{"symbol":"IHAK","url":"https://intraalpha.com/companies/IHAK","capturedAt":"2026-10-23T12:54:41.573Z","state":"ready","quote":{"symbol":"IHAK","last_price":71.04,"prev_close":70.15,"regular_close":71.04,"change":0.89,"change_pct":1.2687,"regular_change":0.89,"regular_change_pct":1.2687,"extended_change":0,"extended_change_pct":0,"bid":70.15,"ask":74.95,"bid_size":100,"ask_size":100,"volume":172602,"vwap":70.883556,"open":70.4,"high":71.34,"low":70.07,"close":71.04,"trade_count":1779,"last_trade_at":"2026-10-23T00:00:00.177237892Z","last_quote_at":"2026-10-23T12:49:09.635409339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T08:54:26.794133132-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.25,"dividend_yield":0.0003,"inception_date":"2019-06-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T12:54:41.224017+00:00"},"optionObservedAt":"2026-10-22T19:55:01.408Z","bars":[{"c":69.92,"h":69.94,"l":69.92,"n":8,"o":69.94,"t":"2026-10-16T13:25:00Z","v":3500,"vw":69.929143},{"c":69.63,"h":70.3,"l":69.63,"n":164,"o":69.93,"t":"2026-10-16T13:30:00Z","v":21405,"vw":70.034163},{"c":68.46,"h":69.68,"l":68.46,"n":71,"o":69.625,"t":"2026-10-16T13:35:00Z","v":8034,"vw":69.106748},{"c":68.3,"h":68.72,"l":68.17,"n":119,"o":68.48,"t":"2026-10-16T13:40:00Z","v":14187,"vw":68.473311},{"c":68.33,"h":68.43,"l":68.22,"n":32,"o":68.22,"t":"2026-10-16T13:45:00Z","v":2230,"vw":68.343514},{"c":68.26,"h":68.31,"l":68.06,"n":49,"o":68.24,"t":"2026-10-16T13:50:00Z","v":5349,"vw":68.159118},{"c":67.9,"h":68.36,"l":67.885,"n":53,"o":68.285,"t":"2026-10-16T13:55:00Z","v":8744,"vw":68.26176},{"c":68.03,"h":68.035,"l":67.835,"n":24,"o":67.9,"t":"2026-10-16T14:00:00Z","v":2360,"vw":67.935385},{"c":67.85,"h":68.0708,"l":67.805,"n":24,"o":68.0708,"t":"2026-10-16T14:05:00Z","v":2884,"vw":67.90118},{"c":67.98,"h":67.98,"l":67.57,"n":37,"o":67.81,"t":"2026-10-16T14:10:00Z","v":6011,"vw":67.770205},{"c":67.9,"h":67.9328,"l":67.9,"n":6,"o":67.9328,"t":"2026-10-16T14:15:00Z","v":349,"vw":67.913619},{"c":67.85,"h":68.03,"l":67.83,"n":16,"o":68.03,"t":"2026-10-16T14:20:00Z","v":1335,"vw":67.909091},{"c":67.28,"h":67.885,"l":67.28,"n":28,"o":67.885,"t":"2026-10-16T14:25:00Z","v":1637,"vw":67.600347},{"c":67.54,"h":67.54,"l":67.12,"n":44,"o":67.37,"t":"2026-10-16T14:30:00Z","v":3550,"vw":67.315603},{"c":67.72,"h":67.72,"l":67.58,"n":19,"o":67.58,"t":"2026-10-16T14:35:00Z","v":1575,"vw":67.643387},{"c":67.71,"h":67.71,"l":67.6701,"n":5,"o":67.6701,"t":"2026-10-16T14:40:00Z","v":502,"vw":67.691864},{"c":68.05,"h":68.09,"l":67.98,"n":14,"o":67.98,"t":"2026-10-16T14:45:00Z","v":1178,"vw":68.064286},{"c":67.64,"h":68.1392,"l":67.63,"n":37,"o":68.1392,"t":"2026-10-16T14:50:00Z","v":2193,"vw":67.912019},{"c":67.59,"h":67.59,"l":67.59,"n":8,"o":67.59,"t":"2026-10-16T14:55:00Z","v":711,"vw":67.59},{"c":67.27,"h":67.425,"l":67.27,"n":10,"o":67.425,"t":"2026-10-16T15:00:00Z","v":824,"vw":67.357023},{"c":66.915,"h":67.01,"l":66.88,"n":38,"o":67.01,"t":"2026-10-16T15:05:00Z","v":3371,"vw":66.987049},{"c":66.855,"h":66.88,"l":66.755,"n":13,"o":66.88,"t":"2026-10-16T15:10:00Z","v":1181,"vw":66.831539},{"c":66.8337,"h":66.84,"l":66.82,"n":9,"o":66.84,"t":"2026-10-16T15:15:00Z","v":308,"vw":66.831233},{"c":66.79,"h":66.84,"l":66.79,"n":16,"o":66.84,"t":"2026-10-16T15:20:00Z","v":783,"vw":66.8},{"c":66.665,"h":66.72,"l":66.56,"n":52,"o":66.7,"t":"2026-10-16T15:25:00Z","v":5264,"vw":66.687166},{"c":66.72,"h":66.72,"l":66.72,"n":12,"o":66.72,"t":"2026-10-16T15:30:00Z","v":429,"vw":66.72},{"c":66.51,"h":66.62,"l":66.49,"n":18,"o":66.62,"t":"2026-10-16T15:35:00Z","v":2640,"vw":66.506166},{"c":66.55,"h":66.644,"l":66.55,"n":8,"o":66.59,"t":"2026-10-16T15:40:00Z","v":763,"vw":66.595542},{"c":66.56,"h":66.58,"l":66.53,"n":6,"o":66.58,"t":"2026-10-16T15:45:00Z","v":584,"vw":66.558081},{"c":66.38,"h":66.43,"l":66.38,"n":10,"o":66.43,"t":"2026-10-16T15:50:00Z","v":516,"vw":66.396},{"c":66.23,"h":66.305,"l":66.23,"n":25,"o":66.305,"t":"2026-10-16T15:55:00Z","v":1326,"vw":66.252975},{"c":66.185,"h":66.22,"l":66.12,"n":34,"o":66.185,"t":"2026-10-16T16:00:00Z","v":1782,"vw":66.182593},{"c":66.5299,"h":66.5299,"l":66.375,"n":10,"o":66.375,"t":"2026-10-16T16:05:00Z","v":2145,"vw":66.441688},{"c":66.67,"h":66.67,"l":66.53,"n":14,"o":66.53,"t":"2026-10-16T16:10:00Z","v":834,"vw":66.584286},{"c":66.5001,"h":66.73,"l":66.5001,"n":16,"o":66.73,"t":"2026-10-16T16:15:00Z","v":1059,"vw":66.61653},{"c":66.485,"h":66.51,"l":66.48,"n":11,"o":66.48,"t":"2026-10-16T16:20:00Z","v":1245,"vw":66.494929},{"c":66.48,"h":66.54,"l":66.44,"n":22,"o":66.45,"t":"2026-10-16T16:25:00Z","v":3286,"vw":66.459253},{"c":66.54,"h":66.54,"l":66.54,"n":2,"o":66.54,"t":"2026-10-16T16:30:00Z","v":108,"vw":66.54},{"c":66.55,"h":66.58,"l":66.505,"n":17,"o":66.505,"t":"2026-10-16T16:35:00Z","v":1266,"vw":66.550909},{"c":66.62,"h":66.62,"l":66.53,"n":23,"o":66.62,"t":"2026-10-16T16:40:00Z","v":1867,"vw":66.567383},{"c":66.485,"h":66.68,"l":66.48,"n":23,"o":66.68,"t":"2026-10-16T16:45:00Z","v":2438,"vw":66.540652},{"c":66.44,"h":66.465,"l":66.415,"n":22,"o":66.465,"t":"2026-10-16T16:50:00Z","v":1067,"vw":66.439583},{"c":66.52,"h":66.57,"l":66.51,"n":7,"o":66.57,"t":"2026-10-16T16:55:00Z","v":407,"vw":66.533333},{"c":66.42,"h":66.6,"l":66.42,"n":31,"o":66.6,"t":"2026-10-16T17:00:00Z","v":7007,"vw":66.541558},{"c":66.4,"h":66.43,"l":66.4,"n":8,"o":66.43,"t":"2026-10-16T17:05:00Z","v":319,"vw":66.415},{"c":66.32,"h":66.4199,"l":66.285,"n":26,"o":66.36,"t":"2026-10-16T17:10:00Z","v":4493,"vw":66.341894},{"c":66.2,"h":66.33,"l":66.2,"n":9,"o":66.33,"t":"2026-10-16T17:15:00Z","v":3351,"vw":66.211061},{"c":66.2,"h":66.22,"l":66.15,"n":27,"o":66.19,"t":"2026-10-16T17:20:00Z","v":2846,"vw":66.204103},{"c":66.17,"h":66.29,"l":66.16,"n":17,"o":66.23,"t":"2026-10-16T17:25:00Z","v":1419,"vw":66.21312},{"c":66.3,"h":66.3,"l":66.2475,"n":8,"o":66.2475,"t":"2026-10-16T17:30:00Z","v":737,"vw":66.255},{"c":66.38,"h":66.38,"l":66.35,"n":11,"o":66.35,"t":"2026-10-16T17:35:00Z","v":510,"vw":66.37388},{"c":66.46,"h":66.51,"l":66.3,"n":25,"o":66.32,"t":"2026-10-16T17:40:00Z","v":1840,"vw":66.372802},{"c":66.3,"h":66.365,"l":66.3,"n":13,"o":66.365,"t":"2026-10-16T17:45:00Z","v":1286,"vw":66.3118},{"c":66.27,"h":66.33,"l":66.2505,"n":55,"o":66.32,"t":"2026-10-16T17:50:00Z","v":4617,"vw":66.312121},{"c":66.36,"h":66.36,"l":66.3,"n":29,"o":66.31,"t":"2026-10-16T17:55:00Z","v":505,"vw":66.32},{"c":66.24,"h":66.28,"l":66.235,"n":17,"o":66.24,"t":"2026-10-16T18:00:00Z","v":1318,"vw":66.252128},{"c":66.3327,"h":66.3327,"l":66.26,"n":12,"o":66.26,"t":"2026-10-16T18:05:00Z","v":581,"vw":66.278715},{"c":66.41,"h":66.41,"l":66.34,"n":10,"o":66.39,"t":"2026-10-16T18:10:00Z","v":1008,"vw":66.365327},{"c":66.47,"h":66.5499,"l":66.46,"n":14,"o":66.49,"t":"2026-10-16T18:15:00Z","v":1282,"vw":66.506844},{"c":66.56,"h":66.57,"l":66.4,"n":22,"o":66.51,"t":"2026-10-16T18:20:00Z","v":2310,"vw":66.45394},{"c":66.49,"h":66.54,"l":66.49,"n":16,"o":66.49,"t":"2026-10-16T18:25:00Z","v":1882,"vw":66.492941},{"c":66.58,"h":66.58,"l":66.5001,"n":35,"o":66.5001,"t":"2026-10-16T18:30:00Z","v":3489,"vw":66.537074},{"c":66.57,"h":66.57,"l":66.56,"n":10,"o":66.56,"t":"2026-10-16T18:35:00Z","v":700,"vw":66.568182},{"c":66.48,"h":66.62,"l":66.48,"n":19,"o":66.62,"t":"2026-10-16T18:40:00Z","v":797,"vw":66.55},{"c":66.4601,"h":66.52,"l":66.46,"n":17,"o":66.52,"t":"2026-10-16T18:45:00Z","v":1158,"vw":66.468923},{"c":66.47,"h":66.47,"l":66.41,"n":27,"o":66.45,"t":"2026-10-16T18:50:00Z","v":2320,"vw":66.424918},{"c":66.52,"h":66.52,"l":66.41,"n":16,"o":66.42,"t":"2026-10-16T18:55:00Z","v":1161,"vw":66.431667},{"c":66.37,"h":66.48,"l":66.37,"n":56,"o":66.48,"t":"2026-10-16T19:00:00Z","v":6296,"vw":66.43105},{"c":66.31,"h":66.31,"l":66.23,"n":18,"o":66.23,"t":"2026-10-16T19:05:00Z","v":1489,"vw":66.243333},{"c":66.52,"h":66.52,"l":66.33,"n":32,"o":66.34,"t":"2026-10-16T19:10:00Z","v":1984,"vw":66.38},{"c":66.46,"h":66.56,"l":66.44,"n":30,"o":66.545,"t":"2026-10-16T19:15:00Z","v":2025,"vw":66.506509},{"c":66.57,"h":66.6,"l":66.57,"n":8,"o":66.6,"t":"2026-10-16T19:20:00Z","v":707,"vw":66.581429},{"c":66.67,"h":66.68,"l":66.64,"n":24,"o":66.67,"t":"2026-10-16T19:25:00Z","v":1732,"vw":66.669215},{"c":66.585,"h":66.69,"l":66.55,"n":51,"o":66.69,"t":"2026-10-16T19:30:00Z","v":4085,"vw":66.604515},{"c":66.54,"h":66.56,"l":66.48,"n":44,"o":66.56,"t":"2026-10-16T19:35:00Z","v":3104,"vw":66.529123},{"c":66.39,"h":66.55,"l":66.39,"n":53,"o":66.55,"t":"2026-10-16T19:40:00Z","v":2550,"vw":66.438539},{"c":66.61,"h":66.63,"l":66.44,"n":33,"o":66.44,"t":"2026-10-16T19:45:00Z","v":2145,"vw":66.547714},{"c":66.64,"h":66.74,"l":66.64,"n":21,"o":66.65,"t":"2026-10-16T19:50:00Z","v":1101,"vw":66.685295},{"c":66.7,"h":66.73,"l":66.61,"n":155,"o":66.67,"t":"2026-10-16T19:55:00Z","v":7198,"vw":66.695621},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-10-16T20:00:00Z","v":4050,"vw":66.7},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-16T23:50:00Z","v":934,"vw":66.6},{"c":67.73,"h":67.73,"l":67.33,"n":3,"o":67.33,"t":"2026-10-19T11:20:00Z","v":1500,"vw":67.609567},{"c":67.5,"h":67.5,"l":67.42,"n":8,"o":67.42,"t":"2026-10-19T13:15:00Z","v":2027,"vw":67.482854},{"c":67.62,"h":67.89,"l":67.38,"n":256,"o":67.4,"t":"2026-10-19T13:30:00Z","v":22187,"vw":67.667794},{"c":67.16,"h":67.51,"l":67.16,"n":57,"o":67.51,"t":"2026-10-19T13:35:00Z","v":11059,"vw":67.36073},{"c":67.05,"h":67.37,"l":67,"n":101,"o":67.25,"t":"2026-10-19T13:40:00Z","v":18018,"vw":67.237531},{"c":67.025,"h":67.05,"l":66.91,"n":23,"o":66.91,"t":"2026-10-19T13:45:00Z","v":2011,"vw":66.997697},{"c":67.02,"h":67.15,"l":67.01,"n":26,"o":67.02,"t":"2026-10-19T13:50:00Z","v":2557,"vw":67.046964},{"c":67.1,"h":67.14,"l":67.1,"n":20,"o":67.12,"t":"2026-10-19T13:55:00Z","v":3100,"vw":67.122712},{"c":67.03,"h":67.2,"l":66.97,"n":83,"o":67.055,"t":"2026-10-19T14:00:00Z","v":9851,"vw":67.092726},{"c":66.98,"h":67.16,"l":66.97,"n":61,"o":67.07,"t":"2026-10-19T14:05:00Z","v":7740,"vw":67.043262},{"c":67.18,"h":67.22,"l":67.017,"n":41,"o":67.017,"t":"2026-10-19T14:10:00Z","v":4523,"vw":67.146441},{"c":67.3,"h":67.3,"l":67.191,"n":21,"o":67.2899,"t":"2026-10-19T14:15:00Z","v":1369,"vw":67.242926},{"c":67.12,"h":67.14,"l":67.12,"n":9,"o":67.14,"t":"2026-10-19T14:20:00Z","v":605,"vw":67.125},{"c":67.26,"h":67.26,"l":67.09,"n":10,"o":67.13,"t":"2026-10-19T14:25:00Z","v":809,"vw":67.171377},{"c":67.19,"h":67.19,"l":67.15,"n":8,"o":67.15,"t":"2026-10-19T14:30:00Z","v":850,"vw":67.170541},{"c":67.1431,"h":67.2,"l":67.1431,"n":6,"o":67.15,"t":"2026-10-19T14:35:00Z","v":600,"vw":67.164654},{"c":67.18,"h":67.2,"l":67.16,"n":7,"o":67.16,"t":"2026-10-19T14:40:00Z","v":810,"vw":67.18},{"c":67.3499,"h":67.3499,"l":67.26,"n":5,"o":67.26,"t":"2026-10-19T14:45:00Z","v":756,"vw":67.336946},{"c":67.5,"h":67.5,"l":67.46,"n":8,"o":67.46,"t":"2026-10-19T14:50:00Z","v":409,"vw":67.477323},{"c":67.45,"h":67.53,"l":67.4,"n":40,"o":67.47,"t":"2026-10-19T14:55:00Z","v":5140,"vw":67.46188},{"c":67.53,"h":67.53,"l":67.42,"n":14,"o":67.45,"t":"2026-10-19T15:00:00Z","v":1345,"vw":67.446667},{"c":67.43,"h":67.49,"l":67.43,"n":8,"o":67.46,"t":"2026-10-19T15:05:00Z","v":703,"vw":67.466942},{"c":67.489,"h":67.489,"l":67.489,"n":1,"o":67.489,"t":"2026-10-19T15:10:00Z","v":100,"vw":67.489},{"c":67.46,"h":67.46,"l":67.42,"n":8,"o":67.44,"t":"2026-10-19T15:15:00Z","v":448,"vw":67.44},{"c":67.49,"h":67.49,"l":67.39,"n":11,"o":67.43,"t":"2026-10-19T15:20:00Z","v":4266,"vw":67.404551},{"c":67.505,"h":67.51,"l":67.505,"n":4,"o":67.51,"t":"2026-10-19T15:25:00Z","v":302,"vw":67.506667},{"c":67.62,"h":67.62,"l":67.6,"n":16,"o":67.6,"t":"2026-10-19T15:30:00Z","v":2216,"vw":67.610095},{"c":67.695,"h":67.76,"l":67.695,"n":18,"o":67.75,"t":"2026-10-19T15:45:00Z","v":1543,"vw":67.744846},{"c":67.79,"h":67.8,"l":67.79,"n":16,"o":67.79,"t":"2026-10-19T15:55:00Z","v":1810,"vw":67.793032},{"c":67.67,"h":67.67,"l":67.67,"n":5,"o":67.67,"t":"2026-10-19T16:00:00Z","v":307,"vw":67.67},{"c":67.6,"h":67.67,"l":67.58,"n":15,"o":67.67,"t":"2026-10-19T16:05:00Z","v":978,"vw":67.612767},{"c":67.6,"h":67.66,"l":67.54,"n":44,"o":67.66,"t":"2026-10-19T16:10:00Z","v":12680,"vw":67.572745},{"c":67.52,"h":67.65,"l":67.52,"n":25,"o":67.65,"t":"2026-10-19T16:15:00Z","v":2682,"vw":67.589564},{"c":67.515,"h":67.53,"l":67.48,"n":14,"o":67.5,"t":"2026-