"2026-10-16T17:30:00Z","v":43398,"vw":66.730885},{"c":66.83,"h":66.83,"l":66.74,"n":1065,"o":66.82,"t":"2026-10-16T17:45:00Z","v":32597,"vw":66.788601},{"c":66.74,"h":66.87,"l":66.71,"n":1085,"o":66.84,"t":"2026-10-16T18:00:00Z","v":40080,"vw":66.78779},{"c":66.655,"h":66.83,"l":66.655,"n":1147,"o":66.74,"t":"2026-10-16T18:15:00Z","v":53275,"vw":66.72483},{"c":66.83,"h":66.845,"l":66.615,"n":1061,"o":66.67,"t":"2026-10-16T18:30:00Z","v":34382,"vw":66.720861},{"c":66.83,"h":66.84,"l":66.77,"n":1021,"o":66.82,"t":"2026-10-16T18:45:00Z","v":37172,"vw":66.804812},{"c":66.82,"h":66.89,"l":66.77,"n":1347,"o":66.83,"t":"2026-10-16T19:00:00Z","v":66198,"vw":66.832528},{"c":66.83,"h":66.85,"l":66.7101,"n":1591,"o":66.825,"t":"2026-10-16T19:15:00Z","v":72061,"vw":66.785533},{"c":66.79,"h":66.86,"l":66.76,"n":2110,"o":66.82,"t":"2026-10-16T19:30:00Z","v":103716,"vw":66.807757},{"c":66.83,"h":66.93,"l":66.745,"n":6366,"o":66.78,"t":"2026-10-16T19:45:00Z","v":378043,"vw":66.842251},{"c":66.85,"h":66.85,"l":66.85,"n":97,"o":66.85,"t":"2026-10-16T20:00:00Z","v":795088,"vw":66.85},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-10-19T11:00:00Z","v":141,"vw":66.4},{"c":65.97,"h":66.595,"l":65.92,"n":919,"o":66.34,"t":"2026-10-19T13:30:00Z","v":80180,"vw":66.197561},{"c":65.65,"h":65.96,"l":65.56,"n":1058,"o":65.905,"t":"2026-10-19T13:45:00Z","v":50613,"vw":65.736271},{"c":65.36,"h":65.7,"l":65.17,"n":1569,"o":65.65,"t":"2026-10-19T14:00:00Z","v":94998,"vw":65.449716},{"c":64.92,"h":65.32,"l":64.8,"n":1559,"o":65.3,"t":"2026-10-19T14:15:00Z","v":77848,"vw":65.05281},{"c":64.65,"h":64.94,"l":64.45,"n":3182,"o":64.93,"t":"2026-10-19T14:30:00Z","v":416826,"vw":64.607624},{"c":64.55,"h":64.68,"l":64.44,"n":1994,"o":64.6703,"t":"2026-10-19T14:45:00Z","v":167183,"vw":64.563581},{"c":64.875,"h":64.89,"l":64.52,"n":2346,"o":64.55,"t":"2026-10-19T15:00:00Z","v":160936,"vw":64.673507},{"c":64.64,"h":64.875,"l":64.56,"n":1703,"o":64.865,"t":"2026-10-19T15:15:00Z","v":82683,"vw":64.707784},{"c":64.8,"h":64.82,"l":64.6,"n":1478,"o":64.625,"t":"2026-10-19T15:30:00Z","v":71327,"vw":64.729406},{"c":64.74,"h":64.855,"l":64.7,"n":1485,"o":64.8,"t":"2026-10-19T15:45:00Z","v":78510,"vw":64.789698},{"c":64.775,"h":64.94,"l":64.71,"n":1787,"o":64.75,"t":"2026-10-19T16:00:00Z","v":106891,"vw":64.797899},{"c":64.625,"h":64.82,"l":64.5778,"n":1522,"o":64.775,"t":"2026-10-19T16:15:00Z","v":68371,"vw":64.695239},{"c":64.63,"h":64.65,"l":64.54,"n":1158,"o":64.63,"t":"2026-10-19T16:30:00Z","v":70556,"vw":64.569019},{"c":64.42,"h":64.64,"l":64.4,"n":1375,"o":64.625,"t":"2026-10-19T16:45:00Z","v":62385,"vw":64.495745},{"c":64.335,"h":64.46,"l":64.315,"n":1187,"o":64.43,"t":"2026-10-19T17:00:00Z","v":77953,"vw":64.383709},{"c":64.335,"h":64.365,"l":64.29,"n":1129,"o":64.32,"t":"2026-10-19T17:15:00Z","v":61034,"vw":64.336969},{"c":64.3,"h":64.35,"l":64.25,"n":1181,"o":64.34,"t":"2026-10-19T17:30:00Z","v":61776,"vw":64.297431},{"c":64.36,"h":64.36,"l":64.25,"n":1021,"o":64.305,"t":"2026-10-19T17:45:00Z","v":53399,"vw":64.310231},{"c":64.27,"h":64.36,"l":64.27,"n":1219,"o":64.35,"t":"2026-10-19T18:00:00Z","v":55981,"vw":64.301997},{"c":64.27,"h":64.32,"l":64.235,"n":1044,"o":64.27,"t":"2026-10-19T18:15:00Z","v":53035,"vw":64.