{"symbol":"HLIO","url":"https://intraalpha.com/companies/HLIO","capturedAt":"2026-10-22T23:21:50.551Z","state":"ready","quote":{"symbol":"HLIO","last_price":66.59,"prev_close":69.48,"regular_close":66.59,"change":-2.89,"change_pct":-4.1595,"regular_change":-2.89,"regular_change_pct":-4.1595,"extended_change":0,"extended_change_pct":0,"bid":50,"ask":67.57,"bid_size":100,"ask_size":100,"volume":337991,"vwap":66.096978,"open":68.12,"high":68.26,"low":64.8,"close":66.59,"trade_count":9131,"last_trade_at":"2026-10-22T23:00:00.003148376Z","last_quote_at":"2026-10-22T20:25:18.596012836Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:45.704976673-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HLIO","fetched_at":"2026-10-22T23:21:50.007083+00:00","name":"Helios Technologies Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Helios Technologies, Inc. develops, manufactures and sells solutions for the electronics and hydraulics markets in the Americas, Europe, the Middle East, Africa and Asia Pacific. The company is headquartered in Sarasota, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2289406000,"ebitda":176000000,"pe_ratio":32.47,"peg_ratio":1.032,"book_value":28.74,"dividend_per_share":0.42,"dividend_yield":0.0062,"eps":2.14,"revenue_ttm":891300000,"gross_profit_ttm":299300000,"profit_margin":0.0801,"operating_margin_ttm":0.14,"return_on_assets_ttm":0.0467,"return_on_equity_ttm":0.0768,"quarterly_earnings_growth":0.941,"quarterly_revenue_growth":0.091,"analyst_target_price":91.83,"analyst_number":2,"beta":1.301,"fifty_two_week_high":94.74,"fifty_two_week_low":48.69,"fifty_day_ma":71.33,"two_hundred_day_ma":73.18,"shares_outstanding":32950600,"forward_pe":11.74,"price_to_sales":2.569,"price_to_book":2.386,"ev_to_revenue":2.834,"ev_to_ebitda":14.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:50.007083+00:00"},"optionObservedAt":"2026-10-22T19:51:37.402Z","bars":[{"c":68.28,"h":68.28,"l":68.28,"n":2,"o":68.28,"t":"2026-10-15T08:00:00Z","v":122,"vw":68.28},{"c":68.07,"h":68.205,"l":67.69,"n":19,"o":67.72,"t":"2026-10-15T13:30:00Z","v":2721,"vw":67.863827},{"c":67.535,"h":67.535,"l":67.535,"n":21,"o":67.535,"t":"2026-10-15T13:35:00Z","v":810,"vw":67.535},{"c":67.535,"h":67.535,"l":67.535,"n":2,"o":67.535,"t":"2026-10-15T13:40:00Z","v":180,"vw":67.535},{"c":66.99,"h":67.485,"l":66.96,"n":35,"o":67.37,"t":"2026-10-15T13:45:00Z","v":2998,"vw":67.175698},{"c":67.37,"h":67.485,"l":67.37,"n":7,"o":67.485,"t":"2026-10-15T13:50:00Z","v":290,"vw":67.4275},{"c":66.935,"h":67.01,"l":66.34,"n":103,"o":66.87,"t":"2026-10-15T13:55:00Z","v":8316,"vw":66.80683},{"c":66.915,"h":66.915,"l":66.915,"n":10,"o":66.915,"t":"2026-10-15T14:00:00Z","v":358,"vw":66.915},{"c":67.025,"h":67.51,"l":67.025,"n":58,"o":67.2,"t":"2026-10-15T14:05:00Z","v":3720,"vw":67.244038},{"c":66.97,"h":67.47,"l":66.6325,"n":122,"o":67.47,"t":"2026-10-15T14:10:00Z","v":3497,"vw":66.958677},{"c":67,"h":67.2,"l":67,"n":54,"o":67.12,"t":"2026-10-15T14:15:00Z","v":1550,"vw":67.137143},{"c":66.98,"h":67.32,"l":66.98,"n":66,"o":67.16,"t":"2026-10-15T14:20:00Z","v":1475,"vw":67.12792},{"c":66.93,"h":66.95,"l":66.78,"n":58,"o":66.865,"t":"2026-10-15T14:25:00Z","v":1997,"vw":66.872325},{"c":67.05,"h":67.05,"l":66.68,"n":41,"o":66.74,"t":"2026-10-15T14:30:00Z","v":1062,"vw":66.790633},{"c":67.07,"h":67.07,"l":66.97,"n":105,"o":67.06,"t":"2026-10-15T14:35:00Z","v":2929,"vw":67.033585},{"c":67.3,"h":67.3,"l":67.3,"n":15,"o":67.3,"t":"2026-10-15T14:40:00Z","v":266,"vw":67.3},{"c":67.195,"h":67.285,"l":67.19,"n":30,"o":67.21,"t":"2026-10-15T14:50:00Z","v":755,"vw":67.216667},{"c":67.15,"h":67.15,"l":67.15,"n":18,"o":67.15,"t":"2026-10-15T14:55:00Z","v":304,"vw":67.15},{"c":67.34,"h":67.34,"l":67.23,"n":85,"o":67.33,"t":"2026-10-15T15:00:00Z","v":1703,"vw":67.2825},{"c":67.255,"h":67.27,"l":67.255,"n":55,"o":67.27,"t":"2026-10-15T15:05:00Z","v":2253,"vw":67.258056},{"c":67.305,"h":67.305,"l":67.295,"n":19,"o":67.295,"t":"2026-10-15T15:10:00Z","v":966,"vw":67.298572},{"c":67.405,"h":67.52,"l":67.39,"n":98,"o":67.52,"t":"2026-10-15T15:15:00Z","v":1992,"vw":67.415},{"c":67.26,"h":67.27,"l":67.25,"n":34,"o":67.27,"t":"2026-10-15T15:25:00Z","v":771,"vw":67.2608},{"c":67.035,"h":67.18,"l":67.035,"n":26,"o":67.16,"t":"2026-10-15T15:30:00Z","v":1164,"vw":67.135625},{"c":67.02,"h":67.02,"l":66.92,"n":31,"o":66.94,"t":"2026-10-15T15:35:00Z","v":1236,"vw":66.94},{"c":67.11,"h":67.11,"l":67.015,"n":43,"o":67.025,"t":"2026-10-15T15:40:00Z","v":1682,"vw":67.053637},{"c":67.14,"h":67.14,"l":67.06,"n":32,"o":67.125,"t":"2026-10-15T15:45:00Z","v":849,"vw":67.108333},{"c":67.155,"h":67.18,"l":67.07,"n":44,"o":67.18,"t":"2026-10-15T15:50:00Z","v":1497,"vw":67.155714},{"c":67.095,"h":67.185,"l":67.07,"n":114,"o":67.07,"t":"2026-10-15T15:55:00Z","v":6227,"vw":67.131007},{"c":67.02,"h":67.28,"l":67.02,"n":163,"o":67.22,"t":"2026-10-15T16:00:00Z","v":5736,"vw":67.202027},{"c":67,"h":67.0478,"l":66.9,"n":56,"o":67.035,"t":"2026-10-15T16:05:00Z","v":1037,"vw":66.98066},{"c":66.9,"h":66.9,"l":66.9,"n":34,"o":66.9,"t":"2026-10-15T16:10:00Z","v":1295,"vw":66.9},{"c":66.95,"h":66.95,"l":66.92,"n":40,"o":66.92,"t":"2026-10-15T16:15:00Z","v":1174,"vw":66.935392},{"c":66.97,"h":66.97,"l":66.97,"n":21,"o":66.97,"t":"2026-10-15T16:20:00Z","v":715,"vw":66.97},{"c":66.79,"h":66.9,"l":66.79,"n":46,"o":66.9,"t":"2026-10-15T16:25:00Z","v":1478,"vw":66.865714},{"c":66.9,"h":66.9,"l":66.81,"n":79,"o":66.87,"t":"2026-10-15T16:30:00Z","v":5496,"vw":66.829698},{"c":66.6701,"h":66.91,"l":66.6701,"n":72,"o":66.91,"t":"2026-10-15T16:40:00Z","v":3224,"vw":66.812919},{"c":66.67,"h":66.67,"l":66.67,"n":33,"o":66.67,"t":"2026-10-15T16:50:00Z","v":819,"vw":66.67},{"c":66.89,"h":66.895,"l":66.83,"n":78,"o":66.83,"t":"2026-10-15T16:55:00Z","v":1356,"vw":66.84941},{"c":66.8799,"h":66.895,"l":66.815,"n":62,"o":66.895,"t":"2026-10-15T17:00:00Z","v":2041,"vw":66.84406},{"c":66.92,"h":66.92,"l":66.92,"n":12,"o":66.92,"t":"2026-10-15T17:05:00Z","v":219,"vw":66.92},{"c":66.83,"h":66.89,"l":66.83,"n":72,"o":66.89,"t":"2026-10-15T17:10:00Z","v":2921,"vw":66.868889},{"c":66.875,"h":66.875,"l":66.8,"n":61,"o":66.835,"t":"2026-10-15T17:15:00Z","v":3554,"vw":66.835431},{"c":66.84,"h":66.95,"l":66.84,"n":80,"o":66.905,"t":"2026-10-15T17:20:00Z","v":2313,"vw":66.9025},{"c":66.95,"h":66.95,"l":66.95,"n":8,"o":66.95,"t":"2026-10-15T17:30:00Z","v":281,"vw":66.95},{"c":67.05,"h":67.1,"l":66.985,"n":68,"o":66.985,"t":"2026-10-15T17:35:00Z","v":2177,"vw":67.032775},{"c":66.85,"h":67.07,"l":66.85,"n":62,"o":67.04,"t":"2026-10-15T17:40:00Z","v":2566,"vw":66.965177},{"c":66.85,"h":66.85,"l":66.78,"n":54,"o":66.8,"t":"2026-10-15T17:45:00Z","v":1565,"vw":66.820967},{"c":66.92,"h":66.92,"l":66.92,"n":11,"o":66.92,"t":"2026-10-15T17:55:00Z","v":123,"vw":66.92},{"c":66.91,"h":66.98,"l":66.91,"n":31,"o":66.98,"t":"2026-10-15T18:00:00Z","v":487,"vw":66.94139},{"c":66.94,"h":67,"l":66.865,"n":113,"o":67,"t":"2026-10-15T18:05:00Z","v":3429,"vw":66.934294},{"c":66.94,"h":66.94,"l":66.94,"n":16,"o":66.94,"t":"2026-10-15T18:10:00Z","v":216,"vw":66.94},{"c":66.94,"h":66.94,"l":66.84,"n":45,"o":66.85,"t":"2026-10-15T18:15:00Z","v":1497,"vw":66.873927},{"c":66.905,"h":66.96,"l":66.87,"n":51,"o":66.96,"t":"2026-10-15T18:20:00Z","v":1248,"vw":66.907974},{"c":66.95,"h":66.95,"l":66.905,"n":24,"o":66.905,"t":"2026-10-15T18:25:00Z","v":423,"vw":66.9275},{"c":66.94,"h":66.94,"l":66.92,"n":61,"o":66.93,"t":"2026-10-15T18:30:00Z","v":2225,"vw":66.929852},{"c":66.945,"h":66.945,"l":66.945,"n":22,"o":66.945,"t":"2026-10-15T18:35:00Z","v":506,"vw":66.945},{"c":66.955,"h":66.955,"l":66.94,"n":39,"o":66.94,"t":"2026-10-15T18:40:00Z","v":719,"vw":66.948442},{"c":66.995,"h":67.02,"l":66.995,"n":81,"o":67.01,"t":"2026-10-15T18:45:00Z","v":1622,"vw":67.00875},{"c":67.08,"h":67.08,"l":67.012,"n":106,"o":67.012,"t":"2026-10-15T18:50:00Z","v":2010,"vw":67.055977},{"c":67.18,"h":67.18,"l":67.15,"n":47,"o":67.16,"t":"2026-10-15T18:55:00Z","v":1303,"vw":67.158571},{"c":67.38,"h":67.38,"l":67.31,"n":82,"o":67.31,"t":"2026-10-15T19:00:00Z","v":2198,"vw":67.35375},{"c":67.32,"h":67.32,"l":67.32,"n":22,"o":67.32,"t":"2026-10-15T19:05:00Z","v":552,"vw":67.32},{"c":67.455,"h":67.46,"l":67.36,"n":79,"o":67.36,"t":"2026-10-15T19:10:00Z","v":1468,"vw":67.394167},{"c":67.575,"h":67.58,"l":67.575,"n":33,"o":67.58,"t":"2026-10-15T19:15:00Z","v":608,"vw":67.5775},{"c":67.79,"h":67.83,"l":67.62,"n":128,"o":67.62,"t":"2026-10-15T19:20:00Z","v":3369,"vw":67.79489},{"c":67.765,"h":67.78,"l":67.765,"n":62,"o":67.78,"t":"2026-10-15T19:25:00Z","v":1293,"vw":67.777},{"c":67.765,"h":67.765,"l":67.765,"n":25,"o":67.765,"t":"2026-10-15T19:30:00Z","v":382,"vw":67.765},{"c":67.77,"h":67.81,"l":67.77,"n":135,"o":67.81,"t":"2026-10-15T19:35:00Z","v":3011,"vw":67.779796},{"c":67.77,"h":67.89,"l":67.77,"n":229,"o":67.795,"t":"2026-10-15T19:40:00Z","v":3974,"vw":67.822295},{"c":67.8,"h":67.905,"l":67.78,"n":273,"o":67.826,"t":"2026-10-15T19:45:00Z","v":6158,"vw":67.850611},{"c":67.695,"h":67.75,"l":67.625,"n":269,"o":67.75,"t":"2026-10-15T19:50:00Z","v":11318,"vw":67.668003},{"c":67.91,"h":67.91,"l":67.6,"n":816,"o":67.65,"t":"2026-10-15T19:55:00Z","v":25029,"vw":67.778277},{"c":67.86,"h":67.93,"l":67.86,"n":23,"o":67.93,"t":"2026-10-15T20:00:00Z","v":49210,"vw":67.860561},{"c":68.4,"h":68.4,"l":67.92,"n":23,"o":67.92,"t":"2026-10-16T13:30:00Z","v":4201,"vw":67.951369},{"c":67.915,"h":67.915,"l":67.915,"n":5,"o":67.915,"t":"2026-10-16T13:35:00Z","v":156,"vw":67.915},{"c":67.97,"h":68.01,"l":67.97,"n":6,"o":68.01,"t":"2026-10-16T13:40:00Z","v":239,"vw":67.99},{"c":68.575,"h":68.575,"l":68.415,"n":45,"o":68.51,"t":"2026-10-16T13:45:00Z","v":2044,"vw":68.504448},{"c":68.585,"h":68.585,"l":68.585,"n":8,"o":68.585,"t":"2026-10-16T13:50:00Z","v":117,"vw":68.585},{"c":68.53,"h":68.55,"l":68.17,"n":60,"o":68.55,"t":"2026-10-16T13:55:00Z","v":4897,"vw":68.517791},{"c":68.24,"h":68.665,"l":68.14,"n":64,"o":68.31,"t":"2026-10-16T14:00:00Z","v":1702,"vw":68.347222},{"c":68.295,"h":68.33,"l":68.04,"n":37,"o":68.29,"t":"2026-10-16T14:05:00Z","v":1464,"vw":68.273153},{"c":67.95,"h":68.14,"l":67.95,"n":21,"o":68.14,"t":"2026-10-16T14:10:00Z","v":862,"vw":68.086667},{"c":68.12,"h":68.12,"l":67.96,"n":18,"o":67.96,"t":"2026-10-16T14:15:00Z","v":723,"vw":68.08},{"c":68.4,"h":68.4,"l":68.17,"n":49,"o":68.27,"t":"2026-10-16T14:20:00Z","v":1749,"vw":68.277902},{"c":68.385,"h":68.4,"l":68.32,"n":33,"o":68.4,"t":"2026-10-16T14:25:00Z","v":1144,"vw":68.38625},{"c":68.35,"h":68.38,"l":68.23,"n":56,"o":68.31,"t":"2026-10-16T14:30:00Z","v":2109,"vw":68.321667},{"c":68.14,"h":68.22,"l":68.14,"n":36,"o":68.22,"t":"2026-10-16T14:35:00Z","v":696,"vw":68.2},{"c":67.9,"h":68.14,"l":67.9,"n":28,"o":68.14,"t":"2026-10-16T14:40:00Z","v":674,"vw":67.992308},{"c":68.13,"h":68.13,"l":68.025,"n":40,"o":68.025,"t":"2026-10-16T14:45:00Z","v":4958,"vw":68.085425},{"c":68.095,"h":68.255,"l":68.09,"n":50,"o":68.16,"t":"2026-10-16T14:50:00Z","v":1987,"vw":68.175325},{"c":67.99,"h":68.11,"l":67.99,"n":57,"o":68.11,"t":"2026-10-16T15:00:00Z","v":1433,"vw":68.065025},{"c":67.78,"h":67.79,"l":67.78,"n":25,"o":67.79,"t":"2026-10-16T15:05:00Z","v":564,"vw":67.785},{"c":67.62,"h":67.73,"l":67.6,"n":42,"o":67.6,"t":"2026-10-16T15:10:00Z","v":1411,"vw":67.658571},{"c":67.655,"h":67.72,"l":67.62,"n":35,"o":67.62,"t":"2026-10-16T15:15:00Z","v":1024,"vw":67.659286},{"c":67.435,"h":67.63,"l":67.33,"n":58,"o":67.63,"t":"2026-10-16T15:20:00Z","v":1769,"vw":67.492523},{"c":67.9,"h":67.9,"l":67.435,"n":61,"o":67.435,"t":"2026-10-16T15:25:00Z","v":2131,"vw":67.595695},{"c":67.75,"h":67.78,"l":67.5601,"n":83,"o":67.68,"t":"2026-10-16T15:35:00Z","v":3896,"vw":67.705922},{"c":67.605,"h":67.775,"l":67.605,"n":52,"o":67.775,"t":"2026-10-16T15:40:00Z","v":1697,"vw":67.696666},{"c":67.57,"h":67.71,"l":67.53,"n":69,"o":67.53,"t":"2026-10-16T15:45:00Z","v":2485,"vw":67.643667},{"c":67.5702,"h":67.63,"l":67.49,"n":48,"o":67.49,"t":"2026-10-16T15:50:00Z","v":3211,"vw":67.568019},{"c":67.57,"h":67.57,"l":67.57,"n":19,"o":67.57,"t":"2026-10-16T15:55:00Z","v":649,"vw":67.57},{"c":67.61,"h":67.65,"l":67.5275,"n":98,"o":67.62,"t":"2026-10-16T16:00:00Z","v":2136,"vw":67.576727},{"c":67.58,"h":67.71,"l":67.58,"n":26,"o":67.71,"t":"2026-10-16T16:05:00Z","v":981,"vw":67.648571},{"c":67.545,"h":67.62,"l":67.52,"n":47,"o":67.56,"t":"2026-10-16T16:10:00Z","v":2293,"vw":67.577105},{"c":67.66,"h":67.66,"l":67.64,"n":13,"o":67.64,"t":"2026-10-16T16:15:00Z","v":311,"vw":67.65},{"c":67.77,"h":67.77,"l":67.67,"n":32,"o":67.68,"t":"2026-10-16T16:20:00Z","v":1646,"vw":67.71375},{"c":67.935,"h":67.965,"l":67.825,"n":159,"o":67.825,"t":"2026-10-16T16:25:00Z","v":11497,"vw":67.927809},{"c":67.865,"h":67.985,"l":67.84,"n":131,"o":67.95,"t":"2026-10-16T16:30:00Z","v":7031,"vw":67.946256},{"c":67.86,"h":67.86,"l":67.86,"n":48,"o":67.86,"t":"2026-10-16T16:35:00Z","v":865,"vw":67.86},{"c":67.715,"h":67.87,"l":67.715,"n":105,"o":67.87,"t":"2026-10-16T16:45:00Z","v":8677,"vw":67.828782},{"c":67.7,"h":67.7,"l":67.7,"n":17,"o":67.7,"t":"2026-10-16T16:50:00Z","v":552,"vw":67.7},{"c":67.645,"h":67.66,"l":67.645,"n":32,"o":67.66,"t":"2026-10-16T17:00:00Z","v":1320,"vw":67.657222},{"c":67.52,"h":67.52,"l":67.435,"n":59,"o":67.435,"t":"2026-10-16T17:05:00Z","v":1565,"vw":67.509375},{"c":67.395,"h":67.535,"l":67.395,"n":60,"o":67.535,"t":"2026-10-16T17:20:00Z","v":3097,"vw":67.493296},{"c":67.48,"h":67.48,"l":67.48,"n":18,"o":67.48,"t":"2026-10-16T17:25:00Z","v":383,"vw":67.48},{"c":67.62,"h":67.62,"l":67.5,"n":49,"o":67.5,"t":"2026-10-16T17:30:00Z","v":1350,"vw":67.537705},{"c":67.615,"h":67.62,"l":67.615,"n":19,"o":67.62,"t":"2026-10-16T17:35:00Z","v":873,"vw":67.615753},{"c":67.79,"h":67.83,"l":67.71,"n":109,"o":67.71,"t":"2026-10-16T17:40:00Z","v":4604,"vw":67.785043},{"c":67.625,"h":67.67,"l":67.625,"n":14,"o":67.67,"t":"2026-10-16T17:45:00Z","v":553,"vw":67.65875},{"c":67.59,"h":67.59,"l":67.59,"n":6,"o":67.59,"t":"2026-10-16T17:50:00Z","v":119,"vw":67.59},{"c":67.53,"h":67.53,"l":67.51,"n":32,"o":67.51,"t":"2026-10-16T17:55:00Z","v":840,"vw":67.515},{"c":67.3425,"h":67.38,"l":67.3425,"n":32,"o":67.38,"t":"2026-10-16T18:00:00Z","v":768,"vw":67.36125},{"c":67.395,"h":67.41,"l":67.24,"n":51,"o":67.24,"t":"2026-10-16T18:05:00Z","v":877,"vw":67.348333},{"c":67.31,"h":67.34,"l":67.31,"n":30,"o":67.34,"t":"2026-10-16T18:10:00Z","v":1137,"vw":67.315068},{"c":67.35,"h":67.43,"l":67.35,"n":57,"o":67.4,"t":"2026-10-16T18:15:00Z","v":1238,"vw":67.3825},{"c":67.36,"h":67.36,"l":67.21,"n":42,"o":67.21,"t":"2026-10-16T18:20:00Z","v":1124,"vw":67.3025},{"c":67.34,"h":67.34,"l":67.29,"n":60,"o":67.29,"t":"2026-10-16T18:30:00Z","v":1696,"vw":67.301429},{"c":67.2875,"h":67.315,"l":67.2875,"n":37,"o":67.315,"t":"2026-10-16T18:40:00Z","v":1671,"vw":67.312167},{"c":67.35,"h":67.35,"l":67.35,"n":27,"o":67.35,"t":"2026-10-16T18:45:00Z","v":620,"vw":67.35},{"c":67.3,"h":67.37,"l":67.29,"n":63,"o":67.37,"t":"2026-10-16T18:50:00Z","v":2020,"vw":67.334756},{"c":67.375,"h":67.38,"l":67.31,"n":46,"o":67.31,"t":"2026-10-16T18:55:00Z","v":1411,"vw":67.336429},{"c":67.39,"h":67.42,"l":67.39,"n":30,"o":67.42,"t":"2026-10-16T19:00:00Z","v":750,"vw":67.3975},{"c":67.22,"h":67.38,"l":67.22,"n":59,"o":67.38,"t":"2026-10-16T19:05:00Z","v":1775,"vw":67.310834},{"c":67.47,"h":67.47,"l":67.3,"n":62,"o":67.3,"t":"2026-10-16T19:10:00Z","v":1684,"vw":67.382},{"c":67.46,"h":67.53,"l":67.46,"n":66,"o":67.465,"t":"2026-10-16T19:15:00Z","v":1988,"vw":67.46996},{"c":67.52,"h":67.53,"l":67.45,"n":58,"o":67.48,"t":"2026-10-16T19:20:00Z","v":1781,"vw":67.49185},{"c":67.41,"h":67.52,"l":67.41,"n":58,"o":67.52,"t":"2026-10-16T19:25:00Z","v":2237,"vw":67.497},{"c":67.37,"h":67.54,"l":67.37,"n":132,"o":67.51,"t":"2026-10-16T19:30:00Z","v":4569,"vw":67.462284},{"c":67.4,"h":67.42,"l":67.4,"n":37,"o":67.42,"t":"2026-10-16T19:35:00Z","v":904,"vw":67.405},{"c":67.62,"h":67.62,"l":67.36,"n":221,"o":67.38,"t":"2026-10-16T19:40:00Z","v":8900,"vw":67.460486},{"c":67.62,"h":67.6725,"l":67.57,"n":140,"o":67.62,"t":"2026-10-16T19:45:00Z","v":4610,"vw":67.617849},{"c":67.665,"h":67.91,"l":67.665,"n":309,"o":67.7,"t":"2026-10-16T19:50:00Z","v":11005,"vw":67.778878},{"c":67.64,"h":67.71,"l":67.47,"n":738,"o":67.66,"t":"2026-10-16T19:55:00Z","v":28039,"vw":67.602188},{"c":67.64,"h":67.64,"l":67.64,"n":29,"o":67.64,"t":"2026-10-16T20:00:00Z","v":75842,"vw":67.64},{"c":67.4,"h":67.58,"l":67.4,"n":9,"o":67.58,"t":"2026-10-19T13:20:00Z","v":1191,"vw":67.546667},{"c":67.41,"h":67.41,"l":67.4,"n":4,"o":67.41,"t":"2026-10-19T13:25:00Z","v":600,"vw":67.408334},{"c":68.16,"h":68.16,"l":66.99,"n":20,"o":67.62,"t":"2026-10-19T13:30:00Z","v":15409,"vw":67.646858},{"c":67.14,"h":67.94,"l":67.14,"n":28,"o":67.94,"t":"2026-10-19T13:35:00Z","v":1266,"vw":67.729},{"c":67.195,"h":67.58,"l":66.63,"n":163,"o":67.01,"t":"2026-10-19T13:45:00Z","v":9964,"vw":67.044651},{"c":67.185,"h":67.195,"l":67.185,"n":23,"o":67.195,"t":"2026-10-19T13:50:00Z","v":600,"vw":67.19},{"c":66.7275,"h":66.83,"l":66.56,"n":44,"o":66.83,"t":"2026-10-19T13:55:00Z","v":1597,"vw":66.722964},{"c":66.62,"h":66.74,"l":66.62,"n":13,"o":66.735,"t":"2026-10-19T14:00:00Z","v":422,"vw":66.70625},{"c":67.1025,"h":67.1025,"l":66.725,"n":78,"o":66.9,"t":"2026-10-19T14:05:00Z","v":3502,"vw":66.896474},{"c":67.125,"h":67.125,"l":66.84,"n":18,"o":66.86,"t":"2026-10-19T14:10:00Z","v":691,"vw":66.961275},{"c":67.06,"h":67.195,"l":67.01,"n":29,"o":67.16,"t":"2026-10-19T14:20:00Z","v":1117,"vw":67.153766},{"c":67.3625,"h":67.3625,"l":66.91,"n":102,"o":67.2,"t":"2026-10-19T14:25:00Z","v":4838,"vw":67.129703},{"c":67.38,"h":67.38,"l":67.38,"n":7,"o":67.38,"t":"2026-10-19T14:30:00Z","v":399,"vw":67.38},{"c":67.1,"h":67.37,"l":67.07,"n":129,"o":67.37,"t":"2026-10-19T14:35:00Z","v":5862,"vw":67.11549},{"c":67.31,"h":67.34,"l":67.17,"n":43,"o":67.17,"t":"2026-10-19T14:40:00Z","v":2262,"vw":67.239444},{"c":67.375,"h":67.415,"l":67.35,"n":37,"o":67.35,"t":"2026-10-19T14:45:00Z","v":1429,"vw":67.388334},{"c":67.36,"h":67.36,"l":67.16,"n":44,"o":67.19,"t":"2026-10-19T14:50:00Z","v":1361,"vw":67.204286},{"c":67.35,"h":67.38,"l":67.35,"n":23,"o":67.35,"t":"2026-10-19T14:55:00Z","v":936,"vw":67.357143},{"c":67.42,"h":67.48,"l":67.42,"n":20,"o":67.48,"t":"2026-10-19T15:00:00Z","v":1030,"vw":67.444},{"c":67.64,"h":67.64,"l":67.4425,"n":19,"o":67.4425,"t":"2026-10-19T15:05:00Z","v":689,"vw":67.580625},{"c":67.75,"h":67.75,"l":67.7,"n":43,"o":67.7,"t":"2026-10-19T15:10:00Z","v":1482,"vw":67.722405},{"c":67.89,"h":67.89,"l":67.89,"n":12,"o":67.89,"t":"2026-10-19T15:15:00Z","v":477,"vw":67.89},{"c":68.08,"h":68.08,"l":68.08,"n":31,"o":68.08,"t":"2026-10-19T15:20:00Z","v":392,"vw":68.08},{"c":68,"h":68.07,"l":67.99,"n":42,"o":68.07,"t":"2026-10-19T15:25:00Z","v":2542,"vw":68.005294},{"c":67.92,"h":67.92,"l":67.92,"n":71,"o":67.92,"t":"2026-10-19T15:30:00Z","v":3985,"vw":67.92},{"c":67.945,"h":68,"l":67.945,"n":47,"o":67.98,"t":"2026-10-19T15:35:00Z","v":1700,"vw":67.984375},{"c":67.93,"h":68.01,"l":67.93,"n":44,"o":67.945,"t":"2026-10-19T15:40:00Z","v":1406,"vw":67.953},{"c":67.79,"h":67.935,"l":67.79,"n":22,"o":67.935,"t":"2026-10-19T15:45:00Z","v":530,"vw":67.851667},{"c":67.85,"h":67.85,"l":67.85,"n":4,"o":67.85,"t":"2026-10-19T15:50:00Z","v":114,"vw":67.85},{"c":67.88,"h":67.88,"l":67.85,"n":32,"o":67.85,"t":"2026-10-19T15:55:00Z","v":1206,"vw":67.875161},{"c":67.73,"h":67.82,"l":67.7,"n":86,"o":67.82,"t":"2026-10-19T16:00:00Z","v":2562,"vw":67.740834},{"c":67.58,"h":67.64,"l":67.58,"n":18,"o":67.64,"t":"2026-10-19T16:05:00Z","v":614,"vw":67.62},{"c":67.5675,"h":67.5675,"l":67.5675,"n":5,"o":67.5675,"t":"2026-10-19T16:10:00Z","v":105,"vw":67.5675},{"c":67.71,"h":67.72,"l":67.555,"n":35,"o":67.555,"t":"2026-10-19T16:15:00Z","v":903,"vw":67.67375},{"c":67.525,"h":67.58,"l":67.525,"n":61,"o":67.58,"t":"2026-10-19T16:20:00Z","v":3202,"vw":67.551053},{"c":67.525,"h":67.525,"l":67.525,"n":7,"o":67.525,"t":"2026-10-19T16:25:00Z","v":182,"vw":67.525},{"c":67.445,"h":67.48,"l":67.3901,"n":35,"o":67.48,"t":"2026-10-19T16:30:00Z","v":1420,"vw":67.4343},{"c":67.5,"h":67.52,"l":67.445,"n":20,"o":67.445,"t":"2026-10-19T16:35:00Z","v":1079,"vw":67.489643},{"c":67.55,"h":67.57,"l":67.52,"n":44,"o":67.52,"t":"2026-10-19T16:40:00Z","v":3307,"vw":67.546545},{"c":67.52,"h":67.52,"l":67.51,"n":35,"o":67.51,"t":"2026-10-19T16:50:00Z","v":1206,"vw":67.511429},{"c":67.455,"h":67.54,"l":67.455,"n":54,"o":67.54,"t":"2026-10-19T16:55:00Z","v":1906,"vw":67.507083},{"c":67.495,"h":67.495,"l":67.465,"n":23,"o":67.465,"t":"2026-10-19T17:00:00Z","v":384,"vw":67.48},{"c":67.5,"h":67.5,"l":67.45,"n":35,"o":67.45,"t":"2026-10-19T17:05:00Z","v":898,"vw":67.481056},{"c":67.48,"h":67.48,"l":67.32,"n":57,"o":67.32,"t":"2026-10-19T17:10:00Z","v":1552,"vw":67.394286},{"c":67.45,"h":67.45,"l":67.45,"n":6,"o":67.45,"t":"2026-10-19T17:15:00Z","v":153,"vw":67.45},{"c":67.33,"h":67.5258,"l":67.33,"n":24,"o":67.5258,"t":"2026-10-19T17:25:00Z","v":477,"vw":67.439544},{"c":67.4308,"h":67.4308,"l":67.3301,"n":15,"o":67.3301,"t":"2026-10-19T17:30:00Z","v":623,"vw":67.356474},{"c":67.475,"h":67.54,"l":67.475,"n":29,"o":67.52,"t":"2026-10-19T17:40:00Z","v":1099,"vw":67.511903},{"c":67.415,"h":67.465,"l":67.415,"n":40,"o":67.44,"t":"2026-10-19T17:45:00Z","v":1544,"vw":67.44},{"c":67.4,"h":67.44,"l":67.335,"n":77,"o":67.38,"t":"2026-10-19T17:50:00Z","v":3034,"vw":67.392569},{"c":67.5,"h":67.5,"l":67.45,"n":21,"o":67.45,"t":"2026-10-19T17:55:00Z","v":939,"vw":67.488},{"c":67.54,"h":67.54,"l":67.49,"n":86,"o":67.5,"t":"2026-10-19T18:00:00Z","v":1930,"vw":67.510482},{"c":67.47,"h":67.48,"l":67.47,"n":42,"o":67.48,"t":"2026-10-19T18:05:00Z","v":1128,"vw":67.476},{"c":67.46,"h":67.55,"l":67.46,"n":65,"o":67.55,"t":"2026-10-19T18:20:00Z","v":2520,"vw":67.503461},{"c":67.31,"h":67.42,"l":67.31,"n":35,"o":67.42,"t":"2026-10-19T18:25:00Z","v":1127,"vw":67.394658},{"c":67.45,"h":67.45,"l":67.43,"n":23,"o":67.43,"t":"2026-10-19T18:30:00Z","v":1531,"vw":67.438326},{"c":67.41,"h":67.41,"l":67.405,"n":14,"o":67.405,"t":"2026-10-19T18:35:00Z","v":456,"vw":67.407242},{"c":67.5,"h":67.55,"l":67.45,"n":55,"o":67.45,"t":"2026-10-19T18:45:00Z","v":1700,"vw":67.502354},{"c":67.51,"h":67.52,"l":67.46,"n":86,"o":67.51,"t":"2026-10-19T18:50:00Z","v":3853,"vw":67.493883},{"c":67.5,"h":67.5,"l":67.5,"n":31,"o":67.5,"t":"2026-10-19T18:55:00Z","v":1244,"vw":67.5},{"c":67.55,"h":67.55,"l":67.51,"n":96,"o":67.51,"t":"2026-10-19T19:00:00Z","v":2662,"vw":67.517254},{"