10-19T16:20:00Z","v":970,"vw":67.506467},{"c":67.55,"h":67.55,"l":67.515,"n":5,"o":67.515,"t":"2026-10-19T16:25:00Z","v":601,"vw":67.526667},{"c":67.52,"h":67.52,"l":67.5,"n":12,"o":67.5,"t":"2026-10-19T16:30:00Z","v":793,"vw":67.514286},{"c":67.54,"h":67.54,"l":67.54,"n":3,"o":67.54,"t":"2026-10-19T16:35:00Z","v":292,"vw":67.54},{"c":67.5,"h":67.5,"l":67.49,"n":4,"o":67.49,"t":"2026-10-19T16:50:00Z","v":502,"vw":67.494},{"c":67.55,"h":67.55,"l":67.55,"n":7,"o":67.55,"t":"2026-10-19T17:00:00Z","v":213,"vw":67.55},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-19T17:05:00Z","v":100,"vw":67.59},{"c":67.69,"h":67.69,"l":67.54,"n":4,"o":67.54,"t":"2026-10-19T17:10:00Z","v":479,"vw":67.590105},{"c":67.78,"h":67.78,"l":67.685,"n":6,"o":67.685,"t":"2026-10-19T17:15:00Z","v":933,"vw":67.750711},{"c":67.7,"h":67.71,"l":67.7,"n":4,"o":67.71,"t":"2026-10-19T17:20:00Z","v":301,"vw":67.706667},{"c":67.75,"h":67.75,"l":67.75,"n":3,"o":67.75,"t":"2026-10-19T17:25:00Z","v":200,"vw":67.75},{"c":67.76,"h":67.76,"l":67.73,"n":4,"o":67.73,"t":"2026-10-19T17:35:00Z","v":245,"vw":67.745},{"c":67.76,"h":67.76,"l":67.68,"n":4,"o":67.68,"t":"2026-10-19T17:40:00Z","v":339,"vw":67.718576},{"c":67.68,"h":67.7961,"l":67.68,"n":3,"o":67.7961,"t":"2026-10-19T17:45:00Z","v":1101,"vw":67.785545},{"c":67.68,"h":67.68,"l":67.67,"n":4,"o":67.67,"t":"2026-10-19T17:50:00Z","v":400,"vw":67.676667},{"c":67.74,"h":67.75,"l":67.68,"n":11,"o":67.68,"t":"2026-10-19T17:55:00Z","v":1581,"vw":67.719794},{"c":67.66,"h":67.7121,"l":67.66,"n":9,"o":67.705,"t":"2026-10-19T18:00:00Z","v":440,"vw":67.692367},{"c":67.67,"h":67.67,"l":67.67,"n":2,"o":67.67,"t":"2026-10-19T18:10:00Z","v":200,"vw":67.67},{"c":67.5954,"h":67.63,"l":67.59,"n":9,"o":67.63,"t":"2026-10-19T18:25:00Z","v":603,"vw":67.612847},{"c":67.585,"h":67.585,"l":67.555,"n":10,"o":67.555,"t":"2026-10-19T18:30:00Z","v":747,"vw":67.576147},{"c":67.6,"h":67.6,"l":67.6,"n":4,"o":67.6,"t":"2026-10-19T18:35:00Z","v":197,"vw":67.6},{"c":67.69,"h":67.69,"l":67.68,"n":5,"o":67.68,"t":"2026-10-19T18:40:00Z","v":618,"vw":67.688333},{"c":67.6527,"h":67.6527,"l":67.6527,"n":2,"o":67.6527,"t":"2026-10-19T18:45:00Z","v":120,"vw":67.6527},{"c":67.76,"h":67.76,"l":67.69,"n":6,"o":67.725,"t":"2026-10-19T18:55:00Z","v":471,"vw":67.733314},{"c":67.76,"h":67.76,"l":67.705,"n":7,"o":67.705,"t":"2026-10-19T19:00:00Z","v":405,"vw":67.74625},{"c":67.705,"h":67.72,"l":67.705,"n":3,"o":67.72,"t":"2026-10-19T19:10:00Z","v":346,"vw":67.713696},{"c":67.72,"h":67.72,"l":67.72,"n":7,"o":67.72,"t":"2026-10-19T19:15:00Z","v":330,"vw":67.72},{"c":67.8,"h":67.8,"l":67.8,"n":5,"o":67.8,"t":"2026-10-19T19:20:00Z","v":141,"vw":67.8},{"c":67.76,"h":67.8799,"l":67.76,"n":6,"o":67.8799,"t":"2026-10-19T19:25:00Z","v":2068,"vw":67.86791},{"c":67.745,"h":67.79,"l":67.735,"n":32,"o":67.735,"t":"2026-10-19T19:30:00Z","v":3853,"vw":67.747838},{"c":67.769,"h":67.769,"l":67.75,"n":5,"o":67.75,"t":"2026-10-19T19:35:00Z","v":22530,"vw":67.75983},{"c":67.77,"h":67.82,"l":67.68,"n":23,"o":67.68,"t":"2026-10-19T19:40:00Z","v":2005,"vw":67.765327},{"c":67.64,"h":67.79,"l":67.64,"n":26,"o":67.79,"t":"2026-10-19T19:45:00Z","v":2855,"vw":67.693164},{"c":67.54,"h":67.58,"l":67.47,"n":16,"o":67.535,"t":"2026-10-19T19:50:00Z","v":1157,"vw":67.536081},{"c":67.52,"h":67.56,"l":67.5,"n":39,"o":67.53,"t":"2026-10-19T19:55:00Z","v":2778,"vw":67.53015},{"c":67.46,"h":67.46,"l":67.46,"n":7,"o":67.46,"t":"2026-10-19T20:00:00Z","v":2249,"vw":67.46},{"c":67.28,"h":67.635,"l":67.1,"n":204,"o":67.19,"t":"2026-10-20T13:30:00Z","v":24187,"vw":67.261715},{"c":67.29,"h":67.29,"l":66.87,"n":86,"o":67.18,"t":"2026-10-20T13:35:00Z","v":9479,"vw":67.049627},{"c":66.5,"h":67.08,"l":66.5,"n":29,"o":67.08,"t":"2026-10-20T13:40:00Z","v":2996,"vw":66.959678},{"c":66.66,"h":66.66,"l":66.53,"n":33,"o":66.53,"t":"2026-10-20T13:45:00Z","v":1990,"vw":66.555031},{"c":67.11,"h":67.24,"l":67.11,"n":5,"o":67.24,"t":"2026-10-20T13:50:00Z","v":431,"vw":67.2075},{"c":67.25,"h":67.25,"l":67.18,"n":13,"o":67.18,"t":"2026-10-20T13:55:00Z","v":495,"vw":67.223333},{"c":67.54,"h":67.54,"l":67.54,"n":1,"o":67.54,"t":"2026-10-20T14:00:00Z","v":100,"vw":67.54},{"c":67.7,"h":67.7,"l":67.7,"n":3,"o":67.7,"t":"2026-10-20T14:05:00Z","v":201,"vw":67.7},{"c":67.61,"h":67.61,"l":67.61,"n":7,"o":67.61,"t":"2026-10-20T14:10:00Z","v":236,"vw":67.61},{"c":67.57,"h":67.57,"l":67.57,"n":2,"o":67.57,"t":"2026-10-20T14:15:00Z","v":102,"vw":67.57},{"c":67.66,"h":67.77,"l":67.66,"n":101,"o":67.7,"t":"2026-10-20T14:20:00Z","v":16281,"vw":67.73515},{"c":67.88,"h":67.9045,"l":67.68,"n":496,"o":67.72,"t":"2026-10-20T14:25:00Z","v":236861,"vw":67.759932},{"c":67.695,"h":67.78,"l":67.695,"n":31,"o":67.78,"t":"2026-10-20T14:30:00Z","v":3141,"vw":67.729224},{"c":67.6101,"h":67.73,"l":67.61,"n":71,"o":67.67,"t":"2026-10-20T14:35:00Z","v":7355,"vw":67.68378},{"c":67.66,"h":67.77,"l":67.66,"n":45,"o":67.67,"t":"2026-10-20T14:40:00Z","v":6143,"vw":67.724544},{"c":67.71,"h":67.71,"l":67.6595,"n":25,"o":67.6595,"t":"2026-10-20T14:45:00Z","v":2938,"vw":67.682875},{"c":67.88,"h":67.905,"l":67.78,"n":14,"o":67.78,"t":"2026-10-20T14:55:00Z","v":1479,"vw":67.847154},{"c":67.78,"h":67.89,"l":67.7435,"n":9,"o":67.88,"t":"2026-10-20T15:00:00Z","v":776,"vw":67.799775},{"c":67.79,"h":67.81,"l":67.77,"n":33,"o":67.77,"t":"2026-10-20T15:05:00Z","v":7709,"vw":67.7863},{"c":67.63,"h":67.8,"l":67.63,"n":25,"o":67.8,"t":"2026-10-20T15:10:00Z","v":2328,"vw":67.723188},{"c":67.89,"h":67.89,"l":67.77,"n":15,"o":67.77,"t":"2026-10-20T15:15:00Z","v":595,"vw":67.826667},{"c":67.74,"h":67.83,"l":67.73,"n":15,"o":67.83,"t":"2026-10-20T15:20:00Z","v":2565,"vw":67.769246},{"c":67.755,"h":67.79,"l":67.69,"n":11,"o":67.7551,"t":"2026-10-20T15:25:00Z","v":3082,"vw":67.711889},{"c":67.65,"h":67.76,"l":67.65,"n":14,"o":67.71,"t":"2026-10-20T15:30:00Z","v":1653,"vw":67.711672},{"c":67.63,"h":67.68,"l":67.63,"n":14,"o":67.675,"t":"2026-10-20T15:35:00Z","v":959,"vw":67.656154},{"c":67.73,"h":67.74,"l":67.68,"n":5,"o":67.68,"t":"2026-10-20T15:40:00Z","v":310,"vw":67.716667},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-20T15:50:00Z","v":153,"vw":67.8},{"c":67.8,"h":67.8,"l":67.76,"n":4,"o":67.76,"t":"2026-10-20T15:55:00Z","v":510,"vw":67.777778},{"c":67.85,"h":67.85,"l":67.83,"n":4,"o":67.83,"t":"2026-10-20T16:05:00Z","v":331,"vw":67.843808},{"c":67.93,"h":67.94,"l":67.86,"n":6,"o":67.86,"t":"2026-10-20T16:10:00Z","v":677,"vw":67.92},{"c":67.82,"h":67.82,"l":67.82,"n":1,"o":67.82,"t":"2026-10-20T16:20:00Z","v":100,"vw":67.82},{"c":67.91,"h":67.91,"l":67.88,"n":7,"o":67.88,"t":"2026-10-20T16:25:00Z","v":433,"vw":67.897608},{"c":67.9825,"h":67.99,"l":67.98,"n":5,"o":67.98,"t":"2026-10-20T16:30:00Z","v":1769,"vw":67.9828},{"c":67.96,"h":68,"l":67.96,"n":8,"o":67.99,"t":"2026-10-20T16:35:00Z","v":471,"vw":67.975801},{"c":68.03,"h":68.03,"l":68.03,"n":13,"o":68.03,"t":"2026-10-20T16:40:00Z","v":779,"vw":68.03},{"c":67.99,"h":67.99,"l":67.98,"n":6,"o":67.98,"t":"2026-10-20T16:45:00Z","v":619,"vw":67.988333},{"c":67.92,"h":67.92,"l":67.92,"n":4,"o":67.92,"t":"2026-10-20T16:50:00Z","v":200,"vw":67.92},{"c":67.95,"h":67.95,"l":67.95,"n":3,"o":67.95,"t":"2026-10-20T17:00:00Z","v":124,"vw":67.95},{"c":67.95,"h":67.9713,"l":67.92,"n":4,"o":67.9713,"t":"2026-10-20T17:05:00Z","v":341,"vw":67.948893},{"c":67.96,"h":68,"l":67.96,"n":6,"o":68,"t":"2026-10-20T17:15:00Z","v":674,"vw":67.993333},{"c":68.02,"h":68.04,"l":67.9788,"n":11,"o":67.9788,"t":"2026-10-20T17:20:00Z","v":998,"vw":68.00955},{"c":68.005,"h":68.03,"l":68.005,"n":14,"o":68.03,"t":"2026-10-20T17:25:00Z","v":1225,"vw":68.011266},{"c":68.08,"h":68.08,"l":68.04,"n":16,"o":68.07,"t":"2026-10-20T17:30:00Z","v":1032,"vw":68.063334},{"c":68.08,"h":68.08,"l":68.07,"n":17,"o":68.07,"t":"2026-10-20T17:35:00Z","v":1938,"vw":68.075344},{"c":68.12,"h":68.12,"l":68.07,"n":8,"o":68.08,"t":"2026-10-20T17:40:00Z","v":424,"vw":68.0875},{"c":68.04,"h":68.1,"l":68.04,"n":3,"o":68.1,"t":"2026-10-20T17:45:00Z","v":500,"vw":68.058},{"c":68.1,"h":68.1,"l":68.08,"n":10,"o":68.08,"t":"2026-10-20T17:50:00Z","v":782,"vw":68.095},{"c":68.075,"h":68.12,"l":68.075,"n":8,"o":68.075,"t":"2026-10-20T17:55:00Z","v":702,"vw":68.096429},{"c":68.24,"h":68.25,"l":68.2,"n":7,"o":68.21,"t":"2026-10-20T18:05:00Z","v":535,"vw":68.224},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-20T18:15:00Z","v":105,"vw":68.26},{"c":68.24,"h":68.24,"l":68.24,"n":2,"o":68.24,"t":"2026-10-20T18:30:00Z","v":104,"vw":68.24},{"c":68.1,"h":68.17,"l":68.1,"n":4,"o":68.17,"t":"2026-10-20T18:35:00Z","v":221,"vw":68.135},{"c":68.0135,"h":68.15,"l":68.0135,"n":7,"o":68.15,"t":"2026-10-20T18:40:00Z","v":479,"vw":68.072336},{"c":68.02,"h":68.1,"l":68.02,"n":4,"o":68.1,"t":"2026-10-20T18:45:00Z","v":335,"vw":68.054043},{"c":68.08,"h":68.12,"l":68.06,"n":18,"o":68.06,"t":"2026-10-20T18:50:00Z","v":1651,"vw":68.091676},{"c":68.17,"h":68.21,"l":68.17,"n":11,"o":68.21,"t":"2026-10-20T19:00:00Z","v":506,"vw":68.191818},{"c":68.18,"h":68.18,"l":68.18,"n":1,"o":68.18,"t":"2026-10-20T19:05:00Z","v":100,"vw":68.18},{"c":68.18,"h":68.18,"l":68.1556,"n":10,"o":68.1556,"t":"2026-10-20T19:10:00Z","v":754,"vw":68.167457},{"c":68.13,"h":68.13,"l":68.13,"n":7,"o":68.13,"t":"2026-10-20T19:15:00Z","v":427,"vw":68.13},{"c":68.09,"h":68.09,"l":68.09,"n":3,"o":68.09,"t":"2026-10-20T19:20:00Z","v":200,"vw":68.09},{"c":68.18,"h":68.18,"l":68.18,"n":4,"o":68.18,"t":"2026-10-20T19:25:00Z","v":205,"vw":68.18},{"c":68.16,"h":68.16,"l":68.16,"n":3,"o":68.16,"t":"2026-10-20T19:30:00Z","v":111,"vw":68.16},{"c":68.095,"h":68.12,"l":68.09,"n":29,"o":68.09,"t":"2026-10-20T19:40:00Z","v":3966,"vw":68.103282},{"c":68.05,"h":68.1,"l":68.05,"n":12,"o":68.08,"t":"2026-10-20T19:50:00Z","v":985,"vw":68.077435},{"c":68.17,"h":68.17,"l":68.11,"n":11,"o":68.15,"t":"2026-10-20T19:55:00Z","v":694,"vw":68.149396},{"c":68.14,"h":68.14,"l":68.14,"n":7,"o":68.14,"t":"2026-10-20T20:00:00Z","v":925,"vw":68.14},{"c":68.4,"h":72.16,"l":68.4,"n":2,"o":72.16,"t":"2026-10-21T11:00:00Z","v":630,"vw":71.384127},{"c":68.13,"h":68.48,"l":68.01,"n":310,"o":68.2,"t":"2026-10-21T13:30:00Z","v":32586,"vw":68.345939},{"c":68.69,"h":68.8025,"l":68.33,"n":92,"o":68.33,"t":"2026-10-21T13:35:00Z","v":10060,"vw":68.530155},{"c":68.64,"h":68.88,"l":68.59,"n":27,"o":68.68,"t":"2026-10-21T13:40:00Z","v":1759,"vw":68.688334},{"c":68.86,"h":68.86,"l":68.58,"n":11,"o":68.6575,"t":"2026-10-21T13:45:00Z","v":751,"vw":68.744819},{"c":68.985,"h":69.0017,"l":68.98,"n":17,"o":69,"t":"2026-10-21T13:55:00Z","v":644,"vw":68.992409},{"c":69.14,"h":69.14,"l":68.96,"n":15,"o":68.96,"t":"2026-10-21T14:00:00Z","v":687,"vw":69.059},{"c":69.1299,"h":69.1299,"l":69.11,"n":10,"o":69.11,"t":"2026-10-21T14:05:00Z","v":402,"vw":69.122742},{"c":69.3899,"h":69.3899,"l":69.195,"n":18,"o":69.195,"t":"2026-10-21T14:10:00Z","v":980,"vw":69.294831},{"c":69.64,"h":69.64,"l":69.64,"n":2,"o":69.64,"t":"2026-10-21T14:20:00Z","v":134,"vw":69.64},{"c":69.72,"h":69.82,"l":69.685,"n":8,"o":69.77,"t":"2026-10-21T14:25:00Z","v":928,"vw":69.745691},{"c":69.73,"h":69.77,"l":69.73,"n":8,"o":69.77,"t":"2026-10-21T14:30:00Z","v":561,"vw":69.74},{"c":69.565,"h":69.64,"l":69.565,"n":7,"o":69.64,"t":"2026-10-21T14:35:00Z","v":498,"vw":69.615},{"c":69.58,"h":69.61,"l":69.58,"n":4,"o":69.61,"t":"2026-10-21T14:45:00Z","v":317,"vw":69.59},{"c":69.51,"h":69.65,"l":69.51,"n":11,"o":69.5867,"t":"2026-10-21T14:50:00Z","v":1267,"vw":69.588437},{"c":69.55,"h":69.55,"l":69.5,"n":11,"o":69.51,"t":"2026-10-21T14:55:00Z","v":1102,"vw":69.533},{"c":69.57,"h":69.66,"l":69.57,"n":2,"o":69.66,"t":"2026-10-21T15:05:00Z","v":246,"vw":69.623415},{"c":69.72,"h":69.72,"l":69.69,"n":8,"o":69.69,"t":"2026-10-21T15:10:00Z","v":3600,"vw":69.700701},{"c":69.64,"h":69.64,"l":69.64,"n":3,"o":69.64,"t":"2026-10-21T15:15:00Z","v":238,"vw":69.64},{"c":69.65,"h":69.65,"l":69.545,"n":12,"o":69.545,"t":"2026-10-21T15:25:00Z","v":1232,"vw":69.597758},{"c":69.65,"h":69.65,"l":69.525,"n":8,"o":69.525,"t":"2026-10-21T15:35:00Z","v":378,"vw":69.5875},{"c":69.63,"h":69.72,"l":69.63,"n":5,"o":69.72,"t":"2026-10-21T15:40:00Z","v":472,"vw":69.655},{"c":69.74,"h":69.76,"l":69.655,"n":7,"o":69.655,"t":"2026-10-21T15:45:00Z","v":665,"vw":69.722404},{"c":69.92,"h":69.92,"l":69.835,"n":2,"o":69.835,"t":"2026-10-21T15:50:00Z","v":550,"vw":69.881364},{"c":69.865,"h":69.