282803},{"c":64.26,"h":64.29,"l":64.205,"n":1289,"o":64.27,"t":"2026-10-19T18:30:00Z","v":116951,"vw":64.245049},{"c":64.195,"h":64.31,"l":64.17,"n":1428,"o":64.25,"t":"2026-10-19T18:45:00Z","v":117981,"vw":64.250661},{"c":64.245,"h":64.315,"l":64.08,"n":1739,"o":64.185,"t":"2026-10-19T19:00:00Z","v":153392,"vw":64.161912},{"c":64.245,"h":64.245,"l":64.14,"n":2421,"o":64.23,"t":"2026-10-19T19:15:00Z","v":151685,"vw":64.186976},{"c":64.46,"h":64.49,"l":64.145,"n":2403,"o":64.23,"t":"2026-10-19T19:30:00Z","v":138209,"vw":64.331901},{"c":64.47,"h":64.795,"l":64.4,"n":5815,"o":64.45,"t":"2026-10-19T19:45:00Z","v":372669,"vw":64.57346},{"c":64.53,"h":64.53,"l":64.48,"n":72,"o":64.48,"t":"2026-10-19T20:00:00Z","v":628073,"vw":64.480008},{"c":65.45,"h":65.49,"l":64.69,"n":799,"o":64.87,"t":"2026-10-20T13:30:00Z","v":100475,"vw":65.074059},{"c":65.25,"h":65.71,"l":65.215,"n":973,"o":65.49,"t":"2026-10-20T13:45:00Z","v":76910,"vw":65.564493},{"c":65.01,"h":65.3,"l":64.99,"n":906,"o":65.23,"t":"2026-10-20T14:00:00Z","v":43122,"vw":65.112342},{"c":65.215,"h":65.2389,"l":64.99,"n":839,"o":65.01,"t":"2026-10-20T14:15:00Z","v":37433,"vw":65.123502},{"c":65.41,"h":65.415,"l":65.21,"n":1525,"o":65.24,"t":"2026-10-20T14:30:00Z","v":158227,"vw":65.260201},{"c":65.39,"h":65.45,"l":65.3201,"n":1006,"o":65.38,"t":"2026-10-20T14:45:00Z","v":37791,"vw":65.373094},{"c":65.32,"h":65.42,"l":65.22,"n":1122,"o":65.38,"t":"2026-10-20T15:00:00Z","v":52172,"vw":65.296814},{"c":65.38,"h":65.525,"l":65.34,"n":974,"o":65.34,"t":"2026-10-20T15:15:00Z","v":43439,"vw":65.431932},{"c":65.52,"h":65.58,"l":65.39,"n":1008,"o":65.39,"t":"2026-10-20T15:30:00Z","v":54305,"vw":65.481933},{"c":65.56,"h":65.595,"l":65.46,"n":1024,"o":65.54,"t":"2026-10-20T15:45:00Z","v":50083,"vw":65.51428},{"c":65.485,"h":65.565,"l":65.445,"n":1370,"o":65.55,"t":"2026-10-20T16:00:00Z","v":98787,"vw":65.506304},{"c":65.54,"h":65.6099,"l":65.455,"n":934,"o":65.49,"t":"2026-10-20T16:15:00Z","v":41025,"vw":65.528165},{"c":65.62,"h":65.64,"l":65.55,"n":1011,"o":65.55,"t":"2026-10-20T16:30:00Z","v":50122,"vw":65.599649},{"c":65.56,"h":65.665,"l":65.56,"n":1202,"o":65.61,"t":"2026-10-20T16:45:00Z","v":59634,"vw":65.61027},{"c":65.535,"h":65.59,"l":65.535,"n":996,"o":65.56,"t":"2026-10-20T17:00:00Z","v":43382,"vw":65.562154},{"c":65.52,"h":65.56,"l":65.505,"n":974,"o":65.535,"t":"2026-10-20T17:15:00Z","v":49261,"vw":65.530961},{"c":65.56,"h":65.58,"l":65.4963,"n":1014,"o":65.53,"t":"2026-10-20T17:30:00Z","v":43301,"vw":65.532383},{"c":65.655,"h":65.67,"l":65.56,"n":1037,"o":65.56,"t":"2026-10-20T17:45:00Z","v":42620,"vw":65.603714},{"c":65.62,"h":65.735,"l":65.59,"n":1568,"o":65.67,"t":"2026-10-20T18:00:00Z","v":76371,"vw":65.643868},{"c":65.615,"h":65.64,"l":65.58,"n":991,"o":65.625,"t":"2026-10-20T18:15:00Z","v":42662,"vw":65.607239},{"c":65.565,"h":65.67,"l":65.565,"n":1290,"o":65.615,"t":"2026-10-20T18:30:00Z","v":56597,"vw":65.617271},{"c":65.47,"h":65.61,"l":65.46,"n":1539,"o":65.57,"t":"2026-10-20T18:45:00Z","v":64739,"vw":65.566599},{"c":65.46,"h":65.545,"l":65.42,"n":2427,"o":65.47,"t":"2026-10-20T19:00:00Z","v":159888,"vw":65.462198},{"c":65.4,"h":65.49,"l":65.24,"n":6804,"o":65.46,"t":"2026-10-20T19:15:00Z","v":498774,"vw":65.358023},{"c":