c":67.51,"h":67.51,"l":67.49,"n":49,"o":67.49,"t":"2026-10-19T19:05:00Z","v":1392,"vw":67.500811},{"c":67.495,"h":67.52,"l":67.46,"n":52,"o":67.46,"t":"2026-10-19T19:10:00Z","v":1128,"vw":67.498304},{"c":67.77,"h":67.77,"l":67.52,"n":153,"o":67.54,"t":"2026-10-19T19:15:00Z","v":7145,"vw":67.581261},{"c":67.86,"h":67.94,"l":67.84,"n":68,"o":67.9,"t":"2026-10-19T19:20:00Z","v":2236,"vw":67.864546},{"c":67.765,"h":67.84,"l":67.765,"n":111,"o":67.84,"t":"2026-10-19T19:30:00Z","v":4006,"vw":67.790645},{"c":67.92,"h":67.92,"l":67.83,"n":110,"o":67.83,"t":"2026-10-19T19:35:00Z","v":2512,"vw":67.868182},{"c":67.9,"h":67.96,"l":67.9,"n":99,"o":67.93,"t":"2026-10-19T19:40:00Z","v":2655,"vw":67.931916},{"c":67.74,"h":67.95,"l":67.74,"n":278,"o":67.94,"t":"2026-10-19T19:45:00Z","v":9858,"vw":67.816729},{"c":67.7125,"h":67.764,"l":67.56,"n":251,"o":67.64,"t":"2026-10-19T19:50:00Z","v":11180,"vw":67.624185},{"c":67.75,"h":67.79,"l":67.61,"n":722,"o":67.67,"t":"2026-10-19T19:55:00Z","v":27823,"vw":67.675154},{"c":67.72,"h":67.72,"l":67.72,"n":30,"o":67.72,"t":"2026-10-19T20:00:00Z","v":44581,"vw":67.72},{"c":66.91,"h":67.3,"l":66.91,"n":37,"o":67.26,"t":"2026-10-20T13:30:00Z","v":1994,"vw":67.214357},{"c":66.79,"h":66.83,"l":66.79,"n":17,"o":66.8,"t":"2026-10-20T13:35:00Z","v":419,"vw":66.806667},{"c":66.75,"h":67.05,"l":66.535,"n":97,"o":66.81,"t":"2026-10-20T13:40:00Z","v":4568,"vw":66.819415},{"c":66.45,"h":66.885,"l":66.355,"n":79,"o":66.885,"t":"2026-10-20T13:45:00Z","v":2845,"vw":66.582718},{"c":66.68,"h":66.68,"l":66.55,"n":31,"o":66.55,"t":"2026-10-20T13:50:00Z","v":1007,"vw":66.627667},{"c":66.97,"h":66.99,"l":66.93,"n":31,"o":66.93,"t":"2026-10-20T13:55:00Z","v":1041,"vw":66.963333},{"c":66.72,"h":67.14,"l":66.715,"n":122,"o":66.99,"t":"2026-10-20T14:00:00Z","v":4489,"vw":66.915089},{"c":66.93,"h":66.95,"l":66.93,"n":46,"o":66.95,"t":"2026-10-20T14:05:00Z","v":1454,"vw":66.938889},{"c":66.93,"h":66.95,"l":66.86,"n":40,"o":66.95,"t":"2026-10-20T14:10:00Z","v":2741,"vw":66.9084},{"c":67.3,"h":67.3,"l":66.93,"n":51,"o":67.02,"t":"2026-10-20T14:15:00Z","v":1201,"vw":67.016552},{"c":68,"h":68,"l":67.74,"n":30,"o":67.74,"t":"2026-10-20T14:25:00Z","v":618,"vw":67.902015},{"c":67.86,"h":67.98,"l":67.86,"n":39,"o":67.98,"t":"2026-10-20T14:30:00Z","v":1269,"vw":67.92},{"c":67.98,"h":68.03,"l":67.86,"n":38,"o":67.86,"t":"2026-10-20T14:35:00Z","v":3872,"vw":67.920362},{"c":68.15,"h":68.155,"l":68.02,"n":51,"o":68.02,"t":"2026-10-20T14:40:00Z","v":1135,"vw":68.097143},{"c":68.085,"h":68.13,"l":68.06,"n":34,"o":68.13,"t":"2026-10-20T14:45:00Z","v":2043,"vw":68.085659},{"c":68.1825,"h":68.195,"l":68,"n":58,"o":68,"t":"2026-10-20T14:50:00Z","v":2195,"vw":68.165167},{"c":68.19,"h":68.22,"l":68.08,"n":96,"o":68.11,"t":"2026-10-20T14:55:00Z","v":4897,"vw":68.181899},{"c":68.22,"h":68.43,"l":68.19,"n":84,"o":68.19,"t":"2026-10-20T15:00:00Z","v":1945,"vw":68.286978},{"c":67.98,"h":68.09,"l":67.98,"n":18,"o":68.09,"t":"2026-10-20T15:05:00Z","v":445,"vw":68.053333},{"c":67.67,"h":68.01,"l":67.5,"n":92,"o":68.01,"t":"2026-10-20T15:10:00Z","v":1940,"vw":67.766667},{"c":67.905,"h":67.905,"l":67.45,"n":51,"o":67.45,"t":"2026-10-20T15:15:00Z","v":2282,"vw":67.794643},{"c":67.91,"h":67.91,"l":67.91,"n":6,"o":67.91,"t":"2026-10-20T15:20:00Z","v":139,"vw":67.91},{"c":67.88,"h":67.88,"l":67.84,"n":13,"o":67.85,"t":"2026-10-20T15:25:00Z","v":823,"vw":67.848319},{"c":67.71,"h":67.815,"l":67.71,"n":62,"o":67.815,"t":"2026-10-20T15:30:00Z","v":1274,"vw":67.775965},{"c":67.74,"h":67.77,"l":67.62,"n":101,"o":67.77,"t":"2026-10-20T15:35:00Z","v":2329,"vw":67.72375},{"c":68.025,"h":68.025,"l":67.74,"n":104,"o":67.795,"t":"2026-10-20T15:40:00Z","v":3139,"vw":67.91022},{"c":67.875,"h":68.025,"l":67.825,"n":61,"o":67.96,"t":"2026-10-20T15:45:00Z","v":2489,"vw":67.891786},{"c":67.95,"h":67.95,"l":67.89,"n":46,"o":67.89,"t":"2026-10-20T15:50:00Z","v":809,"vw":67.916667},{"c":67.9,"h":68,"l":67.9,"n":46,"o":68,"t":"2026-10-20T15:55:00Z","v":1023,"vw":67.979167},{"c":67.975,"h":67.975,"l":67.975,"n":10,"o":67.975,"t":"2026-10-20T16:05:00Z","v":240,"vw":67.975},{"c":67.97,"h":67.97,"l":67.965,"n":28,"o":67.97,"t":"2026-10-20T16:10:00Z","v":850,"vw":67.969004},{"c":67.89,"h":67.8985,"l":67.83,"n":61,"o":67.8985,"t":"2026-10-20T16:15:00Z","v":2179,"vw":67.860227},{"c":67.9,"h":67.96,"l":67.83,"n":67,"o":67.84,"t":"2026-10-20T16:20:00Z","v":2941,"vw":67.89512},{"c":67.98,"h":68.05,"l":67.97,"n":109,"o":67.99,"t":"2026-10-20T16:25:00Z","v":2871,"vw":68.000417},{"c":67.99,"h":67.99,"l":67.84,"n":67,"o":67.95,"t":"2026-10-20T16:30:00Z","v":2093,"vw":67.945436},{"c":68.02,"h":68.09,"l":68.015,"n":17,"o":68.015,"t":"2026-10-20T16:35:00Z","v":496,"vw":68.036472},{"c":68.06,"h":68.06,"l":68.035,"n":30,"o":68.035,"t":"2026-10-20T16:45:00Z","v":1036,"vw":68.040546},{"c":67.87,"h":68.065,"l":67.87,"n":67,"o":68.065,"t":"2026-10-20T16:50:00Z","v":2285,"vw":68.006511},{"c":67.84,"h":67.92,"l":67.665,"n":87,"o":67.78,"t":"2026-10-20T16:55:00Z","v":3730,"vw":67.833438},{"c":67.91,"h":67.91,"l":67.8,"n":31,"o":67.87,"t":"2026-10-20T17:00:00Z","v":1059,"vw":67.858},{"c":67.85,"h":67.85,"l":67.81,"n":21,"o":67.82,"t":"2026-10-20T17:05:00Z","v":534,"vw":67.826667},{"c":67.9,"h":67.9,"l":67.86,"n":49,"o":67.86,"t":"2026-10-20T17:10:00Z","v":1159,"vw":67.886667},{"c":67.93,"h":67.99,"l":67.93,"n":28,"o":67.99,"t":"2026-10-20T17:15:00Z","v":639,"vw":67.945},{"c":67.975,"h":68.02,"l":67.97,"n":76,"o":67.97,"t":"2026-10-20T17:20:00Z","v":1525,"vw":67.979309},{"c":67.855,"h":67.9751,"l":67.855,"n":59,"o":67.94,"t":"2026-10-20T17:25:00Z","v":4010,"vw":67.914895},{"c":68.1,"h":68.1,"l":67.94,"n":53,"o":67.94,"t":"2026-10-20T17:30:00Z","v":1692,"vw":67.980837},{"c":68.11,"h":68.11,"l":68.02,"n":18,"o":68.02,"t":"2026-10-20T17:40:00Z","v":1158,"vw":68.033819},{"c":67.92,"h":67.92,"l":67.92,"n":6,"o":67.92,"t":"2026-10-20T17:45:00Z","v":137,"vw":67.92},{"c":68.18,"h":68.18,"l":68.005,"n":73,"o":68.005,"t":"2026-10-20T17:50:00Z","v":2288,"vw":68.113555},{"c":67.97,"h":68.145,"l":67.97,"n":78,"o":68.145,"t":"2026-10-20T17:55:00Z","v":2959,"vw":68.046925},{"c":68.03,"h":68.03,"l":68.03,"n":40,"o":68.03,"t":"2026-10-20T18:00:00Z","v":491,"vw":68.03},{"c":68.055,"h":68.055,"l":68.055,"n":14,"o":68.055,"t":"2026-10-20T18:05:00Z","v":341,"vw":68.055},{"c":67.975,"h":68.02,"l":67.93,"n":78,"o":67.99,"t":"2026-10-20T18:10:00Z","v":3908,"vw":67.964883},{"c":68.04,"h":68.07,"l":67.99,"n":47,"o":67.99,"t":"2026-10-20T18:15:00Z","v":1038,"vw":68.033333},{"c":67.97,"h":67.97,"l":67.9,"n":88,"o":67.9,"t":"2026-10-20T18:20:00Z","v":1287,"vw":67.911359},{"c":68.095,"h":68.1025,"l":67.89,"n":138,"o":67.89,"t":"2026-10-20T18:25:00Z","v":6802,"vw":67.952411},{"c":68.06,"h":68.19,"l":68.035,"n":56,"o":68.09,"t":"2026-10-20T18:30:00Z","v":1903,"vw":68.079615},{"c":68.025,"h":68.03,"l":68.025,"n":23,"o":68.03,"t":"2026-10-20T18:35:00Z","v":636,"vw":68.026471},{"c":67.95,"h":68.07,"l":67.95,"n":95,"o":68.04,"t":"2026-10-20T18:40:00Z","v":1835,"vw":68.010357},{"c":68.13,"h":68.13,"l":68.02,"n":35,"o":68.02,"t":"2026-10-20T18:45:00Z","v":1507,"vw":68.066},{"c":68.06,"h":68.17,"l":68.06,"n":131,"o":68.13,"t":"2026-10-20T19:00:00Z","v":5366,"vw":68.137829},{"c":68.17,"h":68.17,"l":68.08,"n":48,"o":68.08,"t":"2026-10-20T19:05:00Z","v":1466,"vw":68.116875},{"c":68.15,"h":68.2,"l":68.11,"n":88,"o":68.2,"t":"2026-10-20T19:15:00Z","v":3052,"vw":68.159391},{"c":68.16,"h":68.18,"l":68.115,"n":86,"o":68.115,"t":"2026-10-20T19:20:00Z","v":2458,"vw":68.162334},{"c":68.17,"h":68.19,"l":68.155,"n":76,"o":68.155,"t":"2026-10-20T19:25:00Z","v":2177,"vw":68.17375},{"c":68.08,"h":68.13,"l":68.08,"n":79,"o":68.13,"t":"2026-10-20T19:30:00Z","v":1498,"vw":68.100833},{"c":68.01,"h":68.05,"l":67.905,"n":150,"o":68.05,"t":"2026-10-20T19:35:00Z","v":4041,"vw":67.977557},{"c":68.06,"h":68.07,"l":68.06,"n":41,"o":68.06,"t":"2026-10-20T19:40:00Z","v":1087,"vw":68.061321},{"c":68.07,"h":68.165,"l":68.01,"n":188,"o":68.12,"t":"2026-10-20T19:45:00Z","v":4688,"vw":68.121798},{"c":68.025,"h":68.025,"l":68.025,"n":26,"o":68.025,"t":"2026-10-20T19:50:00Z","v":999,"vw":68.025},{"c":68.1,"h":68.13,"l":67.97,"n":517,"o":68.13,"t":"2026-10-20T19:55:00Z","v":13120,"vw":68.054192},{"c":68.04,"h":68.04,"l":68.04,"n":32,"o":68.04,"t":"2026-10-20T20:00:00Z","v":56744,"vw":68.04},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-21T12:20:00Z","v":146,"vw":68.5},{"c":68.8,"h":69.575,"l":67.35,"n":31,"o":67.35,"t":"2026-10-21T13:30:00Z","v":4694,"vw":69.00595},{"c":68.41,"h":68.68,"l":68.32,"n":41,"o":68.68,"t":"2026-10-21T13:35:00Z","v":1537,"vw":68.467068},{"c":68.75,"h":69.6495,"l":68.385,"n":93,"o":68.58,"t":"2026-10-21T13:40:00Z","v":4019,"vw":69.167184},{"c":69.1966,"h":69.1966,"l":69.17,"n":60,"o":69.17,"t":"2026-10-21T13:45:00Z","v":1285,"vw":69.185653},{"c":69.02,"h":69.02,"l":68.88,"n":58,"o":68.93,"t":"2026-10-21T13:50:00Z","v":1515,"vw":68.947964},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-21T13:55:00Z","v":158,"vw":69},{"c":68.775,"h":68.775,"l":68.625,"n":40,"o":68.75,"t":"2026-10-21T14:00:00Z","v":1867,"vw":68.712963},{"c":68.07,"h":69.17,"l":68.07,"n":45,"o":69.17,"t":"2026-10-21T14:05:00Z","v":1621,"vw":68.335049},{"c":68.51,"h":68.51,"l":68.33,"n":49,"o":68.42,"t":"2026-10-21T14:10:00Z","v":2066,"vw":68.412586},{"c":68.555,"h":68.88,"l":68.555,"n":45,"o":68.855,"t":"2026-10-21T14:15:00Z","v":2997,"vw":68.676493},{"c":68.685,"h":68.685,"l":68.555,"n":46,"o":68.555,"t":"2026-10-21T14:20:00Z","v":1762,"vw":68.661111},{"c":68.61,"h":68.69,"l":68.61,"n":29,"o":68.61,"t":"2026-10-21T14:25:00Z","v":1569,"vw":68.641196},{"c":68.59,"h":68.6,"l":68.52,"n":15,"o":68.6,"t":"2026-10-21T14:30:00Z","v":848,"vw":68.58375},{"c":68.63,"h":68.63,"l":68.55,"n":10,"o":68.55,"t":"2026-10-21T14:40:00Z","v":468,"vw":68.61},{"c":68.89,"h":68.89,"l":68.68,"n":58,"o":68.74,"t":"2026-10-21T14:45:00Z","v":2241,"vw":68.753666},{"c":68.9,"h":68.9,"l":68.7,"n":23,"o":68.75,"t":"2026-10-21T14:50:00Z","v":3232,"vw":68.876374},{"c":68.52,"h":68.855,"l":68.52,"n":24,"o":68.855,"t":"2026-10-21T14:55:00Z","v":1209,"vw":68.777857},{"c":68.49,"h":68.605,"l":68.49,"n":34,"o":68.605,"t":"2026-10-21T15:05:00Z","v":1501,"vw":68.577308},{"c":68.645,"h":68.71,"l":68.645,"n":23,"o":68.7,"t":"2026-10-21T15:10:00Z","v":609,"vw":68.68875},{"c":68.58,"h":68.635,"l":68.58,"n":27,"o":68.63,"t":"2026-10-21T15:15:00Z","v":909,"vw":68.626429},{"c":68.735,"h":68.74,"l":68.64,"n":41,"o":68.64,"t":"2026-10-21T15:20:00Z","v":1649,"vw":68.702144},{"c":68.84,"h":68.84,"l":68.8,"n":40,"o":68.82,"t":"2026-10-21T15:25:00Z","v":1430,"vw":68.831111},{"c":68.79,"h":68.79,"l":68.79,"n":15,"o":68.79,"t":"2026-10-21T15:30:00Z","v":724,"vw":68.79},{"c":68.98,"h":69.01,"l":68.9,"n":69,"o":68.9,"t":"2026-10-21T15:35:00Z","v":2313,"vw":68.942506},{"c":69.105,"h":69.11,"l":69.04,"n":30,"o":69.04,"t":"2026-10-21T15:45:00Z","v":2018,"vw":69.097827},{"c":69.095,"h":69.095,"l":69.095,"n":3,"o":69.095,"t":"2026-10-21T15:50:00Z","v":210,"vw":69.095},{"c":69.13,"h":69.13,"l":69.11,"n":10,"o":69.11,"t":"2026-10-21T16:00:00Z","v":494,"vw":69.12},{"c":68.91,"h":69.085,"l":68.91,"n":31,"o":69.085,"t":"2026-10-21T16:05:00Z","v":1040,"vw":69.011234},{"c":69.06,"h":69.07,"l":69.01,"n":51,"o":69.01,"t":"2026-10-21T16:10:00Z","v":1795,"vw":69.046267},{"c":69.075,"h":69.075,"l":69.075,"n":9,"o":69.075,"t":"2026-10-21T16:15:00Z","v":409,"vw":69.075},{"c":69.05,"h":69.06,"l":69.05,"n":25,"o":69.06,"t":"2026-10-21T16:20:00Z","v":989,"vw":69.058197},{"c":69.105,"h":69.105,"l":69.0243,"n":10,"o":69.0243,"t":"2026-10-21T16:25:00Z","v":371,"vw":69.076433},{"c":69.05,"h":69.05,"l":69.05,"n":14,"o":69.05,"t":"2026-10-21T16:30:00Z","v":427,"vw":69.05},{"c":69.35,"h":69.46,"l":68.855,"n":262,"o":69.05,"t":"2026-10-21T16:35:00Z","v":10639,"vw":69.077678},{"c":69.185,"h":69.28,"l":69.12,"n":50,"o":69.28,"t":"2026-10-21T16:40:00Z","v":1514,"vw":69.180169},{"c":69.18,"h":69.18,"l":69.04,"n":40,"o":69.04,"t":"2026-10-21T16:45:00Z","v":1116,"vw":69.080433},{"c":69.11,"h":69.11,"l":69.11,"n":5,"o":69.11,"t":"2026-10-21T16:50:00Z","v":140,"vw":69.11},{"c":69.21,"h":69.235,"l":69.1,"n":70,"o":69.11,"t":"2026-10-21T17:00:00Z","v":2233,"vw":69.152188},{"c":69.23,"h":69.23,"l":69.23,"n":5,"o":69.23,"t":"2026-10-21T17:10:00Z","v":235,"vw":69.23},{"c":69.32,"h":69.33,"l":69.32,"n":27,"o":69.32,"t":"2026-10-21T17:15:00Z","v":752,"vw":69.322},{"c":69.36,"h":69.36,"l":69.22,"n":14,"o":69.22,"t":"2026-10-21T17:20:00Z","v":282,"vw":69.29},{"c":69.36,"h":69.38,"l":69.36,"n":46,"o":69.36,"t":"2026-10-21T17:25:00Z","v":1330,"vw":69.366667},{"c":69.4,"h":69.4,"l":69.4,"n":7,"o":69.4,"t":"2026-10-21T17:30:00Z","v":207,"vw":69.4},{"c":69.38,"h":69.43,"l":69.38,"n":43,"o":69.41,"t":"2026-10-21T17:35:00Z","v":1246,"vw":69.4075},{"c":69.51,"h":69.52,"l":69.43,"n":85,"o":69.44,"t":"2026-10-21T17:45:00Z","v":2587,"vw":69.468863},{"c":69.29,"h":69.47,"l":69.29,"n":52,"o":69.47,"t":"2026-10-21T18:00:00Z","v":1508,"vw":69.397},{"c":69.43,"h":69.43,"l":69.41,"n":48,"o":69.41,"t":"2026-10-21T18:05:00Z","v":1011,"vw":69.42},{"c":69.44,"h":69.44,"l":69.44,"n":9,"o":69.44,"t":"2026-10-21T18:10:00Z","v":180,"vw":69.44},{"c":69.5,"h":69.5,"l":69.445,"n":8,"o":69.445,"t":"2026-10-21T18:15:00Z","v":332,"vw":69.4725},{"c":69.44,"h":69.44,"l":69.44,"n":1,"o":69.44,"t":"2026-10-21T18:20:00Z","v":100,"vw":69.44},{"c":69.52,"h":69.52,"l":69.51,"n":8,"o":69.51,"t":"2026-10-21T18:25:00Z","v":443,"vw":69.517436},{"c":69.56,"h":69.575,"l":69.45,"n":106,"o":69.53,"t":"2026-10-21T18:30:00Z","v":4801,"vw":69.53868},{"c":69.51,"h":69.51,"l":69.51,"n":19,"o":69.51,"t":"2026-10-21T18:40:00Z","v":458,"vw":69.51},{"c":69.61,"h":69.8,"l":69.51,"n":241,"o":69.55,"t":"2026-10-21T18:45:00Z","v":9180,"vw":69.64398},{"c":69.6,"h":69.6,"l":69.515,"n":58,"o":69.56,"t":"2026-10-21T18:50:00Z","v":1786,"vw":69.560818},{"c":69.21,"h":69.575,"l":69.21,"n":114,"o":69.575,"t":"2026-10-21T18:55:00Z","v":3691,"vw":69.412059},{"c":69.13,"h":69.15,"l":69.01,"n":170,"o":69.15,"t":"2026-10-21T19:00:00Z","v":5950,"vw":69.11218},{"c":69.06,"h":69.135,"l":68.97,"n":47,"o":69.135,"t":"2026-10-21T19:05:00Z","v":2180,"vw":69.0425},{"c":69.21,"h":69.21,"l":69.09,"n":48,"o":69.115,"t":"2026-10-21T19:10:00Z","v":828,"vw":69.147},{"c":69.34,"h":69.385,"l":69.23,"n":110,"o":69.23,"t":"2026-10-21T19:15:00Z","v":4633,"vw":69.311699},{"c":69.34,"h":69.39,"l":69.27,"n":163,"o":69.37,"t":"2026-10-21T19:20:00Z","v":4201,"vw":69.353239},{"c":69.52,"h":69.52,"l":69.38,"n":81,"o":69.38,"t":"2026-10-21T19:25:00Z","v":1689,"vw":69.459938},{"c":69.495,"h":69.505,"l":69.48,"n":67,"o":69.49,"t":"2026-10-21T19:30:00Z","v":2338,"vw":69.492059},{"c":69.48,"h":69.48,"l":69.39,"n":139,"o":69.47,"t":"2026-10-21T19:35:00Z","v":3603,"vw":69.453333},{"c":69.51,"h":69.51,"l":69.41,"n":111,"o":69.435,"t":"2026-10-21T19:40:00Z","v":4441,"vw":69.448043},{"c":69.46,"h":69.51,"l":69.46,"n":138,"o":69.51,"t":"2026-10-21T19:45:00Z","v":6002,"vw":69.468472},{"c":69.415,"h":69.44,"l":69.37,"n":301,"o":69.41,"t":"2026-10-21T19:50:00Z","v":10695,"vw":69.398244},{"c":69.5,"h":69.55,"l":69.29,"n":660,"o":69.38,"t":"2026-10-21T19:55:00Z","v":22451,"vw":69.428826},{"c":69.48,"h":69.48,"l":69.48,"n":24,"o":69.48,"t":"2026-10-21T20:00:00Z","v":49075,"vw":69.48},{"c":68.02,"h":68.26,"l":67.8,"n":44,"o":68.12,"t":"2026-10-22T13:30:00Z","v":3274,"vw":68.144441},{"c":67.835,"h":67.835,"l":67.835,"n":10,"o":67.835,"t":"2026-10-22T13:35:00Z","v":644,"vw":67.835},{"c":65.94,"h":67.44,"l":65.94,"n":137,"o":67.44,"t":"2026-10-22T13:40:00Z","v":6670,"vw":66.537884},{"c":66.345,"h":66.345,"l":65.81,"n":66,"o":65.82,"t":"2026-10-22T13:45:00Z","v":2260,"vw":66.065714},{"c":66.525,"h":66.525,"l":66.525,"n":1,"o":66.525,"t":"2026-10-22T13:50:00Z","v":100,"vw":66.525},{"c":67.0225,"h":67.04,"l":66.89,"n":29,"o":66.89,"t":"2026-10-22T13:55:00Z","v":702,"vw":66.963125},{"c":66.67,"h":67.035,"l":66.67,"n":23,"o":67.035,"t":"2026-10-22T14:00:00Z","v":3277,"vw":66.992718},{"c":66.61,"h":66.7442,"l":65.98,"n":45,"o":66.66,"t":"2026-10-22T14:05:00Z","v":2716,"vw":66.436958},{"c":66.1,"h":66.515,"l":66,"n":39,"o":66,"t":"2026-10-22T14:10:00Z","v":1254,"vw":66.102018},{"c":66.255,"h":66.53,"l":66.02,"n":65,"o":66.465,"t":"2026-10-22T14:15:00Z","v":3030,"vw":66.24008},{"c":65.58,"h":66.1,"l":65.58,"n":151,"o":66,"t":"2026-10-22T14:20:00Z","v":9577,"vw":65.931364},{"c":65.19,"h":65.48,"l":65.05,"n":130,"o":65.48,"t":"2026-10-22T14:25:00Z","v":6779,"vw":65.262656},{"c":65.085,"h":65.12,"l":65,"n":101,"o":65.12,"t":"2026-10-22T14:30:00Z","v":2577,"vw":65.064129},{"c":65.355,"h":65.355,"l":64.8,"n":125,"o":64.9,"t":"2026-10-22T14:35:00Z","v":4041,"vw":65.013235},{"c":65.18,"h":65.18,"l":65.18,"n":16,"o":65.18,"t":"2026-10-22T14:40:00Z","v":360,"vw":65.18},{"c":65.09,"h":65.39,"l":65.09,"n":32,"o":65.39,"t":"2026-10-22T14:45:00Z","v":1311,"vw":65.356667},{"c":65.47,"h":65.63,"l":65.13,"n":103,"o":65.13,"t":"2026-10-22T14:50:00Z","v":5551,"vw":65.421905},{"c":65.97,"h":65.97,"l":65.51,"n":143,"o":65.52,"t":"2026-10-22T14:55:00Z","v":3969,"vw":65.716638},{"c":65.7,"h":66.005,"l":65.7,"n":34,"o":66.005,"t":"2026-10-22T15:00:00Z","v":1201,"vw":65.851337},{"c":65.465,"h":65.815,"l":65.46,"n":91,"o":65.6442,"t":"2026-10-22T15:05:00Z","v":2869,"vw":65.551945},{"c":65.42,"h":65.54,"l":65.385,"n":73,"o":65.385,"t":"2026-10-22T15:10:00Z","v":1918,"vw":65.440334},{"c":65.84,"h":65.84,"l":65.49,"n":183,"o":65.535,"t":"2026-10-22T15:15:00Z","v":4848,"vw":65.666842},{"c":65.89,"h":66.12,"l":65.89,"n":78,"o":65.98,"t":"2026-10-22T15:20:00Z","v":2616,"vw":65.978572},{"c":65.54,"h":65.965,"l":65.54,"n":67,"o":65.965,"t":"2026-10-22T15:25:00Z","v":14876,"vw":65.753616},{"c":65.62,"h":65.715,"l":65.53,"n":51,"o":65.53,"t":"2026-10-22T15:30:00Z","v":774,"vw":65.621667},{"c":65.55,"h":65.88,"l":65.55,"n":182,"o":65.63,"t":"2026-10-22T15:35:00Z","v":9343,"vw":65.714491},{"c":65.475,"h":65.97,"l":65.475,"n":107,"o":65.5,"t":"2026-10-22T15:40:00Z","v":4956,"vw":65.773559},{"c":65.34,"h":65.34,"l":65.34,"n":14,"o":65.34,"t":"2026-10-22T15:45:00Z","v":348,"vw":65.34},{"c":65.42,"h":65.64,"l":65.42,"n":87,"o":65.64,"t":"2026-10-22T15:50:00Z","v":2870,"vw":65.482},{"c":65.855,"h":65.855,"l":65.45,"n":93,"o":65.45,"t":"2026-10-22T15:55:00Z","v":2985,"vw":65.602692},{"c":65.86,"h":65.98,"l":65.86,"n":80,"o":65.925,"t":"2026-10-22T16:00:00Z","v":2204,"vw":65.921622},{"c":66.135,"h":66.135,"l":65.83,"n":121,"o":65.83,"t":"2026-10-22T16:05:00Z","v":3465,"vw":65.90969},{"c":66.095,"h":66.095,"l":65.95,"n":86,"o":65.95,"t":"2026-10-22T16:10:00Z","v":1535,"vw":66.00125},{"c":66.14,"h":66.14,"l":66.11,"n":32,"o":66.11,"t":"2026-10-22T16:15:00Z","v":1185,"vw":66.122},{"c":66.28,"h":66.28,"l":66.08,"n":54,"o":66.08,"t":"2026-10-22T16:20:00Z","v":1510,"vw":66.129292},{"c":66.195,"h":66.27,"l":66.08,"n":20,"o":66.27,"t":"2026-10-22T16:25:00Z","v":808,"vw":66.187439},{"c":66.14,"h":66.21,"l":66.07,"n":66,"o":66.09,"t":"2026-10-22T16:30:00Z","v":1955,"vw":66.150833},{"c":66.06,"h":66.185,"l":66.06,"n":19,"o":66.1775,"t":"2026-10-22T16:35:00Z","v":1011,"vw":66.1305},{"c":65.89,"h":66.08,"l":65.85,"n":219,"o":66.06,"t":"2026-10-22T16:40:00Z","v":9312,"vw":65.974604},{"c":65.86,"h":65.89,"l":65.8,"n":73,"o":65.89,"t":"2026-10-22T16:45:00Z","v":1643,"vw":65.845606},{"c":65.98,"h":65.98,"l":65.79,"n":154,"o":65.93,"t":"2026-10-22T16:50:00Z","v":7021,"vw":65.922573},{"c":66.12,"h":66.12,"l":65.97,"n":62,"o":65.97,"t":"2026-10-22T16:55:00Z","v":2381,"vw":66.054667},{"c":66.025,"h":66.16,"l":65.99,"n":46,"o":66.16,"t":"2026-10-22T17:00:00Z","v":1128,"vw":66.031},{"c":65.92,"h":65.92,"l":65.92,"n":8,"o":65.92,"t":"2026-10-22T17:05:00Z","v":148,"vw":65.92},{"c":66.045,"h":66.075,"l":66,"n":79,"o":66.075,"t":"2026-10-22T17:10:00Z","v":3481,"vw":66.032791},{"c":66.2334,"h":66.3,"l":65.99,"n":149,"o":66.045,"t":"2026-10-22T17:15:00Z","v":5271,"vw":66.191497},{"c":66.17,"h":66.28,"l":66.15,"n":31,"o":66.28,"t":"2026-10-22T17:20:00Z","v":1062,"vw":66.21088},{"c":66.18,"h":66.18,"l":66.07,"n":14,"o":66.18,"t":"2026-10-22T17:25:00Z","v":615,"vw":66.161667},{"c":66.205,"h":66.205,"l":66.09,"n":57,"o":66.14,"t":"2026-10-22T17:30:00Z","v":1393,"vw":66.140824},{"c":66.03,"h":66.135,"l":66.03,"n":44,"o":66.12,"t":"2026-10-22T17:35:00Z","v":1569,"vw":66.094},{"c":66.105,"h":66.12,"l":66.07,"n":62,"o":66.07,"t":"2026-10-22T17:40:00Z","v":1459,"vw":66.109633},{"c":66.15,"h":66.15,"l":66.06,"n":38,"o":66.1,"t":"2026-10-22T17:45:00Z","v":1057,"vw":66.114},{"c":65.94,"h":66.055,"l":65.94,"n":51,"o":65.97,"t":"2026-10-22T17:50:00Z","v":1934,"vw":65.974117},{"c":65.945,"h":66,"l":65.945,"n":57,"o":65.985,"t":"2026-10-22T17:55:00Z","v":1476,"vw":65.973333},{"c":65.74,"h":65.89,"l":65.59,"n":110,"o":65.89,"t":"2026-10-22T18:00:00Z","v":3589,"vw":65.763},{"c":65.81,"h":65.81,"l":65.74,"n":66,"o":65.74,"t":"2026-10-22T18:05:00Z","v":2639,"vw":65.780789},{"c":65.85,"h":65.855,"l":65.83,"n":25,"o":65.83,"t":"2026-10-22T18:10:00Z","v":625,"vw":65.843},{"c":65.895,"h":65.93,"l":65.78,"n":76,"o":65.82,"t":"2026-10-22T18:15:00Z","v":2510,"vw":65.860334},{"c":65.87,"h":65.87,"l":65.82,"n":38,"o":65.86,"t":"2026-10-22T18:20:00Z","v":1259,"vw":65.855714},{"c":65.78,"h":65.87,"l":65.77,"n":117,"o":65.87,"t":"2026-10-22T18:25:00Z","v":3414,"vw":65.81284},{"c":65.79,"h":65.8,"l":65.69,"n":83,"o":65.74,"t":"2026-10-22T18:30:00Z","v":2259,"vw":65.77},{"c":65.65,"h":65.81,"l":65.65,"n":42,"o":65.81,"t":"2026-10-22T18:35:00Z","v":2271,"vw":65.756945},{"c":65.64,"h":65.71,"l":65.58,"n":71,"o":65.64,"t":"2026-10-22T18:40:00Z","v":2454,"vw":65.641416},{"c":65.765,"h":65.765,"l":65.56,"n":134,"o":65.635,"t":"2026-10-22T18:45:00Z","v":4252,"vw":65.7284},{"c":65.7,"h":65.84,"l":65.65,"n":117,"o":65.78,"t":"2026-10-22T18:50:00Z","v":2111,"vw":65.757727},{"c":65.69,"h":65.84,"l":65.69,"n":138,"o":65.8,"t":"2026-10-22T18:55:00Z","v":3318,"vw":65.746574},{"c":65.31,"h":65.59,"l":65.31,"n":74,"o":65.59,"t":"2026-10-22T19:00:00Z","v":1726,"vw":65.490318},{"c":65.53,"h":65.6,"l":65.47,"n":142,"o":65.47,"t":"2026-10-22T19:05:00Z","v":4288,"vw":65.554917},{"c":65.62,"h":65.66,"l":65.57,"n":75,"o":65.58,"t":"2026-10-22T19:10:00Z","v":1492,"vw":65.611888},{"c":65.67,"h":65.73,"l":65.66,"n":185,"o":65.715,"t":"2026-10-22T19:15:00Z","v":5318,"vw":65.712236},{"c":65.855,"h":65.94,"l":65.745,"n":188,"o":65.745,"t":"2026-10-22T19:20:00Z","v":4957,"vw":65.862931},{"c":65.93,"h":65.93,"l":65.81,"n":110,"o":65.85,"t":"2026-10-22T19:25:00Z","v":2545,"vw":65.863447},{"c":65.84,"h":65.92,"l":65.78,"n":119,"o":65.92,"t":"2026-10-22T19:30:00Z","v":4097,"vw":65.851506},{"c":66.04,"h":66.04,"l":65.75,"n":191,"o":65.84,"t":"2026-10-22T19:35:00Z","v":5548,"vw":65.909285},{"c":66.035,"h":66.15,"l":65.95,"n":152,"o":66.06,"t":"2026-10-22T19:40:00Z","v":4126,"vw":66.047641},{"c":66.11,"h":66.11,"l":66,"n":208,"o":66.03,"t":"2026-10-22T19:45:00Z","v":5742,"vw":66.066461},{"c":66.43,"h":66.47,"l":66.16,"n":303,"o":66.16,"t":"2026-10-22T19:50:00Z","v":9643,"vw":66.395267},{"c":66.59,"h":66.59,"l":66.38,"n":805,"o":66.47,"t":"2026-10-22T19:55:00Z","v":28879,"vw":66.471228},{"c":66.59,"h":66.59,"l":66.59,"n":48,"o":66.59,"t":"2026-10-22T20:00:00Z","v":46121,"vw":66.59}],"history":[{"c":48.35,"h":49.01,"l":47.98,"n":3916,"o":49.01,"t":"2024-10-21T04:00:00Z","v":188509,"vw":48.37665},{"c":47.34,"h":47.97,"l":46.9677,"n":4579,"o":47.97,"t":"2024-10-22T04:00:00Z","v":238738,"vw":47.332127},{"c":47.14,"h":47.3042,"l":46.6601,"n":2501,"o":46.93,"t":"2024-10-23T04:00:00Z","v":118896,"vw":47.110149},{"c":46.95,"h":47.18,"l":46.41,"n":2746,"o":47.18,"t":"2024-10-24T04:00:00Z","v":91821,"vw":46.898847},{"c":47.59,"h":47.875,"l":47.1,"n":3022,"o":47.45,"t":"2024-10-25T04:00:00Z","v":119388,"vw":47.575559},{"c":47.89,"h":48.78,"l":47.88,"n":3092,"o":48.16,"t":"2024-10-28T04:00:00Z","v":131257,"vw":48.0497},{"c":47.68,"h":48.24,"l":47.275,"n":3218,"o":47.38,"t":"2024-10-29T04:00:00Z","v":191596,"vw":47.748441},{"c":47.04,"h":48.13,"l":47.02,"n":3011,"o":47.37,"t":"2024-10-30T04:00:00Z","v":146394,"vw":47.358491},{"c":46.13,"h":47.18,"l":46.1,"n":2689,"o":46.64,"t":"2024-10-31T04:00:00Z","v":165469,"vw":46.511898},{"c":47.95,"h":48.17,"l":46.28,"n":6251,"o":46.62,"t":"2024-11-01T04:00:00Z","v":248372,"vw":47.814849},{"c":48.97,"h":49.4366,"l":47.87,"n":4294,"o":47.87,"t":"2024-11-04T05:00:00Z","v":204879,"vw":48.96794},{"c":49.07,"h":49.52,"l":48.495,"n":4624,"o":48.64,"t":"2024-11-05T05:00:00Z","v":163248,"vw":49.142386},{"c":56.28,"h":57.29,"l":51.445,"n":12694,"o":51.5,"t":"2024-11-06T05:00:00Z","v":577097,"vw":55.892636},{"c":53.63,"h":55.965,"l":53.34,"n":7377,"o":55.95,"t":"2024-11-07T05:00:00Z","v":254794,"vw":54.03802},{"c":52.8,"h":53.97,"l":52.6,"n":5793,"o":53.45,"t":"2024-11-08T05:00:00Z","v":168126,"vw":53.044337},{"c":52.26,"h":52.97,"l":51.86,"n":4539,"o":52.97,"t":"2024-11-11T05:00:00Z","v":180598,"vw":52.391792},{"c":50.85,"h":52.25,"l":50.85,"n":3964,"o":52.13,"t":"2024-11-12T05:00:00Z","v":152636,"vw":51.302408},{"c":51.05,"h":52.62,"l":50.07,"n":4885,"o":50.16,"t":"2024-11-13T05:00:00Z","v":292582,"vw":51.179738},{"c":50.52,"h":51.39,"l":50.47,"n":4569,"o":51.39,"t":"2024-11-14T05:00:00Z","v":213304,"vw":50.71607},{"c":49.86,"h":50.9,"l":49.56,"n":5294,"o":50.82,"t":"2024-11-15T05:00:00Z","v":168165,"vw":49.985064},{"c":50.22,"h":50.8,"l":49.63,"n":3829,"o":49.91,"t":"2024-11-18T05:00:00Z","v":239385,"vw":50.164118},{"c":50.52,"h":50.65,"l":49.74,"n":3733,"o":49.74,"t":"2024-11-19T05:00:00Z","v":235876,"vw":50.32037},{"c":49.95,"h":50.669,"l":49.17,"n":3343,"o":50.32,"t":"2024-11-20T05:00:00Z","v":111117,"vw":49.794707},{"c":52.31,"h":52.435,"l":50.27,"n":4582,"o":50.45,"t":"2024-11-21T05:00:00Z","v":177961,"vw":51.902346},{"c":53.08,"h":53.23,"l":52.025,"n":3244,"o":52.65,"t":"2024-11-22T05:00:00Z","v":101090,"vw":52.86223},{"c":53.97,"h":55.19,"l":53.53,"n":4440,"o":53.53,"t":"2024-11-25T05:00:00Z","v":185349,"vw":54.318825},{"c":53.26,"h":53.965,"l":52.6901,"n":3135,"o":53.5,"t":"2024-11-26T05:00:00Z","v":70137,"vw":53.318367},{"c":52.12,"h":53.72,"l":51.99,"n":3994,"o":53.13,"t":"2024-11-27T05:00:00Z","v":104945,"vw":52.36556},{"c":52.32,"h":52.585,"l":51.91,"n":1856,"o":52.21,"t":"2024-11-29T05:00:00Z","v":70758,"vw":52.256398},{"c":52.91,"h":53.21,"l":52.105,"n":4586,"o":52.32,"t":"2024-12-02T05:00:00Z","v":94981,"vw":52.814569},{"c":52.95,"h":53.18,"l":52.16,"n":4254,"o":53.1,"t":"2024-12-03T05:00:00Z","v":146551,"vw":52.846207},{"c":52.65,"h":53.44,"l":52.59,"n":3812,"o":52.87,"t":"2024-12-04T05:00:00Z","v":152176,"vw":52.838589},{"c":52.52,"h":53.2,"l":52.18,"n":3049,"o":53.2,"t":"2024-12-05T05:00:00Z","v":151616,"vw":52.692355},{"c":51.48,"h":53.165,"l":51.27,"n":4532,"o":52.9,"t":"2024-12-06T05:00:00Z","v":162619,"vw":51.964543},{"c":51.62,"h":52.72,"l":51.4,"n":3335,"o":51.86,"t":"2024-12-09T05:00:00Z","v":124584,"vw":51.800406},{"c":52.09,"h":52.94,"l":50.91,"n":4458,"o":51.79,"t":"2024-12-10T05:00:00Z","v":176273,"vw":52.245141},{"c":53.89,"h":54.35,"l":52.515,"n":4901,"o":52.76,"t":"2024-12-11T05:00:00Z","v":208690,"vw":53.815856},{"c":53.5,"h":54.1,"l":53.26,"n":5114,"o":53.6,"t":"2024-12-12T05:00:00Z","v":244037,"vw":53.666777},{"c":51.56,"h":53.75,"l":50.45,"n":5336,"o":53.14,"t":"2024-12-13T05:00:00Z","v":235862,"vw":51.895077},{"c":50.55,"h":52.01,"l":50.31,"n":3764,"o":51.45,"t":"2024-12-16T05:00:00Z","v":175017,"vw":50.823715},{"c":49.86,"h":50.89,"l":49.62,"n":3272,"o":50.35,"t":"2024-12-17T05:00:00Z","v":128942,"vw":49.895246},{"c":47.68,"h":50.76,"l":47.18,"n":3587,"o":50.08,"t":"2024-12-18T05:00:00Z","v":129952,"vw":48.502525},{"c":46.67,"h":48.68,"l":46.49,"n":4859,"o":48.25,"t":"2024-12-19T05:00:00Z","v":172170,"vw":46.8834},{"c":46.2,"h":47.1,"l":45.895,"n":4436,"o":45.9,"t":"2024-12-20T05:00:00Z","v":278644,"vw":46.233448},{"c":45.62,"h":46.4217,"l":45.26,"n":3815,"o":46.2,"t":"2024-12-23T05:00:00Z","v":108161,"vw":45.637139},{"c":45.94,"h":46.0898,"l":44.9619,"n":1586,"o":45.59,"t":"2024-12-24T05:00:00Z","v":48045,"vw":45.839809},{"c":45.67,"h":45.975,"l":45.26,"n":2661,"o":45.62,"t":"2024-12-26T05:00:00Z","v":98491,"vw":45.625084},{"c":44.98,"h":46.16,"l":44.55,"n":2581,"o":45.12,"t":"2024-12-27T05:00:00Z","v":85691,"vw":44.998415},{"c":44.42,"h":44.86,"l":43.76,"n":3823,"o":44.86,"t":"2024-12-30T05:00:00Z","v":155513,"vw":44.399025},{"c":44.64,"h":45.045,"l":44.39,"n":2807,"o":44.79,"t":"2024-12-31T05:00:00Z","v":86562,"vw":44.672992},{"c":44.36,"h":45.19,"l":43.805,"n":4363,"o":44.68,"t":"2025-01-02T05:00:00Z","v":155483,"vw":44.321918},{"c":44.37,"h":44.83,"l":44.07,"n":2807,"o":44.28,"t":"2025-01-03T05:00:00Z","v":73934,"vw":44.478181},{"c":44.67,"h":45.15,"l":44.361,"n":3769,"o":44.44,"t":"2025-01-06T05:00:00Z","v":119215,"vw":44.681584},{"c":45.37,"h":45.7,"l":43.59,"n":7043,"o":44.65,"t":"2025-01-07T05:00:00Z","v":377877,"vw":44.890289},{"c":46.1,"h":46.75,"l":44.71,"n":4414,"o":44.87,"t":"2025-01-08T05:00:00Z","v":181200,"vw":45.941966},{"c":44,"h":45.64,"l":43.58,"n":4635,"o":45.28,"t":"2025-01-10T05:00:00Z","v":270424,"vw":44.580537},{"c":43.65,"h":44.35,"l":43.24,"n":4291,"o":43.33,"t":"2025-01-13T05:00:00Z","v":188194,"vw":43.751437},{"c":44.41,"h":44.68,"l":43.77,"n":3108,"o":43.77,"t":"2025-01-14T05:00:00Z","v":174628,"vw":44.37818},{"c":44.54,"h":46.07,"l":44.54,"n":3050,"o":45.6,"t":"2025-01-15T05:00:00Z","v":137775,"vw":44.835791},{"c":44.26,"h":44.8,"l":44.01,"n":3550,"o":44.8,"t":"2025-01-16T05:00:00Z","v":134570,"vw":44.355546},{"c":43.89,"h":44.92,"l":43.85,"n":3121,"o":44.92,"t":"2025-01-17T05:00:00Z","v":116988,"vw":44.141064},{"c":45.82,"h":46,"l":44.28,"n":5375,"o":44.28,"t":"2025-01-21T05:00:00Z","v":247716,"vw":45.516745},{"c":44.92,"h":45.98,"l":44.89,"n":2840,"o":45.52,"t":"2025-01-22T05:00:00Z","v":135859,"vw":45.214668},{"c":44.85,"h":45.44,"l":44.61,"n":4027,"o":44.9,"t":"2025-01-23T05:00:00Z","v":141560,"vw":44.979805},{"c":43.94,"h":44.65,"l":43.79,"n":3843,"o":44.48,"t":"2025-01-24T05:00:00Z","v":132463,"vw":44.101094},{"c":43.31,"h":44.22,"l":43.15,"n":3940,"o":43.87,"t":"2025-01-27T05:00:00Z","v":120020,"vw":43.444762},{"c":43.82,"h":43.87,"l":42.83,"n":3027,"o":43.23,"t":"2025-01-28T05:00:00Z","v":116370,"vw":43.413059},{"c":43.76,"h":44.255,"l":43.26,"n":2924,"o":43.65,"t":"2025-01-29T05:00:00Z","v":114625,"vw":43.782029},{"c":44.66,"h":45.175,"l":43.91,"n":3094,"o":44.3,"t":"2025-01-30T05:00:00Z","v":134656,"vw":44.707995},{"c":44.61,"h":45.15,"l":44.15,"n":4096,"o":44.58,"t":"2025-01-31T05:00:00Z","v":219489,"vw":44.59615},{"c":43.38,"h":44.23,"l":42.88,"n":3159,"o":43.73,"t":"2025-02-03T05:00:00Z","v":139623,"vw":43.423437},{"c":43.76,"h":43.935,"l":43.084,"n":2551,"o":43.55,"t":"2025-02-04T05:00:00Z","v":81636,"vw":43.603921},{"c":43.55,"h":44.25,"l":43.47,"n":2466,"o":43.86,"t":"2025-02-05T05:00:00Z","v":97776,"vw":43.669647},{"c":43.4,"h":43.89,"l":43.13,"n":3004,"o":43.78,"t":"2025-02-06T05:00:00Z","v":124897,"vw":43.435371},{"c":42.39,"h":43.25,"l":42.295,"n":2764,"o":43.12,"t":"2025-02-07T05:00:00Z","v":91055,"vw":42.520596},{"c":42.44,"h":42.935,"l":42.075,"n":3515,"o":42.6,"t":"2025-02-10T05:00:00Z","v":131272,"vw":42.564261},{"c":42.39,"h":42.585,"l":41.96,"n":2588,"o":41.97,"t":"2025-02-11T05:00:00Z","v":107169,"vw":42.331802},{"c":41.37,"h":42.045,"l":41.31,"n":2647,"o":41.86,"t":"2025-02-12T05:00:00Z","v":81738,"vw":41.467406},{"c":41.49,"h":41.925,"l":41.195,"n":2319,"o":41.75,"t":"2025-02-13T05:00:00Z","v":88381,"vw":41.505277},{"c":40.82,"h":41.885,"l":40.66,"n":2852,"o":41.66,"t":"2025-02-14T05:00:00Z","v":102893,"vw":40.943805},{"c":41.07,"h":41.53,"l":40.31,"n":3178,"o":40.82,"t":"2025-02-18T05:00:00Z","v":126431,"vw":41.020942},{"c":40.84,"h":41.08,"l":40.1092,"n":2397,"o":40.62,"t":"2025-02-19T05:00:00Z","v":101240,"vw":40.783815},{"c":39.99,"h":40.98,"l":39.48,"n":3283,"o":40.66,"t":"2025-02-20T05:00:00Z","v":130016,"vw":39.831377},{"c":38.76,"h":40.64,"l":38.52,"n":3684,"o":40.64,"t":"2025-02-21T05:00:00Z","v":138991,"vw":39.102253},{"c":38.81,"h":39.39,"l":38.665,"n":4057,"o":39,"t":"2025-02-24T05:00:00Z","v":152832,"vw":38.948082},{"c":41.58,"h":50.56,"l":40.41,"n":10634,"o":42.07,"t":"2025-02-25T05:00:00Z","v":564335,"vw":43.129204},{"c":40.49,"h":41.525,"l":40,"n":5382,"o":41.11,"t":"2025-02-26T05:00:00Z","v":215952,"vw":40.63393},{"c":39.8,"h":40.4558,"l":39.51,"n":4673,"o":40.24,"t":"2025-02-27T05:00:00Z","v":167971,"vw":39.95223},{"c":39.45,"h":40.33,"l":39.175,"n":4172,"o":39.88,"t":"2025-02-28T05:00:00Z","v":231418,"vw":39.644033},{"c":37.54,"h":39.8526,"l":37.04,"n":5182,"o":39.39,"t":"2025-03-03T05:00:00Z","v":175100,"vw":37.70147},{"c":36.15,"h":37.2,"l":36.07,"n":4201,"o":37.11,"t":"2025-03-04T05:00:00Z","v":157381,"vw":36.384808},{"c":37.46,"h":37.7,"l":36.045,"n":4220,"o":36.16,"t":"2025-03-05T05:00:00Z","v":165595,"vw":37.204665},{"c":37.04,"h":37.5,"l":36.67,"n":4560,"o":36.95,"t":"2025-03-06T05:00:00Z","v":180401,"vw":37.081208},{"c":37.1,"h":37.32,"l":36.22,"n":4241,"o":37.12,"t":"2025-03-07T05:00:00Z","v":159880,"vw":36.993695},{"c":36.75,"h":37.18,"l":36.2,"n":5812,"o":36.35,"t":"2025-03-10T04:00:00Z","v":277908,"vw":36.769115},{"c":37.12,"h":37.51,"l":36.36,"n":5823,"o":37.08,"t":"2025-03-11T04:00:00Z","v":273925,"vw":37.004393},{"c":36.51,"h":37.26,"l":36.01,"n":6065,"o":37.18,"t":"2025-03-12T04:00:00Z","v":306545,"vw":36.565562},{"c":35.05,"h":36.66,"l":34.925,"n":3012,"o":36.54,"t":"2025-03-13T04:00:00Z","v":124247,"vw":35.34733},{"c":35.98,"h":36.26,"l":34.91,"n":4535,"o":35.14,"t":"2025-03-14T04:00:00Z","v":193866,"vw":35.869875},{"c":35.74,"h":36.66,"l":35.28,"n":4080,"o":36.03,"t":"2025-03-17T04:00:00Z","v":193527,"vw":35.689806},{"c":35.15,"h":35.835,"l":34.75,"n":3640,"o":35.53,"t":"2025-03-18T04:00:00Z","v":158214,"vw":35.143237},{"c":35.01,"h":35.6,"l":34.71,"n":4287,"o":35.27,"t":"2025-03-19T04:00:00Z","v":230512,"vw":35.025365},{"c":34.4,"h":35.37,"l":33.1,"n":6704,"o":34.58,"t":"2025-03-20T04:00:00Z","v":355907,"vw":34.519054},{"c":33.64,"h":34.145,"l":33.41,"n":3891,"o":33.91,"t":"2025-03-21T04:00:00Z","v":352224,"vw":33.683238},{"c":34.71,"h":34.925,"l":33.9136,"n":3790,"o":34.28,"t":"2025-03-24T04:00:00Z","v":173739,"vw":34.628955},{"c":34.37,"h":35.03,"l":33.97,"n":4403,"o":34.57,"t":"2025-03-25T04:00:00Z","v":167083,"vw":34.440631},{"c":34.11,"h":34.78,"l":33.92,"n":3220,"o":34.47,"t":"2025-03-26T04:00:00Z","v":103163,"vw":34.154351},{"c":34.03,"h":34.23,"l":33.346,"n":4099,"o":33.84,"t":"2025-03-27T04:00:00Z","v":136883,"vw":33.965443},{"c":32.27,"h":33.915,"l":32.095,"n":4521,"o":33.91,"t":"2025-03-28T04:00:00Z","v":296870,"vw":32.460428},{"c":32.09,"h":32.28,"l":30.83,"n":4300,"o":31.69,"t":"2025-03-31T04:00:00Z","v":318440,"vw":31.83173},{"c":31.25,"h":32.2,"l":31.12,"n":4944,"o":31.84,"t":"2025-04-01T04:00:00Z","v":267874,"vw":31.455181},{"c":32.04,"h":32.08,"l":30.75,"n":6572,"o":30.75,"t":"2025-04-02T04:00:00Z","v":379431,"vw":31.658453},{"c":27.71,"h":30.6,"l":27.67,"n":4778,"o":30.13,"t":"2025-04-03T04:00:00Z","v":302630,"vw":28.331466},{"c":26.43,"h":26.835,"l":24.9,"n":7792,"o":26.02,"t":"2025-04-04T04:00:00Z","v":606348,"vw":26.046511},{"c":26.05,"h":28.32,"l":24.76,"n":7906,"o":25.53,"t":"2025-04-07T04:00:00Z","v":509261,"vw":26.270949},{"c":25.8,"h":27.12,"l":25.4,"n":7894,"o":26.99,"t":"2025-04-08T04:00:00Z","v":401805,"vw":26.086141},{"c":28.74,"h":29.285,"l":25.52,"n":7918,"o":25.74,"t":"2025-04-09T04:00:00Z","v":711607,"vw":28.044368},{"c":26.93,"h":27.92,"l":26.035,"n":4485,"o":27.42,"t":"2025-04-10T04:00:00Z","v":263495,"vw":26.896868},{"c":27.1,"h":27.3,"l":26.2131,"n":3552,"o":26.81,"t":"2025-04-11T04:00:00Z","v":159470,"vw":26.898456},{"c":26.69,"h":27.5274,"l":26.22,"n":5832,"o":27.41,"t":"2025-04-14T04:00:00Z","v":329391,"vw":26.631308},{"c":26.69,"h":27.13,"l":26.44,"n":5421,"o":26.67,"t":"2025-04-15T04:00:00Z","v":270069,"vw":26.694861},{"c":25.96,"h":26.734,"l":25.47,"n":4794,"o":26.44,"t":"2025-04-16T04:00:00Z","v":349390,"vw":26.031481},{"c":26.42,"h":26.65,"l":25.87,"n":3778,"o":25.87,"t":"2025-04-17T04:00:00Z","v":209561,"vw":26.323809},{"c":25.71,"h":26.1536,"l":25.12,"n":4946,"o":26.12,"t":"2025-04-21T04:00:00Z","v":219267,"vw":25.55329},{"c":26.62,"h":26.68,"l":25.7041,"n":4635,"o":26.14,"t":"2025-04-22T04:00:00Z","v":273852,"vw":26.382014},{"c":26.85,"h":28.44,"l":26.63,"n":5395,"o":27.76,"t":"2025-04-23T04:00:00Z","v":217289,"vw":27.047825},{"c":27.86,"h":28.155,"l":26.96,"n":4265,"o":26.96,"t":"2025-04-24T04:00:00Z","v":343688,"vw":27.84795},{"c":27.87,"h":27.94,"l":27.46,"n":3891,"o":27.53,"t":"2025-04-25T04:00:00Z","v":136102,"vw":27.788021},{"c":28.15,"h":28.73,"l":27.83,"n":7333,"o":27.97,"t":"2025-04-28T04:00:00Z","v":576606,"vw":28.178965},{"c":27.96,"h":28.23,"l":27.52,"n":3762,"o":28.11,"t":"2025-04-29T04:00:00Z","v":156079,"vw":27.914244},{"c":27.26,"h":27.47,"l":26.32,"n":5978,"o":27.47,"t":"2025-04-30T04:00:00Z","v":326666,"vw":27.170314},{"c":27.49,"h":28.03,"l":27.23,"n":6485,"o":27.56,"t":"2025-05-01T04:00:00Z","v":406601,"vw":27.595511},{"c":28.16,"h":28.6444,"l":27.88,"n":8767,"o":27.98,"t":"2025-05-02T04:00:00Z","v":392139,"vw":28.198402},{"c":27.74,"h":28.21,"l":27.57,"n":5353,"o":27.88,"t":"2025-05-05T04:00:00Z","v":292594,"vw":27.885234},{"c":27.13,"h":27.7811,"l":27.12,"n":6626,"o":27.42,"t":"2025-05-06T04:00:00Z","v":400249,"vw":27.33137},{"c":29.15,"h":29.7,"l":28.34,"n":10695,"o":28.99,"t":"2025-05-07T04:00:00Z","v":808787,"vw":29.094056},{"c":31.34,"h":32.27,"l":29.63,"n":7648,"o":29.93,"t":"2025-05-08T04:00:00Z","v":498845,"vw":31.55076},{"c":31.49,"h":31.88,"l":31.1,"n":6692,"o":31.39,"t":"2025-05-09T04:00:00Z","v":350034,"vw":31.467621},{"c":32.82,"h":33.84,"l":32.5,"n":9026,"o":33.29,"t":"2025-05-12T04:00:00Z","v":680135,"vw":32.923243},{"c":33.72,"h":34.02,"l":32.97,"n":6941,"o":33.51,"t":"2025-05-13T04:00:00Z","v":442135,"vw":33.645709},{"c":33.28,"h":34.02,"l":33.1,"n":6257,"o":33.43,"t":"2025-05-14T04:00:00Z","v":326840,"vw":33.400978},{"c":32.81,"h":33.27,"l":32.6,"n":5703,"o":32.88,"t":"2025-05-15T04:00:00Z","v":285313,"vw":32.885923},{"c":32.66,"h":32.945,"l":32.48,"n":4873,"o":32.81,"t":"2025-05-16T04:00:00Z","v":289961,"vw":32.703237},{"c":32.71,"h":32.84,"l":32,"n":7363,"o":32.15,"t":"2025-05-19T04:00:00Z","v":349253,"vw":32.596504},{"c":32.79,"h":32.92,"l":32.39,"n":6820,"o":32.69,"t":"2025-05-20T04:00:00Z","v":403815,"vw":32.758003},{"c":30.8,"h":32.494,"l":30.77,"n":5803,"o":32.28,"t":"2025-05-21T04:00:00Z","v":251638,"vw":31.307711},{"c":30.68,"h":30.925,"l":30.485,"n":7475,"o":30.65,"t":"2025-05-22T04:00:00Z","v":379343,"vw":30.710462},{"c":29.63,"h":30.47,"l":29.53,"n":6479,"o":29.99,"t":"2025-05-23T04:00:00Z","v":328376,"vw":29.788693},{"c":31.12,"h":31.24,"l":29.93,"n":7085,"o":30.3,"t":"2025-05-27T04:00:00Z","v":510416,"vw":30.720364},{"c":30.01,"h":31.42,"l":29.85,"n":9247,"o":31.42,"t":"2025-05-28T04:00:00Z","v":362096,"vw":30.176476},{"c":30.46,"h":30.74,"l":29.94,"n":10260,"o":30.38,"t":"2025-05-29T04:00:00Z","v":517431,"vw":30.358382},{"c":30.32,"h":31,"l":29.98,"n":9240,"o":30.32,"t":"2025-05-30T04:00:00Z","v":650039,"vw":30.36935},{"c":28.84,"h":30.385,"l":28.79,"n":7361,"o":30.27,"t":"2025-06-02T04:00:00Z","v":372289,"vw":29.035247},{"c":31.76,"h":31.86,"l":28.8,"n":9337,"o":29.05,"t":"2025-06-03T04:00:00Z","v":634132,"vw":31.199195},{"c":32.23,"h":32.66,"l":31.4653,"n":7536,"o":31.74,"t":"2025-06-04T04:00:00Z","v":482526,"vw":32.296087},{"c":31.96,"h":32.11,"l":31.47,"n":6742,"o":32.11,"t":"2025-06-05T04:00:00Z","v":366548,"vw":31.833694},{"c":32.34,"h":32.72,"l":32.06,"n":4442,"o":32.64,"t":"2025-06-06T04:00:00Z","v":209734,"vw":32.320567},{"c":32.76,"h":33.11,"l":32.37,"n":5316,"o":32.72,"t":"2025-06-09T04:00:00Z","v":263647,"vw":32.808903},{"c":33.11,"h":33.32,"l":32.575,"n":5427,"o":33.25,"t":"2025-06-10T04:00:00Z","v":264847,"vw":33.058981},{"c":33.4,"h":33.86,"l":33.055,"n":5951,"o":33.41,"t":"2025-06-11T04:00:00Z","v":379882,"vw":33.380504},{"c":33.43,"h":33.605,"l":32.91,"n":6965,"o":33.14,"t":"2025-06-12T04:00:00Z","v":390656,"vw":33.319398},{"c":32.7,"h":33.3395,"l":32.275,"n":10522,"o":32.81,"t":"2025-06-13T04:00:00Z","v":705051,"vw":32.747703},{"c":33.46,"h":33.84,"l":32.82,"n":11524,"o":33.09,"t":"2025-06-16T04:00:00Z","v":473874,"vw":33.437613},{"c":32.64,"h":33.46,"l":32.47,"n":8706,"o":33.09,"t":"2025-06-17T04:00:00Z","v":505127,"vw":32.764168},{"c":31.84,"h":32.96,"l":31.82,"n":5105,"o":32.53,"t":"2025-06-18T04:00:00Z","v":257307,"vw":32.165833},{"c":31.36,"h":32.19,"l":31.205,"n":8045,"o":32.06,"t":"2025-06-20T04:00:00Z","v":712220,"vw":31.569761},{"c":31.27,"h":31.7,"l":30.48,"n":5878,"o":31.19,"t":"2025-06-23T04:00:00Z","v":220340,"vw":31.203454},{"c":31.92,"h":32.41,"l":31.54,"n":8817,"o":31.73,"t":"2025-06-24T04:00:00Z","v":521205,"vw":31.949615},{"c":31.52,"h":32.055,"l":31.35,"n":7957,"o":31.92,"t":"2025-06-25T04:00:00Z","v":580561,"vw":31.636123},{"c":32.63,"h":34.23,"l":32.475,"n":14209,"o":32.77,"t":"2025-06-26T04:00:00Z","v":1172265,"vw":32.979734},{"c":33.55,"h":33.97,"l":32.735,"n":11480,"o":33.06,"t":"2025-06-27T04:00:00Z","v":1252693,"vw":33.565243},{"c":33.37,"h":33.605,"l":32.76,"n":9996,"o":33.39,"t":"2025-06-30T04:00:00Z","v":593512,"vw":33.360256},{"c":34.89,"h":35.5999,"l":33.0401,"n":9127,"o":33.25,"t":"2025-07-01T04:00:00Z","v":504974,"vw":34.963937},{"c":36.03,"h":36.21,"l":34.41,"n":7358,"o":35.03,"t":"2025-07-02T04:00:00Z","v":413953,"vw":35.704857},{"c":36.03,"h":36.94,"l":35.92,"n":6111,"o":36.54,"t":"2025-07-03T04:00:00Z","v":349528,"vw":36.164113},{"c":35.34,"h":36.348,"l":35.24,"n":9131,"o":35.46,"t":"2025-07-07T04:00:00Z","v":567197,"vw":35.617559},{"c":35.5,"h":36.21,"l":35.4485,"n":6438,"o":35.6,"t":"2025-07-08T04:00:00Z","v":345572,"vw":35.635913},{"c":35.65,"h":35.9,"l":34.84,"n":6773,"o":35.7,"t":"2025-07-09T04:00:00Z","v":385870,"vw":35.487416},{"c":36.66,"h":36.775,"l":35.6,"n":6070,"o":35.61,"t":"2025-07-10T04:00:00Z","v":362585,"vw":36.545658},{"c":36.25,"h":36.55,"l":35.82,"n":6239,"o":36.16,"t":"2025-07-11T04:00:00Z","v":396956,"vw":36.169882},{"c":34.36,"h":36.2599,"l":34.165,"n":7813,"o":35.85,"t":"2025-07-14T04:00:00Z","v":373804,"vw":34.616413},{"c":34.16,"h":35.6542,"l":34.14,"n":8556,"o":34.84,"t":"2025-07-15T04:00:00Z","v":433589,"vw":34.509666},{"c":35.36,"h":35.38,"l":33.845,"n":10972,"o":34.3,"t":"2025-07-16T04:00:00Z","v":553851,"vw":34.760685},{"c":36.93,"h":37.14,"l":35.33,"n":8549,"o":35.33,"t":"2025-07-17T04:00:00Z","v":411597,"vw":36.787015},{"c":36.28,"h":37.23,"l":36.045,"n":6717,"o":36.99,"t":"2025-07-18T04:00:00Z","v":406600,"vw":36.341815},{"c":35.9,"h":37.29,"l":35.56,"n":6836,"o":37.29,"t":"2025-07-21T04:00:00Z","v":392900,"vw":35.975724},{"c":36.62,"h":37,"l":35.865,"n":5796,"o":35.91,"t":"2025-07-22T04:00:00Z","v":282405,"vw":36.585416},{"c":37.51,"h":37.58,"l":36.8,"n":8485,"o":37.24,"t":"2025-07-23T04:00:00Z","v":347659,"vw":37.417704},{"c":37.49,"h":37.62,"l":37.01,"n":6561,"o":37.14,"t":"2025-07-24T04:00:00Z","v":272559,"vw":37.405331},{"c":38.18,"h":38.29,"l":37.03,"n":6730,"o":37.57,"t":"2025-07-25T04:00:00Z","v":314874,"vw":37.954534},{"c":38.1,"h":38.6899,"l":37.65,"n":4939,"o":38.29,"t":"2025-07-28T04:00:00Z","v":253741,"vw":38.145305},{"c":37.63,"h":38.7,"l":36.7,"n":7097,"o":38.37,"t":"2025-07-29T04:00:00Z","v":360874,"vw":37.489906},{"c":36.81,"h":37.83,"l":36.39,"n":6857,"o":37.75,"t":"2025-07-30T04:00:00Z","v":273660,"vw":37.067543},{"c":36.69,"h":36.91,"l":36.32,"n":5096,"o":36.44,"t":"2025-07-31T04:00:00Z","v":226051,"vw":36.671025},{"c":35.43,"h":36.145,"l":34.95,"n":7346,"o":36.08,"t":"2025-08-01T04:00:00Z","v":286118,"vw":35.413214},{"c":36.71,"h":36.95,"l":35.48,"n":8340,"o":35.75,"t":"2025-08-04T04:00:00Z","v":412124,"vw":36.567549},{"c":48.12,"h":48.715,"l":44.0301,"n":22803,"o":44.29,"t":"2025-08-05T04:00:00Z","v":1306725,"vw":46.730761},{"c":48.02,"h":48.23,"l":46.4701,"n":13292,"o":47.75,"t":"2025-08-06T04:00:00Z","v":624786,"vw":47.549947},{"c":48.4,"h":48.9888,"l":47.59,"n":10281,"o":48.56,"t":"2025-08-07T04:00:00Z","v":448826,"vw":48.423444},{"c":48.7,"h":49.38,"l":48.4094,"n":7377,"o":48.9,"t":"2025-08-08T04:00:00Z","v":394674,"vw":48.739699},{"c":49.2,"h":49.37,"l":48.13,"n":9243,"o":48.47,"t":"2025-08-11T04:00:00Z","v":411150,"vw":49.001384},{"c":50.53,"h":50.645,"l":49.425,"n":9897,"o":49.8,"t":"2025-08-12T04:00:00Z","v":414495,"vw":50.166714},{"c":53.33,"h":53.45,"l":50.58,"n":10573,"o":51.09,"t":"2025-08-13T04:00:00Z","v":586405,"vw":52.662943},{"c":53.21,"h":53.3039,"l":51.67,"n":7690,"o":52.16,"t":"2025-08-14T04:00:00Z","v":399259,"vw":52.789381},{"c":51.37,"h":53.53,"l":51.27,"n":6630,"o":53.53,"t":"2025-08-15T04:00:00Z","v":411868,"vw":51.819948},{"c":51.49,"h":52.6,"l":51.36,"n":7484,"o":51.39,"t":"2025-08-18T04:00:00Z","v":447816,"vw":51.829033},{"c":52.46,"h":52.53,"l":51.47,"n":6587,"o":51.86,"t":"2025-08-19T04:00:00Z","v":409401,"vw":52.241193},{"c":51.35,"h":52.28,"l":50.93,"n":4854,"o":51.84,"t":"2025-08-20T04:00:00Z","v":