865,"l":69.85,"n":6,"o":69.85,"t":"2026-10-21T16:00:00Z","v":304,"vw":69.86},{"c":69.91,"h":69.91,"l":69.91,"n":4,"o":69.91,"t":"2026-10-21T16:05:00Z","v":298,"vw":69.91},{"c":69.86,"h":69.86,"l":69.86,"n":3,"o":69.86,"t":"2026-10-21T16:10:00Z","v":319,"vw":69.86},{"c":69.81,"h":69.89,"l":69.7474,"n":6,"o":69.89,"t":"2026-10-21T16:15:00Z","v":710,"vw":69.797954},{"c":69.88,"h":69.88,"l":69.88,"n":3,"o":69.88,"t":"2026-10-21T16:25:00Z","v":745,"vw":69.88},{"c":69.99,"h":69.99,"l":69.97,"n":3,"o":69.97,"t":"2026-10-21T16:35:00Z","v":603,"vw":69.973333},{"c":70.01,"h":70.0398,"l":70.01,"n":9,"o":70.0398,"t":"2026-10-21T16:40:00Z","v":609,"vw":70.025439},{"c":70.0101,"h":70.0101,"l":70.0101,"n":2,"o":70.0101,"t":"2026-10-21T16:45:00Z","v":171,"vw":70.0101},{"c":70.22,"h":70.22,"l":70.21,"n":8,"o":70.21,"t":"2026-10-21T16:50:00Z","v":248,"vw":70.215},{"c":70.15,"h":70.15,"l":70.15,"n":7,"o":70.15,"t":"2026-10-21T16:55:00Z","v":329,"vw":70.15},{"c":70.195,"h":70.25,"l":70.195,"n":9,"o":70.25,"t":"2026-10-21T17:00:00Z","v":679,"vw":70.225833},{"c":70.335,"h":70.335,"l":70.245,"n":19,"o":70.245,"t":"2026-10-21T17:05:00Z","v":842,"vw":70.280309},{"c":70.355,"h":70.38,"l":70.285,"n":5,"o":70.285,"t":"2026-10-21T17:10:00Z","v":567,"vw":70.34},{"c":70.39,"h":70.39,"l":70.39,"n":2,"o":70.39,"t":"2026-10-21T17:15:00Z","v":112,"vw":70.39},{"c":70.39,"h":70.44,"l":70.39,"n":11,"o":70.4373,"t":"2026-10-21T17:20:00Z","v":663,"vw":70.410312},{"c":70.24,"h":70.24,"l":70.24,"n":8,"o":70.24,"t":"2026-10-21T17:25:00Z","v":142,"vw":70.24},{"c":70.395,"h":70.395,"l":70.38,"n":7,"o":70.38,"t":"2026-10-21T17:30:00Z","v":763,"vw":70.391479},{"c":70.39,"h":70.47,"l":70.39,"n":12,"o":70.425,"t":"2026-10-21T17:40:00Z","v":1473,"vw":70.436071},{"c":70.215,"h":70.215,"l":70.215,"n":1,"o":70.215,"t":"2026-10-21T17:45:00Z","v":100,"vw":70.215},{"c":70.21,"h":70.21,"l":70.115,"n":2,"o":70.115,"t":"2026-10-21T17:50:00Z","v":200,"vw":70.1625},{"c":70.24,"h":70.24,"l":70.23,"n":11,"o":70.23,"t":"2026-10-21T17:55:00Z","v":943,"vw":70.231667},{"c":70.21,"h":70.21,"l":70.2,"n":4,"o":70.2,"t":"2026-10-21T18:00:00Z","v":359,"vw":70.203135},{"c":70.1825,"h":70.185,"l":70.14,"n":9,"o":70.185,"t":"2026-10-21T18:05:00Z","v":643,"vw":70.161875},{"c":70.15,"h":70.17,"l":70.15,"n":3,"o":70.17,"t":"2026-10-21T18:25:00Z","v":300,"vw":70.16},{"c":70.225,"h":70.225,"l":70.225,"n":1,"o":70.225,"t":"2026-10-21T18:30:00Z","v":100,"vw":70.225},{"c":70.12,"h":70.16,"l":70.11,"n":6,"o":70.16,"t":"2026-10-21T18:35:00Z","v":529,"vw":70.122},{"c":70.21,"h":70.22,"l":70.165,"n":5,"o":70.22,"t":"2026-10-21T18:40:00Z","v":895,"vw":70.187519},{"c":70.07,"h":70.165,"l":70.07,"n":3,"o":70.165,"t":"2026-10-21T18:45:00Z","v":258,"vw":70.106965},{"c":70.04,"h":70.12,"l":70,"n":31,"o":70,"t":"2026-10-21T18:50:00Z","v":2335,"vw":70.067148},{"c":69.975,"h":70.13,"l":69.975,"n":9,"o":70.09,"t":"2026-10-21T18:55:00Z","v":818,"vw":70.0645},{"c":69.8484,"h":70.03,"l":69.775,"n":11,"o":69.94,"t":"2026-10-21T19:00:00Z","v":1433,"vw":69.905796},{"c":69.845,"h":69.96,"l":69.845,"n":8,"o":69.95,"t":"2026-10-21T19:05:00Z","v":576,"vw":69.911},{"c":69.92,"h":69.92,"l":69.715,"n":7,"o":69.715,"t":"2026-10-21T19:10:00Z","v":690,"vw":69.864167},{"c":69.98,"h":69.98,"l":69.9,"n":8,"o":69.9,"t":"2026-10-21T19:15:00Z","v":1059,"vw":69.947369},{"c":69.89,"h":70.02,"l":69.89,"n":7,"o":69.89,"t":"2026-10-21T19:20:00Z","v":447,"vw":69.93},{"c":70.03,"h":70.03,"l":69.96,"n":10,"o":69.96,"t":"2026-10-21T19:25:00Z","v":1400,"vw":70.015725},{"c":70.08,"h":70.1,"l":70.057,"n":10,"o":70.057,"t":"2026-10-21T19:30:00Z","v":1392,"vw":70.077322},{"c":70.16,"h":70.2,"l":70.06,"n":28,"o":70.06,"t":"2026-10-21T19:35:00Z","v":4452,"vw":70.11852},{"c":70.16,"h":70.2,"l":70.085,"n":31,"o":70.2,"t":"2026-10-21T19:40:00Z","v":8937,"vw":70.163964},{"c":70.115,"h":70.21,"l":70.115,"n":26,"o":70.175,"t":"2026-10-21T19:45:00Z","v":1421,"vw":70.168202},{"c":70.16,"h":70.16,"l":70.16,"n":5,"o":70.16,"t":"2026-10-21T19:50:00Z","v":220,"vw":70.16},{"c":70.15,"h":70.24,"l":70.13,"n":30,"o":70.13,"t":"2026-10-21T19:55:00Z","v":1518,"vw":70.159545},{"c":70.15,"h":70.15,"l":70.15,"n":6,"o":70.15,"t":"2026-10-21T20:00:00Z","v":380,"vw":70.15},{"c":69.44,"h":69.44,"l":69.44,"n":1,"o":69.44,"t":"2026-10-22T11:20:00Z","v":100,"vw":69.44},{"c":69.41,"h":69.41,"l":69.41,"n":1,"o":69.41,"t":"2026-10-22T11:45:00Z","v":280,"vw":69.41},{"c":70.31,"h":70.31,"l":70.31,"n":31,"o":70.31,"t":"2026-10-22T13:25:00Z","v":250,"vw":70.31},{"c":71.05,"h":71.23,"l":70.4,"n":261,"o":70.4,"t":"2026-10-22T13:30:00Z","v":24872,"vw":70.874977},{"c":71.02,"h":71.09,"l":70.78,"n":94,"o":70.97,"t":"2026-10-22T13:35:00Z","v":9255,"vw":70.935003},{"c":71.15,"h":71.325,"l":71.11,"n":40,"o":71.12,"t":"2026-10-22T13:40:00Z","v":2630,"vw":71.220527},{"c":70.9,"h":71.08,"l":70.89,"n":40,"o":71.08,"t":"2026-10-22T13:45:00Z","v":4361,"vw":70.948601},{"c":70.84,"h":70.91,"l":70.73,"n":34,"o":70.86,"t":"2026-10-22T13:50:00Z","v":3148,"vw":70.806024},{"c":70.47,"h":70.64,"l":70.47,"n":58,"o":70.56,"t":"2026-10-22T13:55:00Z","v":4862,"vw":70.568234},{"c":70.68,"h":70.68,"l":70.39,"n":48,"o":70.4,"t":"2026-10-22T14:00:00Z","v":5963,"vw":70.496595},{"c":70.36,"h":70.46,"l":70.36,"n":28,"o":70.36,"t":"2026-10-22T14:05:00Z","v":1418,"vw":70.399142},{"c":70.55,"h":70.55,"l":70.37,"n":13,"o":70.44,"t":"2026-10-22T14:10:00Z","v":772,"vw":70.455},{"c":70.46,"h":70.53,"l":70.46,"n":16,"o":70.525,"t":"2026-10-22T14:15:00Z","v":1835,"vw":70.495447},{"c":70.35,"h":70.37,"l":70.29,"n":15,"o":70.37,"t":"2026-10-22T14:20:00Z","v":881,"vw":70.341428},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-22T14:25:00Z","v":150,"vw":70.25},{"c":70.26,"h":70.26,"l":70.095,"n":25,"o":70.095,"t":"2026-10-22T14:30:00Z","v":1652,"vw":70.145862},{"c":70.1487,"h":70.1487,"l":70.07,"n":11,"o":70.07,"t":"2026-10-22T14:35:00Z","v":386,"vw":70.118431},{"c":70.295,"h":70.33,"l":70.27,"n":12,"o":70.295,"t":"2026-10-22T14:40:00Z","v":658,"vw":70.292186},{"c":70.54,"h":70.54,"l":70.54,"n":4,"o":70.54,"t":"2026-10-22T14:50:00Z","v":216,"vw":70.54},{"c":70.73,"h":70.76,"l":70.71,"n":10,"o":70.71,"t":"2026-10-22T14:55:00Z","v":537,"vw":70.733333},{"c":70.53,"h":70.793,"l":70.53,"n":21,"o":70.793,"t":"2026-10-22T15:00:00Z","v":1496,"vw":70.653847},{"c":70.7,"h":70.7,"l":70.7,"n":3,"o":70.7,"t":"2026-10-22T15:10:00Z","v":226,"vw":70.7},{"c":70.91,"h":70.91,"l":70.75,"n":23,"o":70.75,"t":"2026-10-22T15:15:00Z","v":1815,"vw":70.780357},{"c":71.0485,"h":71.0485,"l":70.92,"n":12,"o":70.98,"t":"2026-10-22T15:20:00Z","v":888,"vw":71.0014},{"c":70.92,"h":70.985,"l":70.92,"n":4,"o":70.985,"t":"2026-10-22T15:25:00Z","v":257,"vw":70.956861},{"c":70.7769,"h":70.7769,"l":70.7769,"n":5,"o":70.7769,"t":"2026-10-22T15:30:00Z","v":251,"vw":70.7769},{"c":70.89,"h":70.89,"l":70.89,"n":8,"o":70.89,"t":"2026-10-22T15:35:00Z","v":228,"vw":70.89},{"c":70.8942,"h":70.8942,"l":70.81,"n":17,"o":70.84,"t":"2026-10-22T15:40:00Z","v":3141,"vw":70.843309},{"c":70.94,"h":70.94,"l":70.93,"n":9,"o":70.93,"t":"2026-10-22T15:45:00Z","v":454,"vw":70.935},{"c":71.1236,"h":71.1236,"l":71.01,"n":3,"o":71.01,"t":"2026-10-22T15:50:00Z","v":450,"vw":71.084222},{"c":71.16,"h":71.16,"l":71.16,"n":8,"o":71.16,"t":"2026-10-22T15:55:00Z","v":206,"vw":71.16},{"c":71.15,"h":71.15,"l":71.11,"n":14,"o":71.135,"t":"2026-10-22T16:00:00Z","v":1095,"vw":71.130828},{"c":71.2,"h":71.2,"l":71.19,"n":12,"o":71.19,"t":"2026-10-22T16:05:00Z","v":607,"vw":71.193494},{"c":71.34,"h":71.34,"l":71.3,"n":20,"o":71.31,"t":"2026-10-22T16:10:00Z","v":1133,"vw":71.3175},{"c":71.34,"h":71.34,"l":71.34,"n":4,"o":71.34,"t":"2026-10-22T16:15:00Z","v":225,"vw":71.34},{"c":71.31,"h":71.31,"l":71.31,"n":3,"o":71.31,"t":"2026-10-22T16:20:00Z","v":161,"vw":71.31},{"c":71.24,"h":71.24,"l":71.24,"n":3,"o":71.24,"t":"2026-10-22T16:25:00Z","v":172,"vw":71.24},{"c":71.27,"h":71.27,"l":71.27,"n":5,"o":71.27,"t":"2026-10-22T16:30:00Z","v":215,"vw":71.27},{"c":70.91,"h":70.91,"l":70.91,"n":2,"o":70.91,"t":"2026-10-22T16:40:00Z","v":200,"vw":70.91},{"c":70.78,"h":70.78,"l":70.68,"n":13,"o":70.68,"t":"2026-10-22T16:50:00Z","v":1189,"vw":70.710588},{"c":70.777,"h":70.86,"l":70.777,"n":7,"o":70.86,"t":"2026-10-22T17:00:00Z","v":1746,"vw":70.781879},{"c":70.81,"h":70.8599,"l":70.75,"n":8,"o":70.75,"t":"2026-10-22T17:05:00Z","v":879,"vw":70.800092},{"c":70.76,"h":70.76,"l":70.76,"n":1,"o":70.76,"t":"2026-10-22T17:10:00Z","v":100,"vw":70.76},{"c":70.83,"h":70.83,"l":70.82,"n":7,"o":70.82,"t":"2026-10-22T17:20:00Z","v":345,"vw":70.824082},{"c":70.74,"h":70.8285,"l":70.65,"n":27,"o":70.8285,"t":"2026-10-22T17:25:00Z","v":1952,"vw":70.704009},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-22T17:30:00Z","v":120,"vw":70.78},{"c":70.78,"h":70.78,"l":70.76,"n":8,"o":70.76,"t":"2026-10-22T17:35:00Z","v":562,"vw":70.771304},{"c":70.84,"h":70.84,"l":70.8399,"n":5,"o":70.8399,"t":"2026-10-22T17:40:00Z","v":440,"vw":70.839923},{"c":70.7775,"h":70.8,"l":70.7775,"n":4,"o":70.8,"t":"2026-10-22T17:50:00Z","v":1249,"vw":70.780793},{"c":70.82,"h":70.82,"l":70.74,"n":12,"o":70.77,"t":"2026-10-22T17:55:00Z","v":1142,"vw":70.792336},{"c":70.52,"h":70.7,"l":70.52,"n":14,"o":70.7,"t":"2026-10-22T18:00:00Z","v":580,"vw":70.655},{"c":70.79,"h":70.79,"l":70.79,"n":1,"o":70.79,"t":"2026-10-22T18:10:00Z","v":100,"vw":70.79},{"c":70.915,"h":70.915,"l":70.73,"n":16,"o":70.78,"t":"2026-10-22T18:15:00Z","v":1679,"vw":70.77542},{"c":70.98,"h":70.98,"l":70.98,"n":4,"o":70.98,"t":"2026-10-22T18:20:00Z","v":160,"vw":70.98},{"c":70.87,"h":70.87,"l":70.87,"n":3,"o":70.87,"t":"2026-10-22T18:30:00Z","v":170,"vw":70.87},{"c":70.937,"h":70.96,"l":70.8764,"n":6,"o":70.905,"t":"2026-10-22T18:35:00Z","v":587,"vw":70.916982},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-10-22T18:40:00Z","v":125,"vw":70.88},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-22T18:45:00Z","v":100,"vw":71},{"c":70.78,"h":70.83,"l":70.78,"n":6,"o":70.83,"t":"2026-10-22T18:50:00Z","v":299,"vw":70.809253},{"c":70.9,"h":70.9,"l":70.82,"n":51,"o":70.87,"t":"2026-10-22T18:55:00Z","v":39955,"vw":70.895173},{"c":70.75,"h":70.83,"l":70.75,"n":17,"o":70.83,"t":"2026-10-22T19:00:00Z","v":1163,"vw":70.810964},{"c":70.835,"h":70.835,"l":70.83,"n":11,"o":70.83,"t":"2026-10-22T19:05:00Z","v":480,"vw":70.832},{"c":71.09,"h":71.09,"l":70.91,"n":16,"o":70.91,"t":"2026-10-22T19:10:00Z","v":643,"vw":71.01625},{"c":71.09,"h":71.1,"l":71.0849,"n":18,"o":71.0849,"t":"2026-10-22T19:15:00Z","v":6003,"vw":71.086641},{"c":71.17,"h":71.17,"l":71.1,"n":25,"o":71.135,"t":"2026-10-22T19:20:00Z","v":11055,"vw":71.111478},{"c":71.14,"h":71.2092,"l":71.14,"n":17,"o":71.2092,"t":"2026-10-22T19:25:00Z","v":704,"vw":71.183923},{"c":71.03,"h":71.1007,"l":71.03,"n":11,"o":71.065,"t":"2026-10-22T19:35:00Z","v":1212,"vw":71.085345},{"c":70.97,"h":71.0508,"l":70.97,"n":4,"o":71.0508,"t":"2026-10-22T19:40:00Z","v":992,"vw":71.024827},{"c":70.85,"h":71.06,"l":70.85,"n":13,"o":71.06,"t":"2026-10-22T19:45:00Z","v":2267,"vw":70.908936},{"c":71.19,"h":71.19,"l":71.19,"n":2,"o":71.19,"t":"2026-10-22T19:50:00Z","v":109,"vw":71.19},{"c":71.05,"h":71.09,"l":70.97,"n":63,"o":71.02,"t":"2026-10-22T19:55:00Z","v":6010,"vw":71.05681},{"c":71.04,"h":71.04,"l":71.04,"n":5,"o":71.04,"t":"2026-10-22T20:00:00Z","v":2870,"vw":71.04}],"history":[{"c":50.42,"h":50.8091,"l":50.1866,"n":1400,"o":50.49,"t":"2024-10-21T04:00:00Z","v":91597,"vw":50.378473},{"c":50.26,"h":50.5,"l":50.2218,"n":782,"o":50.26,"t":"2024-10-22T04:00:00Z","v":505684,"vw":50.410421},{"c":49.13,"h":49.97,"l":49.13,"n":812,"o":49.97,"t":"2024-10-23T04:00:00Z","v":92837,"vw":49.314008},{"c":49.74,"h":49.99,"l":49.6133,"n":578,"o":49.74,"t":"2024-10-24T04:00:00Z","v":48795,"vw":49.772874},{"c":50.01,"h":50.64,"l":49.99,"n":577,"o":50.22,"t":"2024-10-25T04:00:00Z","v":44271,"vw":50.269779},{"c":50.22,"h":50.3725,"l":50.0904,"n":625,"o":50.25,"t":"2024-10-28T04:00:00Z","v":40027,"vw":50.250889},{"c":50.18,"h":50.21,"l":49.59,"n":541,"o":49.88,"t":"2024-10-29T04:00:00Z","v":34447,"vw":50.020607},{"c":49.35,"h":50.13,"l":49.31,"n":569,"o":49.93,"t":"2024-10-30T04:00:00Z","v":31624,"vw":49.79275},{"c":48.81,"h":49.645,"l":48.723,"n":531,"o":49.41,"t":"2024-10-31T04:00:00Z","v":43982,"vw":49.032211},{"c":48.89,"h":49.2183,"l":48.8,"n":598,"o":48.96,"t":"2024-11-01T04:00:00Z","v":43946,