65.5,"h":65.52,"l":65.361,"n":3045,"o":65.39,"t":"2026-10-20T19:30:00Z","v":159456,"vw":65.441469},{"c":65.43,"h":65.49,"l":65.325,"n":5695,"o":65.49,"t":"2026-10-20T19:45:00Z","v":376801,"vw":65.408344},{"c":65.49,"h":65.49,"l":65.44,"n":79,"o":65.44,"t":"2026-10-20T20:00:00Z","v":588628,"vw":65.440009},{"c":65.43,"h":65.43,"l":65.43,"n":3,"o":65.43,"t":"2026-10-21T12:00:00Z","v":171,"vw":65.43},{"c":65.43,"h":65.43,"l":65.43,"n":1,"o":65.43,"t":"2026-10-21T13:00:00Z","v":1000,"vw":65.43},{"c":65.44,"h":65.44,"l":65.44,"n":1,"o":65.44,"t":"2026-10-21T13:15:00Z","v":150,"vw":65.44},{"c":65.53,"h":65.705,"l":65.45,"n":883,"o":65.64,"t":"2026-10-21T13:30:00Z","v":73706,"vw":65.615581},{"c":65.445,"h":65.71,"l":65.42,"n":1118,"o":65.56,"t":"2026-10-21T13:45:00Z","v":32719,"vw":65.581563},{"c":65.5,"h":65.5599,"l":65.35,"n":1287,"o":65.44,"t":"2026-10-21T14:00:00Z","v":52770,"vw":65.490107},{"c":65.51,"h":65.62,"l":65.45,"n":1399,"o":65.46,"t":"2026-10-21T14:15:00Z","v":49667,"vw":65.557243},{"c":65.66,"h":65.7,"l":65.51,"n":1360,"o":65.51,"t":"2026-10-21T14:30:00Z","v":50432,"vw":65.622255},{"c":65.65,"h":65.75,"l":65.62,"n":1127,"o":65.65,"t":"2026-10-21T14:45:00Z","v":50676,"vw":65.680346},{"c":65.4622,"h":65.64,"l":65.4622,"n":1023,"o":65.63,"t":"2026-10-21T15:00:00Z","v":57744,"vw":65.576425},{"c":65.54,"h":65.54,"l":65.43,"n":955,"o":65.46,"t":"2026-10-21T15:15:00Z","v":34885,"vw":65.478131},{"c":65.505,"h":65.55,"l":65.42,"n":1049,"o":65.55,"t":"2026-10-21T15:30:00Z","v":46636,"vw":65.471937},{"c":65.65,"h":65.66,"l":65.505,"n":1167,"o":65.51,"t":"2026-10-21T15:45:00Z","v":65698,"vw":65.605479},{"c":65.77,"h":65.79,"l":65.63,"n":1107,"o":65.65,"t":"2026-10-21T16:00:00Z","v":52548,"vw":65.67725},{"c":65.765,"h":65.77,"l":65.7,"n":866,"o":65.76,"t":"2026-10-21T16:15:00Z","v":36627,"vw":65.72516},{"c":65.73,"h":65.8,"l":65.6925,"n":1046,"o":65.75,"t":"2026-10-21T16:30:00Z","v":44384,"vw":65.735436},{"c":65.685,"h":65.75,"l":65.655,"n":1113,"o":65.71,"t":"2026-10-21T16:45:00Z","v":54894,"vw":65.704026},{"c":65.66,"h":65.71,"l":65.64,"n":1059,"o":65.68,"t":"2026-10-21T17:00:00Z","v":42084,"vw":65.671754},{"c":65.64,"h":65.665,"l":65.575,"n":829,"o":65.665,"t":"2026-10-21T17:15:00Z","v":25392,"vw":65.61922},{"c":65.67,"h":65.685,"l":65.59,"n":1016,"o":65.64,"t":"2026-10-21T17:30:00Z","v":41629,"vw":65.633766},{"c":65.64,"h":65.725,"l":65.62,"n":1097,"o":65.66,"t":"2026-10-21T17:45:00Z","v":46270,"vw":65.682348},{"c":65.68,"h":65.68,"l":65.6,"n":1161,"o":65.63,"t":"2026-10-21T18:00:00Z","v":49985,"vw":65.636837},{"c":65.72,"h":65.73,"l":65.66,"n":1834,"o":65.67,"t":"2026-10-21T18:15:00Z","v":38021,"vw":65.692214},{"c":65.785,"h":65.79,"l":65.715,"n":958,"o":65.72,"t":"2026-10-21T18:30:00Z","v":36252,"vw":65.747853},{"c":65.565,"h":65.78,"l":65.56,"n":1607,"o":65.78,"t":"2026-10-21T18:45:00Z","v":75468,"vw":65.67968},{"c":65.56,"h":65.615,"l":65.485,"n":1423,"o":65.565,"t":"2026-10-21T19:00:00Z","v":85432,"vw":65.541939},{"c":65.63,"h":65.64,"l":65.5,"n":2153,"o":65.56,"t":"2026-10-21T19:15:00Z","v":166656,"vw":65.576139},{"c":65.715,"h":65.725,"l":65.525,"n":2395,"o":65.625,"t":"2026-10-21T19:30:00Z","v":194257,"vw":65.62065},{"c":65.595,"h":65.805,"l":65.54,"n":7078,"o":65.715,"t":"2