212808,"vw":51.29504},{"c":51.84,"h":52.05,"l":50.72,"n":7421,"o":51.03,"t":"2025-08-21T04:00:00Z","v":391744,"vw":51.726652},{"c":54.23,"h":54.44,"l":51.986,"n":6955,"o":51.99,"t":"2025-08-22T04:00:00Z","v":217122,"vw":54.025648},{"c":54.64,"h":55.12,"l":54,"n":7108,"o":54,"t":"2025-08-25T04:00:00Z","v":287184,"vw":54.658106},{"c":54.2,"h":55.56,"l":54.1,"n":6011,"o":54.7,"t":"2025-08-26T04:00:00Z","v":252392,"vw":54.489637},{"c":54.37,"h":54.92,"l":53.86,"n":5328,"o":54.08,"t":"2025-08-27T04:00:00Z","v":291606,"vw":54.448533},{"c":54.91,"h":55.035,"l":53.77,"n":6440,"o":54.12,"t":"2025-08-28T04:00:00Z","v":298099,"vw":54.559115},{"c":54.24,"h":55.39,"l":53.855,"n":5144,"o":54.9,"t":"2025-08-29T04:00:00Z","v":217956,"vw":54.196496},{"c":52.81,"h":54.03,"l":52.62,"n":5222,"o":53.24,"t":"2025-09-02T04:00:00Z","v":207283,"vw":52.861718},{"c":52.82,"h":53.07,"l":52.0063,"n":7599,"o":52.44,"t":"2025-09-03T04:00:00Z","v":297301,"vw":52.711165},{"c":54.52,"h":54.53,"l":52.675,"n":6268,"o":52.88,"t":"2025-09-04T04:00:00Z","v":230364,"vw":54.187247},{"c":55.55,"h":56.1,"l":54.17,"n":7169,"o":54.91,"t":"2025-09-05T04:00:00Z","v":222164,"vw":55.352071},{"c":55.3,"h":56.1,"l":54.955,"n":6324,"o":56.1,"t":"2025-09-08T04:00:00Z","v":196582,"vw":55.341794},{"c":53.86,"h":55.32,"l":53.8,"n":5089,"o":55.01,"t":"2025-09-09T04:00:00Z","v":172931,"vw":54.023358},{"c":54.83,"h":55.155,"l":53.79,"n":6646,"o":53.79,"t":"2025-09-10T04:00:00Z","v":264409,"vw":54.676853},{"c":55.89,"h":56.095,"l":54.95,"n":5897,"o":55.07,"t":"2025-09-11T04:00:00Z","v":144632,"vw":55.82821},{"c":54.3,"h":55.35,"l":54.24,"n":4691,"o":55.29,"t":"2025-09-12T04:00:00Z","v":169478,"vw":54.674074},{"c":54.39,"h":54.825,"l":53.86,"n":6136,"o":54.76,"t":"2025-09-15T04:00:00Z","v":195356,"vw":54.387451},{"c":54.32,"h":54.6,"l":53.72,"n":4469,"o":54.6,"t":"2025-09-16T04:00:00Z","v":211035,"vw":54.228841},{"c":53.64,"h":55.535,"l":53.39,"n":5292,"o":54.69,"t":"2025-09-17T04:00:00Z","v":173402,"vw":54.115204},{"c":55.61,"h":56.17,"l":54.0538,"n":5540,"o":54.29,"t":"2025-09-18T04:00:00Z","v":167766,"vw":55.362622},{"c":54.35,"h":55.72,"l":54.015,"n":5614,"o":55.64,"t":"2025-09-19T04:00:00Z","v":453212,"vw":54.572538},{"c":54.37,"h":54.68,"l":53.41,"n":4907,"o":53.99,"t":"2025-09-22T04:00:00Z","v":156233,"vw":54.291195},{"c":53.77,"h":55.37,"l":53.43,"n":4655,"o":54.55,"t":"2025-09-23T04:00:00Z","v":175222,"vw":54.009287},{"c":52.95,"h":53.94,"l":52.58,"n":4377,"o":53.79,"t":"2025-09-24T04:00:00Z","v":181917,"vw":53.082251},{"c":52.5,"h":52.52,"l":51.88,"n":4642,"o":52.32,"t":"2025-09-25T04:00:00Z","v":145829,"vw":52.362821},{"c":52.73,"h":53.08,"l":52.42,"n":5300,"o":52.62,"t":"2025-09-26T04:00:00Z","v":157188,"vw":52.733649},{"c":52.67,"h":53.13,"l":51.5,"n":5107,"o":53.13,"t":"2025-09-29T04:00:00Z","v":223151,"vw":52.412251},{"c":52.13,"h":52.755,"l":51.38,"n":5470,"o":52.6,"t":"2025-09-30T04:00:00Z","v":201001,"vw":52.016975},{"c":52.39,"h":52.7,"l":50.8,"n":8914,"o":51.41,"t":"2025-10-01T04:00:00Z","v":482596,"vw":51.787307},{"c":52.35,"h":52.55,"l":51.6,"n":7299,"o":52.54,"t":"2025-10-02T04:00:00Z","v":209279,"vw":52.23872},{"c":52.77,"h":53.64,"l":52.42,"n":4888,"o":52.6,"t":"2025-10-03T04:00:00Z","v":200879,"vw":52.878558},{"c":52.18,"h":53.375,"l":52.13,"n":5588,"o":52.85,"t":"2025-10-06T04:00:00Z","v":154336,"vw":52.538577},{"c":50.51,"h":52.36,"l":50.16,"n":5412,"o":52.36,"t":"2025-10-07T04:00:00Z","v":238657,"vw":50.653257},{"c":50.41,"h":51.4,"l":50.075,"n":5240,"o":50.94,"t":"2025-10-08T04:00:00Z","v":236012,"vw":50.455003},{"c":48.68,"h":50.42,"l":48.68,"n":5749,"o":50.11,"t":"2025-10-09T04:00:00Z","v":171891,"vw":49.09594},{"c":47.11,"h":49.325,"l":47.01,"n":5536,"o":48.8,"t":"2025-10-10T04:00:00Z","v":235051,"vw":47.984286},{"c":48.6,"h":48.6541,"l":47.71,"n":5982,"o":48.33,"t":"2025-10-13T04:00:00Z","v":260836,"vw":48.39406},{"c":49.67,"h":49.98,"l":47.65,"n":7361,"o":47.69,"t":"2025-10-14T04:00:00Z","v":332256,"vw":49.21691},{"c":53.69,"h":54.42,"l":50.29,"n":12404,"o":50.48,"t":"2025-10-15T04:00:00Z","v":952962,"vw":52.517706},{"c":53.15,"h":54.72,"l":52.885,"n":9712,"o":54.44,"t":"2025-10-16T04:00:00Z","v":446591,"vw":53.292747},{"c":52.98,"h":53.44,"l":51.97,"n":7451,"o":52.53,"t":"2025-10-17T04:00:00Z","v":265974,"vw":52.7865},{"c":54.13,"h":54.23,"l":52.39,"n":7075,"o":52.39,"t":"2025-10-20T04:00:00Z","v":277175,"vw":53.621432},{"c":55.63,"h":55.94,"l":53.68,"n":6192,"o":53.8,"t":"2025-10-21T04:00:00Z","v":182838,"vw":55.406144},{"c":53.16,"h":55.54,"l":53.05,"n":6466,"o":55.32,"t":"2025-10-22T04:00:00Z","v":263832,"vw":54.04817},{"c":56.41,"h":56.48,"l":53.855,"n":5331,"o":53.87,"t":"2025-10-23T04:00:00Z","v":216358,"vw":55.759507},{"c":56.2,"h":57,"l":55.79,"n":4950,"o":57,"t":"2025-10-24T04:00:00Z","v":217342,"vw":56.238329},{"c":57.1,"h":57.61,"l":56.15,"n":8108,"o":56.8,"t":"2025-10-27T04:00:00Z","v":473953,"vw":57.031615},{"c":57.54,"h":57.6,"l":56.11,"n":7811,"o":56.43,"t":"2025-10-28T04:00:00Z","v":413774,"vw":57.167167},{"c":56.86,"h":58.52,"l":56.235,"n":8169,"o":57.51,"t":"2025-10-29T04:00:00Z","v":399280,"vw":57.533898},{"c":55.72,"h":57.39,"l":55.27,"n":4567,"o":56.2,"t":"2025-10-30T04:00:00Z","v":143448,"vw":55.893298},{"c":55.36,"h":55.95,"l":54.96,"n":5604,"o":55.95,"t":"2025-10-31T04:00:00Z","v":195010,"vw":55.400614},{"c":56.58,"h":57.19,"l":53.86,"n":9566,"o":55.17,"t":"2025-11-03T05:00:00Z","v":621908,"vw":56.430925},{"c":55.47,"h":56.89,"l":48.995,"n":18521,"o":52.98,"t":"2025-11-04T05:00:00Z","v":1099188,"vw":54.848626},{"c":56.96,"h":58.7981,"l":54.84,"n":13106,"o":55.4,"t":"2025-11-05T05:00:00Z","v":699561,"vw":57.495151},{"c":56.04,"h":57.67,"l":55.27,"n":7738,"o":56.51,"t":"2025-11-06T05:00:00Z","v":351437,"vw":56.249278},{"c":54.3,"h":55.82,"l":52.13,"n":11470,"o":55.21,"t":"2025-11-07T05:00:00Z","v":688157,"vw":53.551685},{"c":53.93,"h":55.11,"l":53.64,"n":6282,"o":54.98,"t":"2025-11-10T05:00:00Z","v":295587,"vw":54.260508},{"c":53.12,"h":54.2722,"l":52.84,"n":5051,"o":53.37,"t":"2025-11-11T05:00:00Z","v":171521,"vw":53.256189},{"c":53.08,"h":54.3,"l":53.07,"n":4591,"o":53.53,"t":"2025-11-12T05:00:00Z","v":160551,"vw":53.366077},{"c":53.44,"h":53.46,"l":51.71,"n":6083,"o":52.88,"t":"2025-11-13T05:00:00Z","v":275689,"vw":53.024617},{"c":53.75,"h":53.78,"l":52.07,"n":5728,"o":52.48,"t":"2025-11-14T05:00:00Z","v":275432,"vw":53.324567},{"c":52.27,"h":53.92,"l":52.25,"n":6556,"o":53.66,"t":"2025-11-17T05:00:00Z","v":392979,"vw":52.753123},{"c":50.84,"h":52.25,"l":50.67,"n":6442,"o":52.25,"t":"2025-11-18T05:00:00Z","v":304844,"vw":51.313586},{"c":51.72,"h":51.75,"l":49.86,"n":7551,"o":51.03,"t":"2025-11-19T05:00:00Z","v":293429,"vw":51.159459},{"c":50.14,"h":53.44,"l":49.87,"n":6109,"o":53.03,"t":"2025-11-20T05:00:00Z","v":419658,"vw":51.123613},{"c":52.09,"h":52.755,"l":50.045,"n":6798,"o":50.33,"t":"2025-11-21T05:00:00Z","v":294004,"vw":51.854843},{"c":52.92,"h":52.965,"l":51.64,"n":6028,"o":51.88,"t":"2025-11-24T05:00:00Z","v":312968,"vw":52.736582},{"c":54.29,"h":54.72,"l":52.52,"n":7251,"o":52.52,"t":"2025-11-25T05:00:00Z","v":340792,"vw":53.96846},{"c":53.98,"h":54.645,"l":53.64,"n":6151,"o":53.69,"t":"2025-11-26T05:00:00Z","v":215756,"vw":54.07706},{"c":53.99,"h":54.8,"l":53.68,"n":2219,"o":54.8,"t":"2025-11-28T05:00:00Z","v":73714,"vw":53.978478},{"c":53.03,"h":54.08,"l":52.98,"n":4747,"o":53.42,"t":"2025-12-01T05:00:00Z","v":154939,"vw":53.386786},{"c":53.29,"h":53.69,"l":52.82,"n":5025,"o":53.27,"t":"2025-12-02T05:00:00Z","v":220213,"vw":53.396483},{"c":54.62,"h":54.865,"l":53.43,"n":6333,"o":53.53,"t":"2025-12-03T05:00:00Z","v":315048,"vw":54.43819},{"c":54.15,"h":54.835,"l":53.1,"n":7172,"o":54.33,"t":"2025-12-04T05:00:00Z","v":243583,"vw":54.16519},{"c":54.19,"h":55.405,"l":53.81,"n":5638,"o":54.52,"t":"2025-12-05T05:00:00Z","v":268892,"vw":54.399796},{"c":53.6,"h":55.13,"l":53.48,"n":5299,"o":54.41,"t":"2025-12-08T05:00:00Z","v":177667,"vw":53.864159},{"c":53.3,"h":53.855,"l":53.06,"n":5229,"o":53.38,"t":"2025-12-09T05:00:00Z","v":157414,"vw":53.441022},{"c":56.32,"h":57.285,"l":52.72,"n":7855,"o":53.36,"t":"2025-12-10T05:00:00Z","v":322837,"vw":55.819823},{"c":57.5,"h":57.86,"l":55.96,"n":7267,"o":56.58,"t":"2025-12-11T05:00:00Z","v":333089,"vw":57.044156},{"c":56.8,"h":57.905,"l":56.57,"n":5132,"o":57.71,"t":"2025-12-12T05:00:00Z","v":239260,"vw":56.910339},{"c":57.76,"h":57.85,"l":56.19,"n":6310,"o":57.16,"t":"2025-12-15T05:00:00Z","v":289394,"vw":57.228521},{"c":55.86,"h":57.46,"l":54.5019,"n":8916,"o":56.61,"t":"2025-12-16T05:00:00Z","v":545315,"vw":56.18084},{"c":54.78,"h":56.45,"l":54.46,"n":6071,"o":55.4,"t":"2025-12-17T05:00:00Z","v":273975,"vw":55.004553},{"c":54.46,"h":55.99,"l":54.38,"n":6401,"o":55.99,"t":"2025-12-18T05:00:00Z","v":341266,"vw":54.813331},{"c":54.66,"h":55.09,"l":54.12,"n":4315,"o":54.12,"t":"2025-12-19T05:00:00Z","v":303946,"vw":54.606179},{"c":55.41,"h":55.78,"l":54.25,"n":5541,"o":55.14,"t":"2025-12-22T05:00:00Z","v":299604,"vw":55.29896},{"c":55.37,"h":55.47,"l":54.7,"n":4555,"o":55.25,"t":"2025-12-23T05:00:00Z","v":167353,"vw":55.250041},{"c":55.42,"h":56.85,"l":55.17,"n":4933,"o":55.32,"t":"2025-12-24T05:00:00Z","v":327111,"vw":55.718411},{"c":55.5,"h":55.82,"l":54.26,"n":3764,"o":55.62,"t":"2025-12-26T05:00:00Z","v":128156,"vw":55.425607},{"c":54.49,"h":55.545,"l":54.45,"n":3530,"o":55.545,"t":"2025-12-29T05:00:00Z","v":179678,"vw":54.681207},{"c":54.26,"h":55.135,"l":52.65,"n":3939,"o":54.52,"t":"2025-12-30T05:00:00Z","v":243660,"vw":54.244848},{"c":53.49,"h":54.9611,"l":53.14,"n":3860,"o":54.35,"t":"2025-12-31T05:00:00Z","v":190908,"vw":53.475952},{"c":54.71,"h":54.78,"l":53.345,"n":4679,"o":54.05,"t":"2026-01-02T05:00:00Z","v":184911,"vw":54.371862},{"c":56.29,"h":57.58,"l":54.66,"n":6306,"o":54.86,"t":"2026-01-05T05:00:00Z","v":229360,"vw":56.66939},{"c":59.46,"h":59.55,"l":55.27,"n":8371,"o":55.89,"t":"2026-01-06T05:00:00Z","v":462463,"vw":58.682868},{"c":57.13,"h":59.88,"l":56.265,"n":7783,"o":58.96,"t":"2026-01-07T05:00:00Z","v":459512,"vw":58.091781},{"c":58.99,"h":59.27,"l":56.26,"n":6050,"o":56.26,"t":"2026-01-08T05:00:00Z","v":287425,"vw":58.763584},{"c":60.59,"h":60.74,"l":59.035,"n":6437,"o":59.36,"t":"2026-01-09T05:00:00Z","v":386287,"vw":60.180959},{"c":61.43,"h":61.47,"l":60.025,"n":5109,"o":60.5,"t":"2026-01-12T05:00:00Z","v":298489,"vw":60.894536},{"c":61.86,"h":62.6352,"l":61.43,"n":5944,"o":61.63,"t":"2026-01-13T05:00:00Z","v":342922,"vw":62.083224},{"c":61.57,"h":62.16,"l":60.225,"n":5786,"o":61.95,"t":"2026-01-14T05:00:00Z","v":340472,"vw":61.397547},{"c":62.91,"h":63.045,"l":61.27,"n":5201,"o":61.28,"t":"2026-01-15T05:00:00Z","v":238435,"vw":62.475951},{"c":64.09,"h":64.35,"l":62.82,"n":6252,"o":63.32,"t":"2026-01-16T05:00:00Z","v":476506,"vw":63.740424},{"c":64.48,"h":66,"l":63.47,"n":9545,"o":63.47,"t":"2026-01-20T05:00:00Z","v":577987,"vw":64.80233},{"c":67.51,"h":67.71,"l":65.34,"n":7667,"o":65.34,"t":"2026-01-21T05:00:00Z","v":463628,"vw":66.54203},{"c":67.05,"h":68.5599,"l":66.51,"n":5404,"o":67.82,"t":"2026-01-22T05:00:00Z","v":274172,"vw":67.007763},{"c":65.95,"h":67.44,"l":65.14,"n":6609,"o":66.035,"t":"2026-01-23T05:00:00Z","v":377973,"vw":66.05168},{"c":66,"h":66.85,"l":64.91,"n":6019,"o":65.59,"t":"2026-01-26T05:00:00Z","v":321614,"vw":65.858836},{"c":65.82,"h":66.98,"l":65.24,"n":4101,"o":66.56,"t":"2026-01-27T05:00:00Z","v":209011,"vw":66.027566},{"c":64.05,"h":66.02,"l":63.41,"n":7203,"o":66.02,"t":"2026-01-28T05:00:00Z","v":323498,"vw":64.130654},{"c":65.95,"h":66.095,"l":64.05,"n":5604,"o":64.74,"t":"2026-01-29T05:00:00Z","v":299975,"vw":65.416768},{"c":64.78,"h":66.36,"l":64.6,"n":5791,"o":65.23,"t":"2026-01-30T05:00:00Z","v":314647,"vw":65.074666},{"c":67.26,"h":67.665,"l":64.28,"n":5747,"o":64.28,"t":"2026-02-02T05:00:00Z","v":267571,"vw":66.884929},{"c":69.57,"h":69.62,"l":67.44,"n":7347,"o":67.8,"t":"2026-02-03T05:00:00Z","v":361279,"vw":68.816904},{"c":70.73,"h":71.86,"l":69.04,"n":8625,"o":70,"t":"2026-02-04T05:00:00Z","v":518828,"vw":70.206788},{"c":70.02,"h":70.65,"l":68.79,"n":6288,"o":69.66,"t":"2026-02-05T05:00:00Z","v":297713,"vw":70.009515},{"c":72.52,"h":73.45,"l":70.73,"n":8137,"o":70.87,"t":"2026-02-06T05:00:00Z","v":458931,"vw":72.592521},{"c":72.7,"h":73.88,"l":71.65,"n":7059,"o":72.55,"t":"2026-02-09T05:00:00Z","v":390432,"vw":72.959199},{"c":73.41,"h":74.3,"l":72.135,"n":5579,"o":72.65,"t":"2026-02-10T05:00:00Z","v":176516,"vw":73.439354},{"c":73.88,"h":75.4,"l":73.24,"n":5092,"o":74.29,"t":"2026-02-11T05:00:00Z","v":184036,"vw":74.189686},{"c":73.69,"h":76.08,"l":73.4,"n":5465,"o":74.29,"t":"2026-02-12T05:00:00Z","v":195391,"vw":73.99138},{"c":75.65,"h":75.95,"l":73.15,"n":4757,"o":74.29,"t":"2026-02-13T05:00:00Z","v":234707,"vw":75.481004},{"c":74.08,"h":76.16,"l":73.37,"n":8336,"o":74.86,"t":"2026-02-17T05:00:00Z","v":896515,"vw":74.636253},{"c":73.92,"h":75.21,"l":73.63,"n":6156,"o":74.31,"t":"2026-02-18T05:00:00Z","v":240244,"vw":74.123995},{"c":73.69,"h":73.995,"l":72.48,"n":6225,"o":73.22,"t":"2026-02-19T05:00:00Z","v":275775,"vw":73.577014},{"c":74.23,"h":74.87,"l":72.32,"n":6611,"o":73.67,"t":"2026-02-20T05:00:00Z","v":275718,"vw":74.125684},{"c":72.98,"h":74.075,"l":72.01,"n":6016,"o":74.04,"t":"2026-02-23T05:00:00Z","v":183072,"vw":72.777105},{"c":74.46,"h":74.605,"l":72.38,"n":6018,"o":72.38,"t":"2026-02-24T05:00:00Z","v":251545,"vw":74.003046},{"c":73.84,"h":75.46,"l":72.86,"n":4978,"o":75.46,"t":"2026-02-25T05:00:00Z","v":154318,"vw":73.860523},{"c":72.79,"h":74.74,"l":71.255,"n":6991,"o":74.74,"t":"2026-02-26T05:00:00Z","v":256314,"vw":72.490742},{"c":71.32,"h":71.75,"l":70.27,"n":5225,"o":71.49,"t":"2026-02-27T05:00:00Z","v":282510,"vw":71.115181},{"c":74.38,"h":74.67,"l":69.1,"n":11674,"o":70.26,"t":"2026-03-02T05:00:00Z","v":587720,"vw":73.580706},{"c":71.04,"h":76.47,"l":70.35,"n":13849,"o":76.47,"t":"2026-03-03T05:00:00Z","v":749459,"vw":72.320099},{"c":70,"h":73.65,"l":69.27,"n":11242,"o":72.9,"t":"2026-03-04T05:00:00Z","v":674459,"vw":70.592478},{"c":67.61,"h":71.01,"l":66.89,"n":8532,"o":70.86,"t":"2026-03-05T05:00:00Z","v":340783,"vw":67.673229},{"c":65,"h":66.51,"l":64.175,"n":7632,"o":65.63,"t":"2026-03-06T05:00:00Z","v":344639,"vw":64.999435},{"c":65.58,"h":65.995,"l":62.6,"n":7356,"o":63.44,"t":"2026-03-09T04:00:00Z","v":336496,"vw":64.091812},{"c":65.98,"h":68.6175,"l":64.1,"n":10169,"o":65.36,"t":"2026-03-10T04:00:00Z","v":618699,"vw":66.779611},{"c":67.64,"h":68.13,"l":64.67,"n":7403,"o":65.46,"t":"2026-03-11T04:00:00Z","v":399180,"vw":66.972408},{"c":65.73,"h":67.73,"l":65.15,"n":8435,"o":66.64,"t":"2026-03-12T04:00:00Z","v":386338,"vw":66.04279},{"c":64.17,"h":66.93,"l":63.585,"n":9978,"o":66.19,"t":"2026-03-13T04:00:00Z","v":416902,"vw":64.14913},{"c":65.32,"h":66.46,"l":64.97,"n":6438,"o":65.75,"t":"2026-03-16T04:00:00Z","v":346506,"vw":65.765289},{"c":64.92,"h":66.11,"l":64.62,"n":6236,"o":65.66,"t":"2026-03-17T04:00:00Z","v":252699,"vw":65.063947},{"c":63.76,"h":65.06,"l":63.6,"n":6718,"o":64.65,"t":"2026-03-18T04:00:00Z","v":206339,"vw":64.035396},{"c":63.83,"h":64.81,"l":62.31,"n":5772,"o":62.71,"t":"2026-03-19T04:00:00Z","v":202641,"vw":63.857285},{"c":63,"h":64.9,"l":62.05,"n":8625,"o":64.07,"t":"2026-03-20T04:00:00Z","v":520395,"vw":62.925403},{"c":65.13,"h":67.35,"l":62.56,"n":8792,"o":64.81,"t":"2026-03-23T04:00:00Z","v":576948,"vw":65.907341},{"c":67.54,"h":67.74,"l":64.34,"n":5645,"o":64.34,"t":"2026-03-24T04:00:00Z","v":259513,"vw":67.079558},{"c":67.23,"h":69.18,"l":67.09,"n":7757,"o":68.3,"t":"2026-03-25T04:00:00Z","v":341600,"vw":67.629983},{"c":65.69,"h":66.7,"l":65.085,"n":7022,"o":66.24,"t":"2026-03-26T04:00:00Z","v":308423,"vw":65.999154},{"c":64.44,"h":66.1899,"l":63.89,"n":7165,"o":65.3,"t":"2026-03-27T04:00:00Z","v":341381,"vw":64.411154},{"c":62.74,"h":65.35,"l":62.13,"n":9045,"o":65.35,"t":"2026-03-30T04:00:00Z","v":478151,"vw":62.767225},{"c":64.71,"h":66.285,"l":63.48,"n":9462,"o":63.97,"t":"2026-03-31T04:00:00Z","v":818774,"vw":64.595361},{"c":68.33,"h":68.57,"l":65.64,"n":10294,"o":65.66,"t":"2026-04-01T04:00:00Z","v":509414,"vw":67.539745},{"c":67.27,"h":68.93,"l":64.6101,"n":8620,"o":68.93,"t":"2026-04-02T04:00:00Z","v":422208,"vw":67.086881},{"c":65.84,"h":67.5,"l":64.86,"n":10846,"o":66.38,"t":"2026-04-06T04:00:00Z","v":753585,"vw":65.743943},{"c":65.72,"h":66.965,"l":64.27,"n":8934,"o":65.58,"t":"2026-04-07T04:00:00Z","v":360350,"vw":65.414892},{"c":69.91,"h":70.255,"l":68.48,"n":9306,"o":68.55,"t":"2026-04-08T04:00:00Z","v":571524,"vw":69.713514},{"c":72.39,"h":73.03,"l":69.52,"n":8893,"o":69.52,"t":"2026-04-09T04:00:00Z","v":610701,"vw":71.917987},{"c":71.13,"h":73.235,"l":70.66,"n":8814,"o":72.81,"t":"2026-04-10T04:00:00Z","v":388483,"vw":71.218812},{"c":71.25,"h":71.48,"l":70.48,"n":6126,"o":70.73,"t":"2026-04-13T04:00:00Z","v":223391,"vw":71.070859},{"c":71.12,"h":71.96,"l":70.53,"n":6246,"o":71.13,"t":"2026-04-14T04:00:00Z","v":226670,"vw":71.321666},{"c":67.44,"h":71.025,"l":66.82,"n":8576,"o":70.48,"t":"2026-04-15T04:00:00Z","v":353792,"vw":67.667893},{"c":66.92,"h":68.225,"l":66.53,"n":9144,"o":67.22,"t":"2026-04-16T04:00:00Z","v":358382,"vw":66.968775},{"c":68.73,"h":70.21,"l":67.78,"n":8186,"o":68,"t":"2026-04-17T04:00:00Z","v":369304,"vw":68.698315},{"c":69.06,"h":69.06,"l":67.85,"n":5185,"o":68.43,"t":"2026-04-20T04:00:00Z","v":210825,"vw":68.892337},{"c":69.17,"h":70.34,"l":68.86,"n":5278,"o":68.97,"t":"2026-04-21T04:00:00Z","v":172164,"vw":69.292764},{"c":67.57,"h":70,"l":67.24,"n":6757,"o":69.8,"t":"2026-04-22T04:00:00Z","v":269501,"vw":67.840872},{"c":68.32,"h":69.24,"l":67.695,"n":7689,"o":68.13,"t":"2026-04-23T04:00:00Z","v":272984,"vw":68.434781},{"c":68.16,"h":69.27,"l":67.38,"n":6849,"o":67.94,"t":"2026-04-24T04:00:00Z","v":376882,"vw":68.219798},{"c":69.18,"h":69.41,"l":67.69,"n":7610,"o":68.43,"t":"2026-04-27T04:00:00Z","v":289107,"vw":68.833124},{"c":67.95,"h":69.18,"l":67.34,"n":5525,"o":69.05,"t":"2026-04-28T04:00:00Z","v":183787,"vw":67.967927},{"c":66.84,"h":68.37,"l":66.395,"n":5897,"o":67.95,"t":"2026-04-29T04:00:00Z","v":234437,"vw":66.942795},{"c":68.4,"h":68.65,"l":66.77,"n":4988,"o":66.77,"t":"2026-04-30T04:00:00Z","v":181747,"vw":68.262884},{"c":66.84,"h":68.21,"l":66.61,"n":5303,"o":68.21,"t":"2026-05-01T04:00:00Z","v":188697,"vw":66.978808},{"c":65.49,"h":66.99,"l":65.1275,"n":8263,"o":66.37,"t":"2026-05-04T04:00:00Z","v":258648,"vw":65.617647},{"c":67.8,"h":68.085,"l":65.81,"n":6058,"o":65.81,"t":"2026-05-05T04:00:00Z","v":170095,"vw":67.555581},{"c":69.81,"h":69.88,"l":68.63,"n":5485,"o":69.06,"t":"2026-05-06T04:00:00Z","v":182535,"vw":69.553986},{"c":67.98,"h":70.23,"l":67.92,"n":6470,"o":70.23,"t":"2026-05-07T04:00:00Z","v":228242,"vw":68.70566},{"c":68.22,"h":68.94,"l":67.26,"n":7728,"o":68.61,"t":"2026-05-08T04:00:00Z","v":258590,"vw":68.208972},{"c":68.02,"h":69.835,"l":67.2,"n":9407,"o":68.41,"t":"2026-05-11T04:00:00Z","v":444760,"vw":68.040543},{"c":77.57,"h":80,"l":72.56,"n":20044,"o":74.63,"t":"2026-05-12T04:00:00Z","v":1093442,"vw":76.692355},{"c":75.16,"h":78.495,"l":75.11,"n":12101,"o":78.07,"t":"2026-05-13T04:00:00Z","v":487846,"vw":75.809013},{"c":78.17,"h":78.65,"l":75.52,"n":9349,"o":76.24,"t":"2026-05-14T04:00:00Z","v":394049,"vw":77.790914},{"c":77.03,"h":77.98,"l":75.01,"n":9276,"o":76.835,"t":"2026-05-15T04:00:00Z","v":407126,"vw":76.737097},{"c":77.17,"h":78.73,"l":75.88,"n":7841,"o":77.46,"t":"2026-05-18T04:00:00Z","v":331112,"vw":77.344911},{"c":77.94,"h":78.14,"l":74.4,"n":11997,"o":76.21,"t":"2026-05-19T04:00:00Z","v":604730,"vw":76.660421},{"c":79.16,"h":79.82,"l":77.12,"n":9765,"o":78.41,"t":"2026-05-20T04:00:00Z","v":506490,"vw":78.947676},{"c":77.97,"h":79.43,"l":76.89,"n":10391,"o":78.44,"t":"2026-05-21T04:00:00Z","v":576756,"vw":78.038102},{"c":79.12,"h":79.4,"l":77.91,"n":7233,"o":78.79,"t":"2026-05-22T04:00:00Z","v":307799,"vw":78.710452},{"c":82.18,"h":83.09,"l":79.99,"n":8481,"o":80,"t":"2026-05-26T04:00:00Z","v":365165,"vw":82.139978},{"c":82.5,"h":82.78,"l":81.41,"n":6728,"o":81.41,"t":"2026-05-27T04:00:00Z","v":206392,"vw":82.360349},{"c":83.04,"h":83.24,"l":80.15,"n":7150,"o":81.89,"t":"2026-05-28T04:00:00Z","v":284957,"vw":82.409846},{"c":83.09,"h":83.59,"l":82.08,"n":5998,"o":82.65,"t":"2026-05-29T04:00:00Z","v":282221,"vw":82.925353},{"c":83.05,"h":83.33,"l":81.215,"n":6635,"o":82.09,"t":"2026-06-01T04:00:00Z","v":226784,"vw":82.688716},{"c":83.48,"h":84.79,"l":82.805,"n":9339,"o":83.43,"t":"2026-06-02T04:00:00Z","v":452219,"vw":83.508849},{"c":85.07,"h":85.85,"l":82.15,"n":9709,"o":82.91,"t":"2026-06-03T04:00:00Z","v":360303,"vw":84.915372},{"c":85.94,"h":86.74,"l":83.92,"n":8812,"o":85.42,"t":"2026-06-04T04:00:00Z","v":408608,"vw":85.70049},{"c":81.27,"h":85.44,"l":80.54,"n":12100,"o":85.1,"t":"2026-06-05T04:00:00Z","v":554169,"vw":81.790631},{"c":83.65,"h":84,"l":81.66,"n":7695,"o":82.49,"t":"2026-06-08T04:00:00Z","v":354988,"vw":83.519952},{"c":83.82,"h":85.975,"l":81,"n":8828,"o":84.98,"t":"2026-06-09T04:00:00Z","v":496055,"vw":82.687866},{"c":79.99,"h":84.29,"l":79.98,"n":8676,"o":83.36,"t":"2026-06-10T04:00:00Z","v":413911,"vw":81.529837},{"c":83.63,"h":83.945,"l":80.35,"n":6909,"o":81.13,"t":"2026-06-11T04:00:00Z","v":244771,"vw":82.482247},{"c":84.58,"h":85,"l":83.61,"n":5488,"o":84.28,"t":"2026-06-12T04:00:00Z","v":175073,"vw":84.573228},{"c":85.53,"h":87.87,"l":85.175,"n":7808,"o":86.82,"t":"2026-06-15T04:00:00Z","v":245782,"vw":85.927782},{"c":85.75,"h":87.2894,"l":85.3,"n":7014,"o":85.93,"t":"2026-06-16T04:00:00Z","v":278057,"vw":85.923679},{"c":84.6,"h":87.385,"l":83.89,"n":10704,"o":85.99,"t":"2026-06-17T04:00:00Z","v":459658,"vw":85.687633},{"c":90.49,"h":90.6,"l":85.9,"n":10123,"o":85.9,"t":"2026-06-18T04:00:00Z","v":671279,"vw":89.666662},{"c":92.41,"h":92.41,"l":89.67,"n":7234,"o":90.68,"t":"2026-06-22T04:00:00Z","v":342668,"vw":91.555809},{"c":89.46,"h":91.49,"l":88.92,"n":8412,"o":90.23,"t":"2026-06-23T04:00:00Z","v":447134,"vw":89.962932},{"c":89.57,"h":91.69,"l":89.025,"n":9003,"o":90.12,"t":"2026-06-24T04:00:00Z","v":480297,"vw":90.063674},{"c":92.88,"h":95.05,"l":90.61,"n":9100,"o":90.61,"t":"2026-06-25T04:00:00Z","v":382010,"vw":93.271405},{"c":90.47,"h":92.695,"l":89.25,"n":9151,"o":92.695,"t":"2026-06-26T04:00:00Z","v":931861,"vw":90.394725},{"c":89.4,"h":91.028,"l":87.91,"n":10437,"o":88.83,"t":"2026-06-29T04:00:00Z","v":407494,"vw":89.562805},{"c":89.25,"h":91.08,"l":88.77,"n":8346,"o":90.29,"t":"2026-06-30T04:00:00Z","v":415555,"vw":89.50522},{"c":84.37,"h":