"vw":48.988208},{"c":48.74,"h":48.9977,"l":48.52,"n":605,"o":48.84,"t":"2024-11-04T05:00:00Z","v":43711,"vw":48.738099},{"c":49.46,"h":49.465,"l":48.78,"n":441,"o":48.78,"t":"2024-11-05T05:00:00Z","v":38033,"vw":49.132511},{"c":50.94,"h":51.08,"l":50.525,"n":837,"o":50.87,"t":"2024-11-06T05:00:00Z","v":49800,"vw":50.836546},{"c":50.6843,"h":50.8388,"l":50.56,"n":666,"o":50.68,"t":"2024-11-07T05:00:00Z","v":51341,"vw":50.722279},{"c":50.86,"h":50.97,"l":50.57,"n":579,"o":50.68,"t":"2024-11-08T05:00:00Z","v":51148,"vw":50.763882},{"c":51.25,"h":51.46,"l":51.03,"n":653,"o":51.03,"t":"2024-11-11T05:00:00Z","v":41859,"vw":51.278715},{"c":51.1901,"h":51.2629,"l":50.82,"n":940,"o":51.18,"t":"2024-11-12T05:00:00Z","v":219679,"vw":50.948323},{"c":50.95,"h":51.94,"l":50.95,"n":1027,"o":51.51,"t":"2024-11-13T05:00:00Z","v":63004,"vw":51.511657},{"c":49.77,"h":50.9,"l":49.7553,"n":775,"o":50.9,"t":"2024-11-14T05:00:00Z","v":57080,"vw":50.243783},{"c":48.81,"h":49.61,"l":48.625,"n":994,"o":49.51,"t":"2024-11-15T05:00:00Z","v":91457,"vw":48.87081},{"c":48.26,"h":48.81,"l":48.22,"n":789,"o":48.81,"t":"2024-11-18T05:00:00Z","v":38690,"vw":48.390536},{"c":48.72,"h":48.72,"l":47.86,"n":659,"o":48.04,"t":"2024-11-19T05:00:00Z","v":49538,"vw":48.442831},{"c":49.1,"h":49.1,"l":48.3,"n":834,"o":48.81,"t":"2024-11-20T05:00:00Z","v":67646,"vw":48.578107},{"c":50.0044,"h":50.23,"l":49.2,"n":733,"o":49.2,"t":"2024-11-21T05:00:00Z","v":82572,"vw":49.826651},{"c":50.3053,"h":50.32,"l":49.98,"n":624,"o":50.1,"t":"2024-11-22T05:00:00Z","v":48215,"vw":50.166893},{"c":50.54,"h":50.94,"l":50.4482,"n":778,"o":50.67,"t":"2024-11-25T05:00:00Z","v":53092,"vw":50.692211},{"c":50.77,"h":50.8,"l":50.44,"n":628,"o":50.74,"t":"2024-11-26T05:00:00Z","v":84863,"vw":50.662669},{"c":50.3,"h":51,"l":50.155,"n":595,"o":51,"t":"2024-11-27T05:00:00Z","v":40894,"vw":50.415133},{"c":50.45,"h":50.57,"l":50.415,"n":598,"o":50.49,"t":"2024-11-29T05:00:00Z","v":35107,"vw":50.493946},{"c":50.92,"h":51.0699,"l":50.45,"n":597,"o":50.49,"t":"2024-12-02T05:00:00Z","v":43903,"vw":50.809324},{"c":50.9,"h":50.95,"l":50.475,"n":580,"o":50.55,"t":"2024-12-03T05:00:00Z","v":35625,"vw":50.746136},{"c":52.02,"h":52.15,"l":51.426,"n":752,"o":51.5,"t":"2024-12-04T05:00:00Z","v":83918,"vw":51.913219},{"c":51.33,"h":51.78,"l":51.26,"n":696,"o":51.78,"t":"2024-12-05T05:00:00Z","v":127763,"vw":51.618545},{"c":51.55,"h":51.7172,"l":51.4,"n":613,"o":51.65,"t":"2024-12-06T05:00:00Z","v":33891,"vw":51.558272},{"c":51.1374,"h":51.956,"l":51.0845,"n":663,"o":51.94,"t":"2024-12-09T05:00:00Z","v":88647,"vw":51.46145},{"c":50.62,"h":51.02,"l":50.4365,"n":565,"o":51,"t":"2024-12-10T05:00:00Z","v":43020,"vw":50.756216},{"c":50.96,"h":51.06,"l":50.69,"n":521,"o":51.06,"t":"2024-12-11T05:00:00Z","v":35794,"vw":50.944216},{"c":50.73,"h":50.81,"l":50.51,"n":502,"o":50.69,"t":"2024-12-12T05:00:00Z","v":39089,"vw":50.677394},{"c":50.14,"h":50.93,"l":49.971,"n":592,"o":50.93,"t":"2024-12-13T05:00:00Z","v":48125,"vw":50.410456},{"c":50.82,"h":50.82,"l":50.09,"n":611,"o":50.21,"t":"2024-12-16T05:00:00Z","v":34918,"vw":50.600849},{"c":50.47,"h":50.68,"l":50.27,"n":784,"o":50.5,"t":"2024-12-17T05:00:00Z","v":103866,"vw":50.520029},{"c":48.48,"h":50.57,"l":48.25,"n":1354,"o":50.57,"t":"2024-12-18T05:00:00Z","v":114824,"vw":49.726245},{"c":48.61,"h":49.26,"l":48.36,"n":1140,"o":49.07,"t":"2024-12-19T05:00:00Z","v":78780,"vw":48.76345},{"c":49.23,"h":49.4999,"l":48.14,"n":1073,"o":48.31,"t":"2024-12-20T05:00:00Z","v":77474,"vw":49.097441},{"c":49.23,"h":49.3,"l":48.83,"n":724,"o":49.11,"t":"2024-12-23T05:00:00Z","v":74858,"vw":49.043399},{"c":49.498,"h":49.5,"l":49.125,"n":376,"o":49.27,"t":"2024-12-24T05:00:00Z","v":27290,"vw":49.298242},{"c":49.66,"h":49.7,"l":49.27,"n":631,"o":49.43,"t":"2024-12-26T05:00:00Z","v":41012,"vw":49.498686},{"c":49.32,"h":49.53,"l":48.84,"n":832,"o":49.53,"t":"2024-12-27T05:00:00Z","v":59724,"vw":49.195276},{"c":48.84,"h":49.0499,"l":48.4075,"n":837,"o":48.78,"t":"2024-12-30T05:00:00Z","v":52901,"vw":48.746382},{"c":48.79,"h":49.07,"l":48.6075,"n":653,"o":49.03,"t":"2024-12-31T05:00:00Z","v":57109,"vw":48.825532},{"c":48.73,"h":49.49,"l":48.5,"n":1150,"o":49.18,"t":"2025-01-02T05:00:00Z","v":88973,"vw":49.009894},{"c":49.25,"h":49.27,"l":48.85,"n":692,"o":48.96,"t":"2025-01-03T05:00:00Z","v":40190,"vw":49.076947},{"c":49.49,"h":49.8264,"l":49.285,"n":870,"o":49.49,"t":"2025-01-06T05:00:00Z","v":51170,"vw":49.534215},{"c":49.05,"h":49.725,"l":48.8,"n":824,"o":49.62,"t":"2025-01-07T05:00:00Z","v":49534,"vw":49.155589},{"c":49.23,"h":49.23,"l":48.42,"n":747,"o":48.86,"t":"2025-01-08T05:00:00Z","v":47836,"vw":48.809985},{"c":48.845,"h":49.0891,"l":48.5244,"n":1825,"o":48.92,"t":"2025-01-10T05:00:00Z","v":154098,"vw":48.858402},{"c":48.58,"h":48.6073,"l":48.07,"n":992,"o":48.33,"t":"2025-01-13T05:00:00Z","v":91481,"vw":48.387906},{"c":48.99,"h":49.11,"l":48.585,"n":865,"o":48.95,"t":"2025-01-14T05:00:00Z","v":74990,"vw":48.911009},{"c":49.42,"h":49.67,"l":49.1,"n":795,"o":49.67,"t":"2025-01-15T05:00:00Z","v":81758,"vw":49.379118},{"c":49.94,"h":50.0299,"l":49.36,"n":850,"o":49.49,"t":"2025-01-16T05:00:00Z","v":117782,"vw":49.816244},{"c":49.61,"h":50.26,"l":49.6,"n":1110,"o":50.25,"t":"2025-01-17T05:00:00Z","v":68695,"vw":49.808501},{"c":50.5986,"h":50.64,"l":49.9504,"n":848,"o":50.09,"t":"2025-01-21T05:00:00Z","v":89060,"vw":50.352091},{"c":50.9,"h":51,"l":50.57,"n":781,"o":50.81,"t":"2025-01-22T05:00:00Z","v":70069,"vw":50.853445},{"c":50.58,"h":50.7,"l":50.035,"n":751,"o":50.7,"t":"2025-01-23T05:00:00Z","v":52366,"vw":50.396863},{"c":50.4511,"h":50.92,"l":50.444,"n":660,"o":50.71,"t":"2025-01-24T05:00:00Z","v":56137,"vw":50.733185},{"c":50.49,"h":51.1085,"l":49.7,"n":1091,"o":49.83,"t":"2025-01-27T05:00:00Z","v":74321,"vw":50.402532},{"c":50.98,"h":51.249,"l":50.06,"n":934,"o":50.3,"t":"2025-01-28T05:00:00Z","v":72299,"vw":50.859868},{"c":50.46,"h":51.1,"l":50.41,"n":1023,"o":51.1,"t":"2025-01-29T05:00:00Z","v":71661,"vw":50.637583},{"c":51.01,"h":51.51,"l":50.77,"n":949,"o":50.77,"t":"2025-01-30T05:00:00Z","v":83176,"vw":51.064383},{"c":50.76,"h":51.36,"l":50.53,"n":958,"o":51.01,"t":"2025-01-31T05:00:00Z","v":87551,"vw":50.817626},{"c":50.39,"h":50.56,"l":49.63,"n":1803,"o":49.72,"t":"2025-02-03T05:00:00Z","v":106804,"vw":50.107785},{"c":51.16,"h":51.2,"l":50.5,"n":936,"o":50.51,"t":"2025-02-04T05:00:00Z","v":62208,"vw":50.958561},{"c":51.73,"h":51.74,"l":50.88,"n":689,"o":51.16,"t":"2025-02-05T05:00:00Z","v":57914,"vw":51.281732},{"c":51.1814,"h":51.78,"l":51.02,"n":1078,"o":51.78,"t":"2025-02-06T05:00:00Z","v":85007,"vw":51.349097},{"c":51.31,"h":51.828,"l":51.16,"n":1104,"o":51.57,"t":"2025-02-07T05:00:00Z","v":101504,"vw":51.512848},{"c":52.01,"h":52.1,"l":51.64,"n":673,"o":51.64,"t":"2025-02-10T05:00:00Z","v":46259,"vw":51.89855},{"c":51.67,"h":51.88,"l":51.446,"n":688,"o":51.88,"t":"2025-02-11T05:00:00Z","v":52014,"vw":51.730915},{"c":51.8,"h":51.91,"l":51.15,"n":839,"o":51.19,"t":"2025-02-12T05:00:00Z","v":77962,"vw":51.613961},{"c":52.68,"h":52.68,"l":51.99,"n":1744,"o":52.45,"t":"2025-02-13T05:00:00Z","v":149496,"vw":52.283142},{"c":52.62,"h":52.85,"l":52.39,"n":686,"o":52.81,"t":"2025-02-14T05:00:00Z","v":47938,"vw":52.60037},{"c":52.97,"h":53.0072,"l":52.6017,"n":932,"o":52.85,"t":"2025-02-18T05:00:00Z","v":68770,"vw":52.831201},{"c":52.57,"h":52.8,"l":52.31,"n":1240,"o":52.8,"t":"2025-02-19T05:00:00Z","v":54737,"vw":52.54693},{"c":51.68,"h":52.44,"l":51.01,"n":1090,"o":52.44,"t":"2025-02-20T05:00:00Z","v":70017,"vw":51.550348},{"c":50.02,"h":51.56,"l":49.96,"n":1110,"o":51.56,"t":"2025-02-21T05:00:00Z","v":83571,"vw":50.667061},{"c":49.73,"h":50.175,"l":49.08,"n":1699,"o":50.16,"t":"2025-02-24T05:00:00Z","v":106990,"vw":49.493045},{"c":49.2,"h":49.59,"l":48.65,"n":1477,"o":49.59,"t":"2025-02-25T05:00:00Z","v":85623,"vw":49.174236},{"c":49.24,"h":49.69,"l":49.07,"n":906,"o":49.41,"t":"2025-02-26T05:00:00Z","v":136609,"vw":49.402819},{"c":48.32,"h":49.5,"l":48.32,"n":1031,"o":49.38,"t":"2025-02-27T05:00:00Z","v":100838,"vw":49.041911},{"c":48.72,"h":48.72,"l":47.8869,"n":1225,"o":48.13,"t":"2025-02-28T05:00:00Z","v":155706,"vw":48.421201},{"c":47.89,"h":49.19,"l":47.662,"n":1342,"o":49.03,"t":"2025-03-03T05:00:00Z","v":114982,"vw":48.519872},{"c":48.85,"h":49.36,"l":47.74,"n":1381,"o":47.76,"t":"2025-03-04T05:00:00Z","v":169444,"vw":48.276238},{"c":49.61,"h":49.61,"l":48.4217,"n":1473,"o":48.68,"t":"2025-03-05T05:00:00Z","v":118451,"vw":48.833367},{"c":48.73,"h":49.845,"l":48.6,"n":1100,"o":49.18,"t":"2025-03-06T05:00:00Z","v":81048,"vw":49.278592},{"c":49.07,"h":49.15,"l":47.8528,"n":1266,"o":48.49,"t":"2025-03-07T05:00:00Z","v":99351,"vw":48.576456},{"c":47.27,"h":48.29,"l":46.97,"n":1246,"o":48.29,"t":"2025-03-10T04:00:00Z","v":78600,"vw":47.652255},{"c":47.56,"h":48.19,"l":47.2,"n":1640,"o":47.31,"t":"2025-03-11T04:00:00Z","v":170775,"vw":47.637968},{"c":47.79,"h":48.28,"l":47.42,"n":1286,"o":48.19,"t":"2025-03-12T04:00:00Z","v":107560,"vw":47.812537},{"c":46.77,"h":47.43,"l":46.6303,"n":1468,"o":47.43,"t":"2025-03-13T04:00:00Z","v":148908,"vw":47.008152},{"c":47.99,"h":47.99,"l":47.15,"n":1010,"o":47.22,"t":"2025-03-14T04:00:00Z","v":60027,"vw":47.623479},{"c":49.16,"h":49.379,"l":48.22,"n":739,"o":48.22,"t":"2025-03-17T04:00:00Z","v":55616,"vw":48.88194},{"c":49.1,"h":49.11,"l":48.57,"n":894,"o":48.96,"t":"2025-03-18T04:00:00Z","v":78335,"vw":48.813051},{"c":49.43,"h":49.7185,"l":49.02,"n":784,"o":49.19,"t":"2025-03-19T04:00:00Z","v":80266,"vw":49.351762},{"c":48.5,"h":49.1867,"l":48.3945,"n":733,"o":48.89,"t":"2025-03-20T04:00:00Z","v":62904,"vw":48.76066},{"c":48.46,"h":48.648,"l":47.82,"n":655,"o":48.08,"t":"2025-03-21T04:00:00Z","v":63643,"vw":48.227103},{"c":49.2007,"h":49.24,"l":48.8507,"n":572,"o":49.02,"t":"2025-03-24T04:00:00Z","v":57287,"vw":49.099215},{"c":49.6573,"h":49.7,"l":49.29,"n":625,"o":49.29,"t":"2025-03-25T04:00:00Z","v":52910,"vw":49.579359},{"c":48.95,"h":49.71,"l":48.83,"n":855,"o":49.63,"t":"2025-03-26T04:00:00Z","v":64748,"vw":49.190066},{"c":48.48,"h":48.89,"l":48.18,"n":614,"o":48.89,"t":"2025-03-27T04:00:00Z","v":59073,"vw":48.531231},{"c":47.67,"h":48.39,"l":47.4101,"n":729,"o":48.24,"t":"2025-03-28T04:00:00Z","v":68480,"vw":47.758012},{"c":46.98,"h":47.14,"l":46.19,"n":1060,"o":46.89,"t":"2025-03-31T04:00:00Z","v":98202,"vw":46.62},{"c":47.41,"h":47.41,"l":46.6,"n":793,"o":46.96,"t":"2025-04-01T04:00:00Z","v":83352,"vw":47.016949},{"c":47.77,"h":48.1182,"l":46.61,"n":891,"o":46.61,"t":"2025-04-02T04:00:00Z","v":98646,"vw":47.463939},{"c":45.92,"h":46.84,"l":45.6875,"n":1486,"o":46.17,"t":"2025-04-03T04:00:00Z","v":156928,"vw":46.309183},{"c":43.7,"h":44.885,"l":43.44,"n":1889,"o":44.55,"t":"2025-04-04T04:00:00Z","v":202805,"vw":44.12206},{"c":43.44,"h":45,"l":41.87,"n":2816,"o":42.36,"t":"2025-04-07T04:00:00Z","v":307080,"vw":42.935282},{"c":42.95,"h":44.95,"l":42.43,"n":2033,"o":44.74,"t":"2025-04-08T04:00:00Z","v":314007,"vw":43.935029},{"c":46.71,"h":46.95,"l":42.76,"n":1462,"o":42.78,"t":"2025-04-09T04:00:00Z","v":198543,"vw":44.404211},{"c":45.74,"h":46.2,"l":44.59,"n":1865,"o":46.08,"t":"2025-04-10T04:00:00Z","v":300740,"vw":45.571471},{"c":46.59,"h":46.6,"l":45.29,"n":1365,"o":45.73,"t":"2025-04-11T04:00:00Z","v":180916,"vw":45.791427},{"c":46.82,"h":47.315,"l":46.2517,"n":1291,"o":47.27,"t":"2025-04-14T04:00:00Z","v":204923,"vw":46.866184},{"c":47.04,"h":47.31,"l":46.95,"n":860,"o":47.03,"t":"2025-04-15T04:00:00Z","v":77428,"vw":47.086981},{"c":46.27,"h":47.04,"l":45.89,"n":818,"o":46.56,"t":"2025-04-16T04:00:00Z","v":82839,"vw":46.54477},{"c":46.2188,"h":46.57,"l":46.08,"n":828,"o":46.57,"t":"2025-04-17T04:00:00Z","v":120764,"vw":46.369503},{"c":45.02,"h":45.91,"l":44.58,"n":872,"o":45.77,"t":"2025-04-21T04:00:00Z","v":91925,"vw":45.181417},{"c":45.88,"h":46.087,"l":45.34,"n":513,"o":45.5,"t":"2025-04-22T04:00:00Z","v":90158,"vw":45.763615},{"c":46.63,"h":47.51,"l":46.4999,"n":917,"o":47.04,"t":"2025-04-23T04:00:00Z","v":142777,"vw":47.142549},{"c":48.08,"h":48.1974,"l":46.98,"n":681,"o":46.98,"t":"2025-04-24T04:00:00Z","v":58164,"vw":47.647081},{"c":48.41,"h":48.5497,"l":47.94,"n":772,"o":47.98,"t":"2025-04-25T04:00:00Z","v":54748,"vw":48.280809},{"c":48.73,"h":48.78,"l":48.16,"n":459,"o":48.53,"t":"2025-04-28T04:00:00Z","v":32315,"vw":48.48724},{"c":