026-10-21T19:45:00Z","v":463064,"vw":65.67146},{"c":65.6,"h":65.6,"l":65.6,"n":71,"o":65.6,"t":"2026-10-21T20:00:00Z","v":1173875,"vw":65.6},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-21T20:30:00Z","v":140,"vw":65.6},{"c":65.58,"h":65.66,"l":65.58,"n":23,"o":65.66,"t":"2026-10-22T13:15:00Z","v":612,"vw":65.600779},{"c":65.82,"h":66,"l":65.42,"n":800,"o":65.43,"t":"2026-10-22T13:30:00Z","v":410086,"vw":65.773416},{"c":65.965,"h":66.065,"l":65.78,"n":947,"o":65.85,"t":"2026-10-22T13:45:00Z","v":43173,"vw":65.954842},{"c":66.3,"h":66.325,"l":65.89,"n":893,"o":65.99,"t":"2026-10-22T14:00:00Z","v":44936,"vw":66.140113},{"c":66.565,"h":66.665,"l":66.2001,"n":1115,"o":66.31,"t":"2026-10-22T14:15:00Z","v":72174,"vw":66.476547},{"c":66.5,"h":66.62,"l":66.22,"n":1206,"o":66.565,"t":"2026-10-22T14:30:00Z","v":82363,"vw":66.460529},{"c":66.5,"h":66.715,"l":66.49,"n":1063,"o":66.52,"t":"2026-10-22T14:45:00Z","v":57534,"vw":66.627135},{"c":66.7,"h":66.77,"l":66.46,"n":1221,"o":66.48,"t":"2026-10-22T15:00:00Z","v":42744,"vw":66.650436},{"c":66.59,"h":66.7171,"l":66.56,"n":1020,"o":66.7171,"t":"2026-10-22T15:15:00Z","v":34456,"vw":66.63828},{"c":66.74,"h":66.74,"l":66.44,"n":1560,"o":66.58,"t":"2026-10-22T15:30:00Z","v":82030,"vw":66.544032},{"c":66.9,"h":67.02,"l":66.73,"n":1475,"o":66.74,"t":"2026-10-22T15:45:00Z","v":88205,"vw":66.90278},{"c":67.025,"h":67.06,"l":66.865,"n":939,"o":66.9,"t":"2026-10-22T16:00:00Z","v":44250,"vw":66.98989},{"c":67.04,"h":67.07,"l":66.97,"n":756,"o":67.03,"t":"2026-10-22T16:15:00Z","v":32832,"vw":67.017709},{"c":67,"h":67.05,"l":66.93,"n":1017,"o":67.0401,"t":"2026-10-22T16:30:00Z","v":51166,"vw":66.994376},{"c":67.21,"h":67.21,"l":67.005,"n":544,"o":67.005,"t":"2026-10-22T16:45:00Z","v":22655,"vw":67.091046}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20649648671759108,"strike":73.74765250745152,"iv":0.21411105963257673,"gamma":0.03849057975952974,"theta":-0.011206211803750048,"vega":0.029049247436084207,"rho":0.004776882602005558,"breakevenPct":10.050816955608783},{"delta":0.15,"premium":0.3262480123665287,"strike":72.60716178698544,"iv":0.21076015895315595,"gamma":0.052644389936179245,"theta":-0.014947474188488317,"vega":0.03907686538006345,"rho":0.007230725772185665,"breakevenPct":8.531859820464234},{"delta":0.2,"premium":0.4459995380154664,"strike":71.46667106651937,"iv":0.20740925827373516,"gamma":0.06679820011282875,"theta":-0.01868873657322659,"vega":0.0491044833240427,"rho":0.009684568942365775,"breakevenPct":7.012902685319685},{"delta":0.25,"premium":0.5657510636644039,"strike":70.32618034605329,"iv":0.20405835759431434,"gamma":0.08095201028947825,"theta":-0.022429998957964856,"vega":0.05913210126802194,"rho":0.012138412112545882,"breakevenPct":5.493945550175137},{"delta":0.3,"premium":0.8003650828247603,"strike":69.61094158674804,"iv":0.20525538360941586,"gamma":0.08434638186573672,"theta":-0.024013557105492588,"vega":0.06210893635571055,"rho":0.014602327005434948,"breakevenPct":4.778730163054747},{"delta":0.35,"premium":1.0809884481255447,"strike":69.06604184829992,"iv":0.2082741281604185,"gamma":0.08343095030514386,"theta":-0.024732824760244115,"vega":0.06226150828247602,"rho":0.017070276229829283,"breakevenPct":4.385461750633109},