89.83,"l":84.27,"n":10198,"o":89.83,"t":"2026-07-01T04:00:00Z","v":466908,"vw":85.42598},{"c":82.39,"h":85.28,"l":80.095,"n":10600,"o":84.37,"t":"2026-07-02T04:00:00Z","v":614345,"vw":81.577178},{"c":82.5,"h":84.01,"l":82.24,"n":6773,"o":82.61,"t":"2026-07-06T04:00:00Z","v":285709,"vw":82.80564},{"c":80.01,"h":82.155,"l":77.59,"n":9146,"o":81.31,"t":"2026-07-07T04:00:00Z","v":384545,"vw":79.312694},{"c":79.05,"h":80.33,"l":78.24,"n":6824,"o":79.42,"t":"2026-07-08T04:00:00Z","v":254991,"vw":79.015549},{"c":80.21,"h":81.2,"l":79.18,"n":6283,"o":79.18,"t":"2026-07-09T04:00:00Z","v":263354,"vw":80.418651},{"c":80.03,"h":81.31,"l":79.33,"n":6254,"o":79.33,"t":"2026-07-10T04:00:00Z","v":292566,"vw":80.441284},{"c":79.7,"h":81.01,"l":79.64,"n":7836,"o":80.03,"t":"2026-07-13T04:00:00Z","v":279856,"vw":80.011688},{"c":81.06,"h":82.04,"l":79.79,"n":6064,"o":81.73,"t":"2026-07-14T04:00:00Z","v":236852,"vw":80.998534},{"c":80.43,"h":83.4098,"l":79.23,"n":9175,"o":80.95,"t":"2026-07-15T04:00:00Z","v":304805,"vw":80.415506},{"c":81.47,"h":81.84,"l":78.8742,"n":6527,"o":79.74,"t":"2026-07-16T04:00:00Z","v":251527,"vw":80.990393},{"c":81.15,"h":82.62,"l":79.02,"n":6406,"o":79.02,"t":"2026-07-17T04:00:00Z","v":206012,"vw":80.976723},{"c":81.08,"h":83.9898,"l":80.01,"n":7361,"o":82.24,"t":"2026-07-20T04:00:00Z","v":221669,"vw":81.221343},{"c":82.08,"h":83.36,"l":81.15,"n":8087,"o":82.35,"t":"2026-07-21T04:00:00Z","v":341079,"vw":82.108301},{"c":80.73,"h":83.415,"l":80.69,"n":7396,"o":81.14,"t":"2026-07-22T04:00:00Z","v":409858,"vw":81.685187},{"c":79.78,"h":81.59,"l":79.175,"n":7799,"o":80.07,"t":"2026-07-23T04:00:00Z","v":345114,"vw":79.762139},{"c":79.83,"h":80.9,"l":79.17,"n":6466,"o":80.35,"t":"2026-07-24T04:00:00Z","v":200900,"vw":79.8463},{"c":78.48,"h":81.11,"l":77.115,"n":6696,"o":80.32,"t":"2026-07-27T04:00:00Z","v":218200,"vw":78.300644},{"c":77.39,"h":79.25,"l":76.9,"n":7623,"o":78.3,"t":"2026-07-28T04:00:00Z","v":294252,"vw":77.589239},{"c":74.83,"h":77.37,"l":74.64,"n":9171,"o":77.37,"t":"2026-07-29T04:00:00Z","v":376667,"vw":75.415656},{"c":77.71,"h":77.92,"l":76,"n":7245,"o":77.07,"t":"2026-07-30T04:00:00Z","v":254077,"vw":77.304372},{"c":77.91,"h":79.34,"l":77.1,"n":6718,"o":78.93,"t":"2026-07-31T04:00:00Z","v":195265,"vw":78.258264},{"c":80.21,"h":80.43,"l":78.22,"n":6014,"o":78.22,"t":"2026-08-03T04:00:00Z","v":243534,"vw":79.880079},{"c":81.46,"h":82.17,"l":79.69,"n":6720,"o":81.28,"t":"2026-08-04T04:00:00Z","v":313777,"vw":81.535443},{"c":82.39,"h":82.42,"l":80.6,"n":6327,"o":80.98,"t":"2026-08-05T04:00:00Z","v":338461,"vw":82.06138},{"c":82.32,"h":84.76,"l":81.16,"n":6071,"o":81.93,"t":"2026-08-06T04:00:00Z","v":261785,"vw":82.800069},{"c":83.39,"h":83.57,"l":81.7,"n":6888,"o":82.31,"t":"2026-08-07T04:00:00Z","v":295269,"vw":82.97457},{"c":81.52,"h":84.04,"l":81.3,"n":8068,"o":84.04,"t":"2026-08-10T04:00:00Z","v":326800,"vw":81.885633},{"c":81.06,"h":84.59,"l":80.06,"n":13755,"o":82.01,"t":"2026-08-11T04:00:00Z","v":699820,"vw":81.669309},{"c":80.82,"h":82.685,"l":78.51,"n":8420,"o":81.97,"t":"2026-08-12T04:00:00Z","v":377792,"vw":80.393661},{"c":81.14,"h":82.35,"l":79.43,"n":8207,"o":81.41,"t":"2026-08-13T04:00:00Z","v":340540,"vw":81.013558},{"c":81.49,"h":83.475,"l":80.4,"n":8252,"o":80.4,"t":"2026-08-14T04:00:00Z","v":302341,"vw":81.857348},{"c":82,"h":82.62,"l":81.22,"n":5277,"o":81.32,"t":"2026-08-17T04:00:00Z","v":206001,"vw":82.010459},{"c":79.43,"h":81.05,"l":78.91,"n":7722,"o":80.98,"t":"2026-08-18T04:00:00Z","v":263585,"vw":79.535347},{"c":76.18,"h":80.685,"l":76.03,"n":8168,"o":80.52,"t":"2026-08-19T04:00:00Z","v":301250,"vw":76.841837},{"c":76.31,"h":76.845,"l":74.84,"n":9557,"o":75.67,"t":"2026-08-20T04:00:00Z","v":326191,"vw":75.948529},{"c":76.18,"h":77.485,"l":75,"n":5778,"o":77.1,"t":"2026-08-21T04:00:00Z","v":217003,"vw":76.037684},{"c":73.98,"h":76.995,"l":73.94,"n":8166,"o":76.22,"t":"2026-08-24T04:00:00Z","v":385833,"vw":74.471178},{"c":74.27,"h":75.775,"l":73.7,"n":6990,"o":74.98,"t":"2026-08-25T04:00:00Z","v":223152,"vw":74.223008},{"c":74.93,"h":75.9999,"l":73.97,"n":6162,"o":74.71,"t":"2026-08-26T04:00:00Z","v":171078,"vw":74.902959},{"c":74.43,"h":75.31,"l":73.97,"n":7961,"o":74.89,"t":"2026-08-27T04:00:00Z","v":212468,"vw":74.624053},{"c":73.08,"h":74.945,"l":72.43,"n":7238,"o":74.62,"t":"2026-08-28T04:00:00Z","v":219449,"vw":73.060978},{"c":73.02,"h":73.41,"l":72.145,"n":7916,"o":73.09,"t":"2026-08-31T04:00:00Z","v":328931,"vw":72.977544},{"c":70.45,"h":73.25,"l":70.24,"n":6889,"o":73.25,"t":"2026-09-01T04:00:00Z","v":292635,"vw":70.784666},{"c":70.51,"h":72.3,"l":70.27,"n":7959,"o":71.04,"t":"2026-09-02T04:00:00Z","v":317945,"vw":71.023353},{"c":72.11,"h":72.15,"l":69.48,"n":7238,"o":70.97,"t":"2026-09-03T04:00:00Z","v":401013,"vw":71.562359},{"c":71.62,"h":73.32,"l":71.21,"n":10080,"o":71.9,"t":"2026-09-04T04:00:00Z","v":421878,"vw":71.797641},{"c":71.42,"h":72.47,"l":71.02,"n":7773,"o":72.23,"t":"2026-09-08T04:00:00Z","v":257985,"vw":71.701619},{"c":70.73,"h":72.15,"l":70.44,"n":7748,"o":71.15,"t":"2026-09-09T04:00:00Z","v":280458,"vw":70.827664},{"c":68.06,"h":70.07,"l":67.5877,"n":10146,"o":70.02,"t":"2026-09-10T04:00:00Z","v":380499,"vw":68.260679},{"c":70.66,"h":70.785,"l":68.81,"n":7665,"o":69.4,"t":"2026-09-11T04:00:00Z","v":279968,"vw":70.288478},{"c":67.25,"h":69.715,"l":66.93,"n":7265,"o":68.85,"t":"2026-09-14T04:00:00Z","v":278568,"vw":67.413806},{"c":66.5,"h":68.26,"l":66.22,"n":8156,"o":67.94,"t":"2026-09-15T04:00:00Z","v":332736,"vw":66.560526},{"c":67.06,"h":68.3,"l":66.19,"n":10138,"o":67.3,"t":"2026-09-16T04:00:00Z","v":436639,"vw":67.370146},{"c":67.99,"h":69.1199,"l":67.28,"n":7837,"o":68.73,"t":"2026-09-17T04:00:00Z","v":299394,"vw":68.113696},{"c":69.29,"h":69.29,"l":67.0676,"n":6927,"o":68.12,"t":"2026-09-18T04:00:00Z","v":621806,"vw":68.893945},{"c":68.26,"h":69.48,"l":67.97,"n":6713,"o":69.48,"t":"2026-09-21T04:00:00Z","v":289770,"vw":68.390439},{"c":68.66,"h":69.5,"l":68.32,"n":9321,"o":69.19,"t":"2026-09-22T04:00:00Z","v":335164,"vw":68.759965},{"c":69.52,"h":70.49,"l":68.16,"n":9459,"o":68.45,"t":"2026-09-23T04:00:00Z","v":323839,"vw":69.686967},{"c":68.38,"h":69.18,"l":67.85,"n":11425,"o":68.68,"t":"2026-09-24T04:00:00Z","v":586649,"vw":68.346788},{"c":68.64,"h":69.42,"l":68.1,"n":8744,"o":68.76,"t":"2026-09-25T04:00:00Z","v":534290,"vw":68.622549},{"c":68.91,"h":70.285,"l":67.62,"n":10597,"o":68.48,"t":"2026-09-28T04:00:00Z","v":359153,"vw":69.026088},{"c":68.55,"h":69.39,"l":67.94,"n":9135,"o":69.2,"t":"2026-09-29T04:00:00Z","v":423529,"vw":68.518972},{"c":67.92,"h":69.445,"l":67.495,"n":12348,"o":69.22,"t":"2026-09-30T04:00:00Z","v":685789,"vw":67.869808},{"c":68.89,"h":69.625,"l":67.15,"n":9689,"o":67.79,"t":"2026-10-01T04:00:00Z","v":445991,"vw":68.797412},{"c":71.71,"h":72.45,"l":69.45,"n":10946,"o":70.2,"t":"2026-10-02T04:00:00Z","v":552424,"vw":71.359116},{"c":70.93,"h":72.48,"l":70.36,"n":6248,"o":72.48,"t":"2026-10-05T04:00:00Z","v":202739,"vw":71.181294},{"c":71.38,"h":72.36,"l":70.94,"n":7638,"o":71.66,"t":"2026-10-06T04:00:00Z","v":290060,"vw":71.540414},{"c":69.24,"h":70.75,"l":68.37,"n":7738,"o":70.25,"t":"2026-10-07T04:00:00Z","v":522237,"vw":69.221913},{"c":67.95,"h":69.08,"l":67.44,"n":7587,"o":68.62,"t":"2026-10-08T04:00:00Z","v":466810,"vw":68.049838},{"c":69.53,"h":69.89,"l":67.74,"n":8121,"o":68.44,"t":"2026-10-09T04:00:00Z","v":347957,"vw":69.416119},{"c":68.89,"h":70.01,"l":68.74,"n":7971,"o":69.28,"t":"2026-10-12T04:00:00Z","v":293692,"vw":69.272997},{"c":69.46,"h":69.815,"l":68.04,"n":6874,"o":68.41,"t":"2026-10-13T04:00:00Z","v":460584,"vw":69.150815},{"c":68.18,"h":69.08,"l":67.255,"n":8606,"o":68.16,"t":"2026-10-14T04:00:00Z","v":329661,"vw":68.052774},{"c":67.86,"h":68.205,"l":66.34,"n":7790,"o":67.72,"t":"2026-10-15T04:00:00Z","v":292294,"vw":67.425245},{"c":67.64,"h":68.665,"l":67.21,"n":6532,"o":67.92,"t":"2026-10-16T04:00:00Z","v":276310,"vw":67.726739},{"c":67.72,"h":68.16,"l":66.56,"n":5914,"o":67.62,"t":"2026-10-19T04:00:00Z","v":250555,"vw":67.576967},{"c":68.04,"h":68.43,"l":66.355,"n":6531,"o":67.26,"t":"2026-10-20T04:00:00Z","v":227526,"vw":67.900124},{"c":69.48,"h":69.8,"l":67.35,"n":5723,"o":67.35,"t":"2026-10-21T04:00:00Z","v":228974,"vw":69.274192},{"c":66.59,"h":68.26,"l":64.8,"n":9131,"o":68.12,"t":"2026-10-22T04:00:00Z","v":337991,"vw":66.096978}],"volatilityBars":[{"c":68.915,"h":69.48,"l":68.785,"n":187,"o":69.48,"t":"2026-09-21T13:30:00Z","v":8331,"vw":69.27276},{"c":68.94,"h":69.05,"l":68.72,"n":167,"o":68.765,"t":"2026-09-21T13:45:00Z","v":7428,"vw":68.946494},{"c":68.59,"h":68.7,"l":68.48,"n":49,"o":68.7,"t":"2026-09-21T14:00:00Z","v":1909,"vw":68.570287},{"c":68.51,"h":68.72,"l":68.46,"n":69,"o":68.72,"t":"2026-09-21T14:15:00Z","v":5514,"vw":68.534128},{"c":68.725,"h":68.79,"l":68.58,"n":65,"o":68.695,"t":"2026-09-21T14:30:00Z","v":3771,"vw":68.658747},{"c":68.55,"h":68.97,"l":68.55,"n":78,"o":68.97,"t":"2026-09-21T14:45:00Z","v":4774,"vw":68.729582},{"c":68.74,"h":68.74,"l":68.555,"n":165,"o":68.585,"t":"2026-09-21T15:00:00Z","v":9169,"vw":68.615928},{"c":68.49,"h":68.6,"l":68.445,"n":64,"o":68.57,"t":"2026-09-21T15:15:00Z","v":1297,"vw":68.517056},{"c":68.31,"h":68.6099,"l":68.277,"n":73,"o":68.37,"t":"2026-09-21T15:30:00Z","v":1660,"vw":68.393075},{"c":68.15,"h":68.43,"l":68.15,"n":105,"o":68.34,"t":"2026-09-21T15:45:00Z","v":2234,"vw":68.285374},{"c":68.61,"h":68.76,"l":68.24,"n":245,"o":68.24,"t":"2026-09-21T16:00:00Z","v":11017,"vw":68.467558},{"c":68.325,"h":68.625,"l":68.29,"n":76,"o":68.625,"t":"2026-09-21T16:15:00Z","v":2489,"vw":68.42504},{"c":68.505,"h":68.535,"l":68.26,"n":67,"o":68.26,"t":"2026-09-21T16:30:00Z","v":2707,"vw":68.421997},{"c":68.475,"h":68.545,"l":68.46,"n":58,"o":68.545,"t":"2026-09-21T16:45:00Z","v":1910,"vw":68.496985},{"c":68.35,"h":68.48,"l":68.35,"n":120,"o":68.465,"t":"2026-09-21T17:00:00Z","v":3054,"vw":68.438},{"c":68.26,"h":68.395,"l":68.26,"n":65,"o":68.395,"t":"2026-09-21T17:15:00Z","v":1705,"vw":68.3394},{"c":68.25,"h":68.25,"l":67.97,"n":194,"o":68.23,"t":"2026-09-21T17:30:00Z","v":4806,"vw":68.127567},{"c":68.27,"h":68.45,"l":68.26,"n":173,"o":68.27,"t":"2026-09-21T17:45:00Z","v":6060,"vw":68.352767},{"c":68.375,"h":68.4,"l":68.28,"n":88,"o":68.28,"t":"2026-09-21T18:00:00Z","v":2345,"vw":68.376538},{"c":68.53,"h":68.63,"l":68.385,"n":217,"o":68.385,"t":"2026-09-21T18:15:00Z","v":6274,"vw":68.482119},{"c":68.275,"h":68.57,"l":68.275,"n":158,"o":68.57,"t":"2026-09-21T18:30:00Z","v":9152,"vw":68.486248},{"c":68.3,"h":68.495,"l":68.23,"n":155,"o":68.35,"t":"2026-09-21T18:45:00Z","v":5334,"vw":68.354593},{"c":68.29,"h":68.57,"l":68.29,"n":175,"o":68.315,"t":"2026-09-21T19:00:00Z","v":5032,"vw":68.44757},{"c":68.39,"h":68.41,"l":68.3,"n":263,"o":68.345,"t":"2026-09-21T19:15:00Z","v":9137,"vw":68.369827},{"c":68.53,"h":68.71,"l":68.405,"n":439,"o":68.44,"t":"2026-09-21T19:30:00Z","v":16029,"vw":68.52178},{"c":68.3,"h":68.525,"l":68.13,"n":1292,"o":68.525,"t":"2026-09-21T19:45:00Z","v":68189,"vw":68.240772},{"c":68.26,"h":68.26,"l":68.26,"n":42,"o":68.26,"t":"2026-09-21T20:00:00Z","v":63725,"vw":68.26},{"c":68.4,"h":68.4,"l":68.4,"n":1,"o":68.4,"t":"2026-09-22T11:00:00Z","v":100,"vw":68.4},{"c":69,"h":69.3,"l":68.65,"n":213,"o":69.19,"t":"2026-09-22T13:30:00Z","v":14612,"vw":68.984145},{"c":69.02,"h":69.135,"l":68.61,"n":147,"o":68.61,"t":"2026-09-22T13:45:00Z","v":6996,"vw":68.872934},{"c":69.355,"h":69.38,"l":69.02,"n":214,"o":69.025,"t":"2026-09-22T14:00:00Z","v":12960,"vw":69.273043},{"c":69.13,"h":69.5,"l":69.13,"n":232,"o":69.34,"t":"2026-09-22T14:15:00Z","v":8868,"vw":69.251035},{"c":69.15,"h":69.185,"l":68.935,"n":80,"o":69.185,"t":"2026-09-22T14:30:00Z","v":4762,"vw":69.149231},{"c":68.73,"h":68.73,"l":68.53,"n":120,"o":68.67,"t":"2026-09-22T14:45:00Z","v":5680,"vw":68.597698},{"c":68.76,"h":68.76,"l":68.76,"n":11,"o":68.76,"t":"2026-09-22T15:00:00Z","v":247,"vw":68.76},{"c":68.65,"h":68.89,"l":68.58,"n":83,"o":68.89,"t":"2026-09-22T15:15:00Z","v":1998,"vw":68.677684},{"c":68.59,"h":68.68,"l":68.425,"n":226,"o":68.54,"t":"2026-09-22T15:30:00Z","v":5811,"vw":68.526538},{"c":69.075,"h":69.075,"l":68.755,"n":222,"o":68.81,"t":"2026-09-22T15:45:00Z","v":11179,"vw":68.817059},{"c":69.03,"h":69.13,"l":69,"n":65,"o":69.11,"t":"2026-09-22T16:00:00Z","v":2320,"vw":69.089444},{"c":68.855,"h":69.045,"l":68.8,"n":249,"o":68.98,"t":"2026-09-22T16:15:00Z","v":9547,"vw":68.891351},{"c":68.57,"h":68.89,"l":68.45,"n":401,"o":68.85,"t":"2026-09-22T16:30:00Z","v":25197,"vw":68.691908},{"c":68.63,"h":68.665,"l":68.5275,"n":139,"o":68.545,"t":"2026-09-22T16:45:00Z","v":2951,"vw":68.639334},{"c":68.57,"h":68.635,"l":68.5,"n":250,"o":68.63,"t":"2026-09-22T17:00:00Z","v":6548,"vw":68.582058},{"c":68.68,"h":68.68,"l":68.625,"n":68,"o":68.625,"t":"2026-09-22T17:15:00Z","v":1469,"vw":68.634167},{"c":68.4,"h":68.625,"l":68.32,"n":255,"o":68.625,"t":"2026-09-22T17:30:00Z","v":6782,"vw":68.471857},{"c":68.82,"h":68.82,"l":68.45,"n":476,"o":68.49,"t":"2026-09-22T17:45:00Z","v":14119,"vw":68.55977},{"c":68.725,"h":68.77,"l":68.56,"n":599,"o":68.77,"t":"2026-09-22T18:00:00Z","v":21352,"vw":68.665306},{"c":68.69,"h":68.795,"l":68.62,"n":233,"o":68.675,"t":"2026-09-22T18:15:00Z","v":6941,"vw":68.665664},{"c":68.41,"h":68.64,"l":68.41,"n":149,"o":68.64,"t":"2026-09-22T18:30:00Z","v":2888,"vw":68.520054},{"c":68.58,"h":68.58,"l":68.37,"n":146,"o":68.37,"t":"2026-09-22T18:45:00Z","v":3341,"vw":68.474975},{"c":68.8,"h":68.89,"l":68.6,"n":198,"o":68.6,"t":"2026-09-22T19:00:00Z","v":6202,"vw":68.696751},{"c":68.74,"h":68.82,"l":68.72,"n":223,"o":68.81,"t":"2026-09-22T19:15:00Z","v":5399,"vw":68.771088},{"c":68.8,"h":68.95,"l":68.66,"n":461,"o":68.74,"t":"2026-09-22T19:30:00Z","v":14333,"vw":68.803847},{"c":68.61,"h":68.935,"l":68.5,"n":1494,"o":68.86,"t":"2026-09-22T19:45:00Z","v":57272,"vw":68.680224},{"c":70.03,"h":70.03,"l":68.613,"n":32,"o":68.613,"t":"2026-09-22T20:00:00Z","v":50787,"vw":68.664527},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-09-22T21:45:00Z","v":217,"vw":69},{"c":68.72,"h":68.72,"l":68.44,"n":94,"o":68.45,"t":"2026-09-23T13:30:00Z","v":4612,"vw":68.480872},{"c":68.43,"h":68.43,"l":68.16,"n":117,"o":68.42,"t":"2026-09-23T13:45:00Z","v":3950,"vw":68.401539},{"c":69.07,"h":69.115,"l":68.84,"n":150,"o":69,"t":"2026-09-23T14:00:00Z","v":6025,"vw":69.035969},{"c":69.02,"h":69.69,"l":68.99,"n":358,"o":69.08,"t":"2026-09-23T14:15:00Z","v":31378,"vw":69.168384},{"c":68.91,"h":69.12,"l":68.84,"n":147,"o":68.907,"t":"2026-09-23T14:30:00Z","v":3009,"vw":68.928657},{"c":69.11,"h":69.26,"l":68.68,"n":114,"o":68.79,"t":"2026-09-23T14:45:00Z","v":5263,"vw":68.930878},{"c":70.025,"h":70.03,"l":69,"n":446,"o":69,"t":"2026-09-23T15:00:00Z","v":30546,"vw":69.747055},{"c":70.115,"h":70.38,"l":70.0454,"n":297,"o":70.13,"t":"2026-09-23T15:15:00Z","v":10893,"vw":70.129086},{"c":69.9,"h":70.05,"l":69.805,"n":182,"o":70.05,"t":"2026-09-23T15:30:00Z","v":4047,"vw":69.872525},{"c":69.815,"h":69.93,"l":69.75,"n":62,"o":69.93,"t":"2026-09-23T15:45:00Z","v":2638,"vw":69.826765},{"c":70.21,"h":70.21,"l":69.815,"n":380,"o":69.815,"t":"2026-09-23T16:00:00Z","v":17979,"vw":70.088247},{"c":70.06,"h":70.22,"l":69.92,"n":332,"o":70.22,"t":"2026-09-23T16:15:00Z","v":11501,"vw":70.068094},{"c":70.08,"h":70.08,"l":70,"n":44,"o":70,"t":"2026-09-23T16:30:00Z","v":618,"vw":70.04},{"c":70.21,"h":70.21,"l":70,"n":242,"o":70.075,"t":"2026-09-23T16:45:00Z","v":7871,"vw":70.119888},{"c":70.35,"h":70.4175,"l":70.09,"n":370,"o":70.24,"t":"2026-09-23T17:00:00Z","v":19013,"vw":70.222883},{"c":70.25,"h":70.35,"l":70.185,"n":181,"o":70.325,"t":"2026-09-23T17:15:00Z","v":4615,"vw":70.294873},{"c":70.23,"h":70.26,"l":70.08,"n":216,"o":70.2,"t":"2026-09-23T17:30:00Z","v":10695,"vw":70.162587},{"c":70.44,"h":70.44,"l":70.3,"n":170,"o":70.41,"t":"2026-09-23T17:45:00Z","v":4276,"vw":70.37232},{"c":70.38,"h":70.38,"l":70.32,"n":107,"o":70.38,"t":"2026-09-23T18:00:00Z","v":2570,"vw":70.366443},{"c":70.29,"h":70.49,"l":70.24,"n":156,"o":70.44,"t":"2026-09-23T18:15:00Z","v":3799,"vw":70.364683},{"c":70.24,"h":70.32,"l":70.24,"n":72,"o":70.31,"t":"2026-09-23T18:30:00Z","v":1376,"vw":70.285714},{"c":70.11,"h":70.11,"l":70.06,"n":101,"o":70.08,"t":"2026-09-23T18:45:00Z","v":2671,"vw":70.088636},{"c":70.175,"h":70.22,"l":70.08,"n":156,"o":70.18,"t":"2026-09-23T19:00:00Z","v":5186,"vw":70.175596},{"c":69.96,"h":70.12,"l":69.92,"n":233,"o":70.12,"t":"2026-09-23T19:15:00Z","v":6306,"vw":69.992045},{"c":69.9,"h":70.08,"l":69.9,"n":306,"o":70.03,"t":"2026-09-23T19:30:00Z","v":6980,"vw":69.990912},{"c":69.52,"h":69.89,"l":69.46,"n":1461,"o":69.89,"t":"2026-09-23T19:45:00Z","v":42133,"vw":69.559352},{"c":69.52,"h":69.52,"l":69.52,"n":30,"o":69.52,"t":"2026-09-23T20:00:00Z","v":43362,"vw":69.52},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-23T21:45:00Z","v":100,"vw":69.75},{"c":68.37,"h":69.18,"l":68,"n":134,"o":68.68,"t":"2026-09-24T13:30:00Z","v":7048,"vw":68.478679},{"c":68.33,"h":68.465,"l":68.33,"n":64,"o":68.455,"t":"2026-09-24T13:45:00Z","v":1776,"vw":68.442692},{"c":68.56,"h":68.87,"l":68.4,"n":327,"o":68.535,"t":"2026-09-24T14:00:00Z","v":28605,"vw":68.571028},{"c":68.22,"h":68.695,"l":68.22,"n":206,"o":68.695,"t":"2026-09-24T14:15:00Z","v":12476,"vw":68.597631},{"c":68.4,"h":68.53,"l":68.3425,"n":72,"o":68.3425,"t":"2026-09-24T14:30:00Z","v":2664,"vw":68.423472},{"c":68.2,"h":68.33,"l":68.2,"n":55,"o":68.305,"t":"2026-09-24T14:45:00Z","v":1613,"vw":68.265257},{"c":68.24,"h":68.26,"l":68.19,"n":61,"o":68.26,"t":"2026-09-24T15:00:00Z","v":813,"vw":68.23},{"c":68.03,"h":68.22,"l":67.97,"n":111,"o":68.165,"t":"2026-09-24T15:15:00Z","v":2894,"vw":68.119467},{"c":67.97,"h":68.04,"l":67.925,"n":140,"o":67.98,"t":"2026-09-24T15:30:00Z","v":4877,"vw":67.980005},{"c":67.915,"h":68.05,"l":67.85,"n":291,"o":67.99,"t":"2026-09-24T15:45:00Z","v":12269,"vw":67.97512},{"c":67.995,"h":68.09,"l":67.9,"n":132,"o":67.91,"t":"2026-09-24T16:00:00Z","v":13907,"vw":67.956968},{"c":68.34,"h":68.64,"l":68.03,"n":1001,"o":68.03,"t":"2026-09-24T16:15:00Z","v":43355,"vw":68.267895},{"c":68.62,"h":68.72,"l":68.215,"n":428,"o":68.27,"t":"2026-09-24T16:30:00Z","v":25985,"vw":68.408732},{"c":68.3,"h":68.625,"l":68.3,"n":99,"o":68.59,"t":"2026-09-24T16:45:00Z","v":1860,"vw":68.482},{"c":68.37,"h":68.41,"l":68.185,"n":79,"o":68.22,"t":"2026-09-24T17:00:00Z","v":2384,"vw":68.282051},{"c":68.24,"h":68.5,"l":68.19,"n":262,"o":68.37,"t":"2026-09-24T17:15:00Z","v":17154,"vw":68.40574},{"c":67.97,"h":68.215,"l":67.97,"n":109,"o":68.17,"t":"2026-09-24T17:30:00Z","v":3137,"vw":68.104882},{"c":68.25,"h":68.27,"l":67.93,"n":173,"o":68.02,"t":"2026-09-24T17:45:00Z","v":7464,"vw":68.041666},{"c":68.24,"h":68.28,"l":68.08,"n":165,"o":68.15,"t":"2026-09-24T18:00:00Z","v":4170,"vw":68.152059},{"c":68.51,"h":68.71,"l":68.37,"n":297,"o":68.37,"t":"2026-09-24T18:15:00Z","v":19316,"vw":68.5454},{"c":68.64,"h":68.64,"l":68.35,"n":239,"o":68.44,"t":"2026-09-24T18:30:00Z","v":5476,"vw":68.430714},{"c":68.6908,"h":68.6908,"l":68.39,"n":278,"o":68.49,"t":"2026-09-24T18:45:00Z","v":4046,"vw":68.568017},{"c":68.295,"h":68.69,"l":68.295,"n":353,"o":68.61,"t":"2026-09-24T19:00:00Z","v":22594,"vw":68.581052},{"c":68.02,"h":68.22,"l":67.93,"n":534,"o":68.22,"t":"2026-09-24T19:15:00Z","v":23571,"vw":68.113819},{"c":68.19,"h":68.27,"l":68.06,"n":937,"o":68.07,"t":"2026-09-24T19:30:00Z","v":38652,"vw":68.19886},{"c":68.34,"h":68.54,"l":68.15,"n":2691,"o":68.22,"t":"2026-09-24T19:45:00Z","v":153411,"vw":68.353292},{"c":68.38,"h":68.38,"l":68.38,"n":32,"o":68.38,"t":"2026-09-24T20:00:00Z","v":91833,"vw":68.38},{"c":69,"h":69,"l":68.76,"n":125,"o":68.76,"t":"2026-09-25T13:30:00Z","v":8562,"vw":68.9083},{"c":68.75,"h":68.9,"l":68.515,"n":25,"o":68.515,"t":"2026-09-25T13:45:00Z","v":1729,"vw":68.832429},{"c":68.38,"h":68.755,"l":68.23,"n":124,"o":68.755,"t":"2026-09-25T14:00:00Z","v":6319,"vw":68.417832},{"c":68.26,"h":68.49,"l":68.26,"n":148,"o":68.38,"t":"2026-09-25T14:15:00Z","v":5543,"vw":68.378017},{"c":68.27,"h":68.42,"l":68.13,"n":92,"o":68.42,"t":"2026-09-25T14:30:00Z","v":4212,"vw":68.215096},{"c":68.15,"h":68.25,"l":68.15,"n":53,"o":68.25,"t":"2026-09-25T14:45:00Z","v":1810,"vw":68.222857},{"c":68.34,"h":68.415,"l":68.2,"n":125,"o":68.2,"t":"2026-09-25T15:00:00Z","v":3401,"vw":68.313496},{"c":68.38,"h":68.415,"l":68.28,"n":94,"o":68.335,"t":"2026-09-25T15:15:00Z","v":3111,"vw":68.358958},{"c":68.32,"h":68.47,"l":68.3,"n":178,"o":68.315,"t":"2026-09-25T15:30:00Z","v":6489,"vw":68.352653},{"c":68.57,"h":68.57,"l":68.1,"n":217,"o":68.26,"t":"2026-09-25T15:45:00Z","v":9440,"vw":68.243383},{"c":69.22,"h":69.42,"l":68.51,"n":502,"o":68.51,"t":"2026-09-25T16:00:00Z","v":42012,"vw":68.868687},{"c":69,"h":69.22,"l":68.85,"n":348,"o":69.195,"t":"2026-09-25T16:15:00Z","v":17336,"vw":69.034951},{"c":68.8,"h":69,"l":68.71,"n":377,"o":69,"t":"2026-09-25T16:30:00Z","v":15347,"vw":68.950953},{"c":68.7,"h":68.8,"l":68.68,"n":59,"o":68.8,"t":"2026-09-25T16:45:00Z","v":1487,"vw":68.72},{"c":68.815,"h":68.815,"l":68.7,"n":71,"o":68.74,"t":"2026-09-25T17:00:00Z","v":2648,"vw":68.738158},{"c":68.55,"h":68.895,"l":68.55,"n":279,"o":68.825,"t":"2026-09-25T17:15:00Z","v":22381,"vw":68.760425},{"c":68.72,"h":68.745,"l":68.52,"n":143,"o":68.61,"t":"2026-09-25T17:30:00Z","v":5035,"vw":68.642203},{"c":68.5,"h":68.715,"l":68.4975,"n":170,"o":68.715,"t":"2026-09-25T17:45:00Z","v":6188,"vw":68.581707},{"c":68.52,"h":68.56,"l":68.42,"n":121,"o":68.49,"t":"2026-09-25T18:00:00Z","v":6056,"vw":68.493021},{"c":68.52,"h":68.765,"l":68.52,"n":314,"o":68.555,"t":"2026-09-25T18:15:00Z","v":15761,"vw":68.638228},{"c":68.475,"h":68.59,"l":68.4475,"n":134,"o":68.59,"t":"2026-09-25T18:30:00Z","v":4979,"vw":68.492009},{"c":68.53,"h":68.635,"l":68.475,"n":302,"o":68.5,"t":"2026-09-25T18:45:00Z","v":13253,"vw":68.53008},{"c":68.6,"h":68.65,"l":68.37,"n":313,"o":68.47,"t":"2026-09-25T19:00:00Z","v":13854,"vw":68.505944},{"c":68.47,"h":68.6,"l":68.42,"n":382,"o":68.6,"t":"2026-09-25T19:15:00Z","v":18796,"vw":68.492643},{"c":68.52,"h":68.57,"l":68.35,"n":829,"o":68.44,"t":"2026-09-25T19:30:00Z","v":41767,"vw":68.478909},{"c":68.64,"h":68.79,"l":68.42,"n":2076,"o":68.51,"t":"2026-09-25T19:45:00Z","v":151817,"vw":68.565903},{"c":68.64,"h":68.64,"l":68.62,"n":21,"o":68.62,"t":"2026-09-25T20:00:00Z","v":91085,"vw":68.639776},{"c":68.94,"h":68.99,"l":67.62,"n":130,"o":68.48,"t":"2026-09-28T13:30:00Z","v":9242,"vw":68.50872},{"c":69.13,"h":69.13,"l":68.735,"n