49.5423,"h":49.69,"l":48.87,"n":529,"o":48.87,"t":"2025-04-29T04:00:00Z","v":30104,"vw":49.250599},{"c":49.47,"h":49.4983,"l":48.514,"n":515,"o":48.7,"t":"2025-04-30T04:00:00Z","v":46332,"vw":48.844905},{"c":49.3,"h":49.8195,"l":49.29,"n":597,"o":49.7,"t":"2025-05-01T04:00:00Z","v":36211,"vw":49.559783},{"c":50.0955,"h":50.3,"l":49.9602,"n":617,"o":50,"t":"2025-05-02T04:00:00Z","v":39836,"vw":50.140718},{"c":50.63,"h":50.955,"l":49.99,"n":912,"o":50.02,"t":"2025-05-05T04:00:00Z","v":90679,"vw":50.670609},{"c":50.54,"h":50.7124,"l":49.83,"n":567,"o":49.83,"t":"2025-05-06T04:00:00Z","v":64029,"vw":50.34375},{"c":50.28,"h":50.44,"l":49.9001,"n":559,"o":50.39,"t":"2025-05-07T04:00:00Z","v":101278,"vw":50.125372},{"c":50.49,"h":50.8178,"l":49.96,"n":865,"o":50.39,"t":"2025-05-08T04:00:00Z","v":99998,"vw":50.365882},{"c":50.1,"h":50.61,"l":49.83,"n":555,"o":50.61,"t":"2025-05-09T04:00:00Z","v":42433,"vw":50.129657},{"c":51.38,"h":51.46,"l":50.7101,"n":842,"o":51.46,"t":"2025-05-12T04:00:00Z","v":1124173,"vw":51.042488},{"c":51.55,"h":51.88,"l":51.25,"n":1111,"o":51.48,"t":"2025-05-13T04:00:00Z","v":207615,"vw":51.81143},{"c":51.33,"h":51.88,"l":51.1629,"n":585,"o":51.69,"t":"2025-05-14T04:00:00Z","v":50203,"vw":51.523016},{"c":51.38,"h":51.5835,"l":51.07,"n":838,"o":51.21,"t":"2025-05-15T04:00:00Z","v":71756,"vw":51.344658},{"c":51.81,"h":51.91,"l":51.48,"n":524,"o":51.54,"t":"2025-05-16T04:00:00Z","v":43870,"vw":51.691191},{"c":51.76,"h":51.8278,"l":51.17,"n":612,"o":51.29,"t":"2025-05-19T04:00:00Z","v":39170,"vw":51.595576},{"c":51.9,"h":51.9415,"l":51.5714,"n":512,"o":51.67,"t":"2025-05-20T04:00:00Z","v":43412,"vw":51.759379},{"c":51.19,"h":51.95,"l":51.083,"n":670,"o":51.44,"t":"2025-05-21T04:00:00Z","v":48679,"vw":51.472033},{"c":51.75,"h":52.05,"l":51.21,"n":521,"o":51.21,"t":"2025-05-22T04:00:00Z","v":40117,"vw":51.728999},{"c":51.22,"h":51.465,"l":50.72,"n":684,"o":50.8,"t":"2025-05-23T04:00:00Z","v":42653,"vw":51.083525},{"c":52.23,"h":52.23,"l":51.7388,"n":579,"o":51.98,"t":"2025-05-27T04:00:00Z","v":35325,"vw":52.062128},{"c":50.95,"h":51.74,"l":50.95,"n":699,"o":51.69,"t":"2025-05-28T04:00:00Z","v":43958,"vw":51.392274},{"c":50.63,"h":51.1,"l":50.23,"n":921,"o":51.07,"t":"2025-05-29T04:00:00Z","v":56404,"vw":50.622443},{"c":50.99,"h":51.01,"l":50.29,"n":547,"o":50.62,"t":"2025-05-30T04:00:00Z","v":30716,"vw":50.72435},{"c":51.27,"h":51.27,"l":50.56,"n":859,"o":50.67,"t":"2025-06-02T04:00:00Z","v":67140,"vw":51.011024},{"c":51.69,"h":51.71,"l":51.15,"n":621,"o":51.19,"t":"2025-06-03T04:00:00Z","v":58368,"vw":51.39997},{"c":51.52,"h":52.043,"l":51.495,"n":502,"o":51.56,"t":"2025-06-04T04:00:00Z","v":34093,"vw":51.706921},{"c":51.58,"h":51.88,"l":51.4288,"n":514,"o":51.57,"t":"2025-06-05T04:00:00Z","v":42336,"vw":51.708756},{"c":52.12,"h":52.22,"l":51.82,"n":489,"o":51.91,"t":"2025-06-06T04:00:00Z","v":41730,"vw":52.071969},{"c":51.8,"h":52.35,"l":51.8,"n":583,"o":52.3,"t":"2025-06-09T04:00:00Z","v":45873,"vw":52.110022},{"c":52,"h":52.25,"l":51.79,"n":654,"o":52.12,"t":"2025-06-10T04:00:00Z","v":49865,"vw":52.01759},{"c":51.84,"h":52.26,"l":51.68,"n":576,"o":52.04,"t":"2025-06-11T04:00:00Z","v":115342,"vw":51.88133},{"c":51.95,"h":52.1695,"l":51.77,"n":817,"o":51.81,"t":"2025-06-12T04:00:00Z","v":29427,"vw":51.993979},{"c":51.3313,"h":51.93,"l":51.26,"n":584,"o":51.46,"t":"2025-06-13T04:00:00Z","v":39679,"vw":51.579372},{"c":51.76,"h":52.015,"l":51.59,"n":493,"o":51.6,"t":"2025-06-16T04:00:00Z","v":25208,"vw":51.797768},{"c":51.77,"h":51.92,"l":51.38,"n":841,"o":51.51,"t":"2025-06-17T04:00:00Z","v":73074,"vw":51.737441},{"c":51.49,"h":51.81,"l":51.34,"n":663,"o":51.73,"t":"2025-06-18T04:00:00Z","v":44279,"vw":51.622775},{"c":50.72,"h":51.4,"l":50.5893,"n":725,"o":51.35,"t":"2025-06-20T04:00:00Z","v":37051,"vw":50.9465},{"c":51.52,"h":51.56,"l":50.29,"n":725,"o":50.59,"t":"2025-06-23T04:00:00Z","v":50658,"vw":51.075872},{"c":51.775,"h":52.02,"l":51.56,"n":765,"o":51.92,"t":"2025-06-24T04:00:00Z","v":59604,"vw":51.796973},{"c":52.32,"h":52.69,"l":52.13,"n":657,"o":52.13,"t":"2025-06-25T04:00:00Z","v":59614,"vw":52.399314},{"c":52.55,"h":52.55,"l":52.0121,"n":551,"o":52.47,"t":"2025-06-26T04:00:00Z","v":36702,"vw":52.394553},{"c":52.3,"h":52.6085,"l":52.06,"n":539,"o":52.56,"t":"2025-06-27T04:00:00Z","v":34852,"vw":52.455549},{"c":53.21,"h":53.22,"l":52.56,"n":753,"o":52.61,"t":"2025-06-30T04:00:00Z","v":73977,"vw":52.978894},{"c":52.86,"h":53.16,"l":52.26,"n":794,"o":53.12,"t":"2025-07-01T04:00:00Z","v":65052,"vw":52.764037},{"c":53,"h":53,"l":52.4884,"n":812,"o":52.79,"t":"2025-07-02T04:00:00Z","v":61149,"vw":52.812531},{"c":53.8,"h":53.96,"l":53.17,"n":531,"o":53.25,"t":"2025-07-03T04:00:00Z","v":32229,"vw":53.705879},{"c":53.42,"h":53.73,"l":53.2,"n":808,"o":53.54,"t":"2025-07-07T04:00:00Z","v":50747,"vw":53.425214},{"c":53.59,"h":53.72,"l":53.25,"n":615,"o":53.72,"t":"2025-07-08T04:00:00Z","v":36819,"vw":53.50086},{"c":53.96,"h":53.96,"l":53.2875,"n":504,"o":53.76,"t":"2025-07-09T04:00:00Z","v":28253,"vw":53.595843},{"c":52.46,"h":53.98,"l":52.46,"n":822,"o":53.98,"t":"2025-07-10T04:00:00Z","v":46936,"vw":53.091215},{"c":51.29,"h":52.33,"l":51.205,"n":1114,"o":52.27,"t":"2025-07-11T04:00:00Z","v":116353,"vw":51.646796},{"c":51.5,"h":51.685,"l":50.9,"n":666,"o":51,"t":"2025-07-14T04:00:00Z","v":53520,"vw":51.425302},{"c":51.1,"h":51.77,"l":51.1,"n":688,"o":51.75,"t":"2025-07-15T04:00:00Z","v":33598,"vw":51.428996},{"c":51.35,"h":51.39,"l":50.7091,"n":531,"o":51.3,"t":"2025-07-16T04:00:00Z","v":35065,"vw":51.249341},{"c":51.85,"h":52.1034,"l":51.3,"n":490,"o":51.3,"t":"2025-07-17T04:00:00Z","v":38000,"vw":51.862954},{"c":52,"h":52.28,"l":51.94,"n":503,"o":52.09,"t":"2025-07-18T04:00:00Z","v":38079,"vw":52.087055},{"c":52.4412,"h":52.75,"l":52.243,"n":549,"o":52.26,"t":"2025-07-21T04:00:00Z","v":31729,"vw":52.534233},{"c":52.46,"h":52.69,"l":52.22,"n":536,"o":52.47,"t":"2025-07-22T04:00:00Z","v":43494,"vw":52.46503},{"c":52.84,"h":52.94,"l":52.32,"n":537,"o":52.71,"t":"2025-07-23T04:00:00Z","v":28711,"vw":52.731753},{"c":52.54,"h":52.77,"l":52.38,"n":928,"o":52.73,"t":"2025-07-24T04:00:00Z","v":49158,"vw":52.576349},{"c":52.6373,"h":52.88,"l":52.44,"n":534,"o":52.62,"t":"2025-07-25T04:00:00Z","v":33895,"vw":52.699607},{"c":52.29,"h":52.81,"l":52.18,"n":685,"o":52.81,"t":"2025-07-28T04:00:00Z","v":43321,"vw":52.417826},{"c":52.46,"h":52.9,"l":52.17,"n":661,"o":52.59,"t":"2025-07-29T04:00:00Z","v":49609,"vw":52.414511},{"c":51.78,"h":52.21,"l":51.4033,"n":931,"o":52.19,"t":"2025-07-30T04:00:00Z","v":67764,"vw":51.768885},{"c":50.91,"h":52.05,"l":50.9,"n":1025,"o":52.05,"t":"2025-07-31T04:00:00Z","v":64414,"vw":51.425049},{"c":50.39,"h":50.71,"l":49.85,"n":904,"o":50.62,"t":"2025-08-01T04:00:00Z","v":61820,"vw":50.345808},{"c":51.27,"h":51.29,"l":50.58,"n":840,"o":50.76,"t":"2025-08-04T04:00:00Z","v":48856,"vw":50.973901},{"c":50.74,"h":51.58,"l":50.705,"n":534,"o":51.51,"t":"2025-08-05T04:00:00Z","v":29880,"vw":51.209724},{"c":51.09,"h":51.152,"l":50.6402,"n":582,"o":50.78,"t":"2025-08-06T04:00:00Z","v":50598,"vw":50.884806},{"c":50.18,"h":51.2,"l":49.454,"n":1340,"o":51.12,"t":"2025-08-07T04:00:00Z","v":91344,"vw":50.371443},{"c":49.54,"h":50.25,"l":49.39,"n":753,"o":50.25,"t":"2025-08-08T04:00:00Z","v":53116,"vw":49.715362},{"c":49.34,"h":50.14,"l":49.33,"n":678,"o":49.55,"t":"2025-08-11T04:00:00Z","v":42614,"vw":49.685936},{"c":50.39,"h":50.46,"l":49.5598,"n":549,"o":49.56,"t":"2025-08-12T04:00:00Z","v":36111,"vw":50.167307},{"c":51.65,"h":51.65,"l":50.7,"n":1479,"o":50.96,"t":"2025-08-13T04:00:00Z","v":100053,"vw":51.17145},{"c":50.54,"h":51.36,"l":50.4429,"n":927,"o":51.3,"t":"2025-08-14T04:00:00Z","v":84173,"vw":50.791863},{"c":50.875,"h":50.875,"l":50.5,"n":480,"o":50.61,"t":"2025-08-15T04:00:00Z","v":30517,"vw":50.708455},{"c":51.21,"h":51.24,"l":50.945,"n":868,"o":51.01,"t":"2025-08-18T04:00:00Z","v":52873,"vw":51.063908},{"c":50.96,"h":51.4674,"l":50.87,"n":542,"o":51.37,"t":"2025-08-19T04:00:00Z","v":35076,"vw":51.128867},{"c":50.78,"h":50.96,"l":50.42,"n":476,"o":50.8,"t":"2025-08-20T04:00:00Z","v":26919,"vw":50.699289},{"c":50.59,"h":50.6319,"l":50.24,"n":464,"o":50.6,"t":"2025-08-21T04:00:00Z","v":24426,"vw":50.520326},{"c":51.51,"h":51.84,"l":50.72,"n":675,"o":50.81,"t":"2025-08-22T04:00:00Z","v":35923,"vw":51.561176},{"c":51.13,"h":51.6,"l":51.08,"n":661,"o":51.52,"t":"2025-08-25T04:00:00Z","v":55206,"vw":51.248021},{"c":51.17,"h":51.42,"l":51.0793,"n":543,"o":51.19,"t":"2025-08-26T04:00:00Z","v":24292,"vw":51.19664},{"c":51.81,"h":51.83,"l":51.2,"n":450,"o":51.2,"t":"2025-08-27T04:00:00Z","v":22640,"vw":51.635435},{"c":52.13,"h":52.215,"l":51.6406,"n":531,"o":51.74,"t":"2025-08-28T04:00:00Z","v":26364,"vw":52.002232},{"c":52.0567,"h":52.5,"l":51.94,"n":600,"o":52.32,"t":"2025-08-29T04:00:00Z","v":37911,"vw":52.217846},{"c":51.28,"h":51.58,"l":50.966,"n":649,"o":51.37,"t":"2025-09-02T04:00:00Z","v":34623,"vw":51.295872},{"c":51.09,"h":51.26,"l":50.9,"n":2233,"o":51.26,"t":"2025-09-03T04:00:00Z","v":115490,"vw":51.072946},{"c":50.94,"h":50.97,"l":50.3317,"n":665,"o":50.97,"t":"2025-09-04T04:00:00Z","v":42483,"vw":50.761205},{"c":51.46,"h":51.68,"l":51,"n":676,"o":51.22,"t":"2025-09-05T04:00:00Z","v":44487,"vw":51.309543},{"c":51.93,"h":51.93,"l":51.27,"n":539,"o":51.66,"t":"2025-09-08T04:00:00Z","v":28271,"vw":51.609367},{"c":51.74,"h":51.87,"l":51.4,"n":507,"o":51.8,"t":"2025-09-09T04:00:00Z","v":19933,"vw":51.694035},{"c":51.75,"h":52.487,"l":51.495,"n":690,"o":52.2,"t":"2025-09-10T04:00:00Z","v":48135,"vw":51.953706},{"c":52.59,"h":52.65,"l":51.93,"n":568,"o":51.93,"t":"2025-09-11T04:00:00Z","v":46036,"vw":52.416305},{"c":52.12,"h":52.626,"l":52.09,"n":732,"o":52.58,"t":"2025-09-12T04:00:00Z","v":43872,"vw":52.378594},{"c":52.16,"h":52.359,"l":52.03,"n":606,"o":52.19,"t":"2025-09-15T04:00:00Z","v":34715,"vw":52.165624},{"c":52.06,"h":52.23,"l":51.855,"n":942,"o":52.23,"t":"2025-09-16T04:00:00Z","v":49935,"vw":52.024889},{"c":52.095,"h":52.55,"l":51.85,"n":984,"o":52.21,"t":"2025-09-17T04:00:00Z","v":38390,"vw":52.248852},{"c":53.19,"h":53.35,"l":52.54,"n":788,"o":52.54,"t":"2025-09-18T04:00:00Z","v":56340,"vw":52.968765},{"c":53.16,"h":53.22,"l":52.79,"n":608,"o":53.22,"t":"2025-09-19T04:00:00Z","v":29387,"vw":53.044498},{"c":53.3,"h":53.3543,"l":52.7,"n":675,"o":53.02,"t":"2025-09-22T04:00:00Z","v":35529,"vw":53.102623},{"c":52.51,"h":53.6,"l":52.51,"n":747,"o":53.56,"t":"2025-09-23T04:00:00Z","v":37691,"vw":53.093123},{"c":52.12,"h":52.7781,"l":52.04,"n":566,"o":52.67,"t":"2025-09-24T04:00:00Z","v":29240,"vw":52.351309},{"c":51.9,"h":52.06,"l":51.43,"n":752,"o":51.77,"t":"2025-09-25T04:00:00Z","v":47332,"vw":51.757093},{"c":52.51,"h":52.54,"l":51.88,"n":487,"o":51.96,"t":"2025-09-26T04:00:00Z","v":26038,"vw":52.277648},{"c":52.6074,"h":52.87,"l":52.485,"n":567,"o":52.81,"t":"2025-09-29T04:00:00Z","v":28000,"vw":52.671663},{"c":52.33,"h":52.78,"l":51.9807,"n":722,"o":52.72,"t":"2025-09-30T04:00:00Z","v":42120,"vw":52.459905},{"c":52.4329,"h":52.485,"l":51.93,"n":729,"o":52.14,"t":"2025-10-01T04:00:00Z","v":31074,"vw":52.212489},{"c":52.77,"h":52.85,"l":52.4204,"n":584,"o":52.63,"t":"2025-10-02T04:00:00Z","v":37093,"vw":52.665776},{"c":52.79,"h":53.26,"l":52.775,"n":582,"o":53.03,"t":"2025-10-03T04:00:00Z","v":38647,"vw":53.089433},{"c":53.35,"h":53.57,"l":52.91,"n":739,"o":53.27,"t":"2025-10-06T04:00:00Z","v":32172,"vw":53.258758},{"c":52.14,"h":53.2587,"l":52.07,"n":820,"o":53.16,"t":"2025-10-07T04:00:00Z","v":36521,"vw":52.567377},{"c":53.13,"h":53.15,"l":52.43,"n":797,"o":52.43,"t":"2025-10-08T04:00:00Z","v":44310,"vw":52.847159},{"c":52.84,"h":53.12,"l":52.525,"n":770,"o":53.11,"t":"2025-10-09T04:00:00Z","v":58316,"vw":52.822213},{"c":51.24,"h":53.1,"l":51.24,"n":1482,"o":52.97,"t":"2025-10-10T04:00:00Z","v":91018,"vw":51.921878},{"c":51.79,"h":52.13,"l":51.61,"n":1059,"o":52.03,"t":"2025-10-13T04:00:00Z","v":53839,"vw":51.838137},{"c":51.32,"h":51.6502,"l":50.76,"n":982,"o":51.11,"t":"2025-10-14T04:00:00Z","v":49753,"vw":51.242856},{"c":51.45,"h":51.91,"l":51.275,"n":1089,"o":51.85,"t":"2025-10-15T04:00:00Z","v":120316,"vw":51.386882},{"c":51.13,"h":51.88,"l":50.95,"n":993,"o":51.62,"t":"2025-10-16T04:00:00Z","v":64009,"vw":51.442781},{"c":50.97,"h":51.12,"l":50.58,"n":895,"o":50.68,"t":"2025-10-17T04:00:00Z","v":