{"delta":0.4,"premium":1.3616118134263298,"strike":68.52114210985178,"iv":0.2112928727114211,"gamma":0.082515518744551,"theta":-0.02545209241499564,"vega":0.062414080209241496,"rho":0.019538225454223623,"breakevenPct":3.9921933382114707},{"delta":0.45,"premium":1.6422351787271143,"strike":67.97624237140366,"iv":0.21431161726242373,"gamma":0.08160008718395816,"theta":-0.026171360069747168,"vega":0.06256665213600697,"rho":0.022006174678617957,"breakevenPct":3.5989249257898335},{"delta":0.5,"premium":1.922858544027899,"strike":67.43134263295553,"iv":0.21733036181342633,"gamma":0.0806846556233653,"theta":-0.02689062772449869,"vega":0.06271922406277244,"rho":0.02447412390301229,"breakevenPct":3.205656513368196},{"delta":0.55,"premium":2.203481909328684,"strike":66.88644289450741,"iv":0.22034910636442895,"gamma":0.07976922406277245,"theta":-0.027609895379250217,"vega":0.06287179598953792,"rho":0.02694207312740663,"breakevenPct":2.8123881009465577},{"delta":0.6,"premium":2.484105274629468,"strike":66.34154315605929,"iv":0.22336785091543157,"gamma":0.0788537925021796,"theta":-0.028329163034001743,"vega":0.06302436791630339,"rho":0.029410022351800964,"breakevenPct":2.4191196885249204},{"delta":0.65,"premium":2.764728639930253,"strike":65.79664341761116,"iv":0.2263865954664342,"gamma":0.07793836094158675,"theta":-0.02904843068875327,"vega":0.06317693984306888,"rho":0.031877971576195305,"breakevenPct":2.0258512761032827},{"delta":0.7,"premium":3.045352005231037,"strike":65.25174367916303,"iv":0.2294053400174368,"gamma":0.0770229293809939,"theta":-0.029767698343504793,"vega":0.06332951176983435,"rho":0.03434592080058964,"breakevenPct":1.6325828636816455}],"put":[{"delta":0.1,"premium":0.3200505198616441,"strike":59.75252599308221,"iv":0.34517649189477195,"gamma":0.02704355224298715,"theta":-0.0188941589000839,"vega":0.033185512514104405,"rho":-0.005986867380933121,"breakevenPct":11.558816260088456},{"delta":0.15,"premium":0.4832695252679938,"strike":61.217457886676875,"iv":0.31989724349157733,"gamma":0.03802664624808576,"theta":-0.02104532924961715,"vega":0.04156738131699846,"rho":-0.008931236660285414,"breakevenPct":9.621743509808217},{"delta":0.2,"premium":0.649170495150587,"strike":62.49361919346605,"iv":0.3003974987238387,"gamma":0.04874640122511485,"theta":-0.02318928024502297,"vega":0.04970929045431342,"rho":-0.011873667920228825,"breakevenPct":7.96957038941151},{"delta":0.25,"premium":0.8150714650331801,"strike":63.76978050025523,"iv":0.28089775395610006,"gamma":0.05946615620214395,"theta":-0.02533323124042879,"vega":0.05785119959162838,"rho":-0.014816099180172232,"breakevenPct":6.317397269014803},{"delta":0.3,"premium":0.9870171117448792,"strike":65.02333419756287,"iv":0.26208879958516984,"gamma":0.06981166709878144,"theta":-0.027388332901218563,"vega":0.06570793362717137,"rho":-0.017758954125980147,"breakevenPct":4.707861479437506},{"delta":0.35,"premium":1.3208257713248637,"strike":65.6715063520871,"iv":0.2617776769509982,"gamma":0.07013575317604356,"theta":-0.027064246823956445,"vega":0.06592831215970961,"rho":-0.02071315443771545,"breakevenPct":4.240058659579981},{"delta":0.4,"premium":1.6546344309048484,"strike":66.31967850661135,"iv":0.2614665543168265,"gamma":0.07045983925330