":70,"o":68.79,"t":"2026-09-28T13:45:00Z","v":2256,"vw":68.91096},{"c":69.645,"h":69.75,"l":69.12,"n":259,"o":69.14,"t":"2026-09-28T14:00:00Z","v":10044,"vw":69.438108},{"c":70.285,"h":70.285,"l":69.58,"n":289,"o":69.675,"t":"2026-09-28T14:15:00Z","v":13122,"vw":69.8729},{"c":69.67,"h":70.195,"l":69.65,"n":184,"o":70.195,"t":"2026-09-28T14:30:00Z","v":8479,"vw":69.872889},{"c":69.26,"h":69.66,"l":69.13,"n":389,"o":69.66,"t":"2026-09-28T14:45:00Z","v":14903,"vw":69.426078},{"c":68.95,"h":69.19,"l":68.89,"n":276,"o":69.19,"t":"2026-09-28T15:00:00Z","v":7998,"vw":69.058365},{"c":68.43,"h":68.93,"l":68.21,"n":266,"o":68.93,"t":"2026-09-28T15:15:00Z","v":6542,"vw":68.586182},{"c":68.34,"h":68.59,"l":68.34,"n":159,"o":68.43,"t":"2026-09-28T15:30:00Z","v":3924,"vw":68.481923},{"c":68.34,"h":68.34,"l":68.16,"n":165,"o":68.25,"t":"2026-09-28T15:45:00Z","v":3732,"vw":68.246601},{"c":68.63,"h":68.7,"l":68.34,"n":284,"o":68.34,"t":"2026-09-28T16:00:00Z","v":8649,"vw":68.576116},{"c":69.45,"h":69.45,"l":68.585,"n":323,"o":68.59,"t":"2026-09-28T16:15:00Z","v":10905,"vw":68.937355},{"c":68.87,"h":69.34,"l":68.77,"n":272,"o":69.34,"t":"2026-09-28T16:30:00Z","v":8658,"vw":68.911556},{"c":68.745,"h":68.985,"l":68.67,"n":209,"o":68.985,"t":"2026-09-28T16:45:00Z","v":8647,"vw":68.799976},{"c":69.13,"h":69.41,"l":68.735,"n":432,"o":68.81,"t":"2026-09-28T17:00:00Z","v":13203,"vw":69.080239},{"c":68.805,"h":69.09,"l":68.765,"n":182,"o":68.98,"t":"2026-09-28T17:15:00Z","v":4923,"vw":68.89138},{"c":68.81,"h":68.89,"l":68.65,"n":231,"o":68.755,"t":"2026-09-28T17:30:00Z","v":5983,"vw":68.810188},{"c":68.91,"h":69.085,"l":68.79,"n":229,"o":68.79,"t":"2026-09-28T17:45:00Z","v":5141,"vw":68.937188},{"c":69.485,"h":69.49,"l":68.935,"n":333,"o":68.935,"t":"2026-09-28T18:00:00Z","v":10379,"vw":69.11455},{"c":69.345,"h":69.47,"l":69.315,"n":210,"o":69.425,"t":"2026-09-28T18:15:00Z","v":4280,"vw":69.388374},{"c":69.33,"h":69.43,"l":69.31,"n":264,"o":69.36,"t":"2026-09-28T18:30:00Z","v":6582,"vw":69.35489},{"c":69.3,"h":69.35,"l":69.3,"n":246,"o":69.31,"t":"2026-09-28T18:45:00Z","v":5296,"vw":69.322058},{"c":69.075,"h":69.28,"l":69.075,"n":337,"o":69.28,"t":"2026-09-28T19:00:00Z","v":7239,"vw":69.129678},{"c":69.205,"h":69.205,"l":69.02,"n":507,"o":69.03,"t":"2026-09-28T19:15:00Z","v":12030,"vw":69.109653},{"c":69.195,"h":69.285,"l":69.05,"n":758,"o":69.15,"t":"2026-09-28T19:30:00Z","v":21489,"vw":69.144702},{"c":68.89,"h":69.14,"l":68.695,"n":1835,"o":69.12,"t":"2026-09-28T19:45:00Z","v":62095,"vw":68.909723},{"c":68.91,"h":68.97,"l":68.91,"n":38,"o":68.97,"t":"2026-09-28T20:00:00Z","v":62519,"vw":68.91042},{"c":69.295,"h":69.39,"l":68.64,"n":106,"o":69.2,"t":"2026-09-29T13:30:00Z","v":5376,"vw":69.209252},{"c":68.66,"h":69.02,"l":68.61,"n":46,"o":68.99,"t":"2026-09-29T13:45:00Z","v":4651,"vw":68.87679},{"c":68.25,"h":68.71,"l":68.25,"n":175,"o":68.71,"t":"2026-09-29T14:00:00Z","v":3780,"vw":68.444819},{"c":68.295,"h":68.6699,"l":68.055,"n":306,"o":68.6699,"t":"2026-09-29T14:15:00Z","v":22955,"vw":68.208412},{"c":68.12,"h":68.3,"l":68.03,"n":62,"o":68.29,"t":"2026-09-29T14:30:00Z","v":1947,"vw":68.160454},{"c":68.365,"h":68.43,"l":68.06,"n":253,"o":68.29,"t":"2026-09-29T14:45:00Z","v":12573,"vw":68.207867},{"c":68.09,"h":68.43,"l":68.0801,"n":262,"o":68.355,"t":"2026-09-29T15:00:00Z","v":9648,"vw":68.264489},{"c":67.98,"h":68.28,"l":67.94,"n":208,"o":68.22,"t":"2026-09-29T15:15:00Z","v":7854,"vw":68.076833},{"c":68.41,"h":68.41,"l":67.94,"n":122,"o":67.94,"t":"2026-09-29T15:30:00Z","v":3145,"vw":68.16863},{"c":68.62,"h":68.75,"l":68.38,"n":210,"o":68.41,"t":"2026-09-29T15:45:00Z","v":8594,"vw":68.521848},{"c":68.255,"h":68.75,"l":68.255,"n":372,"o":68.62,"t":"2026-09-29T16:00:00Z","v":18893,"vw":68.522296},{"c":68.47,"h":68.47,"l":68.31,"n":70,"o":68.39,"t":"2026-09-29T16:15:00Z","v":2504,"vw":68.410903},{"c":68.18,"h":68.44,"l":68.17,"n":272,"o":68.37,"t":"2026-09-29T16:30:00Z","v":15432,"vw":68.297925},{"c":68.15,"h":68.265,"l":68.12,"n":126,"o":68.18,"t":"2026-09-29T16:45:00Z","v":6758,"vw":68.167449},{"c":68.31,"h":68.31,"l":68.07,"n":72,"o":68.1,"t":"2026-09-29T17:00:00Z","v":1733,"vw":68.134106},{"c":68.59,"h":68.59,"l":68.225,"n":178,"o":68.225,"t":"2026-09-29T17:15:00Z","v":15195,"vw":68.399434},{"c":68.55,"h":68.62,"l":68.3775,"n":178,"o":68.62,"t":"2026-09-29T17:30:00Z","v":6928,"vw":68.514687},{"c":68.37,"h":68.62,"l":68.37,"n":148,"o":68.47,"t":"2026-09-29T17:45:00Z","v":4486,"vw":68.467947},{"c":68.22,"h":68.72,"l":68.22,"n":238,"o":68.44,"t":"2026-09-29T18:00:00Z","v":8937,"vw":68.496125},{"c":68.68,"h":68.795,"l":68.3,"n":260,"o":68.3,"t":"2026-09-29T18:15:00Z","v":13326,"vw":68.561409},{"c":68.85,"h":69.095,"l":68.58,"n":394,"o":68.59,"t":"2026-09-29T18:30:00Z","v":9493,"vw":68.802562},{"c":68.825,"h":68.89,"l":68.69,"n":219,"o":68.89,"t":"2026-09-29T18:45:00Z","v":6187,"vw":68.755909},{"c":68.87,"h":68.92,"l":68.8,"n":363,"o":68.83,"t":"2026-09-29T19:00:00Z","v":13093,"vw":68.850527},{"c":68.595,"h":68.92,"l":68.54,"n":570,"o":68.87,"t":"2026-09-29T19:15:00Z","v":24832,"vw":68.731641},{"c":68.535,"h":68.65,"l":68.46,"n":662,"o":68.595,"t":"2026-09-29T19:30:00Z","v":25363,"vw":68.573392},{"c":68.56,"h":68.81,"l":68.34,"n":1776,"o":68.55,"t":"2026-09-29T19:45:00Z","v":81812,"vw":68.59174},{"c":68.55,"h":68.55,"l":68.55,"n":39,"o":68.55,"t":"2026-09-29T20:00:00Z","v":70938,"vw":68.55},{"c":68.35,"h":69.445,"l":68.285,"n":116,"o":69.22,"t":"2026-09-30T13:30:00Z","v":7628,"vw":68.93209},{"c":68.34,"h":68.42,"l":68.34,"n":67,"o":68.37,"t":"2026-09-30T13:45:00Z","v":3456,"vw":68.368589},{"c":68.035,"h":68.35,"l":68.03,"n":81,"o":68.295,"t":"2026-09-30T14:00:00Z","v":3682,"vw":68.24984},{"c":67.72,"h":68.295,"l":67.72,"n":123,"o":68.295,"t":"2026-09-30T14:15:00Z","v":4995,"vw":68.07855},{"c":68,"h":68,"l":67.66,"n":160,"o":67.66,"t":"2026-09-30T14:30:00Z","v":8835,"vw":67.750404},{"c":68.025,"h":68.11,"l":67.9,"n":139,"o":67.97,"t":"2026-09-30T14:45:00Z","v":4397,"vw":68.034849},{"c":67.745,"h":68.16,"l":67.745,"n":384,"o":68.16,"t":"2026-09-30T15:00:00Z","v":15007,"vw":68.002173},{"c":67.855,"h":68.03,"l":67.76,"n":174,"o":67.96,"t":"2026-09-30T15:15:00Z","v":5375,"vw":67.910259},{"c":67.625,"h":67.87,"l":67.615,"n":410,"o":67.86,"t":"2026-09-30T15:30:00Z","v":25650,"vw":67.791749},{"c":67.645,"h":67.71,"l":67.54,"n":242,"o":67.625,"t":"2026-09-30T15:45:00Z","v":9141,"vw":67.611843},{"c":67.8,"h":67.95,"l":67.62,"n":448,"o":67.62,"t":"2026-09-30T16:00:00Z","v":23795,"vw":67.812822},{"c":67.845,"h":67.89,"l":67.75,"n":415,"o":67.8,"t":"2026-09-30T16:15:00Z","v":13075,"vw":67.803963},{"c":68.025,"h":68.04,"l":67.77,"n":490,"o":67.79,"t":"2026-09-30T16:30:00Z","v":21396,"vw":67.896323},{"c":67.97,"h":67.9801,"l":67.85,"n":394,"o":67.9801,"t":"2026-09-30T16:45:00Z","v":8418,"vw":67.927737},{"c":68.095,"h":68.14,"l":67.92,"n":268,"o":67.96,"t":"2026-09-30T17:00:00Z","v":8340,"vw":68},{"c":67.855,"h":68.05,"l":67.835,"n":275,"o":68.05,"t":"2026-09-30T17:15:00Z","v":11547,"vw":67.931066},{"c":67.96,"h":68.02,"l":67.855,"n":365,"o":67.855,"t":"2026-09-30T17:30:00Z","v":25335,"vw":67.925465},{"c":67.91,"h":68.05,"l":67.88,"n":470,"o":67.97,"t":"2026-09-30T17:45:00Z","v":16989,"vw":67.956177},{"c":67.745,"h":67.94,"l":67.58,"n":468,"o":67.94,"t":"2026-09-30T18:00:00Z","v":28777,"vw":67.719288},{"c":67.58,"h":67.745,"l":67.55,"n":453,"o":67.72,"t":"2026-09-30T18:15:00Z","v":11824,"vw":67.675492},{"c":67.75,"h":67.77,"l":67.58,"n":468,"o":67.625,"t":"2026-09-30T18:30:00Z","v":24083,"vw":67.671887},{"c":67.68,"h":67.74,"l":67.63,"n":541,"o":67.74,"t":"2026-09-30T18:45:00Z","v":19268,"vw":67.672854},{"c":67.65,"h":67.74,"l":67.6,"n":409,"o":67.65,"t":"2026-09-30T19:00:00Z","v":14198,"vw":67.669297},{"c":67.615,"h":67.68,"l":67.495,"n":509,"o":67.65,"t":"2026-09-30T19:15:00Z","v":16574,"vw":67.600998},{"c":67.86,"h":67.98,"l":67.61,"n":891,"o":67.61,"t":"2026-09-30T19:30:00Z","v":35521,"vw":67.843497},{"c":67.92,"h":67.98,"l":67.59,"n":1713,"o":67.855,"t":"2026-09-30T19:45:00Z","v":86161,"vw":67.787188},{"c":67.92,"h":67.92,"l":67.92,"n":47,"o":67.92,"t":"2026-09-30T20:00:00Z","v":191965,"vw":67.92},{"c":67.365,"h":68.18,"l":67.25,"n":149,"o":67.79,"t":"2026-10-01T13:30:00Z","v":12689,"vw":67.666797},{"c":67.855,"h":68.075,"l":67.315,"n":156,"o":67.315,"t":"2026-10-01T13:45:00Z","v":4929,"vw":67.718568},{"c":67.27,"h":67.48,"l":67.15,"n":63,"o":67.48,"t":"2026-10-01T14:00:00Z","v":2394,"vw":67.279783},{"c":67.22,"h":67.65,"l":67.17,"n":77,"o":67.3,"t":"2026-10-01T14:15:00Z","v":4372,"vw":67.314236},{"c":68.16,"h":68.17,"l":67.365,"n":102,"o":67.38,"t":"2026-10-01T14:30:00Z","v":8857,"vw":67.723472},{"c":68,"h":68.224,"l":67.68,"n":246,"o":68.05,"t":"2026-10-01T14:45:00Z","v":8035,"vw":67.93928},{"c":67.76,"h":67.9375,"l":67.65,"n":310,"o":67.87,"t":"2026-10-01T15:00:00Z","v":16011,"vw":67.763227},{"c":67.8,"h":67.96,"l":67.7325,"n":144,"o":67.755,"t":"2026-10-01T15:15:00Z","v":12338,"vw":67.830892},{"c":68.11,"h":68.28,"l":67.8,"n":128,"o":68.03,"t":"2026-10-01T15:30:00Z","v":4268,"vw":68.029048},{"c":68.95,"h":69.02,"l":68.2,"n":434,"o":68.31,"t":"2026-10-01T15:45:00Z","v":44935,"vw":68.650872},{"c":69.155,"h":69.29,"l":68.925,"n":341,"o":68.925,"t":"2026-10-01T16:00:00Z","v":11334,"vw":69.141104},{"c":69.34,"h":69.37,"l":69.265,"n":80,"o":69.34,"t":"2026-10-01T16:15:00Z","v":1399,"vw":69.32875},{"c":69.29,"h":69.46,"l":69.16,"n":331,"o":69.265,"t":"2026-10-01T16:30:00Z","v":11021,"vw":69.308078},{"c":69.035,"h":69.235,"l":68.99,"n":202,"o":69.23,"t":"2026-10-01T16:45:00Z","v":5985,"vw":69.165733},{"c":69.06,"h":69.345,"l":69.06,"n":257,"o":69.09,"t":"2026-10-01T17:00:00Z","v":12637,"vw":69.140962},{"c":69.36,"h":69.39,"l":68.98,"n":222,"o":68.98,"t":"2026-10-01T17:15:00Z","v":13011,"vw":69.124484},{"c":69.605,"h":69.62,"l":69.3,"n":226,"o":69.45,"t":"2026-10-01T17:30:00Z","v":9367,"vw":69.509014},{"c":69.23,"h":69.58,"l":69.225,"n":316,"o":69.53,"t":"2026-10-01T17:45:00Z","v":12382,"vw":69.420953},{"c":69.17,"h":69.18,"l":69.01,"n":199,"o":69.18,"t":"2026-10-01T18:00:00Z","v":7228,"vw":69.112016},{"c":69.445,"h":69.57,"l":69.13,"n":253,"o":69.15,"t":"2026-10-01T18:15:00Z","v":13222,"vw":69.27848},{"c":69.58,"h":69.625,"l":69.445,"n":163,"o":69.445,"t":"2026-10-01T18:30:00Z","v":5692,"vw":69.559048},{"c":69.495,"h":69.58,"l":69.35,"n":382,"o":69.58,"t":"2026-10-01T18:45:00Z","v":10041,"vw":69.476815},{"c":69.33,"h":69.43,"l":69.315,"n":173,"o":69.43,"t":"2026-10-01T19:00:00Z","v":5410,"vw":69.3724},{"c":69.3575,"h":69.3575,"l":69.34,"n":139,"o":69.34,"t":"2026-10-01T19:15:00Z","v":3300,"vw":69.344318},{"c":69.22,"h":69.39,"l":69.22,"n":675,"o":69.34,"t":"2026-10-01T19:30:00Z","v":20537,"vw":69.315369},{"c":68.89,"h":69.27,"l":68.77,"n":1926,"o":69.17,"t":"2026-10-01T19:45:00Z","v":85171,"vw":69.046814},{"c":68.89,"h":68.89,"l":68.89,"n":25,"o":68.89,"t":"2026-10-01T20:00:00Z","v":72525,"vw":68.89},{"c":67.51,"h":67.51,"l":67.51,"n":1,"o":67.51,"t":"2026-10-01T23:15:00Z","v":100,"vw":67.51},{"c":70.535,"h":70.92,"l":69.45,"n":181,"o":70.2,"t":"2026-10-02T13:30:00Z","v":32070,"vw":70.161129},{"c":70.15,"h":70.62,"l":69.915,"n":288,"o":70.535,"t":"2026-10-02T13:45:00Z","v":35084,"vw":70.074773},{"c":70.15,"h":70.34,"l":69.585,"n":138,"o":69.935,"t":"2026-10-02T14:00:00Z","v":5201,"vw":69.909478},{"c":70.535,"h":70.535,"l":70.225,"n":262,"o":70.23,"t":"2026-10-02T14:15:00Z","v":12576,"vw":70.297114},{"c":70.795,"h":70.795,"l":70.43,"n":103,"o":70.48,"t":"2026-10-02T14:30:00Z","v":16680,"vw":70.558609},{"c":71.3,"h":71.42,"l":70.8475,"n":204,"o":70.85,"t":"2026-10-02T14:45:00Z","v":7325,"vw":71.116078},{"c":71.38,"h":71.4299,"l":71.13,"n":469,"o":71.31,"t":"2026-10-02T15:00:00Z","v":35802,"vw":71.232721},{"c":71.685,"h":71.685,"l":71.1,"n":491,"o":71.3,"t":"2026-10-02T15:15:00Z","v":32413,"vw":71.353941},{"c":72.02,"h":72.36,"l":71.68,"n":273,"o":71.685,"t":"2026-10-02T15:30:00Z","v":12402,"vw":71.906156},{"c":72.325,"h":72.43,"l":72.23,"n":277,"o":72.32,"t":"2026-10-02T15:45:00Z","v":17295,"vw":72.317753},{"c":71.8,"h":72.45,"l":71.715,"n":502,"o":72.32,"t":"2026-10-02T16:00:00Z","v":42267,"vw":71.958852},{"c":71.565,"h":71.93,"l":71.565,"n":161,"o":71.765,"t":"2026-10-02T16:15:00Z","v":7453,"vw":71.640431},{"c":71.425,"h":71.65,"l":71.395,"n":236,"o":71.63,"t":"2026-10-02T16:30:00Z","v":5465,"vw":71.518651},{"c":71.62,"h":71.66,"l":71.485,"n":265,"o":71.485,"t":"2026-10-02T16:45:00Z","v":7038,"vw":71.584754},{"c":71.7975,"h":72.03,"l":71.73,"n":227,"o":71.73,"t":"2026-10-02T17:00:00Z","v":7212,"vw":71.890509},{"c":71.6,"h":71.96,"l":71.6,"n":395,"o":71.7322,"t":"2026-10-02T17:15:00Z","v":23184,"vw":71.762055},{"c":71.92,"h":71.92,"l":71.54,"n":163,"o":71.54,"t":"2026-10-02T17:30:00Z","v":6610,"vw":71.663718},{"c":71.61,"h":71.92,"l":71.61,"n":420,"o":71.81,"t":"2026-10-02T17:45:00Z","v":11107,"vw":71.728083},{"c":71.61,"h":71.695,"l":71.51,"n":107,"o":71.58,"t":"2026-10-02T18:00:00Z","v":2270,"vw":71.623671},{"c":71.94,"h":72.03,"l":71.63,"n":378,"o":71.73,"t":"2026-10-02T18:15:00Z","v":12459,"vw":71.899373},{"c":71.71,"h":71.91,"l":71.69,"n":162,"o":71.91,"t":"2026-10-02T18:30:00Z","v":4779,"vw":71.805126},{"c":71.91,"h":71.92,"l":71.72,"n":275,"o":71.87,"t":"2026-10-02T18:45:00Z","v":5377,"vw":71.809881},{"c":71.93,"h":72.17,"l":71.89,"n":354,"o":71.97,"t":"2026-10-02T19:00:00Z","v":10556,"vw":71.947124},{"c":71.94,"h":71.97,"l":71.81,"n":377,"o":71.97,"t":"2026-10-02T19:15:00Z","v":11217,"vw":71.879847},{"c":71.965,"h":72.07,"l":71.92,"n":556,"o":71.92,"t":"2026-10-02T19:30:00Z","v":16019,"vw":72.010249},{"c":71.73,"h":71.97,"l":71.63,"n":1778,"o":71.93,"t":"2026-10-02T19:45:00Z","v":68212,"vw":71.787912},{"c":71.71,"h":71.71,"l":71.71,"n":31,"o":71.71,"t":"2026-10-02T20:00:00Z","v":66119,"vw":71.71},{"c":71.71,"h":71.71,"l":71.71,"n":6,"o":71.71,"t":"2026-10-02T21:15:00Z","v":2000,"vw":71.71},{"c":70.935,"h":72.48,"l":70.935,"n":161,"o":72.48,"t":"2026-10-05T13:30:00Z","v":6901,"vw":71.4204},{"c":70.855,"h":71.3,"l":70.36,"n":111,"o":70.78,"t":"2026-10-05T13:45:00Z","v":3834,"vw":70.693538},{"c":71.46,"h":71.48,"l":70.705,"n":58,"o":71.15,"t":"2026-10-05T14:00:00Z","v":2905,"vw":70.990847},{"c":71.585,"h":72.02,"l":71.35,"n":81,"o":71.35,"t":"2026-10-05T14:15:00Z","v":2658,"vw":71.7055},{"c":71.34,"h":71.615,"l":71.24,"n":111,"o":71.615,"t":"2026-10-05T14:30:00Z","v":4302,"vw":71.336343},{"c":71.535,"h":71.79,"l":71.45,"n":188,"o":71.46,"t":"2026-10-05T14:45:00Z","v":5982,"vw":71.580293},{"c":71.24,"h":71.43,"l":71.24,"n":15,"o":71.43,"t":"2026-10-05T15:00:00Z","v":455,"vw":71.319167},{"c":71.6,"h":71.7,"l":71.2,"n":111,"o":71.2,"t":"2026-10-05T15:30:00Z","v":3792,"vw":71.55625},{"c":71.78,"h":71.79,"l":71.67,"n":38,"o":71.67,"t":"2026-10-05T15:45:00Z","v":1304,"vw":71.735965},{"c":71.875,"h":71.88,"l":71.78,"n":61,"o":71.79,"t":"2026-10-05T16:00:00Z","v":1783,"vw":71.818048},{"c":71.805,"h":71.84,"l":71.805,"n":34,"o":71.84,"t":"2026-10-05T16:15:00Z","v":533,"vw":71.824293},{"c":71.735,"h":71.9,"l":71.72,"n":101,"o":71.89,"t":"2026-10-05T16:30:00Z","v":4212,"vw":71.774124},{"c":71.67,"h":71.73,"l":71.65,"n":63,"o":71.73,"t":"2026-10-05T16:45:00Z","v":1469,"vw":71.672069},{"c":71.54,"h":71.59,"l":71.53,"n":80,"o":71.55,"t":"2026-10-05T17:00:00Z","v":2379,"vw":71.563237},{"c":71.63,"h":71.63,"l":71.53,"n":135,"o":71.5351,"t":"2026-10-05T17:15:00Z","v":4514,"vw":71.585791},{"c":71.63,"h":71.67,"l":71.55,"n":72,"o":71.67,"t":"2026-10-05T17:30:00Z","v":1977,"vw":71.622133},{"c":71.77,"h":71.77,"l":71.62,"n":57,"o":71.62,"t":"2026-10-05T17:45:00Z","v":2526,"vw":71.752854},{"c":71.65,"h":71.66,"l":71.65,"n":59,"o":71.66,"t":"2026-10-05T18:00:00Z","v":1102,"vw":71.656667},{"c":71.72,"h":71.72,"l":71.72,"n":13,"o":71.72,"t":"2026-10-05T18:15:00Z","v":327,"vw":71.72},{"c":71.675,"h":71.72,"l":71.66,"n":75,"o":71.72,"t":"2026-10-05T18:30:00Z","v":1758,"vw":71.708846},{"c":71.51,"h":71.675,"l":71.51,"n":206,"o":71.675,"t":"2026-10-05T18:45:00Z","v":4662,"vw":71.591007},{"c":71.71,"h":71.71,"l":71.545,"n":132,"o":71.62,"t":"2026-10-05T19:00:00Z","v":3329,"vw":71.637529},{"c":71.58,"h":71.665,"l":71.51,"n":185,"o":71.66,"t":"2026-10-05T19:15:00Z","v":3466,"vw":71.624735},{"c":71.53,"h":71.68,"l":71.53,"n":411,"o":71.585,"t":"2026-10-05T19:30:00Z","v":12125,"vw":71.605445},{"c":71.01,"h":71.51,"l":70.89,"n":1493,"o":71.51,"t":"2026-10-05T19:45:00Z","v":40782,"vw":71.022285},{"c":70.93,"h":70.93,"l":70.93,"n":23,"o":70.93,"t":"2026-10-05T20:00:00Z","v":60464,"vw":70.93},{"c":71.825,"h":71.825,"l":70.94,"n":26,"o":71.66,"t":"2026-10-06T13:30:00Z","v":3239,"vw":71.641458},{"c":71.98,"h":72.11,"l":71.57,"n":234,"o":71.985,"t":"2026-10-06T13:45:00Z","v":9114,"vw":71.933571},{"c":72.12,"h":72.36,"l":72.09,"n":257,"o":72.14,"t":"2026-10-06T14:00:00Z","v":10963,"vw":72.210891},{"c":71.39,"h":72.12,"l":71.39,"n":180,"o":72.12,"t":"2026-10-06T14:15:00Z","v":6911,"vw":71.703697},{"c":71.6,"h":71.88,"l":71.52,"n":141,"o":71.52,"t":"2026-10-06T14:30:00Z","v":8973,"vw":71.699769},{"c":71.61,"h":71.67,"l":71.61,"n":34,"o":71.65,"t":"2026-10-06T14:45:00Z","v":1480,"vw":71.655455},{"c":71.665,"h":71.775,"l":71.49,"n":91,"o":71.49,"t":"2026-10-06T15:00:00Z","v":2880,"vw":71.626175},{"c":71.81,"h":71.86,"l":71.81,"n":19,"o":71.86,"t":"2026-10-06T15:15:00Z","v":387,"vw":71.832936},{"c":71.66,"h":71.73,"l":71.6,"n":71,"o":71.72,"t":"2026-10-06T15:30:00Z","v":3049,"vw":71.660259},{"c":71.78,"h":71.82,"l":71.69,"n":61,"o":71.69,"t":"2026-10-06T15:45:00Z","v":3294,"vw":71.761759},{"c":71.72,"h":71.905,"l":71.72,"n":162,"o":71.77,"t":"2026-10-06T16:00:00Z","v":8254,"vw":71.823292},{"c":71.62,"h":71.68,"l":71.59,"n":123,"o":71.68,"t":"2026-10-06T16:15:00Z","v":3677,"vw":71.629607},{"c":71.61,"h":71.8,"l":71.59,"n":176,"o":71.65,"t":"2026-10-06T16:30:00Z","v":8887,"vw":71.671961},{"c":71.67,"h":71.735,"l":71.61,"n":109,"o":71.66,"t":"2026-10-06T16:45:00Z","v":3795,"vw":71.670417},{"c":71.81,"h":71.81,"l":71.75,"n":21,"o":71.75,"t":"2026-10-06T17:00:00Z","v":571,"vw":71.765},{"c":71.88,"h":71.9,"l":71.815,"n":132,"o":71.815,"t":"2026-10-06T17:15:00Z","v":4367,"vw":71.875109},{"c":71.84,"h":71.925,"l":71.84,"n":34,"o":71.92,"t":"2026-10-06T17:30:00Z","v":1002,"vw":71.9025},{"c":71.7,"h":71.85,"l":71.7,"n":139,"o":71.81,"t":"2026-10-06T17:45:00Z","v":4468,"vw":71.803387},{"c":71.8,"h":71.8,"l":71.73,"n":75,"o":71.76,"t":"2026-10-06T18:00:00Z","v":1466,"vw":71.758314},{"c":71.74,"h":71.805,"l":71.73,"n":113,"o":71.805,"t":"2026-10-06T18:15:00Z","v":3745,"vw":71.759829},{"c":71.72,"h":71.73,"l":71.5901,"n":237,"o":71.69,"t":"2026-10-06T18:30:00Z","v":9225,"vw":71.680625},{"c":71.65,"h":71.75,"l":71.65,"n":134,"o":71.74,"t":"2026-10-06T18:45:00Z","v":4297,"vw":71.689286},{"c":71.48,"h":71.635,"l":71.48,"n":230,"o":71.63,"t":"2026-10-06T19:00:00Z","v":6728,"vw":71.57},{"c":71.345,"h":71.515,"l":71.31,"n":284,"o":71.46,"t":"2026-10-06T19:15:00Z","v":9060,"vw":71.452347},{"c":71.26,"h":71.325,"l":71.215,"n":518,"o":71.31,"t":"2026-10-06T19:30:00Z","v":17378,"vw":71.266221},{"c":71.37,"h":71.525,"l":71.19,"n":1564,"o":71.24,"t":"2026-10-06T19:45:00Z","v":56140,"vw":71.378712},{"c":71.38,"h":71.38,"l":71.38,"n":33,"o":71.38,"t":"2026-10-06T20:00:00Z","v":55294,"vw":71.38},{"c":70.22,"h":70.75,"l":69.0426,"n":79,"o":70.25,"t":"2026-10-07T13:30:00Z","v":4556,"vw":70.219972},{"c":69.705,"h":70.3175,"l":69.705,"n":81,"o":70.3175,"t":"2026-10-07T13:45:00Z","v":1922,"vw":70.087143},{"c":69.475,"h":69.59,"l":69.38,"n":184,"o":69.59,"t":"2026-10-07T14:00:00Z","v":7165,"vw":69.476982},{"c":69.43,"h":69.61,"l":69.33,"n":157,"o":69.565,"t":"2026-10-07T14:15:00Z","v":5940,"vw":69.510026},{"c":69.11,"h":69.43,"l":69.11,"n":117,"o":69.43,"t":"2026-10-07T14:30:00Z","v":3024,"vw":69.303077},{"c":68.89,"h":69.11,"l":68.73,"n":200,"o":69.1,"t":"2026-10-07T14:45:00Z","v":15600,"vw":68.877385},{"c":68.77,"h":68.99,"l":68.77,"n":136,"o":68.905,"t":"2026-10-07T15:00:00Z","v":4905,"vw":68.873787},{"c":68.465,"h":68.71,"l":68.385,"n":132,"o":68.71,"t":"2026-10-07T15:15:00Z","v":3251,"vw":68.542709},{"c":68.57,"h":68.61,"l":68.37,"n":131,"o":68.45,"t":"2026-10-07T15:30:00Z","v":4201,"vw":68.487074},{"c":68.5,"h":68.53,"l":68.385,"n":116,"o":68.52,"t":"2026-10-07T15:45:00Z","v":2557,"vw":68.472279},{"c":68.83,"h":68.865,"l":68.68,"n":130,"o":68.75,"t":"2026-10-07T16:00:00Z","v":4608,"vw":68.761476},{"c":69.01,"h":69.01,"l":68.71,"n":136,"o":68.855,"t":"2026-10-07T16:15:00Z","v":5152,"vw":68.829703},{"c":69.15,"h":69.29,"l":69.0051,"n":252,"o":69.0051,"t":"2026-10-07T16:30:00Z","v":26322,"vw":69.21132},{"c":69.1,"h":69.34,"l":69.04,"n":157,"o":69.34,"t":"2026-10-07T16:45:00Z","v":4349,"vw":69.157632},{"c":69.36,"h":69.36,"l":69.12,"n":201,"o":69.12,"t":"2026-10-07T17:00:00Z","v":6668,"vw":69.287105},{"c":69.37,"h":69.37,"l":69.27,"n":133,"o":69.305,"t":"2026-10-07T17:15:00Z","v":3261,"vw":69.321594},{"c":69.35,"h":69.35,"l":69.31,"n":173,"o":69.32,"t":"2026-10-07T17:30:00Z","v":6497,"vw":69.345405},{"c":69.34,"h":69.395,"l":69.32,"n":136,"o":69.35,"t":"2026-10-07T17:45:00Z","v":3646,"vw":69.351783},{"c":69.17,"h":69.41,"l":69.17,"n":264,"o":69.34,"t":"2026-10-07T18:00:00Z","v":7925,"vw":69.301228},{"c":69.16,"h":69.21,"l":69.06,"n":151,"o":69.145,"t":"2026-10-07T18:15:00Z","v":8054,"vw":69.15668},{"c":69.005,"h":69.16,"l":68.95,"n":192,"o":69.14,"t":"2026-10-07T18:30:00Z","v":4843,"vw":69.09529},{"c":69.055,"h":69.08,"l":68.95,"n":125,"o":69.005,"t":"2026-10-07T18:45:00Z","v":3878,"vw":68.999688},{"c":69.11,"h":69.11,"l":68.93,"n":156,"o":69,"t":"2026-10-07T19:00:00Z","v":4873,"vw":69.005639},{"c":69.43,"h":69.43,"l":69.06,"n":212,"o":69.06,"t":"2026-10-07T19:15:00Z","v":5992,"vw":69.249342},{"c":69.25,"h":69.48,"l":69.165,"n":471,"o":69.42,"t":"2026-10-07T19:30:00Z","v":11999,"vw":69.302323},{"c":69.3,"h":69.48,"l":69.2,"n":1321,"o":69.25,"t":"2026-10-07T19:45:00Z","v":52677,"vw":69.335164},{"c":69.24,"h":69.24,"l":69.24,"n":48,"o":69.24,"t":"2026-10-07T20:00:00Z","v":272476,"vw":69.24},{"c":68.23,"h":69.04,"l":68.13,"n":133,"o":68.62,"t":"2026-10-08T13:30:00Z","v":6724,"vw":68.637276},{"c":68.655,"h":68.655,"l":68.19,"n":44,"o":68.275,"t":"2026-10-08T13:45:00Z","v":1966,"vw":68.375909},{"c":68.49,"h":69.08,"l":68.33,"n":111,"o":68.575,"t":"2026-10-08T14:00:00Z","v":7188,"vw":68.580695},{"c":68.19,"h":68.535,"l":68.19,"n":181,"o":68.33,"t":"2026-10-08T14:15:00Z","v":8472,"vw":68.374495},{"c":68.06,"h":68.21,"l":68.06,"n":126,"o":68.18,"t":"2026-10-08