57345,"vw":50.849633},{"c":52.17,"h":52.17,"l":51.4,"n":666,"o":51.4,"t":"2025-10-20T04:00:00Z","v":45112,"vw":51.861532},{"c":52.5644,"h":52.5644,"l":51.89,"n":563,"o":51.99,"t":"2025-10-21T04:00:00Z","v":53050,"vw":52.423714},{"c":51.63,"h":52.21,"l":51.4,"n":835,"o":52.11,"t":"2025-10-22T04:00:00Z","v":42311,"vw":51.870921},{"c":52.56,"h":52.6,"l":51.78,"n":664,"o":51.78,"t":"2025-10-23T04:00:00Z","v":36793,"vw":52.317207},{"c":52.58,"h":52.84,"l":52.3821,"n":1260,"o":52.84,"t":"2025-10-24T04:00:00Z","v":71669,"vw":52.58781},{"c":52.57,"h":53.02,"l":52.4576,"n":782,"o":53.02,"t":"2025-10-27T04:00:00Z","v":54544,"vw":52.669328},{"c":52.83,"h":53.13,"l":52.52,"n":1160,"o":52.71,"t":"2025-10-28T04:00:00Z","v":74270,"vw":52.838713},{"c":50.39,"h":51.74,"l":50.29,"n":1339,"o":51.74,"t":"2025-10-29T04:00:00Z","v":83660,"vw":50.936045},{"c":50.98,"h":51.5022,"l":50.58,"n":1233,"o":50.58,"t":"2025-10-30T04:00:00Z","v":87626,"vw":51.092914},{"c":51.82,"h":51.92,"l":51.36,"n":739,"o":51.46,"t":"2025-10-31T04:00:00Z","v":49223,"vw":51.619479},{"c":51.69,"h":51.87,"l":51.18,"n":915,"o":51.78,"t":"2025-11-03T05:00:00Z","v":50812,"vw":51.544004},{"c":50.9155,"h":51.64,"l":50.83,"n":1015,"o":51.28,"t":"2025-11-04T05:00:00Z","v":74209,"vw":51.115522},{"c":51.12,"h":51.29,"l":50.81,"n":995,"o":50.9,"t":"2025-11-05T05:00:00Z","v":60388,"vw":51.042015},{"c":50.38,"h":51.06,"l":50.03,"n":1687,"o":51.01,"t":"2025-11-06T05:00:00Z","v":119269,"vw":50.501448},{"c":51.26,"h":51.27,"l":50.15,"n":1635,"o":50.2,"t":"2025-11-07T05:00:00Z","v":138335,"vw":50.602077},{"c":51.92,"h":51.949,"l":51.23,"n":896,"o":51.61,"t":"2025-11-10T05:00:00Z","v":55345,"vw":51.602181},{"c":52.04,"h":52.2486,"l":51.61,"n":813,"o":51.66,"t":"2025-11-11T05:00:00Z","v":64543,"vw":51.98405},{"c":51.48,"h":52.24,"l":51.43,"n":1000,"o":52.14,"t":"2025-11-12T05:00:00Z","v":63470,"vw":51.707769},{"c":50.5,"h":51.42,"l":50.34,"n":1059,"o":51.18,"t":"2025-11-13T05:00:00Z","v":82114,"vw":50.756688},{"c":50.33,"h":50.55,"l":49.65,"n":1244,"o":49.88,"t":"2025-11-14T05:00:00Z","v":97073,"vw":50.209873},{"c":49.3,"h":50.346,"l":49.17,"n":1500,"o":50.17,"t":"2025-11-17T05:00:00Z","v":90182,"vw":49.830472},{"c":48.85,"h":49.27,"l":48.558,"n":1080,"o":48.92,"t":"2025-11-18T05:00:00Z","v":93071,"vw":48.947974},{"c":48.56,"h":48.97,"l":48.55,"n":946,"o":48.87,"t":"2025-11-19T05:00:00Z","v":91609,"vw":48.753466},{"c":47.625,"h":49.25,"l":47.608,"n":1415,"o":49.11,"t":"2025-11-20T05:00:00Z","v":82841,"vw":48.432976},{"c":48.09,"h":48.4001,"l":47.2,"n":1651,"o":47.73,"t":"2025-11-21T05:00:00Z","v":155245,"vw":47.850565},{"c":48.42,"h":48.62,"l":48.14,"n":1003,"o":48.31,"t":"2025-11-24T05:00:00Z","v":99037,"vw":48.452062},{"c":49.27,"h":49.3,"l":48.36,"n":938,"o":48.36,"t":"2025-11-25T05:00:00Z","v":83088,"vw":48.760656},{"c":48.83,"h":49.17,"l":48.75,"n":954,"o":49.16,"t":"2025-11-26T05:00:00Z","v":56873,"vw":48.97696},{"c":49.2,"h":49.3,"l":49,"n":456,"o":49,"t":"2025-11-28T05:00:00Z","v":23593,"vw":49.167302},{"c":48.73,"h":49.11,"l":48.58,"n":1005,"o":48.87,"t":"2025-12-01T05:00:00Z","v":68705,"vw":48.86429},{"c":49.18,"h":49.34,"l":48.965,"n":1243,"o":49.15,"t":"2025-12-02T05:00:00Z","v":178697,"vw":49.178385},{"c":49.33,"h":49.33,"l":48.49,"n":824,"o":48.59,"t":"2025-12-03T05:00:00Z","v":65111,"vw":48.964498},{"c":49.67,"h":49.95,"l":49.43,"n":854,"o":49.43,"t":"2025-12-04T05:00:00Z","v":62083,"vw":49.774306},{"c":49.31,"h":49.7297,"l":49.1328,"n":747,"o":49.56,"t":"2025-12-05T05:00:00Z","v":46711,"vw":49.385933},{"c":49.35,"h":49.71,"l":49.23,"n":621,"o":49.48,"t":"2025-12-08T05:00:00Z","v":35624,"vw":49.431858},{"c":49.69,"h":49.9,"l":49.44,"n":787,"o":49.44,"t":"2025-12-09T05:00:00Z","v":60214,"vw":49.729825},{"c":50.41,"h":50.6,"l":49.76,"n":2131,"o":49.95,"t":"2025-12-10T05:00:00Z","v":253461,"vw":49.97655},{"c":50.5,"h":50.775,"l":50.2971,"n":991,"o":50.36,"t":"2025-12-11T05:00:00Z","v":63307,"vw":50.465078},{"c":50.2,"h":50.7838,"l":50.185,"n":779,"o":50.61,"t":"2025-12-12T05:00:00Z","v":63930,"vw":50.515022},{"c":49.63,"h":50.74,"l":49.6,"n":966,"o":50.67,"t":"2025-12-15T05:00:00Z","v":58458,"vw":50.123267},{"c":49.45,"h":49.61,"l":49.11,"n":1111,"o":49.26,"t":"2025-12-16T05:00:00Z","v":151169,"vw":49.399293},{"c":48.99,"h":49.895,"l":48.9801,"n":864,"o":49.47,"t":"2025-12-17T05:00:00Z","v":51030,"vw":49.336257},{"c":49.42,"h":49.735,"l":49.25,"n":1270,"o":49.55,"t":"2025-12-18T05:00:00Z","v":87620,"vw":49.451851},{"c":49.09,"h":49.4,"l":49.05,"n":1416,"o":49.4,"t":"2025-12-19T05:00:00Z","v":75496,"vw":49.216218},{"c":49.52,"h":49.6972,"l":49.16,"n":1088,"o":49.25,"t":"2025-12-22T05:00:00Z","v":74579,"vw":49.537198},{"c":49,"h":49.48,"l":48.8401,"n":1023,"o":49.37,"t":"2025-12-23T05:00:00Z","v":88861,"vw":49.094734},{"c":49.03,"h":49.06,"l":48.79,"n":615,"o":49,"t":"2025-12-24T05:00:00Z","v":39725,"vw":48.950782},{"c":49.115,"h":49.1243,"l":48.89,"n":714,"o":49.07,"t":"2025-12-26T05:00:00Z","v":38118,"vw":49.024121},{"c":48.7883,"h":49.1484,"l":48.6603,"n":909,"o":48.91,"t":"2025-12-29T05:00:00Z","v":78932,"vw":48.89721},{"c":48.64,"h":48.905,"l":48.63,"n":702,"o":48.72,"t":"2025-12-30T05:00:00Z","v":50303,"vw":48.743242},{"c":48.12,"h":48.58,"l":48.1,"n":812,"o":48.58,"t":"2025-12-31T05:00:00Z","v":55661,"vw":48.34567},{"c":47.35,"h":48.37,"l":47.11,"n":1793,"o":48.37,"t":"2026-01-02T05:00:00Z","v":143272,"vw":47.509446},{"c":48.28,"h":48.6215,"l":47.57,"n":1084,"o":47.61,"t":"2026-01-05T05:00:00Z","v":91314,"vw":48.177126},{"c":48.86,"h":48.86,"l":48.3,"n":1075,"o":48.32,"t":"2026-01-06T05:00:00Z","v":91915,"vw":48.563414},{"c":49.488,"h":49.714,"l":48.88,"n":1011,"o":48.88,"t":"2026-01-07T05:00:00Z","v":77369,"vw":49.351212},{"c":49.44,"h":49.75,"l":49.23,"n":917,"o":49.47,"t":"2026-01-08T05:00:00Z","v":83907,"vw":49.443724},{"c":49.4,"h":49.65,"l":48.99,"n":1173,"o":49.5,"t":"2026-01-09T05:00:00Z","v":88947,"vw":49.356297},{"c":49.54,"h":49.7485,"l":49.2,"n":926,"o":49.3,"t":"2026-01-12T05:00:00Z","v":109003,"vw":49.567039},{"c":49.02,"h":49.6,"l":48.78,"n":1093,"o":49.48,"t":"2026-01-13T05:00:00Z","v":150005,"vw":49.337596},{"c":48.82,"h":49.315,"l":48.5,"n":1359,"o":48.99,"t":"2026-01-14T05:00:00Z","v":135230,"vw":48.91335},{"c":48.96,"h":49.5,"l":48.9,"n":1797,"o":49.27,"t":"2026-01-15T05:00:00Z","v":146281,"vw":49.359451},{"c":48.69,"h":48.98,"l":48.42,"n":2054,"o":48.98,"t":"2026-01-16T05:00:00Z","v":269539,"vw":48.733319},{"c":47.41,"h":48.16,"l":47.4006,"n":1536,"o":47.74,"t":"2026-01-20T05:00:00Z","v":115179,"vw":47.732071},{"c":47.64,"h":47.79,"l":47.191,"n":1232,"o":47.54,"t":"2026-01-21T05:00:00Z","v":104133,"vw":47.532863},{"c":48.38,"h":48.425,"l":48.01,"n":1444,"o":48.01,"t":"2026-01-22T05:00:00Z","v":205108,"vw":48.246627},{"c":48.56,"h":49.25,"l":48.46,"n":1257,"o":48.72,"t":"2026-01-23T05:00:00Z","v":126791,"vw":48.735217},{"c":48.74,"h":48.81,"l":48.48,"n":1077,"o":48.61,"t":"2026-01-26T05:00:00Z","v":89768,"vw":48.649787},{"c":48.75,"h":49.35,"l":48.6,"n":1344,"o":49.12,"t":"2026-01-27T05:00:00Z","v":126098,"vw":48.815992},{"c":48.26,"h":49,"l":48.26,"n":3840,"o":48.9,"t":"2026-01-28T05:00:00Z","v":107700,"vw":48.593005},{"c":46.73,"h":47.72,"l":46.35,"n":3403,"o":47.72,"t":"2026-01-29T05:00:00Z","v":336461,"vw":46.674715},{"c":46.18,"h":46.66,"l":46.06,"n":1706,"o":46.46,"t":"2026-01-30T05:00:00Z","v":151459,"vw":46.280403},{"c":46.45,"h":46.87,"l":45.98,"n":1601,"o":46.24,"t":"2026-02-02T05:00:00Z","v":150339,"vw":46.539676},{"c":44.73,"h":46.42,"l":44.19,"n":2879,"o":46.42,"t":"2026-02-03T05:00:00Z","v":236203,"vw":45.021909},{"c":44.57,"h":44.82,"l":43.42,"n":2789,"o":44.13,"t":"2026-02-04T05:00:00Z","v":242855,"vw":44.203757},{"c":43.35,"h":44.72,"l":43.22,"n":2412,"o":44.22,"t":"2026-02-05T05:00:00Z","v":193017,"vw":44.175597},{"c":44.67,"h":44.7,"l":43.61,"n":2272,"o":44.08,"t":"2026-02-06T05:00:00Z","v":271524,"vw":44.25005},{"c":45.73,"h":45.93,"l":44.8,"n":2963,"o":45.02,"t":"2026-02-09T05:00:00Z","v":273402,"vw":45.474591},{"c":46.12,"h":46.66,"l":45.89,"n":1514,"o":45.89,"t":"2026-02-10T05:00:00Z","v":146877,"vw":46.314468},{"c":45.13,"h":46.52,"l":44.88,"n":2570,"o":46.52,"t":"2026-02-11T05:00:00Z","v":224307,"vw":45.517883},{"c":44.42,"h":45.685,"l":43.82,"n":2575,"o":45.25,"t":"2026-02-12T05:00:00Z","v":315182,"vw":44.371287},{"c":45.44,"h":45.64,"l":44.49,"n":2028,"o":44.52,"t":"2026-02-13T05:00:00Z","v":226800,"vw":45.133773},{"c":44.49,"h":45.2,"l":43.98,"n":1675,"o":45.16,"t":"2026-02-17T05:00:00Z","v":135668,"vw":44.463306},{"c":44.53,"h":44.7884,"l":43.88,"n":2101,"o":44.17,"t":"2026-02-18T05:00:00Z","v":243896,"vw":44.445138},{"c":44.68,"h":44.73,"l":44.13,"n":1362,"o":44.42,"t":"2026-02-19T05:00:00Z","v":143906,"vw":44.538143},{"c":43.27,"h":44.92,"l":43.26,"n":2786,"o":44.3,"t":"2026-02-20T05:00:00Z","v":227802,"vw":44.086289},{"c":41.26,"h":42.82,"l":41.1873,"n":4160,"o":42.81,"t":"2026-02-23T05:00:00Z","v":296436,"vw":41.712276},{"c":41.66,"h":42.11,"l":40.97,"n":3359,"o":41.11,"t":"2026-02-24T05:00:00Z","v":332323,"vw":41.659906},{"c":42.98,"h":43.04,"l":41.57,"n":3527,"o":42.33,"t":"2026-02-25T05:00:00Z","v":358302,"vw":42.339284},{"c":43.89,"h":44.225,"l":43.07,"n":3531,"o":43.07,"t":"2026-02-26T05:00:00Z","v":430680,"vw":43.75143},{"c":43.47,"h":43.47,"l":42.595,"n":2243,"o":42.93,"t":"2026-02-27T05:00:00Z","v":220640,"vw":43.073408},{"c":43.55,"h":43.89,"l":42.94,"n":3598,"o":43.02,"t":"2026-03-02T05:00:00Z","v":272295,"vw":43.546617},{"c":44.14,"h":44.33,"l":42.5,"n":5287,"o":42.65,"t":"2026-03-03T05:00:00Z","v":354838,"vw":43.419055},{"c":44.41,"h":44.52,"l":43.76,"n":3155,"o":44.09,"t":"2026-03-04T05:00:00Z","v":253482,"vw":44.096826},{"c":45.06,"h":45.51,"l":44.25,"n":3312,"o":44.25,"t":"2026-03-05T05:00:00Z","v":294578,"vw":44.980348},{"c":45.25,"h":45.3749,"l":44.729,"n":2865,"o":44.87,"t":"2026-03-06T05:00:00Z","v":214467,"vw":45.112503},{"c":45.35,"h":45.479,"l":44.4,"n":2923,"o":44.68,"t":"2026-03-09T04:00:00Z","v":266872,"vw":44.823525},{"c":44.81,"h":45.49,"l":44.1,"n":3210,"o":45.47,"t":"2026-03-10T04:00:00Z","v":283825,"vw":44.845567},{"c":44.83,"h":45.37,"l":44.49,"n":2215,"o":44.78,"t":"2026-03-11T04:00:00Z","v":167044,"vw":44.902668},{"c":44.57,"h":45.35,"l":44.53,"n":2306,"o":44.53,"t":"2026-03-12T04:00:00Z","v":399222,"vw":44.876026},{"c":44.56,"h":45.12,"l":44.15,"n":1847,"o":44.54,"t":"2026-03-13T04:00:00Z","v":147923,"vw":44.540298},{"c":44.39,"h":44.86,"l":44.1916,"n":2050,"o":44.84,"t":"2026-03-16T04:00:00Z","v":244127,"vw":44.52276},{"c":44.83,"h":45.5,"l":44.48,"n":2038,"o":44.49,"t":"2026-03-17T04:00:00Z","v":229376,"vw":45.081213},{"c":45.06,"h":45.6,"l":44.705,"n":2537,"o":44.78,"t":"2026-03-18T04:00:00Z","v":259445,"vw":45.240159},{"c":45.29,"h":45.55,"l":44.74,"n":2206,"o":44.74,"t":"2026-03-19T04:00:00Z","v":176966,"vw":45.099344},{"c":44.39,"h":45.09,"l":44.28,"n":1207,"o":45.06,"t":"2026-03-20T04:00:00Z","v":117280,"vw":44.638179},{"c":45.47,"h":45.82,"l":44.8,"n":1339,"o":44.82,"t":"2026-03-23T04:00:00Z","v":109503,"vw":45.286464},{"c":43.91,"h":44.95,"l":43.9013,"n":1910,"o":44.95,"t":"2026-03-24T04:00:00Z","v":124596,"vw":44.238704},{"c":44.48,"h":45.14,"l":44.17,"n":1989,"o":44.83,"t":"2026-03-25T04:00:00Z","v":179285,"vw":44.718963},{"c":44.25,"h":45.08,"l":43.97,"n":1681,"o":43.97,"t":"2026-03-26T04:00:00Z","v":147774,"vw":44.552839},{"c":42.59,"h":43.62,"l":42.36,"n":2826,"o":43.57,"t":"2026-03-27T04:00:00Z","v":296339,"vw":42.651373},{"c":42.96,"h":43.6896,"l":42.72,"n":2024,"o":43.03,"t":"2026-03-30T04:00:00Z","v":151718,"vw":43.255567},{"c":43.65,"h":44.085,"l":42.89,"n":1711,"o":43.22,"t":"2026-03-31T04:00:00Z","v":122261,"vw":43.332378},{"c":44.28,"h":44.54,"l":43.66,"n":1254,"o":44.25,"t":"2026-04-01T04:00:00Z","v":84989,"vw":44.266531},{"c":44.73,"h":44.74,"l":43.46,"n":1647,"o":43.46,"t":"2026-04-02T04:00:00Z","v":126710,"vw":44.0502},{"c":45.14,"h":45.189,"l":44.72,"n":1038,"o":44.79,"t":"2026-04-06T04:00:00Z","v":86625,"vw":44.972542},{"c":45.29,"h":45.41,"l":44.68,"n":1367,"o":44.89,"t":"2026-04-07T04:00:00Z","v":86359,"vw":45.083333},{"c":45.48,"h":46.84,"l":45.35,"n":2265,"o":46.66,"t":"2026-04-08T04:00:00Z","v":160033,"vw":45.926919},{"c":43.43,"h":45.18,"l":43.16,"n":2743,"o":45.18,"t":"2026-04-09T04:00:00Z","v":231967,"vw":43.744739},{"c":41.965,"h":44.04,"l":41.82,"n":3450,"o":44.01,"