568,"theta":-0.026740160746694323,"vega":0.06614869069224785,"rho":-0.023667354749450756,"breakevenPct":3.772255839722456},{"delta":0.45,"premium":1.9884430904848327,"strike":66.9678506611356,"iv":0.2611554316826549,"gamma":0.0707839253305678,"theta":-0.026416074669432202,"vega":0.0663690692247861,"rho":-0.026621555061186058,"breakevenPct":3.3044530198649307},{"delta":0.5,"premium":2.322251750064817,"strike":67.61602281565985,"iv":0.26084430904848327,"gamma":0.07110801140782992,"theta":-0.02609198859217008,"vega":0.06658944775732434,"rho":-0.02957575537292136,"breakevenPct":2.836650200007406},{"delta":0.55,"premium":2.6560604096448017,"strike":68.26419497018408,"iv":0.2605331864143116,"gamma":0.07143209748509205,"theta":-0.02576790251490796,"vega":0.06680982628986258,"rho":-0.032529955684656664,"breakevenPct":2.36884738014988},{"delta":0.6,"premium":2.989869069224786,"strike":68.91236712470833,"iv":0.26022206378014,"gamma":0.07175618356235416,"theta":-0.025443816437645837,"vega":0.06703020482240082,"rho":-0.035484155996391965,"breakevenPct":1.9010445602923558},{"delta":0.65,"premium":3.3236777288047707,"strike":69.56053927923256,"iv":0.25991094114596835,"gamma":0.07208026963961628,"theta":-0.025119730360383716,"vega":0.06725058335493907,"rho":-0.03843835630812727,"breakevenPct":1.43324174043483},{"delta":0.7,"premium":4.010433689503457,"strike":70.50597108736643,"iv":0.26964739157762413,"gamma":0.0685659333752357,"theta":-0.024515461973601507,"vega":0.06518384663733501,"rho":-0.04163461827643747,"breakevenPct":1.0483074436562805},{"delta":0.75,"premium":5.440351979886865,"strike":72.07730986800755,"iv":0.3005399120050283,"gamma":0.05696945317410433,"theta":-0.023321244500314267,"vega":0.05830138277812696,"rho":-0.04534056286325008,"breakevenPct":0.8378602855347023},{"delta":0.8,"premium":6.8702702702702725,"strike":73.64864864864865,"iv":0.3314324324324325,"gamma":0.04537297297297295,"theta":-0.022127027027027027,"vega":0.05141891891891891,"rho":-0.04904650745006271,"breakevenPct":0.6274131274131239},{"delta":0.85,"premium":8.832905982905983,"strike":75.74786324786325,"iv":0.37479700854700854,"gamma":0.033261111111111116,"theta":-0.0211,"vega":0.044034188034188036,"rho":-0.05317417540752675,"breakevenPct":0.4241707366707337},{"delta":0.9,"premium":16.333333333333332,"strike":83.33333333333333,"iv":0.5500333333333334,"gamma":0.0171,"theta":-0.0231,"vega":0.03323333333333334,"rho":-0.06169904011748725,"breakevenPct":0.29761904761905184}]},"raw":{"call":[{"delta":0.1,"premium":0.20649648671759108,"strike":73.74765250745152,"iv":0.21411105963257673,"gamma":0.03849057975952974,"theta":-0.011206211803750048,"vega":0.029049247436084207,"rho":0.004776882602005558,"breakevenPct":10.050816955608783},{"delta":0.15,"premium":0.3262480123665287,"strike":72.60716178698544,"iv":0.21076015895315595,"gamma":0.052644389936179245,"theta":-0.014947474188488317,"vega":0.03907686538006345,"rho":0.007230725772185665,"breakevenPct":8.531859820464234},{"delta":0.2,"premium":0.4459995380154664,"strike":71.46667106651937,"iv":0.20740925827373516,"gamma":0.06679820011282875,"theta":-0.01868873657322659,"vega":0.0491044833240427,"rho":0.009684568942365775,"breakevenPct":7.012902685319685},{"delta":0.25,"premium