T14:30:00Z","v":3112,"vw":68.141875},{"c":67.96,"h":68.095,"l":67.96,"n":57,"o":68.095,"t":"2026-10-08T14:45:00Z","v":868,"vw":68.0325},{"c":67.715,"h":67.93,"l":67.64,"n":139,"o":67.93,"t":"2026-10-08T15:00:00Z","v":4090,"vw":67.736982},{"c":67.82,"h":67.82,"l":67.55,"n":92,"o":67.55,"t":"2026-10-08T15:15:00Z","v":3970,"vw":67.704547},{"c":67.94,"h":67.94,"l":67.85,"n":109,"o":67.875,"t":"2026-10-08T15:30:00Z","v":3563,"vw":67.865263},{"c":67.97,"h":68.04,"l":67.94,"n":105,"o":67.95,"t":"2026-10-08T15:45:00Z","v":2653,"vw":67.979039},{"c":68.15,"h":68.15,"l":68.04,"n":110,"o":68.04,"t":"2026-10-08T16:00:00Z","v":3159,"vw":68.100357},{"c":68.22,"h":68.79,"l":68.21,"n":275,"o":68.21,"t":"2026-10-08T16:15:00Z","v":10793,"vw":68.452954},{"c":68.415,"h":68.48,"l":68.35,"n":84,"o":68.35,"t":"2026-10-08T16:30:00Z","v":2666,"vw":68.40776},{"c":67.985,"h":68.23,"l":67.79,"n":174,"o":68.23,"t":"2026-10-08T16:45:00Z","v":4853,"vw":68.084239},{"c":68.05,"h":68.05,"l":67.65,"n":184,"o":67.85,"t":"2026-10-08T17:00:00Z","v":5725,"vw":67.838083},{"c":67.895,"h":68.025,"l":67.75,"n":192,"o":68.025,"t":"2026-10-08T17:15:00Z","v":5528,"vw":67.907759},{"c":67.87,"h":68.02,"l":67.685,"n":123,"o":67.985,"t":"2026-10-08T17:30:00Z","v":3670,"vw":67.8285},{"c":67.93,"h":68.14,"l":67.84,"n":259,"o":68.05,"t":"2026-10-08T17:45:00Z","v":8430,"vw":68.012746},{"c":68.215,"h":68.26,"l":67.75,"n":340,"o":67.93,"t":"2026-10-08T18:00:00Z","v":22404,"vw":68.013759},{"c":67.89,"h":68.45,"l":67.89,"n":274,"o":68.215,"t":"2026-10-08T18:15:00Z","v":11801,"vw":68.172903},{"c":67.86,"h":67.87,"l":67.83,"n":75,"o":67.87,"t":"2026-10-08T18:30:00Z","v":1451,"vw":67.85937},{"c":67.75,"h":67.815,"l":67.66,"n":357,"o":67.78,"t":"2026-10-08T18:45:00Z","v":7789,"vw":67.765442},{"c":67.81,"h":67.81,"l":67.44,"n":116,"o":67.69,"t":"2026-10-08T19:00:00Z","v":4088,"vw":67.629172},{"c":68.07,"h":68.2,"l":67.77,"n":281,"o":67.78,"t":"2026-10-08T19:15:00Z","v":9499,"vw":67.927333},{"c":68.07,"h":68.115,"l":67.925,"n":328,"o":67.99,"t":"2026-10-08T19:30:00Z","v":9781,"vw":68.030252},{"c":67.95,"h":68.34,"l":67.82,"n":1290,"o":68.07,"t":"2026-10-08T19:45:00Z","v":55045,"vw":68.03889},{"c":67.95,"h":67.95,"l":67.95,"n":30,"o":67.95,"t":"2026-10-08T20:00:00Z","v":44595,"vw":67.95},{"c":68.13,"h":68.44,"l":68.07,"n":57,"o":68.44,"t":"2026-10-09T13:30:00Z","v":3266,"vw":68.372677},{"c":68.135,"h":68.195,"l":67.74,"n":36,"o":68.195,"t":"2026-10-09T13:45:00Z","v":2148,"vw":68.094549},{"c":68.34,"h":68.605,"l":68.25,"n":196,"o":68.44,"t":"2026-10-09T14:00:00Z","v":7867,"vw":68.401679},{"c":68.49,"h":68.6395,"l":68.355,"n":108,"o":68.6395,"t":"2026-10-09T14:15:00Z","v":4354,"vw":68.475737},{"c":68.525,"h":68.79,"l":68.38,"n":143,"o":68.505,"t":"2026-10-09T14:30:00Z","v":15252,"vw":68.620935},{"c":68.695,"h":68.76,"l":68.54,"n":35,"o":68.68,"t":"2026-10-09T14:45:00Z","v":3755,"vw":68.596861},{"c":68.7198,"h":68.97,"l":68.7198,"n":97,"o":68.735,"t":"2026-10-09T15:00:00Z","v":3282,"vw":68.841951},{"c":68.74,"h":68.88,"l":68.74,"n":74,"o":68.82,"t":"2026-10-09T15:15:00Z","v":3741,"vw":68.785294},{"c":68.65,"h":68.85,"l":68.6494,"n":78,"o":68.74,"t":"2026-10-09T15:30:00Z","v":4230,"vw":68.742844},{"c":68.905,"h":68.905,"l":68.58,"n":103,"o":68.65,"t":"2026-10-09T15:45:00Z","v":5186,"vw":68.759258},{"c":68.975,"h":69.07,"l":68.87,"n":137,"o":68.915,"t":"2026-10-09T16:00:00Z","v":6520,"vw":68.975218},{"c":69.02,"h":69.16,"l":68.95,"n":101,"o":68.96,"t":"2026-10-09T16:15:00Z","v":3202,"vw":69.030584},{"c":69.31,"h":69.36,"l":69.015,"n":189,"o":69.015,"t":"2026-10-09T16:30:00Z","v":6749,"vw":69.254789},{"c":69.36,"h":69.46,"l":69.33,"n":185,"o":69.33,"t":"2026-10-09T16:45:00Z","v":11418,"vw":69.409948},{"c":69.41,"h":69.41,"l":69.4,"n":19,"o":69.4,"t":"2026-10-09T17:00:00Z","v":431,"vw":69.406667},{"c":69.49,"h":69.54,"l":69.43,"n":203,"o":69.43,"t":"2026-10-09T17:15:00Z","v":6538,"vw":69.469981},{"c":69.54,"h":69.6,"l":69.48,"n":271,"o":69.53,"t":"2026-10-09T17:30:00Z","v":8710,"vw":69.537971},{"c":69.66,"h":69.7,"l":69.62,"n":230,"o":69.62,"t":"2026-10-09T17:45:00Z","v":5522,"vw":69.6522},{"c":69.76,"h":69.77,"l":69.645,"n":230,"o":69.7,"t":"2026-10-09T18:00:00Z","v":5602,"vw":69.702627},{"c":69.64,"h":69.83,"l":69.64,"n":203,"o":69.83,"t":"2026-10-09T18:15:00Z","v":7104,"vw":69.704381},{"c":69.8,"h":69.8,"l":69.62,"n":311,"o":69.62,"t":"2026-10-09T18:30:00Z","v":11889,"vw":69.714999},{"c":69.865,"h":69.89,"l":69.78,"n":207,"o":69.8,"t":"2026-10-09T18:45:00Z","v":6888,"vw":69.82546},{"c":69.785,"h":69.86,"l":69.76,"n":295,"o":69.77,"t":"2026-10-09T19:00:00Z","v":13203,"vw":69.81926},{"c":69.745,"h":69.82,"l":69.74,"n":283,"o":69.75,"t":"2026-10-09T19:15:00Z","v":9080,"vw":69.782143},{"c":69.745,"h":69.83,"l":69.73,"n":537,"o":69.75,"t":"2026-10-09T19:30:00Z","v":20066,"vw":69.781741},{"c":69.53,"h":69.81,"l":69.41,"n":1579,"o":69.8,"t":"2026-10-09T19:45:00Z","v":88013,"vw":69.621022},{"c":69.53,"h":69.53,"l":69.53,"n":20,"o":69.53,"t":"2026-10-09T20:00:00Z","v":52255,"vw":69.53},{"c":69.425,"h":69.64,"l":69.21,"n":74,"o":69.28,"t":"2026-10-12T13:30:00Z","v":7039,"vw":69.371074},{"c":69.545,"h":69.585,"l":69.41,"n":114,"o":69.425,"t":"2026-10-12T13:45:00Z","v":5321,"vw":69.468314},{"c":69.535,"h":69.59,"l":69.33,"n":364,"o":69.39,"t":"2026-10-12T14:00:00Z","v":13341,"vw":69.480203},{"c":69.405,"h":69.5224,"l":69.33,"n":247,"o":69.47,"t":"2026-10-12T14:15:00Z","v":7904,"vw":69.395769},{"c":69.3725,"h":69.51,"l":69.37,"n":278,"o":69.48,"t":"2026-10-12T14:30:00Z","v":10941,"vw":69.432539},{"c":69.69,"h":69.735,"l":69.415,"n":226,"o":69.425,"t":"2026-10-12T14:45:00Z","v":5914,"vw":69.596167},{"c":69.71,"h":69.78,"l":69.695,"n":182,"o":69.71,"t":"2026-10-12T15:00:00Z","v":8568,"vw":69.710301},{"c":69.82,"h":69.9,"l":69.65,"n":243,"o":69.65,"t":"2026-10-12T15:15:00Z","v":12836,"vw":69.792708},{"c":70.01,"h":70.01,"l":69.78,"n":138,"o":69.89,"t":"2026-10-12T15:30:00Z","v":3460,"vw":69.884376},{"c":69.92,"h":70.01,"l":69.86,"n":277,"o":70.01,"t":"2026-10-12T15:45:00Z","v":18041,"vw":69.939452},{"c":69.62,"h":69.885,"l":69.62,"n":244,"o":69.885,"t":"2026-10-12T16:00:00Z","v":6666,"vw":69.717578},{"c":69.2,"h":69.73,"l":69.2,"n":236,"o":69.61,"t":"2026-10-12T16:15:00Z","v":12564,"vw":69.565552},{"c":69.22,"h":69.285,"l":69.22,"n":43,"o":69.285,"t":"2026-10-12T16:30:00Z","v":1105,"vw":69.240101},{"c":69.28,"h":69.3,"l":69.205,"n":82,"o":69.205,"t":"2026-10-12T16:45:00Z","v":3128,"vw":69.265389},{"c":69.53,"h":69.53,"l":69.34,"n":213,"o":69.34,"t":"2026-10-12T17:00:00Z","v":8285,"vw":69.432047},{"c":69.61,"h":69.6499,"l":69.53,"n":63,"o":69.57,"t":"2026-10-12T17:15:00Z","v":1819,"vw":69.586709},{"c":69.67,"h":69.73,"l":69.615,"n":110,"o":69.615,"t":"2026-10-12T17:30:00Z","v":4279,"vw":69.680021},{"c":69.66,"h":69.67,"l":69.66,"n":27,"o":69.67,"t":"2026-10-12T17:45:00Z","v":537,"vw":69.665349},{"c":69.58,"h":69.67,"l":69.58,"n":86,"o":69.67,"t":"2026-10-12T18:00:00Z","v":3971,"vw":69.638577},{"c":69.56,"h":69.56,"l":69.505,"n":34,"o":69.51,"t":"2026-10-12T18:15:00Z","v":722,"vw":69.520588},{"c":69.45,"h":69.47,"l":69.3559,"n":135,"o":69.47,"t":"2026-10-12T18:30:00Z","v":4946,"vw":69.413256},{"c":69.225,"h":69.43,"l":69.18,"n":180,"o":69.375,"t":"2026-10-12T18:45:00Z","v":6112,"vw":69.316304},{"c":69.145,"h":69.27,"l":69.14,"n":132,"o":69.2425,"t":"2026-10-12T19:00:00Z","v":3679,"vw":69.199036},{"c":68.88,"h":69.135,"l":68.88,"n":173,"o":69.135,"t":"2026-10-12T19:15:00Z","v":3484,"vw":68.993572},{"c":68.93,"h":69.05,"l":68.91,"n":506,"o":68.91,"t":"2026-10-12T19:30:00Z","v":15905,"vw":68.988767},{"c":68.86,"h":69.06,"l":68.74,"n":1308,"o":68.945,"t":"2026-10-12T19:45:00Z","v":55521,"vw":68.872976},{"c":68.89,"h":68.89,"l":68.89,"n":22,"o":68.89,"t":"2026-10-12T20:00:00Z","v":46888,"vw":68.89},{"c":68.79,"h":69.5,"l":68.41,"n":79,"o":68.41,"t":"2026-10-13T13:30:00Z","v":8403,"vw":69.13925},{"c":69.0125,"h":69.46,"l":68.77,"n":119,"o":69.19,"t":"2026-10-13T13:45:00Z","v":6701,"vw":69.102293},{"c":68.97,"h":68.97,"l":68.65,"n":36,"o":68.96,"t":"2026-10-13T14:00:00Z","v":2707,"vw":68.937984},{"c":68.5,"h":68.99,"l":68.48,"n":96,"o":68.99,"t":"2026-10-13T14:15:00Z","v":4292,"vw":68.688167},{"c":68.545,"h":68.89,"l":68.41,"n":127,"o":68.41,"t":"2026-10-13T14:30:00Z","v":6755,"vw":68.614087},{"c":68.685,"h":68.71,"l":68.49,"n":90,"o":68.625,"t":"2026-10-13T14:45:00Z","v":4496,"vw":68.605116},{"c":68.735,"h":68.79,"l":68.62,"n":99,"o":68.685,"t":"2026-10-13T15:00:00Z","v":3567,"vw":68.727505},{"c":68.41,"h":68.735,"l":68.41,"n":160,"o":68.735,"t":"2026-10-13T15:15:00Z","v":7586,"vw":68.62877},{"c":68.18,"h":68.4631,"l":68.04,"n":190,"o":68.4631,"t":"2026-10-13T15:30:00Z","v":12994,"vw":68.152994},{"c":68.4523,"h":68.56,"l":68.22,"n":206,"o":68.22,"t":"2026-10-13T15:45:00Z","v":8927,"vw":68.466142},{"c":68.33,"h":68.56,"l":68.33,"n":136,"o":68.56,"t":"2026-10-13T16:00:00Z","v":7132,"vw":68.498068},{"c":68.76,"h":68.795,"l":68.42,"n":145,"o":68.42,"t":"2026-10-13T16:15:00Z","v":7757,"vw":68.588404},{"c":68.86,"h":68.9,"l":68.805,"n":121,"o":68.805,"t":"2026-10-13T16:30:00Z","v":3711,"vw":68.861765},{"c":68.78,"h":69.04,"l":68.78,"n":207,"o":68.81,"t":"2026-10-13T16:45:00Z","v":10097,"vw":68.942225},{"c":68.85,"h":68.85,"l":68.75,"n":47,"o":68.77,"t":"2026-10-13T17:00:00Z","v":1393,"vw":68.817778},{"c":69,"h":69.09,"l":68.92,"n":203,"o":68.92,"t":"2026-10-13T17:15:00Z","v":5107,"vw":69.023041},{"c":69.18,"h":69.18,"l":69.06,"n":184,"o":69.06,"t":"2026-10-13T17:30:00Z","v":5416,"vw":69.141015},{"c":69.17,"h":69.175,"l":69,"n":198,"o":69.175,"t":"2026-10-13T17:45:00Z","v":8202,"vw":69.107258},{"c":69.495,"h":69.59,"l":69.21,"n":268,"o":69.21,"t":"2026-10-13T18:00:00Z","v":4928,"vw":69.381563},{"c":69.51,"h":69.67,"l":69.41,"n":140,"o":69.49,"t":"2026-10-13T18:15:00Z","v":4042,"vw":69.561299},{"c":69.415,"h":69.47,"l":69.34,"n":63,"o":69.45,"t":"2026-10-13T18:30:00Z","v":2326,"vw":69.413667},{"c":69.4,"h":69.4075,"l":69.24,"n":212,"o":69.37,"t":"2026-10-13T18:45:00Z","v":5531,"vw":69.336439},{"c":69.6,"h":69.6,"l":69.385,"n":206,"o":69.44,"t":"2026-10-13T19:00:00Z","v":5945,"vw":69.444268},{"c":69.61,"h":69.815,"l":69.46,"n":347,"o":69.61,"t":"2026-10-13T19:15:00Z","v":11572,"vw":69.632425},{"c":69.58,"h":69.67,"l":69.58,"n":382,"o":69.65,"t":"2026-10-13T19:30:00Z","v":10303,"vw":69.619709},{"c":69.43,"h":69.605,"l":69.36,"n":1118,"o":69.59,"t":"2026-10-13T19:45:00Z","v":41193,"vw":69.533479},{"c":69.46,"h":69.52,"l":69.46,"n":29,"o":69.52,"t":"2026-10-13T20:00:00Z","v":55595,"vw":69.460129},{"c":68.495,"h":69.08,"l":68.16,"n":39,"o":68.16,"t":"2026-10-14T13:30:00Z","v":2671,"vw":68.387756},{"c":68.47,"h":68.58,"l":67.76,"n":294,"o":67.8896,"t":"2026-10-14T13:45:00Z","v":11538,"vw":68.0534},{"c":68.25,"h":68.4915,"l":68.12,"n":218,"o":68.37,"t":"2026-10-14T14:00:00Z","v":7591,"vw":68.354046},{"c":68.17,"h":68.36,"l":68.17,"n":188,"o":68.25,"t":"2026-10-14T14:15:00Z","v":8066,"vw":68.27596},{"c":68.28,"h":68.38,"l":68.17,"n":125,"o":68.21,"t":"2026-10-14T14:30:00Z","v":3785,"vw":68.325},{"c":68.16,"h":68.3,"l":67.98,"n":150,"o":68.3,"t":"2026-10-14T14:45:00Z","v":4238,"vw":68.155},{"c":68.04,"h":68.17,"l":67.96,"n":172,"o":68.16,"t":"2026-10-14T15:00:00Z","v":5296,"vw":68.054742},{"c":68.14,"h":68.2,"l":68.09,"n":117,"o":68.14,"t":"2026-10-14T15:15:00Z","v":2423,"vw":68.133333},{"c":67.91,"h":68.14,"l":67.91,"n":132,"o":68.14,"t":"2026-10-14T15:30:00Z","v":4399,"vw":68.010729},{"c":67.795,"h":68,"l":67.795,"n":169,"o":68,"t":"2026-10-14T15:45:00Z","v":4951,"vw":67.931048},{"c":67.85,"h":67.99,"l":67.83,"n":219,"o":67.9,"t":"2026-10-14T16:00:00Z","v":7338,"vw":67.910935},{"c":67.71,"h":67.815,"l":67.71,"n":102,"o":67.81,"t":"2026-10-14T16:15:00Z","v":2474,"vw":67.761218},{"c":68.03,"h":68.03,"l":67.82,"n":225,"o":67.85,"t":"2026-10-14T16:30:00Z","v":6026,"vw":67.90925},{"c":68.19,"h":68.19,"l":68.035,"n":135,"o":68.035,"t":"2026-10-14T16:45:00Z","v":3844,"vw":68.098556},{"c":67.89,"h":68.095,"l":67.88,"n":115,"o":68.095,"t":"2026-10-14T17:00:00Z","v":2281,"vw":67.960625},{"c":67.82,"h":67.91,"l":67.75,"n":79,"o":67.75,"t":"2026-10-14T17:15:00Z","v":2666,"vw":67.818437},{"c":67.67,"h":67.82,"l":67.63,"n":186,"o":67.82,"t":"2026-10-14T17:30:00Z","v":6396,"vw":67.688113},{"c":67.455,"h":67.66,"l":67.455,"n":182,"o":67.66,"t":"2026-10-14T17:45:00Z","v":3317,"vw":67.553462},{"c":67.58,"h":67.58,"l":67.255,"n":306,"o":67.455,"t":"2026-10-14T18:00:00Z","v":8892,"vw":67.435775},{"c":67.51,"h":67.79,"l":67.51,"n":284,"o":67.575,"t":"2026-10-14T18:15:00Z","v":6658,"vw":67.665382},{"c":67.645,"h":67.715,"l":67.605,"n":137,"o":67.635,"t":"2026-10-14T18:30:00Z","v":4820,"vw":67.656579},{"c":67.6,"h":67.67,"l":67.58,"n":210,"o":67.645,"t":"2026-10-14T18:45:00Z","v":4894,"vw":67.627235},{"c":67.7281,"h":67.78,"l":67.58,"n":405,"o":67.58,"t":"2026-10-14T19:00:00Z","v":12195,"vw":67.667953},{"c":67.93,"h":68.035,"l":67.67,"n":275,"o":67.67,"t":"2026-10-14T19:15:00Z","v":8196,"vw":67.848456},{"c":68.135,"h":68.23,"l":67.99,"n":505,"o":68.02,"t":"2026-10-14T19:30:00Z","v":11887,"vw":68.117181},{"c":68.24,"h":68.33,"l":68.05,"n":1172,"o":68.11,"t":"2026-10-14T19:45:00Z","v":42820,"vw":68.156052},{"c":68.18,"h":68.18,"l":68.18,"n":25,"o":68.18,"t":"2026-10-14T20:00:00Z","v":62894,"vw":68.18},{"c":68.28,"h":68.28,"l":68.28,"n":2,"o":68.28,"t":"2026-10-15T08:00:00Z","v":122,"vw":68.28},{"c":67.535,"h":68.205,"l":67.535,"n":42,"o":67.72,"t":"2026-10-15T13:30:00Z","v":3711,"vw":67.786728},{"c":66.935,"h":67.485,"l":66.34,"n":145,"o":67.37,"t":"2026-10-15T13:45:00Z","v":11604,"vw":66.929793},{"c":66.97,"h":67.51,"l":66.6325,"n":190,"o":66.915,"t":"2026-10-15T14:00:00Z","v":7575,"vw":67.132422},{"c":66.93,"h":67.32,"l":66.78,"n":178,"o":67.12,"t":"2026-10-15T14:15:00Z","v":5022,"vw":67.013992},{"c":67.3,"h":67.3,"l":66.68,"n":161,"o":66.74,"t":"2026-10-15T14:30:00Z","v":4257,"vw":66.966559},{"c":67.15,"h":67.285,"l":67.15,"n":48,"o":67.21,"t":"2026-10-15T14:45:00Z","v":1059,"vw":67.207143},{"c":67.305,"h":67.34,"l":67.23,"n":159,"o":67.33,"t":"2026-10-15T15:00:00Z","v":4922,"vw":67.272576},{"c":67.26,"h":67.52,"l":67.25,"n":132,"o":67.52,"t":"2026-10-15T15:15:00Z","v":2763,"vw":67.361209},{"c":67.11,"h":67.18,"l":66.92,"n":100,"o":67.16,"t":"2026-10-15T15:30:00Z","v":4082,"vw":67.048269},{"c":67.095,"h":67.185,"l":67.06,"n":190,"o":67.125,"t":"2026-10-15T15:45:00Z","v":8573,"vw":67.132861},{"c":66.9,"h":67.28,"l":66.9,"n":253,"o":67.22,"t":"2026-10-15T16:00:00Z","v":8068,"vw":67.133774},{"c":66.79,"h":66.97,"l":66.79,"n":107,"o":66.92,"t":"2026-10-15T16:15:00Z","v":3367,"vw":66.915443},{"c":66.6701,"h":66.91,"l":66.6701,"n":151,"o":66.87,"t":"2026-10-15T16:30:00Z","v":8720,"vw":66.824484},{"c":66.89,"h":66.895,"l":66.67,"n":111,"o":66.67,"t":"2026-10-15T16:45:00Z","v":2175,"vw":66.792394},{"c":66.83,"h":66.92,"l":66.815,"n":146,"o":66.895,"t":"2026-10-15T17:00:00Z","v":5181,"vw":66.860011},{"c":66.84,"h":66.95,"l":66.8,"n":141,"o":66.835,"t":"2026-10-15T17:15:00Z","v":5867,"vw":66.853894},{"c":66.85,"h":67.1,"l":66.85,"n":138,"o":66.95,"t":"2026-10-15T17:30:00Z","v":5024,"vw":66.997072},{"c":66.92,"h":66.92,"l":66.78,"n":65,"o":66.8,"t":"2026-10-15T17:45:00Z","v":1688,"vw":66.831403},{"c":66.94,"h":67,"l":66.865,"n":160,"o":66.98,"t":"2026-10-15T18:00:00Z","v":4132,"vw":66.935279},{"c":66.95,"h":66.96,"l":66.84,"n":120,"o":66.85,"t":"2026-10-15T18:15:00Z","v":3168,"vw":66.894702},{"c":66.955,"h":66.955,"l":66.92,"n":122,"o":66.93,"t":"2026-10-15T18:30:00Z","v":3450,"vw":66.936278},{"c":67.18,"h":67.18,"l":66.995,"n":234,"o":67.01,"t":"2026-10-15T18:45:00Z","v":4935,"vw":67.083049},{"c":67.455,"h":67.46,"l":67.31,"n":183,"o":67.31,"t":"2026-10-15T19:00:00Z","v":4218,"vw":67.364737},{"c":67.765,"h":67.83,"l":67.575,"n":223,"o":67.58,"t":"2026-10-15T19:15:00Z","v":5270,"vw":67.772048},{"c":67.77,"h":67.89,"l":67.765,"n":389,"o":67.765,"t":"2026-10-15T19:30:00Z","v":7367,"vw":67.79828},{"c":67.91,"h":67.91,"l":67.6,"n":1358,"o":67.826,"t":"2026-10-15T19:45:00Z","v":42505,"vw":67.754237},{"c":67.86,"h":67.93,"l":67.86,"n":23,"o":67.93,"t":"2026-10-15T20:00:00Z","v":49210,"vw":67.860561},{"c":67.97,"h":68.4,"l":67.915,"n":34,"o":67.92,"t":"2026-10-16T13:30:00Z","v":4596,"vw":67.95233},{"c":68.53,"h":68.585,"l":68.17,"n":113,"o":68.51,"t":"2026-10-16T13:45:00Z","v":7058,"vw":68.515824},{"c":67.95,"h":68.665,"l":67.95,"n":122,"o":68.31,"t":"2026-10-16T14:00:00Z","v":4028,"vw":68.255588},{"c":68.385,"h":68.4,"l":67.96,"n":100,"o":67.96,"t":"2026-10-16T14:15:00Z","v":3616,"vw":68.280852},{"c":67.9,"h":68.38,"l":67.9,"n":120,"o":68.31,"t":"2026-10-16T14:30:00Z","v":3479,"vw":68.217925},{"c":68.095,"h":68.255,"l":68.025,"n":90,"o":68.025,"t":"2026-10-16T14:45:00Z","v":6945,"vw":68.10904},{"c":67.62,"h":68.11,"l":67.6,"n":124,"o":68.11,"t":"2026-10-16T15:00:00Z","v":3408,"vw":67.866238},{"c":67.9,"h":67.9,"l":67.33,"n":154,"o":67.62,"t":"2026-10-16T15:15:00Z","v":4924,"vw":67.574436},{"c":67.605,"h":67.78,"l":67.5601,"n":135,"o":67.68,"t":"2026-10-16T15:30:00Z","v":5593,"vw":67.703651},{"c":67.57,"h":67.71,"l":67.49,"n":136,"o":67.53,"t":"2026-10-16T15:45:00Z","v":6345,"vw":67.594773},{"c":67.545,"h":67.71,"l":67.52,"n":171,"o":67.62,"t":"2026-10-16T16:00:00Z","v":5410,"vw":67.591633},{"c":67.935,"h":67.965,"l":67.64,"n":204,"o":67.64,"t":"2026-10-16T16:15:00Z","v":13454,"vw":67.898563},{"c":67.86,"h":67.985,"l":67.84,"n":179,"o":67.95,"t":"2026-10-16T16:30:00Z","v":7896,"vw":67.939719},{"c":67.7,"h":67.87,"l":67.7,"n":122,"o":67.87,"t":"2026-10-16T16:45:00Z","v":9229,"vw":67.821762},{"c":67.52,"h":67.66,"l":67.435,"n":91,"o":67.66,"t":"2026-10-16T17:00:00Z","v":2885,"vw":67.587647},{"c":67.48,"h":67.535,"l":67.395,"n":78,"o":67.535,"t":"2026-10-16T17:15:00Z","v":3480,"vw":67.492188},{"c":67.79,"h":67.83,"l":67.5,"n":177,"o":67.5,"t":"2026-10-16T17:30:00Z","v":6827,"vw":67.723814},{"c":67.53,"h":67.67,"l":67.51,"n":52,"o":67.67,"t":"2026-10-16T17:45:00Z","v":1512,"vw":67.587222},{"c":67.31,"h":67.41,"l":67.24,"n":113,"o":67.38,"t":"2026-10-16T18:00:00Z","v":2782,"vw":67.331807},{"c":67.36,"h":67.43,"l":67.21,"n":99,"o":67.4,"t":"2026-10-16T18:15:00Z","v":2362,"vw":67.3425},{"c":67.2875,"h":67.34,"l":67.2875,"n":97,"o":67.29,"t":"2026-10-16T18:30:00Z","v":3367,"vw":67.30875},{"c":67.375,"h":67.38,"l":67.29,"n":136,"o":67.35,"t":"2026-10-16T18:45:00Z","v":4051,"vw":67.336249},{"c":67.47,"h":67.47,"l":67.22,"n":151,"o":67.42,"t":"2026-10-16T19:00:00Z","v":4209,"vw":67.351539},{"c":67.41,"h":67.53,"l":67.41,"n":182,"o":67.465,"t":"2026-10-16T19:15:00Z","v":6006,"vw":67.487167},{"c":67.62,"h":67.62,"l":67.36,"n":390,"o":67.51,"t":"2026-10-16T19:30:00Z","v":14373,"vw":67.45817},{"c":67.64,"h":67.91,"l":67.47,"n":1187,"o":67.62,"t":"2026-10-16T19:45:00Z","v":43654,"vw":67.650831},{"c":67.64,"h":67.64,"l":67.64,"n":29,"o":67.64,"t":"2026-10-16T20:00:00Z","v":75842,"vw":67.64},{"c":67.41,"h":67.58,"l":67.4,"n":13,"o":67.58,"t":"2026-10-19T13:15:00Z","v":1791,"vw":67.496364},{"c":67.14,"h":68.16,"l":66.99,"n":48,"o":67.62,"t":"2026-10-19T13:30:00Z","v":16675,"vw":67.649469},{"c":66.7275,"h":67.58,"l":66.56,"n":230,"o":67.01,"t":"2026-10-19T13:45:00Z","v":12161,"vw":67.011534},{"c":67.125,"h":67.125,"l":66.62,"n":109,"o":66.735,"t":"2026-10-19T14:00:00Z","v":4615,"vw":66.883882},{"c":67.3625,"h":67.3625,"l":66.91,"n":131,"o":67.16,"t":"2026-10-19T14:15:00Z","v":5955,"vw":67.13427},{"c":67.31,"h":67.38,"l":67.07,"n":179,"o":67.38,"t":"2026-10-19T14:30:00Z","v":8523,"vw":67.169569},{"c":67.35,"h":67.415,"l":67.16,"n":104,"o":67.35,"t":"2026-10-19T14:45:00Z","v":3726,"vw":67.322826},{"c":67.75,"h":67.75,"l":67.42,"n":82,"o":67.48,"t":"2026-10-19T15:00:00Z","v":3201,"vw":67.604455},{"c":68,"h":68.08,"l":67.89,"n":85,"o":67.89,"t":"2026-10-19T15:15:00Z","v":3411,"vw":68.001428},{"c":67.93,"h":68.01,"l":67.92,"n":162,"o":67.92,"t":"2026-10-19T15:30:00Z","v":7091,"vw":67.936053},{"c":67.88,"h":67.935,"l":67.79,"n":58,"o":67.935,"t":"2026-10-19T15:45:00Z","v":1850,"vw":67.865784},{"c":67.5675,"h":67.82,"l":67.5675,"n":109,"o":67.82,"t":"2026-10-19T16:00:00Z","v":3281,"vw":67.707344},{"c":67.525,"h":67.72,"l":67.525,"n":103,"o":67.555,"t":"2026-10-19T16:15:00Z","v":4287,"vw":67.570417},{"c":67.55,"h":67.57,"l":67.3901,"n":99,"o":67.48,"t":"2026-10-19T16:30:00Z","v":5806,"vw":67.51996},{"c":67.455,"h":67.54,"l":67.455,"n":89,"o":67.51,"t":"2026-10-19T16:45:00Z","v":3112,"vw":67.508684},{"c":67.48,"h":67.5,"l":67.32,"n":115,"o":67.465,"t":"2026-10-19T17:00:00Z","v":2834,"vw":67.431178},{"c":67.33,"h":67.5258,"l":67.33,"n":30,"o":67.45,"t":"2026-10-19T17:15:00Z","v":630,"vw":67.44283},{"c":67.475,"h":67.54,"l":67.3301,"n":44,"o":67.3301,"t":"2026-10-19T17:30:00Z","v":1722,"vw":67.455675},{"c":67.5,"h":67.5,"l":67.335,"n":138,"o":67.44,"t":"2026-10-19T17:45:00Z","v":5517,"vw":67.419327},{"c":67.47,"h":67.54,"l":67.47,"n":128,"o":67.5,"t":"2026-10-19T18:00:00Z","v":3058,"vw":67.497519},{"c":67.31,"h":67.55,"l":67.31,"n":100,"o":67.55,"t":"2026-10-19T18:15:00Z","v":3647,"vw":67.468558},{"c":67.41,"h":67.45,"l":67.405,"n":37,"o":67.43,"t":"2026-10-19T18:30:00Z","v":1987,"vw":67.433458},{"c":67.5,"h":67.55,"l":67.45,"n":172,"o":67.45,"t":"2026-10-19T18:45:00Z","v":6797,"vw":67.496579},{"c":67.495,"h":67.55,"l":67.46,"n":197,"o":67.51,"t":"2026-10-19T19:00:00Z","v":5182,"vw":67.508273},{"c":67.86,"h":67.94,"l":67.52,"n":221,"o":67.54,"t":"2026-10-19T19:15:00Z","v":9381,"vw":67.633136},{"c":67.9,"h":67.96,"l":67.765,"n":320,"o":67.84,"t":"2026-10-19T19:30:00Z","v":9173,"vw":67.862548},{"c":67.75,"h":67.95,"l":67.56,"n":1251,"o":67.94,"t":"2026-10-19T19:45:00Z","v":48861,"vw":67.689271},{"c":67.72,"h":67.72,"l":67.72,"n":30,"o":67.72,"t":"2026-10-19T20:00:00Z","v":44581,"vw":67.72},{"c":66.75,"h":67.3,"l":66.535,"n":151,"o":67.26,"t":"2026-10-20T13:30:00Z","v":6981,"vw":66.940083},{"c":66.97,"h":66.99,"l":66.355,"n":141,"o":66.885,"t":"2026-10-20T13:45:00Z","v":4893,"vw":66.63463},{"c":66.93,"h":67.14,"l":66.715,"n":208,"o":66.99,"t":"2026-10-20T14:00:00Z","v":8684,"vw":66.915847},{"c":68,"h":68,"l":66.93,"n":81,"o":67.02,"t":"2026-10-20T14:15:00Z","v":1819,"vw":67.261954},{"c":68.15,"h":68.155,"l":67.86,"n":128,"o":67.98,"t":"2026-10-20T14:30:00Z","v":6276,"vw":67.943018},{"c":68.19,"h":68.22,"l":68,"n":188,"o":68.13,"t":"2026-10-20T14:45:00Z","v":9135,"vw":68.155926},{"c":67.67,"h":68.43,"l":67.5,"n":194,"o":68.19,"t":"2026-10-20T15:00:00Z","v":4330,"vw":67.98118},{"c":67.88,"h":67.91,"l":67.45,"n":70,"