t":"2026-04-10T04:00:00Z","v":522410,"vw":42.465676},{"c":43.55,"h":43.6,"l":41.97,"n":1837,"o":41.97,"t":"2026-04-13T04:00:00Z","v":539731,"vw":43.134863},{"c":43.62,"h":44.51,"l":43.45,"n":2865,"o":43.96,"t":"2026-04-14T04:00:00Z","v":262891,"vw":43.81857},{"c":44.93,"h":45.07,"l":44.08,"n":1781,"o":44.08,"t":"2026-04-15T04:00:00Z","v":208478,"vw":44.658869},{"c":46.23,"h":46.23,"l":45.5806,"n":1270,"o":45.67,"t":"2026-04-16T04:00:00Z","v":93307,"vw":45.938266},{"c":46.72,"h":47.25,"l":46.57,"n":1278,"o":47.01,"t":"2026-04-17T04:00:00Z","v":101932,"vw":46.85203},{"c":47.23,"h":47.3455,"l":46.33,"n":1183,"o":46.33,"t":"2026-04-20T04:00:00Z","v":92624,"vw":46.984931},{"c":48.07,"h":48.8,"l":47.56,"n":2417,"o":47.76,"t":"2026-04-21T04:00:00Z","v":278583,"vw":48.310453},{"c":48.02,"h":48.37,"l":47.7301,"n":1221,"o":48.21,"t":"2026-04-22T04:00:00Z","v":100881,"vw":47.954869},{"c":46.25,"h":46.95,"l":45.43,"n":3211,"o":46.95,"t":"2026-04-23T04:00:00Z","v":316785,"vw":46.235454},{"c":46.68,"h":46.75,"l":46.05,"n":1388,"o":46.53,"t":"2026-04-24T04:00:00Z","v":97285,"vw":46.379051},{"c":46.87,"h":47.24,"l":46.48,"n":1335,"o":46.68,"t":"2026-04-27T04:00:00Z","v":98050,"vw":46.886928},{"c":47.03,"h":47.72,"l":46.88,"n":1146,"o":47.12,"t":"2026-04-28T04:00:00Z","v":137308,"vw":47.278904},{"c":47.15,"h":47.29,"l":46.52,"n":1263,"o":46.95,"t":"2026-04-29T04:00:00Z","v":122813,"vw":46.84758},{"c":47.08,"h":47.17,"l":46.23,"n":1703,"o":47.06,"t":"2026-04-30T04:00:00Z","v":146276,"vw":46.872837},{"c":47.8,"h":48.215,"l":47.38,"n":1519,"o":47.52,"t":"2026-05-01T04:00:00Z","v":176787,"vw":47.821797},{"c":48.94,"h":49.46,"l":48.58,"n":2205,"o":48.58,"t":"2026-05-04T04:00:00Z","v":306746,"vw":49.070068},{"c":49.6,"h":49.6,"l":48.81,"n":1899,"o":49.3,"t":"2026-05-05T04:00:00Z","v":166370,"vw":49.206477},{"c":49.575,"h":49.6,"l":48.31,"n":1872,"o":49.35,"t":"2026-05-06T04:00:00Z","v":156512,"vw":49.020431},{"c":50.62,"h":51.32,"l":50.15,"n":2093,"o":50.59,"t":"2026-05-07T04:00:00Z","v":182924,"vw":50.812233},{"c":51.84,"h":51.84,"l":50.25,"n":1925,"o":51.14,"t":"2026-05-08T04:00:00Z","v":137216,"vw":51.090328},{"c":51.73,"h":52.19,"l":51.43,"n":1672,"o":51.94,"t":"2026-05-11T04:00:00Z","v":145813,"vw":51.794716},{"c":51.08,"h":51.39,"l":50.705,"n":1984,"o":51.32,"t":"2026-05-12T04:00:00Z","v":155330,"vw":50.990737},{"c":51.03,"h":51.24,"l":50.34,"n":1165,"o":50.95,"t":"2026-05-13T04:00:00Z","v":82433,"vw":50.688389},{"c":52.27,"h":52.69,"l":51.145,"n":2810,"o":51.63,"t":"2026-05-14T04:00:00Z","v":257278,"vw":51.876459},{"c":52.15,"h":52.45,"l":51.34,"n":1661,"o":51.44,"t":"2026-05-15T04:00:00Z","v":135977,"vw":51.827824},{"c":53.61,"h":53.7479,"l":52.27,"n":2130,"o":52.39,"t":"2026-05-18T04:00:00Z","v":172043,"vw":53.216247},{"c":53.48,"h":53.98,"l":53.13,"n":1405,"o":53.46,"t":"2026-05-19T04:00:00Z","v":98858,"vw":53.475415},{"c":54.2,"h":54.21,"l":52.67,"n":1383,"o":53.11,"t":"2026-05-20T04:00:00Z","v":124707,"vw":53.409363},{"c":54.55,"h":54.66,"l":53.69,"n":1662,"o":54.01,"t":"2026-05-21T04:00:00Z","v":127018,"vw":54.313255},{"c":56.03,"h":56.1,"l":54.83,"n":1559,"o":54.86,"t":"2026-05-22T04:00:00Z","v":123606,"vw":55.551829},{"c":57.03,"h":57.18,"l":55.685,"n":1962,"o":56.54,"t":"2026-05-26T04:00:00Z","v":180455,"vw":56.646123},{"c":55.12,"h":55.76,"l":54.78,"n":2714,"o":55.49,"t":"2026-05-27T04:00:00Z","v":223650,"vw":55.175902},{"c":55.7,"h":56.071,"l":54.76,"n":1816,"o":54.88,"t":"2026-05-28T04:00:00Z","v":135603,"vw":55.562605},{"c":57.78,"h":57.9099,"l":55.83,"n":1378,"o":55.85,"t":"2026-05-29T04:00:00Z","v":96189,"vw":57.327975},{"c":61.02,"h":61.26,"l":59.18,"n":2434,"o":59.18,"t":"2026-06-01T04:00:00Z","v":176767,"vw":60.135241},{"c":60.73,"h":60.81,"l":59.24,"n":2030,"o":59.71,"t":"2026-06-02T04:00:00Z","v":222910,"vw":59.804913},{"c":59.3,"h":60.37,"l":59.05,"n":1734,"o":60.37,"t":"2026-06-03T04:00:00Z","v":120452,"vw":59.376982},{"c":59.17,"h":59.6525,"l":58.28,"n":1675,"o":58.445,"t":"2026-06-04T04:00:00Z","v":132338,"vw":59.107786},{"c":57.03,"h":58.8,"l":56.67,"n":3912,"o":58.72,"t":"2026-06-05T04:00:00Z","v":416460,"vw":57.40906},{"c":56.64,"h":57.5496,"l":56.5,"n":1729,"o":57.38,"t":"2026-06-08T04:00:00Z","v":140023,"vw":56.994346},{"c":55.64,"h":56.66,"l":53.885,"n":2913,"o":56.47,"t":"2026-06-09T04:00:00Z","v":261889,"vw":55.287291},{"c":55.12,"h":56.42,"l":54.82,"n":1048,"o":55.01,"t":"2026-06-10T04:00:00Z","v":104520,"vw":55.602896},{"c":56.13,"h":56.14,"l":54.34,"n":1440,"o":54.84,"t":"2026-06-11T04:00:00Z","v":131066,"vw":55.121812},{"c":55.93,"h":56.26,"l":55.1,"n":1426,"o":55.89,"t":"2026-06-12T04:00:00Z","v":92125,"vw":55.827816},{"c":56.33,"h":56.86,"l":56,"n":1133,"o":56.59,"t":"2026-06-15T04:00:00Z","v":101225,"vw":56.453553},{"c":55.815,"h":56.85,"l":55.57,"n":718,"o":56.33,"t":"2026-06-16T04:00:00Z","v":41391,"vw":55.992142},{"c":54.915,"h":56.16,"l":54.89,"n":1467,"o":55.82,"t":"2026-06-17T04:00:00Z","v":124980,"vw":55.540793},{"c":54.51,"h":54.9,"l":53.64,"n":1421,"o":54.9,"t":"2026-06-18T04:00:00Z","v":128989,"vw":54.168426},{"c":54.06,"h":55.43,"l":53.62,"n":1176,"o":54.33,"t":"2026-06-22T04:00:00Z","v":93438,"vw":54.383704},{"c":54.55,"h":54.995,"l":53.38,"n":1473,"o":53.38,"t":"2026-06-23T04:00:00Z","v":161027,"vw":54.141575},{"c":54.74,"h":55.35,"l":54.47,"n":981,"o":54.53,"t":"2026-06-24T04:00:00Z","v":88868,"vw":54.998679},{"c":55.12,"h":55.9,"l":54.76,"n":1485,"o":55.02,"t":"2026-06-25T04:00:00Z","v":119270,"vw":55.27706},{"c":57.23,"h":57.3099,"l":54.9,"n":1231,"o":54.9,"t":"2026-06-26T04:00:00Z","v":612014,"vw":56.014612},{"c":59.35,"h":59.525,"l":57.92,"n":1125,"o":57.98,"t":"2026-06-29T04:00:00Z","v":89432,"vw":58.897755},{"c":60.71,"h":60.73,"l":58.97,"n":962,"o":59.06,"t":"2026-06-30T04:00:00Z","v":73146,"vw":60.134197},{"c":61.92,"h":62.84,"l":61.29,"n":1828,"o":61.29,"t":"2026-07-01T04:00:00Z","v":214565,"vw":62.124895},{"c":62.07,"h":62.87,"l":61.64,"n":926,"o":62.11,"t":"2026-07-02T04:00:00Z","v":83270,"vw":62.333768},{"c":63.97,"h":64.34,"l":61.79,"n":1604,"o":61.98,"t":"2026-07-06T04:00:00Z","v":147585,"vw":63.614855},{"c":63.26,"h":64.5,"l":62.97,"n":1189,"o":64.2,"t":"2026-07-07T04:00:00Z","v":84594,"vw":63.807789},{"c":62.55,"h":62.92,"l":61.63,"n":1185,"o":62.49,"t":"2026-07-08T04:00:00Z","v":109664,"vw":62.265614},{"c":64.22,"h":64.22,"l":61.49,"n":2717,"o":62,"t":"2026-07-09T04:00:00Z","v":169527,"vw":63.167861},{"c":62.47,"h":64.45,"l":62.34,"n":1124,"o":64.31,"t":"2026-07-10T04:00:00Z","v":62993,"vw":63.039459},{"c":62.66,"h":63.08,"l":61.82,"n":1789,"o":62.6,"t":"2026-07-13T04:00:00Z","v":131957,"vw":62.56817},{"c":65.28,"h":65.575,"l":61.74,"n":2903,"o":61.81,"t":"2026-07-14T04:00:00Z","v":696511,"vw":65.108773},{"c":63.9868,"h":66.09,"l":63.76,"n":1780,"o":65.57,"t":"2026-07-15T04:00:00Z","v":114143,"vw":65.109445},{"c":63.44,"h":64.215,"l":63.09,"n":2528,"o":64.19,"t":"2026-07-16T04:00:00Z","v":181289,"vw":63.598028},{"c":63.68,"h":64.39,"l":62.35,"n":1592,"o":62.57,"t":"2026-07-17T04:00:00Z","v":154957,"vw":63.555706},{"c":62.78,"h":63.99,"l":62.77,"n":2019,"o":63.18,"t":"2026-07-20T04:00:00Z","v":143922,"vw":63.49445},{"c":61.55,"h":62.61,"l":61.04,"n":2632,"o":62.55,"t":"2026-07-21T04:00:00Z","v":203915,"vw":61.480338},{"c":60.21,"h":61.54,"l":59.99,"n":1737,"o":61.48,"t":"2026-07-22T04:00:00Z","v":163200,"vw":60.530854},{"c":58.89,"h":60.26,"l":58.71,"n":1942,"o":60.05,"t":"2026-07-23T04:00:00Z","v":188372,"vw":59.281436},{"c":59.85,"h":60.28,"l":59.27,"n":2784,"o":59.27,"t":"2026-07-24T04:00:00Z","v":212374,"vw":59.727768},{"c":60.17,"h":61.2,"l":59.91,"n":1615,"o":60.66,"t":"2026-07-27T04:00:00Z","v":177674,"vw":60.475907},{"c":60.17,"h":60.88,"l":59.03,"n":1477,"o":60.22,"t":"2026-07-28T04:00:00Z","v":145130,"vw":60.072816},{"c":59.5,"h":60.555,"l":59.17,"n":1604,"o":59.97,"t":"2026-07-29T04:00:00Z","v":149298,"vw":60.004389},{"c":59.65,"h":59.85,"l":58.525,"n":2143,"o":59.05,"t":"2026-07-30T04:00:00Z","v":172372,"vw":59.101373},{"c":60.5,"h":60.7,"l":59.03,"n":2137,"o":59.92,"t":"2026-07-31T04:00:00Z","v":155856,"vw":60.108629},{"c":62.41,"h":62.49,"l":61.31,"n":1792,"o":61.38,"t":"2026-08-03T04:00:00Z","v":197636,"vw":62.075653},{"c":64.47,"h":64.5,"l":62.41,"n":1316,"o":62.58,"t":"2026-08-04T04:00:00Z","v":151820,"vw":63.784124},{"c":64.67,"h":66.26,"l":64.59,"n":1901,"o":66.13,"t":"2026-08-05T04:00:00Z","v":176647,"vw":65.296301},{"c":64.44,"h":64.72,"l":63.34,"n":1394,"o":63.95,"t":"2026-08-06T04:00:00Z","v":572717,"vw":63.59811},{"c":65.58,"h":65.58,"l":64.65,"n":1328,"o":65.29,"t":"2026-08-07T04:00:00Z","v":102486,"vw":65.182486},{"c":66.72,"h":67.35,"l":65.31,"n":1177,"o":65.33,"t":"2026-08-10T04:00:00Z","v":79869,"vw":66.667781},{"c":66.83,"h":67.18,"l":65.89,"n":1843,"o":66.61,"t":"2026-08-11T04:00:00Z","v":144567,"vw":66.599587},{"c":66.66,"h":67.07,"l":66.1547,"n":1170,"o":66.67,"t":"2026-08-12T04:00:00Z","v":94442,"vw":66.568572},{"c":68.36,"h":68.45,"l":66.55,"n":2407,"o":66.81,"t":"2026-08-13T04:00:00Z","v":254480,"vw":67.06672},{"c":66.74,"h":68.29,"l":66.6614,"n":1398,"o":68.11,"t":"2026-08-14T04:00:00Z","v":101029,"vw":67.220248},{"c":64.99,"h":66.38,"l":64.99,"n":2127,"o":66.26,"t":"2026-08-17T04:00:00Z","v":305667,"vw":65.38822},{"c":65.32,"h":65.765,"l":64.7601,"n":1388,"o":64.89,"t":"2026-08-18T04:00:00Z","v":120329,"vw":65.367045},{"c":64.53,"h":65.42,"l":63.66,"n":958,"o":65.42,"t":"2026-08-19T04:00:00Z","v":102095,"vw":64.515917},{"c":63.04,"h":64.49,"l":62.8401,"n":1395,"o":64.06,"t":"2026-08-20T04:00:00Z","v":118497,"vw":63.691688},{"c":63.45,"h":63.53,"l":62.07,"n":1609,"o":63.19,"t":"2026-08-21T04:00:00Z","v":141443,"vw":62.898786},{"c":62.52,"h":63.27,"l":62.13,"n":1307,"o":63.22,"t":"2026-08-24T04:00:00Z","v":90329,"vw":62.703542},{"c":61.52,"h":62.72,"l":61.01,"n":1567,"o":62.59,"t":"2026-08-25T04:00:00Z","v":102104,"vw":61.828043},{"c":62.14,"h":62.37,"l":60.65,"n":1884,"o":60.89,"t":"2026-08-26T04:00:00Z","v":205490,"vw":61.733295},{"c":66.84,"h":67.07,"l":64.46,"n":2205,"o":64.51,"t":"2026-08-27T04:00:00Z","v":162181,"vw":66.01912},{"c":65.41,"h":66.52,"l":64.92,"n":1477,"o":66.35,"t":"2026-08-28T04:00:00Z","v":106650,"vw":65.569209},{"c":66.24,"h":66.405,"l":65.34,"n":1999,"o":65.42,"t":"2026-08-31T04:00:00Z","v":418527,"vw":65.731739},{"c":63.71,"h":65.68,"l":63.48,"n":1611,"o":65.62,"t":"2026-09-01T04:00:00Z","v":126586,"vw":64.363988},{"c":62.34,"h":63.29,"l":61.41,"n":2541,"o":63.29,"t":"2026-09-02T04:00:00Z","v":209072,"vw":62.17335},{"c":63.56,"h":63.71,"l":62.61,"n":1222,"o":63.65,"t":"2026-09-03T04:00:00Z","v":97624,"vw":63.14224},{"c":63.04,"h":63.74,"l":62.86,"n":1052,"o":63.23,"t":"2026-09-04T04:00:00Z","v":70095,"vw":63.280552},{"c":62.27,"h":62.61,"l":61.27,"n":1433,"o":62.44,"t":"2026-09-08T04:00:00Z","v":88581,"vw":61.891528},{"c":62.26,"h":62.53,"l":61.93,"n":726,"o":62.2,"t":"2026-09-09T04:00:00Z","v":47804,"vw":62.234679},{"c":61.97,"h":62.95,"l":61.51,"n":849,"o":61.58,"t":"2026-09-10T04:00:00Z","v":52748,"vw":62.216861},{"c":61.42,"h":62.28,"l":61,"n":999,"o":62.22,"t":"2026-09-11T04:00:00Z","v":65680,"vw":61.672218},{"c":66.2,"h":66.53,"l":62.76,"n":2760,"o":62.84,"t":"2026-09-14T04:00:00Z","v":267194,"vw":65.022325},{"c":67.33,"h":67.7,"l":65.39,"n":2025,"o":65.47,"t":"2026-09-15T04:00:00Z","v":212616,"vw":66.550713},{"c":66.64,"h":67.46,"l":66.07,"n":1799,"o":66.45,"t":"2026-09-16T04:00:00Z","v":165752,"vw":66.801278},{"c":66.94,"h":67.965,"l":65.74,"n":1440,"o":66.36,"t":"2026-09-17T04:00:00Z","v":107272,"vw":67.042531},{"c":65.84,"h":67.08,"l":65.24,"n":1503,"o":67.02,"t":"2026-09-18T04:00:00Z","v":118666,"vw":65.969909},{"c":67.78,"h":67.78,"l":65.76,"n":1262,"o":65.97,"t":"2026-09-21T04:00:00Z","v":105469,"vw":67.041093},{"c":67.81,"h":68.37,"l":66.9208,"n":1674,"o":68.21,"t":"2026-09-22T04:00:00Z","v":206425,"vw":67.545992},{"c":68.81,"h":68.87,"l":67.59,"n":2229,"o":68.04,"t":"2026-09-23T04:00:00Z","v":260915,"vw":68.312716},{"c":68.22,"h":68.9084,"l":67.97,"n":1237,"o":68.56,"t":"2026-09-24T04:00:00Z","v":88305,"vw":68.430929},{"c":66.06,"h":68.3,"l":66,"n":1806,"o":68.3,"t":"2026-09-25T04:00:00Z","v":172509,"vw":66.970204},{"c":66.78,"h":66.96,"l":64.77,"n":1936,"o":65.14,"t":"2026-09-28T04:00:00Z","v":183723,"vw":65.925234},{"c":66.67,"h":66.88,"l":65.76,"n":1764,"o":66.74,"t":"2026-09-29T04:00:00Z","v":140283,"vw":66