":0.5657510636644039,"strike":70.32618034605329,"iv":0.20405835759431434,"gamma":0.08095201028947825,"theta":-0.022429998957964856,"vega":0.05913210126802194,"rho":0.012138412112545882,"breakevenPct":5.493945550175137},{"delta":0.3,"premium":0.8003650828247603,"strike":69.61094158674804,"iv":0.20525538360941586,"gamma":0.08434638186573672,"theta":-0.024013557105492588,"vega":0.06210893635571055,"rho":0.014602327005434948,"breakevenPct":4.778730163054747},{"delta":0.35,"premium":1.0809884481255447,"strike":69.06604184829992,"iv":0.2082741281604185,"gamma":0.08343095030514386,"theta":-0.024732824760244115,"vega":0.06226150828247602,"rho":0.017070276229829283,"breakevenPct":4.385461750633109},{"delta":0.4,"premium":1.3616118134263298,"strike":68.52114210985178,"iv":0.2112928727114211,"gamma":0.082515518744551,"theta":-0.02545209241499564,"vega":0.062414080209241496,"rho":0.019538225454223623,"breakevenPct":3.9921933382114707},{"delta":0.45,"premium":1.6422351787271143,"strike":67.97624237140366,"iv":0.21431161726242373,"gamma":0.08160008718395816,"theta":-0.026171360069747168,"vega":0.06256665213600697,"rho":0.022006174678617957,"breakevenPct":3.5989249257898335},{"delta":0.5,"premium":1.922858544027899,"strike":67.43134263295553,"iv":0.21733036181342633,"gamma":0.0806846556233653,"theta":-0.02689062772449869,"vega":0.06271922406277244,"rho":0.02447412390301229,"breakevenPct":3.205656513368196},{"delta":0.55,"premium":2.203481909328684,"strike":66.88644289450741,"iv":0.22034910636442895,"gamma":0.07976922406277245,"theta":-0.027609895379250217,"vega":0.06287179598953792,"rho":0.02694207312740663,"breakevenPct":2.8123881009465577},{"delta":0.6,"premium":2.484105274629468,"strike":66.34154315605929,"iv":0.22336785091543157,"gamma":0.0788537925021796,"theta":-0.028329163034001743,"vega":0.06302436791630339,"rho":0.029410022351800964,"breakevenPct":2.4191196885249204},{"delta":0.65,"premium":2.764728639930253,"strike":65.79664341761116,"iv":0.2263865954664342,"gamma":0.07793836094158675,"theta":-0.02904843068875327,"vega":0.06317693984306888,"rho":0.031877971576195305,"breakevenPct":2.0258512761032827},{"delta":0.7,"premium":3.045352005231037,"strike":65.25174367916303,"iv":0.2294053400174368,"gamma":0.0770229293809939,"theta":-0.029767698343504793,"vega":0.06332951176983435,"rho":0.03434592080058964,"breakevenPct":1.6325828636816455}],"put":[{"delta":0.1,"premium":0.3200505198616441,"strike":59.75252599308221,"iv":0.34517649189477195,"gamma":0.02704355224298715,"theta":-0.0188941589000839,"vega":0.033185512514104405,"rho":-0.005986867380933121,"breakevenPct":11.558816260088456},{"delta":0.15,"premium":0.4832695252679938,"strike":61.217457886676875,"iv":0.31989724349157733,"gamma":0.03802664624808576,"theta":-0.02104532924961715,"vega":0.04156738131699846,"rho":-0.008931236660285414,"breakevenPct":9.621743509808217},{"delta":0.2,"premium":0.649170495150587,"strike":62.49361919346605,"iv":0.3003974987238387,"gamma":0.04874640122511485,"theta":-0.02318928024502297,"vega":0.04970929045431342,"rho":-0.011873667920228825,"breakevenPct":7.96957038941151},{"delta":0.25,"premium":0.8150714650331801,"strike":63.76978050025523,"iv":0.28089775395610006,"gamma":0.05946615620214395,"theta":-0.02533