o":67.45,"t":"2026-10-20T15:15:00Z","v":3244,"vw":67.815488},{"c":68.025,"h":68.025,"l":67.62,"n":267,"o":67.815,"t":"2026-10-20T15:30:00Z","v":6742,"vw":67.799078},{"c":67.9,"h":68.025,"l":67.825,"n":153,"o":67.96,"t":"2026-10-20T15:45:00Z","v":4321,"vw":67.917826},{"c":67.97,"h":67.975,"l":67.965,"n":38,"o":67.975,"t":"2026-10-20T16:00:00Z","v":1090,"vw":67.970712},{"c":67.98,"h":68.05,"l":67.83,"n":237,"o":67.8985,"t":"2026-10-20T16:15:00Z","v":7991,"vw":67.911386},{"c":68.02,"h":68.09,"l":67.84,"n":84,"o":67.95,"t":"2026-10-20T16:30:00Z","v":2589,"vw":67.965971},{"c":67.84,"h":68.065,"l":67.665,"n":184,"o":68.035,"t":"2026-10-20T16:45:00Z","v":7051,"vw":67.926074},{"c":67.9,"h":67.91,"l":67.8,"n":101,"o":67.87,"t":"2026-10-20T17:00:00Z","v":2752,"vw":67.857273},{"c":67.855,"h":68.02,"l":67.855,"n":163,"o":67.99,"t":"2026-10-20T17:15:00Z","v":6174,"vw":67.928536},{"c":68.11,"h":68.11,"l":67.94,"n":71,"o":67.94,"t":"2026-10-20T17:30:00Z","v":2850,"vw":68.001669},{"c":67.97,"h":68.18,"l":67.92,"n":157,"o":67.92,"t":"2026-10-20T17:45:00Z","v":5384,"vw":68.076424},{"c":67.975,"h":68.055,"l":67.93,"n":132,"o":68.03,"t":"2026-10-20T18:00:00Z","v":4740,"vw":67.969626},{"c":68.095,"h":68.1025,"l":67.89,"n":273,"o":67.99,"t":"2026-10-20T18:15:00Z","v":9127,"vw":67.951609},{"c":67.95,"h":68.19,"l":67.95,"n":174,"o":68.09,"t":"2026-10-20T18:30:00Z","v":4374,"vw":68.051175},{"c":68.13,"h":68.13,"l":68.02,"n":35,"o":68.02,"t":"2026-10-20T18:45:00Z","v":1507,"vw":68.066},{"c":68.17,"h":68.17,"l":68.06,"n":179,"o":68.13,"t":"2026-10-20T19:00:00Z","v":6832,"vw":68.133895},{"c":68.17,"h":68.2,"l":68.11,"n":250,"o":68.2,"t":"2026-10-20T19:15:00Z","v":7687,"vw":68.164775},{"c":68.06,"h":68.13,"l":67.905,"n":270,"o":68.13,"t":"2026-10-20T19:30:00Z","v":6626,"vw":68.013585},{"c":68.1,"h":68.165,"l":67.97,"n":731,"o":68.12,"t":"2026-10-20T19:45:00Z","v":18807,"vw":68.0701},{"c":68.04,"h":68.04,"l":68.04,"n":32,"o":68.04,"t":"2026-10-20T20:00:00Z","v":56744,"vw":68.04},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-21T12:15:00Z","v":146,"vw":68.5},{"c":68.75,"h":69.6495,"l":67.35,"n":165,"o":67.35,"t":"2026-10-21T13:30:00Z","v":10250,"vw":69.008435},{"c":69,"h":69.1966,"l":68.88,"n":119,"o":69.17,"t":"2026-10-21T13:45:00Z","v":2958,"vw":69.021113},{"c":68.51,"h":69.17,"l":68.07,"n":134,"o":68.75,"t":"2026-10-21T14:00:00Z","v":5554,"vw":68.430413},{"c":68.61,"h":68.88,"l":68.555,"n":120,"o":68.855,"t":"2026-10-21T14:15:00Z","v":6328,"vw":68.663367},{"c":68.63,"h":68.63,"l":68.52,"n":25,"o":68.6,"t":"2026-10-21T14:30:00Z","v":1316,"vw":68.5925},{"c":68.52,"h":68.9,"l":68.52,"n":105,"o":68.74,"t":"2026-10-21T14:45:00Z","v":6682,"vw":68.825961},{"c":68.645,"h":68.71,"l":68.49,"n":57,"o":68.605,"t":"2026-10-21T15:00:00Z","v":2110,"vw":68.603529},{"c":68.84,"h":68.84,"l":68.58,"n":108,"o":68.63,"t":"2026-10-21T15:15:00Z","v":3988,"vw":68.726637},{"c":68.98,"h":69.01,"l":68.79,"n":84,"o":68.79,"t":"2026-10-21T15:30:00Z","v":3037,"vw":68.894609},{"c":69.095,"h":69.11,"l":69.04,"n":33,"o":69.04,"t":"2026-10-21T15:45:00Z","v":2228,"vw":69.097527},{"c":69.06,"h":69.13,"l":68.91,"n":92,"o":69.11,"t":"2026-10-21T16:00:00Z","v":3329,"vw":69.050698},{"c":69.105,"h":69.105,"l":69.0243,"n":44,"o":69.075,"t":"2026-10-21T16:15:00Z","v":1769,"vw":69.066153},{"c":69.185,"h":69.46,"l":68.855,"n":326,"o":69.05,"t":"2026-10-21T16:30:00Z","v":12580,"vw":69.087712},{"c":69.11,"h":69.18,"l":69.04,"n":45,"o":69.04,"t":"2026-10-21T16:45:00Z","v":1256,"vw":69.084273},{"c":69.23,"h":69.235,"l":69.1,"n":75,"o":69.11,"t":"2026-10-21T17:00:00Z","v":2468,"vw":69.160834},{"c":69.36,"h":69.38,"l":69.22,"n":87,"o":69.32,"t":"2026-10-21T17:15:00Z","v":2364,"vw":69.343125},{"c":69.38,"h":69.43,"l":69.38,"n":50,"o":69.4,"t":"2026-10-21T17:30:00Z","v":1453,"vw":69.406079},{"c":69.51,"h":69.52,"l":69.43,"n":85,"o":69.44,"t":"2026-10-21T17:45:00Z","v":2587,"vw":69.468863},{"c":69.44,"h":69.47,"l":69.29,"n":109,"o":69.47,"t":"2026-10-21T18:00:00Z","v":2699,"vw":69.406},{"c":69.52,"h":69.52,"l":69.44,"n":17,"o":69.445,"t":"2026-10-21T18:15:00Z","v":875,"vw":69.493188},{"c":69.51,"h":69.575,"l":69.45,"n":125,"o":69.53,"t":"2026-10-21T18:30:00Z","v":5259,"vw":69.535583},{"c":69.21,"h":69.8,"l":69.21,"n":413,"o":69.55,"t":"2026-10-21T18:45:00Z","v":14657,"vw":69.587393},{"c":69.21,"h":69.21,"l":68.97,"n":265,"o":69.15,"t":"2026-10-21T19:00:00Z","v":8958,"vw":69.100118},{"c":69.52,"h":69.52,"l":69.23,"n":354,"o":69.23,"t":"2026-10-21T19:15:00Z","v":10523,"vw":69.344743},{"c":69.51,"h":69.51,"l":69.39,"n":317,"o":69.49,"t":"2026-10-21T19:30:00Z","v":10382,"vw":69.461674},{"c":69.5,"h":69.55,"l":69.29,"n":1099,"o":69.51,"t":"2026-10-21T19:45:00Z","v":39148,"vw":69.427151},{"c":69.48,"h":69.48,"l":69.48,"n":24,"o":69.48,"t":"2026-10-21T20:00:00Z","v":49075,"vw":69.48},{"c":65.94,"h":68.26,"l":65.94,"n":191,"o":68.12,"t":"2026-10-22T13:30:00Z","v":10588,"vw":67.297948},{"c":67.0225,"h":67.04,"l":65.81,"n":96,"o":65.82,"t":"2026-10-22T13:45:00Z","v":3062,"vw":66.403125},{"c":66.1,"h":67.035,"l":65.98,"n":107,"o":67.035,"t":"2026-10-22T14:00:00Z","v":7247,"vw":66.661136},{"c":65.19,"h":66.53,"l":65.05,"n":346,"o":66.465,"t":"2026-10-22T14:15:00Z","v":19386,"vw":65.735894},{"c":65.18,"h":65.355,"l":64.8,"n":242,"o":65.12,"t":"2026-10-22T14:30:00Z","v":6978,"vw":65.038458},{"c":65.97,"h":65.97,"l":65.09,"n":278,"o":65.39,"t":"2026-10-22T14:45:00Z","v":10831,"vw":65.495506},{"c":65.42,"h":66.005,"l":65.385,"n":198,"o":66.005,"t":"2026-10-22T15:00:00Z","v":5988,"vw":65.55525},{"c":65.54,"h":66.12,"l":65.49,"n":328,"o":65.535,"t":"2026-10-22T15:15:00Z","v":22340,"vw":65.762452},{"c":65.475,"h":65.97,"l":65.475,"n":340,"o":65.53,"t":"2026-10-22T15:30:00Z","v":15073,"vw":65.732313},{"c":65.855,"h":65.855,"l":65.34,"n":194,"o":65.34,"t":"2026-10-22T15:45:00Z","v":6203,"vw":65.531207},{"c":66.095,"h":66.135,"l":65.83,"n":287,"o":65.925,"t":"2026-10-22T16:00:00Z","v":7204,"vw":65.926449},{"c":66.195,"h":66.28,"l":66.08,"n":106,"o":66.11,"t":"2026-10-22T16:15:00Z","v":3503,"vw":66.143319},{"c":65.89,"h":66.21,"l":65.85,"n":304,"o":66.09,"t":"2026-10-22T16:30:00Z","v":12278,"vw":66.008924},{"c":66.12,"h":66.12,"l":65.79,"n":289,"o":65.89,"t":"2026-10-22T16:45:00Z","v":11045,"vw":65.940788},{"c":66.045,"h":66.16,"l":65.92,"n":133,"o":66.16,"t":"2026-10-22T17:00:00Z","v":4757,"vw":66.02468},{"c":66.18,"h":66.3,"l":65.99,"n":194,"o":66.045,"t":"2026-10-22T17:15:00Z","v":6948,"vw":66.190693},{"c":66.105,"h":66.205,"l":66.03,"n":163,"o":66.14,"t":"2026-10-22T17:30:00Z","v":4421,"vw":66.116044},{"c":65.945,"h":66.15,"l":65.94,"n":146,"o":66.1,"t":"2026-10-22T17:45:00Z","v":4467,"vw":66.005796},{"c":65.85,"h":65.89,"l":65.59,"n":201,"o":65.89,"t":"2026-10-22T18:00:00Z","v":6853,"vw":65.782045},{"c":65.78,"h":65.93,"l":65.77,"n":231,"o":65.82,"t":"2026-10-22T18:15:00Z","v":7183,"vw":65.83708},{"c":65.64,"h":65.81,"l":65.58,"n":196,"o":65.74,"t":"2026-10-22T18:30:00Z","v":6984,"vw":65.723503},{"c":65.69,"h":65.84,"l":65.56,"n":389,"o":65.635,"t":"2026-10-22T18:45:00Z","v":9681,"vw":65.739946},{"c":65.62,"h":65.66,"l":65.31,"n":291,"o":65.59,"t":"2026-10-22T19:00:00Z","v":7506,"vw":65.550998},{"c":65.93,"h":65.94,"l":65.66,"n":483,"o":65.715,"t":"2026-10-22T19:15:00Z","v":12820,"vw":65.791017},{"c":66.035,"h":66.15,"l":65.75,"n":462,"o":65.92,"t":"2026-10-22T19:30:00Z","v":13771,"vw":65.924852},{"c":66.59,"h":66.59,"l":66,"n":1316,"o":66.03,"t":"2026-10-22T19:45:00Z","v":44264,"vw":66.418536},{"c":66.59,"h":66.59,"l":66.59,"n":48,"o":66.59,"t":"2026-10-22T20:00:00Z","v":46121,"vw":66.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":84.24429654245013,"iv":1.0049641390959756,"gamma":0.016939344866151704,"theta":-0.10511854114120447,"vega":0.05951705495291441,"rho":0.011059174242064297,"breakevenPct":30.191164653026174},{"delta":0.3,"premium":2.4653349164035796,"strike":76.9330167192841,"iv":0.777001248520597,"gamma":0.024118364425583457,"theta":-0.08899531714037874,"vega":0.06512907178024267,"rho":0.013613981319471856,"breakevenPct":19.234647297924113},{"delta":0.35,"premium":2.2263355592654426,"strike":72.23706176961603,"iv":0.5628145242070118,"gamma":0.037209682804674446,"theta":-0.06901435726210352,"vega":0.0693313856427379,"rho":0.01631133461537547,"breakevenPct":11.823693240548835},{"delta":0.4,"premium":2.2751960784313727,"strike":69.49455337690632,"iv":0.4454200871459695,"gamma":0.045496732026143794,"theta":-0.057467189542483664,"vega":0.07139098039215687,"rho":0.01882968300370924,"breakevenPct":7.77856953797521},{"delta":0.45,"premium":2.8144117647058824,"strike":68.40522875816994,"iv":0.4534375163398693,"gamma":0.04484313725490196,"theta":-0.05890509803921569,"vega":0.07158705882352942,"rho":0.021055886652906662,"breakevenPct":6.9524561088388905},{"delta":0.5,"premium":3.353627450980392,"strike":67.31590413943356,"iv":0.46145494553376903,"gamma":0.04418954248366013,"theta":-0.060343006535947714,"vega":0.07178313725490196,"rho":0.023282090302104083,"breakevenPct":6.126342679702571},{"delta":0.55,"premium":3.8928431372549026,"strike":66.22657952069717,"iv":0.46947237472766884,"gamma":0.043535947712418296,"theta":-0.06178091503267974,"vega":0.07197921568627451,"rho":0.025508293951301504,"breakevenPct":5.300229250566251},{"delta":0.6,"premium":4.432058823529411,"strike":65.13725490196079,"iv":0.4774898039215686,"gamma":0.04288235294117647,"theta":-0.06321882352941176,"vega":0.07217529411764706,"rho":0.027734497600498922,"breakevenPct":4.474115821429933},{"delta":0.65,"premium":5.1453586497890305,"strike":63.97562119081106,"iv":0.47216933895921237,"gamma":0.040443928738865445,"theta":-0.05924102203469291,"vega":0.06750834505391466,"rho":0.029840739016784572,"breakevenPct":3.8008407277370333},{"delta":0.7,"premium":5.8837552742616035,"strike":62.80356305672761,"iv":0.4649260196905766,"gamma":0.03774819503047351,"theta":-0.05448246601031411,"vega":0.06214031879981247,"rho":0.03192968610658637,"breakevenPct":3.1495995359501667},{"delta":0.75,"premium":6.622151898734177,"strike":61.63150492264416,"iv":0.4576827004219409,"gamma":0.03505246132208158,"theta":-0.0497239099859353,"vega":0.056772292545710264,"rho":0.03401863319638817,"breakevenPct":2.4983583441632984},{"delta":0.8,"premium":7.360548523206752,"strike":60.45944678856071,"iv":0.4504393811533052,"gamma":0.032356727613689636,"theta":-0.04496535396155649,"vega":0.051404266291608054,"rho":0.036107580286189975,"breakevenPct":1.84711715237643},{"delta":0.85,"premium":8.584201012292118,"strike":58.900939985538685,"iv":0.4400604483007954,"gamma":0.026969703543022416,"theta":-0.03749479392624729,"vega":0.04217809110629067,"rho":0.03783733854565097,"breakevenPct":1.3442573927478674},{"delta":0.9,"premium":10.120715835140999,"strike":57.09327548806941,"iv":0.4276598698481562,"gamma":0.019847505422993485,"theta":-0.028275704989154007,"vega":0.030464425162689792,"rho":0.03933551453291856,"breakevenPct":0.9370646091161048}],"put":[{"delta":0.1,"premium":2.45,"strike":37.191387065925205,"iv":2.1162136921311103,"gamma":0.004480469862271923,"theta":-0.11840654084886298,"vega":0.03283975636618078,"rho":-0.007285795747720368,"breakevenPct":47.82792151084968},{"delta":0.15,"premium":2.45,"strike":47.894904639976524,"iv":1.406710865866143,"gamma":0.008982489946247077,"theta":-0.10386364513246707,"vega":0.043605287176414174,"rho":-0.00998618515803513,"breakevenPct":31.754160324408296},{"delta":0.2,"premium":2.45,"strike":54.68620868700117,"iv":1.0180911345678676,"gamma":0.014744048275645752,"theta":-0.09019957902691961,"vega":0.05242607800256112,"rho":-0.012702877589438622,"breakevenPct":21.555475766629883},{"delta":0.25,"premium":2.468668803590799,"strike":58.733760718159786,"iv":0.7983552807314671,"gamma":0.021732453548112943,"theta":-0.07897636462497767,"vega":0.05938545554630491,"rho":-0.015403367093198242,"breakevenPct":15.505193100211773},{"delta":0.3,"premium":2.6769359642591213,"strike":61.26209977661951,"iv":0.686131347728965,"gamma":0.027281459419210723,"theta":-0.07312822040208489,"vega":0.06435137751303052,"rho":-0.018263287130849563,"breakevenPct":12.021078521759447},{"delta":0.35,"premium":2.974776619508563,"strike":63.123603871928516,"iv":0.6217233060312732,"gamma":0.03212137006701415,"theta":-0.06977751303052866,"vega":0.06840945644080416,"rho":-0.021199405502347862,"breakevenPct":9.672882936747332},{"delta":0.4,"premium":3.2726172747580047,"strike":64.98510796723752,"iv":0.5573152643335815,"gamma":0.03696128071481758,"theta":-0.06642680565897245,"vega":0.0724675353685778,"rho":-0.02413552387384616,"breakevenPct":7.324687351735212},{"delta":0.45,"premium":3.9924097664543527,"strike":66.31634819532908,"iv":0.555036093418259,"gamma":0.03718428874734607,"theta":-0.06587346072186837,"vega":0.0726316348195329,"rho":-0.027356895176063246,"breakevenPct":6.406459785441158},{"delta":0.5,"premium":4.7156050955414015,"strike":67.64331210191082,"iv":0.5532579617834394,"gamma":0.037370063694267514,"theta":-0.06534267515923567,"vega":0.07276433121019107,"rho":-0.030580566905140966,"breakevenPct":5.499764219298056},{"delta":0.55,"premium":5.43880042462845,"strike":68.97027600849258,"iv":0.55147983014862,"gamma":0.03755583864118896,"theta":-0.06481188959660297,"vega":0.07289702760084925,"rho":-0.03380423863421869,"breakevenPct":4.593068653154953},{"delta":0.6,"premium":6.270672762900065,"strike":70.365774003919,"iv":0.5511095362508165,"gamma":0.03717328543435663,"theta":-0.06353677335075114,"vega":0.07210019595035924,"rho":-0.03710772451462817,"breakevenPct":3.7466567937844446},{"delta":0.65,"premium":7.479033311561071,"strike":71.99869366427171,"iv":0.55561639451339,"gamma":0.03482188112344872,"theta":-0.05968308295231874,"vega":0.06808321358589156,"rho":-0.04068770941929411,"breakevenPct":3.1090849185904155},{"delta":0.7,"premium":8.687393860222075,"strike":73.63161332462442,"iv":0.5601232527759634,"gamma":0.032470476812540824,"theta":-0.05582939255388635,"vega":0.06406623122142391,"rho":-0.04426769432396004,"breakevenPct":2.4715130433963877},{"delta":0.75,"premium":9.950611153552329,"strike":75.30939648586707,"iv":0.5616166539343009,"gamma":0.0299183346065699,"theta":-0.05106539343009931,"vega":0.05936340718105424,"rho":-0.047888599393389075,"breakevenPct":1.8489482920637663},{"delta":0.8,"premium":11.497593582887701,"strike":77.2192513368984,"iv":0.5475219251336898,"gamma":0.026327807486631015,"theta":-0.04159251336898395,"vega":0.051112834224598926,"rho":-0.05172117790770371,"breakevenPct":1.304012983915467},{"delta":0.85,"premium":13.04457601222307,"strike":79.12910618792972,"iv":0.5334271963330787,"gamma":0.022737280366692134,"theta":-0.03211963330786861,"vega":0.04286226126814363,"rho":-0.05555375642201834,"breakevenPct":0.7590776757671689},{"delta":0.9,"premium":19.83909090909092,"strike":86.18181818181819,"iv":0.6417963636363638,"gamma":0.015103636363636354,"theta":-0.02681090909090909,"vega":0.032670909090909084,"rho":-0.06350441515463104,"breakevenPct":0.37133612745566447}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":84.24429654245013,"iv":1.0049641390959756,"gamma":0.016939344866151704,"theta":-0.10511854114120447,"vega":0.05951705495291441,"rho":0.011059174242064297,"breakevenPct":30.191164653026174},{"delta":0.3,"premium":2.4653349164035796,"strike":76.9330167192841,"iv":0.777001248520597,"gamma":0.024118364425583457,"theta":-0.08899531714037874,"vega":0.06512907178024267,"rho":0.013613981319471856,"breakevenPct":19.234647297924113},{"delta":0.35,"premium":2.2263355592654426,"strike":72.23706176961603,"iv":0.5628145242070118,"gamma":0.037209682804674446,"theta":-0.06901435726210352,"vega":0.0693313856427379,"rho":0.01631133461537547,"breakevenPct":11.823693240548835},{"delta":0.4,"premium":2.2751960784313727,"strike":69.49455337690632,"iv":0.4454200871459695,"gamma":0.045496732026143794,"theta":-0.057467189542483664,"vega":0.07139098039215687,"rho":0.01882968300370924,"breakevenPct":7.77856953797521},{"delta":0.45,"premium":2.8144117647058824,"strike":68.40522875816994,"iv":0.4534375163398693,"gamma":0.04484313725490196,"theta":-0.05890509803921569,"vega":0.07158705882352942,"rho":0.021055886652906662,"breakevenPct":6.9524561088388905},{"delta":0.5,"premium":3.353627450980392,"strike":67.31590413943356,"iv":0.46145494553376903,"gamma":0.04418954248366013,"theta":-0.060343006535947714,"vega":0.07178313725490196,"rho":0.023282090302104083,"breakevenPct":6.126342679702571},{"delta":0.55,"premium":3.8928431372549026,"strike":66.22657952069717,"iv":0.46947237472766884,"gamma":0.043535947712418296,"theta":-0.06178091503267974,"vega":0.07197921568627451,"rho":0.025508293951301504,"breakevenPct":5.300229250566251},{"delta":0.6,"premium":4.432058823529411,"strike":65.13725490196079,"iv":0.4774898039215686,"gamma":0.04288235294117647,"theta":-0.06321882352941176,"vega":0.07217529411764706,"rho":0.027734497600498922,"breakevenPct":4.474115821429933},{"delta":0.65,"premium":5.1453586497890305,"strike":63.97562119081106,"iv":0.47216933895921237,"gamma":0.040443928738865445,"theta":-0.05924102203469291,"vega":0.06750834505391466,"rho":0.029840739016784572,"breakevenPct":3.8008407277370333},{"delta":0.7,"premium":5.8837552742616035,"strike":62.80356305672761,"iv":0.4649260196905766,"gamma":0.03774819503047351,"theta":-0.05448246601031411,"vega":0.06214031879981247,"rho":0.03192968610658637,"breakevenPct":3.1495995359501667},{"delta":0.75,"premium":6.622151898734177,"strike":61.63150492264416,"iv":0.4576827004219409,"gamma":0.03505246132208158,"theta":-0.0497239099859353,"vega":0.056772292545710264,"rho":0.03401863319638817,"breakevenPct":2.4983583441632984},{"delta":0.8,"premium":7.360548523206752,"strike":60.45944678856071,"iv":0.4504393811533052,"gamma":0.032356727613689636,"theta":-0.04496535396155649,"vega":0.051404266291608054,"rho":0.036107580286189975,"breakevenPct":1.84711715237643},{"delta":0.85,"premium":8.584201012292118,"strike":58.900939985538685,"iv":0.4400604483007954,"gamma":0.026969703543022416,"theta":-0.03749479392624729,"vega":0.04217809110629067,"rho":0.03783733854565097,"breakevenPct":1.3442573927478674},{"delta":0.9,"premium":10.120715835140999,"strike":57.09327548806941,"iv":0.4276598698481562,"gamma":0.019847505422993485,"theta":-0.028275704989154007,"vega":0.030464425162689792,"rho":0.03933551453291856,"breakevenPct":0.9370646091161048}],"put":[{"delta":0.1,"premium":2.45,"strike":37.191387065925205,"iv":2.1162136921311103,"gamma":0.004480469862271923,"theta":-0.11840654084886298,"vega":0.03283975636618078,"rho":-0.007285795747720368,"breakevenPct":47.82792151084968},{"delta":0.15,"premium":2.45,"strike":47.894904639976524,"iv":1.406710865866143,"gamma":0.008982489946247077,"theta":-0.10386364513246707,"vega":0.043605287176414174,"rho":-0.00998618515803513,"breakevenPct":31.754160324408296},{"delta":0.2,"premium":2.45,"strike":54.68620868700117,"iv":1.0180911345678676,"gamma":0.014744048275645752,"theta":-0.09019957902691961,"vega":0.05242607800256112,"rho":-0.012702877589438622,"breakevenPct":21.555475766629883},{"delta":0.25,"premium":2.468668803590799,"strike":58.733760718159786,"iv":0.7983552807314671,"gamma":0.021732453548112943,"theta":-0.07897636462497767,"vega":0.05938545554630491,"rho":-0.015403367093198242,"breakevenPct":15.505193100211773},{"delta":0.3,"premium":2.6769359642591213,"strike":61.26209977661951,"iv":0.686131347728965,"gamma":0.027281459419210723,"theta":-0.07312822040208489,"vega":0.06435137751303052,"rho":-0.018263287130849563,"breakevenPct":12.021078521759447},{"delta":0.35,"premium":2.974776619508563,"strike":63.123603871928516,"iv":0.6217233060312732,"gamma":0.03212137006701415,"theta":-0.06977751303052866,"vega":0.06840945644080416,"rho":-0.021199405502347862,"breakevenPct":9.672882936747332},{"delta":0.4,"premium":3.2726172747580047,"strike":64.98510796723752,"iv":0.5573152643335815,"gamma":0.03696128071481758,"theta":-0.06642680565897245,"vega":0.0724675353685778,"rho":-0.02413552387384616,"breakevenPct":7.324687351735212},{"delta":0.45,"premium":3.9924097664543527,"strike":66.31634819532908,"iv":0.555036093418259,"gamma":0.03718428874734607,"theta":-0.06587346072186837,"vega":0.0726316348195329,"rho":-0.027356895176063246,"breakevenPct":6.406459785441158},{"delta":0.5,"premium":4.7156050955414015,"strike":67.64331210191082,"iv":0.5532579617834394,"gamma":0.037370063694267514,"theta":-0.06534267515923567,"vega":0.07276433121019107,"rho":-0.030580566905140966,"breakevenPct":5.499764219298056},{"delta":0.55,"premium":5.43880042462845,"strike":68.97027600849258,"iv":0.55147983014862,"gamma":0.03755583864118896,"theta":-0.06481188959660297,"vega":0.07289702760084925,"rho":-0.03380423863421869,"breakevenPct":4.593068653154953},{"delta":0.6,"premium":6.270672762900065,"strike":70.365774003919,"iv":0.5511095362508165,"gamma":0.03717328543435663,"theta":-0.06353677335075114,"vega":0.07210019595035924,"rho":-0.03710772451462817,"breakevenPct":3.7466567937844446},{"delta":0.65,"premium":7.479033311561071,"strike":71.99869366427171,"iv":0.55561639451339,"gamma":0.03482188112344872,"theta":-0.05968308295231874,"vega":0.06808321358589156,"rho":-0.04068770941929411,"breakevenPct":3.1090849185904155},{"delta":0.7,"premium":8.687393860222075,"strike":73.63161332462442,"iv":0.5601232527759634,"gamma":0.032470476812540824,"theta":-0.05582939255388635,"vega":0.06406623122142391,"rho":-0.04426769432396004,"breakevenPct":2.4715130433963877},{"delta":0.75,"premium":9.950611153552329,"strike":75.30939648586707,"iv":0.5616166539343009,"gamma":0.0299183346065699,"theta":-0.05106539343009931,"vega":0.05936340718105424,"rho":-0.047888599393389075,"breakevenPct":1.8489482920637663},{"delta":0.8,"premium":11.497593582887701,"strike":77.2192513368984,"iv":0.5475219251336898,"gamma":0.026327807486631015,"theta":-0.04159251336898395,"vega":0.051112834224598926,"rho":-0.05172117790770371,"breakevenPct":1.304012983915467},{"delta":0.85,"premium":13.04457601222307,"strike":79.12910618792972,"iv":0.5334271963330787,"gamma":0.022737280366692134,"theta":-0.03211963330786861,"vega":0.04286226126814363,"rho":-0.05555375642201834,"breakevenPct":0.7590776757671689},{"delta":0.9,"premium":19.83909090909092,"strike":86.18181818181819,"iv":0.6417963636363638,"gamma":0.015103636363636354,"theta":-0.02681090909090909,"vega":0.032670909090909084,"rho":-0.06350441515463104,"breakevenPct":0.37133612745566447}]}},"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"}}