323124042879,"vega":0.05785119959162838,"rho":-0.014816099180172232,"breakevenPct":6.317397269014803},{"delta":0.3,"premium":0.9870171117448792,"strike":65.02333419756287,"iv":0.26208879958516984,"gamma":0.06981166709878144,"theta":-0.027388332901218563,"vega":0.06570793362717137,"rho":-0.017758954125980147,"breakevenPct":4.707861479437506},{"delta":0.35,"premium":1.3208257713248637,"strike":65.6715063520871,"iv":0.2617776769509982,"gamma":0.07013575317604356,"theta":-0.027064246823956445,"vega":0.06592831215970961,"rho":-0.02071315443771545,"breakevenPct":4.240058659579981},{"delta":0.4,"premium":1.6546344309048484,"strike":66.31967850661135,"iv":0.2614665543168265,"gamma":0.07045983925330568,"theta":-0.026740160746694323,"vega":0.06614869069224785,"rho":-0.023667354749450756,"breakevenPct":3.772255839722456},{"delta":0.45,"premium":1.9884430904848327,"strike":66.9678506611356,"iv":0.2611554316826549,"gamma":0.0707839253305678,"theta":-0.026416074669432202,"vega":0.0663690692247861,"rho":-0.026621555061186058,"breakevenPct":3.3044530198649307},{"delta":0.5,"premium":2.322251750064817,"strike":67.61602281565985,"iv":0.26084430904848327,"gamma":0.07110801140782992,"theta":-0.02609198859217008,"vega":0.06658944775732434,"rho":-0.02957575537292136,"breakevenPct":2.836650200007406},{"delta":0.55,"premium":2.6560604096448017,"strike":68.26419497018408,"iv":0.2605331864143116,"gamma":0.07143209748509205,"theta":-0.02576790251490796,"vega":0.06680982628986258,"rho":-0.032529955684656664,"breakevenPct":2.36884738014988},{"delta":0.6,"premium":2.989869069224786,"strike":68.91236712470833,"iv":0.26022206378014,"gamma":0.07175618356235416,"theta":-0.025443816437645837,"vega":0.06703020482240082,"rho":-0.035484155996391965,"breakevenPct":1.9010445602923558},{"delta":0.65,"premium":3.3236777288047707,"strike":69.56053927923256,"iv":0.25991094114596835,"gamma":0.07208026963961628,"theta":-0.025119730360383716,"vega":0.06725058335493907,"rho":-0.03843835630812727,"breakevenPct":1.43324174043483},{"delta":0.7,"premium":4.010433689503457,"strike":70.50597108736643,"iv":0.26964739157762413,"gamma":0.0685659333752357,"theta":-0.024515461973601507,"vega":0.06518384663733501,"rho":-0.04163461827643747,"breakevenPct":1.0483074436562805},{"delta":0.75,"premium":5.440351979886865,"strike":72.07730986800755,"iv":0.3005399120050283,"gamma":0.05696945317410433,"theta":-0.023321244500314267,"vega":0.05830138277812696,"rho":-0.04534056286325008,"breakevenPct":0.8378602855347023},{"delta":0.8,"premium":6.8702702702702725,"strike":73.64864864864865,"iv":0.3314324324324325,"gamma":0.04537297297297295,"theta":-0.022127027027027027,"vega":0.05141891891891891,"rho":-0.04904650745006271,"breakevenPct":0.6274131274131239},{"delta":0.85,"premium":8.832905982905983,"strike":75.74786324786325,"iv":0.37479700854700854,"gamma":0.033261111111111116,"theta":-0.0211,"vega":0.044034188034188036,"rho":-0.05317417540752675,"breakevenPct":0.4241707366707337},{"delta":0.9,"premium":16.333333333333332,"strike":83.33333333333333,"iv":0.5500333333333334,"gamma":0.0171,"theta":-0.0231,"vega":0.03323333333333334,"rho":-0.06169904011748725,"breakevenPct":0.29761904761905184}]}},"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"}}