.252015},{"c":67.62,"h":68.35,"l":66.72,"n":1985,"o":66.88,"t":"2026-09-30T04:00:00Z","v":258435,"vw":67.671212},{"c":68.31,"h":68.65,"l":67.54,"n":2192,"o":68.32,"t":"2026-10-01T04:00:00Z","v":185355,"vw":68.08475},{"c":68.7,"h":69.5,"l":68.505,"n":1342,"o":68.95,"t":"2026-10-02T04:00:00Z","v":84935,"vw":69.030842},{"c":69.64,"h":69.74,"l":68.56,"n":1926,"o":68.72,"t":"2026-10-05T04:00:00Z","v":142744,"vw":69.283523},{"c":70.74,"h":71.66,"l":70.265,"n":2062,"o":70.55,"t":"2026-10-06T04:00:00Z","v":184570,"vw":70.851703},{"c":69.39,"h":70.42,"l":68.87,"n":4220,"o":70.4,"t":"2026-10-07T04:00:00Z","v":628759,"vw":69.32958},{"c":70.16,"h":70.66,"l":69.45,"n":1485,"o":69.5,"t":"2026-10-08T04:00:00Z","v":104904,"vw":69.984291},{"c":72.94,"h":72.94,"l":70.77,"n":1923,"o":71.13,"t":"2026-10-09T04:00:00Z","v":154173,"vw":71.935997},{"c":71.34,"h":73.51,"l":71.22,"n":1905,"o":73.51,"t":"2026-10-12T04:00:00Z","v":222666,"vw":71.99947},{"c":71.3,"h":72.28,"l":70.46,"n":1888,"o":70.66,"t":"2026-10-13T04:00:00Z","v":176603,"vw":71.502096},{"c":68.86,"h":70.65,"l":68.48,"n":2075,"o":70.18,"t":"2026-10-14T04:00:00Z","v":169921,"vw":69.386701},{"c":69.4,"h":69.45,"l":67.36,"n":1770,"o":67.84,"t":"2026-10-15T04:00:00Z","v":165149,"vw":68.531712},{"c":66.7,"h":70.3,"l":66.12,"n":2519,"o":69.93,"t":"2026-10-16T04:00:00Z","v":215455,"vw":67.43649},{"c":67.46,"h":67.89,"l":66.91,"n":1601,"o":67.4,"t":"2026-10-19T04:00:00Z","v":181956,"vw":67.472283},{"c":68.14,"h":68.26,"l":66.5,"n":1956,"o":67.19,"t":"2026-10-20T04:00:00Z","v":367605,"vw":67.716434},{"c":70.15,"h":70.47,"l":68.01,"n":1349,"o":68.2,"t":"2026-10-21T04:00:00Z","v":106647,"vw":69.313393},{"c":71.04,"h":71.34,"l":70.07,"n":1779,"o":70.4,"t":"2026-10-22T04:00:00Z","v":172602,"vw":70.883556}],"volatilityBars":[{"c":68.15,"h":68.29,"l":68.15,"n":26,"o":68.29,"t":"2026-09-22T13:15:00Z","v":12445,"vw":68.211589},{"c":67.245,"h":68.37,"l":67.185,"n":354,"o":68.21,"t":"2026-09-22T13:30:00Z","v":41660,"vw":67.849257},{"c":67.36,"h":67.37,"l":66.95,"n":205,"o":67.29,"t":"2026-09-22T13:45:00Z","v":18917,"vw":67.175388},{"c":67.19,"h":67.59,"l":67.19,"n":173,"o":67.34,"t":"2026-09-22T14:00:00Z","v":69590,"vw":67.412822},{"c":67.13,"h":67.35,"l":67.13,"n":38,"o":67.31,"t":"2026-09-22T14:15:00Z","v":2114,"vw":67.245156},{"c":67.04,"h":67.31,"l":67.01,"n":97,"o":67.18,"t":"2026-09-22T14:30:00Z","v":6824,"vw":67.086824},{"c":67.055,"h":67.055,"l":66.95,"n":23,"o":66.9901,"t":"2026-09-22T14:45:00Z","v":3099,"vw":66.97264},{"c":67.09,"h":67.09,"l":67.04,"n":3,"o":67.04,"t":"2026-09-22T15:00:00Z","v":472,"vw":67.079384},{"c":67.09,"h":67.15,"l":67.07,"n":25,"o":67.15,"t":"2026-09-22T15:15:00Z","v":1819,"vw":67.106747},{"c":67.15,"h":67.15,"l":67.04,"n":14,"o":67.065,"t":"2026-09-22T15:30:00Z","v":941,"vw":67.087901},{"c":67.05,"h":67.05,"l":67.0398,"n":3,"o":67.0398,"t":"2026-09-22T15:45:00Z","v":395,"vw":67.042389},{"c":66.975,"h":67,"l":66.9208,"n":19,"o":66.965,"t":"2026-09-22T16:00:00Z","v":1494,"vw":66.984813},{"c":67.14,"h":67.14,"l":67.0184,"n":3,"o":67.0184,"t":"2026-09-22T16:15:00Z","v":498,"vw":67.087424},{"c":67.305,"h":67.305,"l":67.18,"n":11,"o":67.18,"t":"2026-09-22T16:30:00Z","v":644,"vw":67.221},{"c":67.55,"h":67.61,"l":67.43,"n":6,"o":67.4501,"t":"2026-09-22T16:45:00Z","v":646,"vw":67.486683},{"c":67.57,"h":67.65,"l":67.46,"n":31,"o":67.54,"t":"2026-09-22T17:00:00Z","v":3057,"vw":67.541937},{"c":67.75,"h":67.75,"l":67.63,"n":9,"o":67.63,"t":"2026-09-22T17:15:00Z","v":1002,"vw":67.67798},{"c":67.83,"h":67.855,"l":67.75,"n":36,"o":67.78,"t":"2026-09-22T17:30:00Z","v":3148,"vw":67.809259},{"c":67.74,"h":67.86,"l":67.7,"n":27,"o":67.86,"t":"2026-09-22T17:45:00Z","v":1898,"vw":67.737427},{"c":67.88,"h":67.88,"l":67.69,"n":23,"o":67.745,"t":"2026-09-22T18:00:00Z","v":2344,"vw":67.792856},{"c":68.06,"h":68.06,"l":67.8373,"n":16,"o":67.8373,"t":"2026-09-22T18:15:00Z","v":1532,"vw":67.930224},{"c":67.98,"h":68.04,"l":67.9323,"n":14,"o":67.995,"t":"2026-09-22T18:30:00Z","v":2146,"vw":67.977315},{"c":67.905,"h":68.05,"l":67.88,"n":11,"o":68.02,"t":"2026-09-22T18:45:00Z","v":1130,"vw":67.953636},{"c":67.905,"h":67.969,"l":67.76,"n":21,"o":67.8,"t":"2026-09-22T19:00:00Z","v":2023,"vw":67.835393},{"c":68.02,"h":68.02,"l":67.84,"n":33,"o":67.895,"t":"2026-09-22T19:15:00Z","v":5245,"vw":67.908982},{"c":67.94,"h":68.03,"l":67.79,"n":72,"o":67.965,"t":"2026-09-22T19:30:00Z","v":10581,"vw":67.911355},{"c":67.84,"h":67.93,"l":67.78,"n":94,"o":67.93,"t":"2026-09-22T19:45:00Z","v":6473,"vw":67.847473},{"c":67.81,"h":67.81,"l":67.81,"n":5,"o":67.81,"t":"2026-09-22T20:00:00Z","v":282,"vw":67.81},{"c":68.04,"h":68.04,"l":68.04,"n":1,"o":68.04,"t":"2026-09-23T13:15:00Z","v":250,"vw":68.04},{"c":68.09,"h":68.19,"l":67.61,"n":490,"o":68.04,"t":"2026-09-23T13:30:00Z","v":44074,"vw":67.845024},{"c":68.346,"h":68.55,"l":67.89,"n":69,"o":68,"t":"2026-09-23T13:45:00Z","v":5577,"vw":68.208545},{"c":67.78,"h":68.33,"l":67.78,"n":72,"o":68.33,"t":"2026-09-23T14:00:00Z","v":6943,"vw":68.149106},{"c":67.59,"h":67.7941,"l":67.59,"n":20,"o":67.73,"t":"2026-09-23T14:15:00Z","v":1138,"vw":67.745536},{"c":68.07,"h":68.08,"l":67.715,"n":12,"o":67.715,"t":"2026-09-23T14:30:00Z","v":1431,"vw":67.900685},{"c":68.43,"h":68.51,"l":68.1199,"n":11,"o":68.1199,"t":"2026-09-23T14:45:00Z","v":911,"vw":68.270165},{"c":68.39,"h":68.6599,"l":68.39,"n":143,"o":68.56,"t":"2026-09-23T15:00:00Z","v":15303,"vw":68.550806},{"c":68.76,"h":68.83,"l":68.49,"n":105,"o":68.525,"t":"2026-09-23T15:15:00Z","v":7966,"vw":68.713031},{"c":68.663,"h":68.8,"l":68.663,"n":49,"o":68.8,"t":"2026-09-23T15:30:00Z","v":3031,"vw":68.752545},{"c":68.83,"h":68.85,"l":68.66,"n":38,"o":68.66,"t":"2026-09-23T15:45:00Z","v":3083,"vw":68.784574},{"c":68.6,"h":68.87,"l":68.6,"n":28,"o":68.87,"t":"2026-09-23T16:00:00Z","v":1534,"vw":68.714058},{"c":68.5141,"h":68.54,"l":68.5141,"n":7,"o":68.54,"t":"2026-09-23T16:15:00Z","v":623,"vw":68.521808},{"c":68.32,"h":68.53,"l":68.32,"n":39,"o":68.485,"t":"2026-09-23T16:30:00Z","v":1544,"vw":68.43176},{"c":68.36,"h":68.36,"l":68.22,"n":28,"o":68.32,"t":"2026-09-23T16:45:00Z","v":2323,"vw":68.321151},{"c":68.42,"h":68.47,"l":68.31,"n":178,"o":68.45,"t":"2026-09-23T17:00:00Z","v":19608,"vw":68.385064},{"c":68.43,"h":68.582,"l":68.39,"n":163,"o":68.43,"t":"2026-09-23T17:15:00Z","v":14448,"vw":68.449178},{"c":68.3801,"h":68.4299,"l":68.29,"n":24,"o":68.37,"t":"2026-09-23T17:30:00Z","v":2517,"vw":68.373009},{"c":68.52,"h":68.53,"l":68.41,"n":70,"o":68.425,"t":"2026-09-23T17:45:00Z","v":7885,"vw":68.485244},{"c":68.58,"h":68.58,"l":68.48,"n":19,"o":68.48,"t":"2026-09-23T18:00:00Z","v":956,"vw":68.516885},{"c":68.485,"h":68.57,"l":68.485,"n":19,"o":68.55,"t":"2026-09-23T18:15:00Z","v":1549,"vw":68.50937},{"c":68.47,"h":68.51,"l":68.425,"n":60,"o":68.475,"t":"2026-09-23T18:30:00Z","v":5366,"vw":68.465834},{"c":68.57,"h":68.57,"l":68.47,"n":59,"o":68.48,"t":"2026-09-23T18:45:00Z","v":3625,"vw":68.494142},{"c":68.58,"h":68.6,"l":68.535,"n":34,"o":68.56,"t":"2026-09-23T19:00:00Z","v":2621,"vw":68.564259},{"c":68.57,"h":68.57,"l":68.52,"n":15,"o":68.56,"t":"2026-09-23T19:15:00Z","v":929,"vw":68.5475},{"c":68.61,"h":68.6199,"l":68.54,"n":70,"o":68.6199,"t":"2026-09-23T19:30:00Z","v":10539,"vw":68.587615},{"c":68.81,"h":68.85,"l":68.6487,"n":51,"o":68.65,"t":"2026-09-23T19:45:00Z","v":3993,"vw":68.743245},{"c":68.81,"h":68.81,"l":68.81,"n":5,"o":68.81,"t":"2026-09-23T20:00:00Z","v":85679,"vw":68.81},{"c":68.51,"h":68.51,"l":68.51,"n":2,"o":68.51,"t":"2026-09-24T13:15:00Z","v":509,"vw":68.51},{"c":68.7825,"h":68.82,"l":68.25,"n":234,"o":68.56,"t":"2026-09-24T13:30:00Z","v":19415,"vw":68.57034},{"c":68.17,"h":68.62,"l":67.97,"n":81,"o":68.62,"t":"2026-09-24T13:45:00Z","v":7555,"vw":68.278311},{"c":68.28,"h":68.34,"l":68.14,"n":21,"o":68.17,"t":"2026-09-24T14:00:00Z","v":2353,"vw":68.246818},{"c":68.1101,"h":68.26,"l":68.01,"n":39,"o":68.01,"t":"2026-09-24T14:15:00Z","v":2469,"vw":68.103263},{"c":68.33,"h":68.34,"l":68.23,"n":35,"o":68.23,"t":"2026-09-24T14:30:00Z","v":1254,"vw":68.298333},{"c":68.54,"h":68.54,"l":68.45,"n":23,"o":68.46,"t":"2026-09-24T14:45:00Z","v":1513,"vw":68.498877},{"c":68.61,"h":68.67,"l":68.5,"n":8,"o":68.5,"t":"2026-09-24T15:00:00Z","v":501,"vw":68.570175},{"c":68.25,"h":68.52,"l":68.25,"n":24,"o":68.495,"t":"2026-09-24T15:15:00Z","v":1834,"vw":68.392282},{"c":68.3599,"h":68.3599,"l":68.26,"n":14,"o":68.26,"t":"2026-09-24T15:30:00Z","v":1063,"vw":68.323599},{"c":68.28,"h":68.28,"l":68.225,"n":6,"o":68.225,"t":"2026-09-24T15:45:00Z","v":487,"vw":68.248515},{"c":68.3233,"h":68.3599,"l":68.28,"n":27,"o":68.3,"t":"2026-09-24T16:00:00Z","v":1680,"vw":68.32275},{"c":68.56,"h":68.645,"l":68.39,"n":31,"o":68.4,"t":"2026-09-24T16:15:00Z","v":1774,"vw":68.49125},{"c":68.71,"h":68.78,"l":68.58,"n":9,"o":68.58,"t":"2026-09-24T16:30:00Z","v":1456,"vw":68.623571},{"c":68.82,"h":68.9084,"l":68.76,"n":13,"o":68.76,"t":"2026-09-24T16:45:00Z","v":816,"vw":68.841674},{"c":68.7,"h":68.85,"l":68.6144,"n":16,"o":68.85,"t":"2026-09-24T17:00:00Z","v":1391,"vw":68.718954},{"c":68.74,"h":68.77,"l":68.73,"n":16,"o":68.73,"t":"2026-09-24T17:15:00Z","v":992,"vw":68.745432},{"c":68.575,"h":68.645,"l":68.575,"n":11,"o":68.63,"t":"2026-09-24T17:30:00Z","v":644,"vw":68.609},{"c":68.59,"h":68.59,"l":68.59,"n":4,"o":68.59,"t":"2026-09-24T17:45:00Z","v":103,"vw":68.59},{"c":68.35,"h":68.415,"l":68.3314,"n":24,"o":68.39,"t":"2026-09-24T18:00:00Z","v":1871,"vw":68.376126},{"c":68.57,"h":68.57,"l":68.4333,"n":15,"o":68.44,"t":"2026-09-24T18:15:00Z","v":1029,"vw":68.50822},{"c":68.47,"h":68.47,"l":68.365,"n":12,"o":68.47,"t":"2026-09-24T18:30:00Z","v":596,"vw":68.449},{"c":68.6,"h":68.6,"l":68.55,"n":9,"o":68.55,"t":"2026-09-24T18:45:00Z","v":418,"vw":68.586737},{"c":68.4475,"h":68.56,"l":68.4475,"n":6,"o":68.56,"t":"2026-09-24T19:00:00Z","v":530,"vw":68.525005},{"c":68.4472,"h":68.4472,"l":68.4472,"n":5,"o":68.4472,"t":"2026-09-24T19:15:00Z","v":195,"vw":68.4472},{"c":68.42,"h":68.42,"l":68.3459,"n":23,"o":68.3459,"t":"2026-09-24T19:30:00Z","v":14288,"vw":68.399657},{"c":68.22,"h":68.44,"l":68.2,"n":107,"o":68.4,"t":"2026-09-24T19:45:00Z","v":14789,"vw":68.3879},{"c":68.22,"h":68.22,"l":68.22,"n":6,"o":68.22,"t":"2026-09-24T20:00:00Z","v":848,"vw":68.22},{"c":67.74,"h":68.3,"l":67.16,"n":405,"o":68.3,"t":"2026-09-25T13:30:00Z","v":53119,"vw":67.782218},{"c":67.31,"h":67.88,"l":67.221,"n":108,"o":67.82,"t":"2026-09-25T13:45:00Z","v":11124,"vw":67.438144},{"c":66.62,"h":67.305,"l":66.61,"n":56,"o":67.27,"t":"2026-09-25T14:00:00Z","v":4341,"vw":66.944463},{"c":67.075,"h":67.24,"l":66.655,"n":59,"o":66.655,"t":"2026-09-25T14:15:00Z","v":6028,"vw":67.019328},{"c":66.635,"h":67.035,"l":66.635,"n":19,"o":67.035,"t":"2026-09-25T14:30:00Z","v":2715,"vw":66.670399},{"c":66.755,"h":66.77,"l":66.61,"n":30,"o":66.61,"t":"2026-09-25T14:45:00Z","v":1775,"vw":66.688805},{"c":66.905,"h":67.0399,"l":66.77,"n":26,"o":66.811,"t":"2026-09-25T15:00:00Z","v":9234,"vw":67.002101},{"c":66.835,"h":66.9,"l":66.79,"n":16,"o":66.81,"t":"2026-09-25T15:15:00Z","v":2279,"vw":66.843353},{"c":66.67,"h":66.845,"l":66.6589,"n":94,"o":66.845,"t":"2026-09-25T15:30:00Z","v":13114,"vw":66.681453},{"c":66.78,"h":66.8,"l":66.5,"n":28,"o":66.525,"t":"2026-09-25T15:45:00Z","v":3248,"vw":66.603563},{"c":66.7445,"h":66.845,"l":66.7341,"n":15,"o":66.7341,"t":"2026-09-25T16:00:00Z","v":1328,"vw":66.789583},{"c":66.77,"h":66.785,"l":66.59,"n":21,"o":66.6401,"t":"2026-09-25T16:15:00Z","v":2239,"vw":66.723952},{"c":66.61,"h":66.83,"l":66.54,"n":41,"o":66.83,"t":"2026-09-25T16:30:00Z","v":3649,"vw":66.646144},{"c":66.55,"h":66.75,"l":66.55,"n":8,"o":66.75,"t":"2026-09-25T16:45:00Z","v":689,"vw":66.607391},{"c":66.695,"h":66.73,"l":66.53,"n":57,"o":66.6,"t":"2026-09-25T17:15:00Z","v":3796,"vw":66.629948},{"c":66.62,"h":66.7,"l":66.62,"n":8,"o":66.7,"t":"2026-09-25T17:30:00Z","v":410,"vw":66.652},{"c":66.52,"h":66.546,"l":66.52,"n":3,"o":66.546,"t":"2026-09-25T17:45:00Z","v":435,"vw":66.540009},{"c":66.585,"h":66.585,"l":66.5,"n":6,"o":66.545,"t":"2026-09-25T18:00:00Z","v":721,"vw":66.544286},{"c":66.5,"h":66.65,"l":66.5,"n":20,"o":66.625,"t":"2026-09-25T18:15:00Z","v":2238,"vw":66.558987},{"c":66.51,"h":66.6,"l":66.51,"n":6,"o":66.595,"t":"2026-09-25T18:30:00Z","v":455,"vw":66.577647},{"c":66.47,"h":66.58,"l":66.47,"n":15,"o":66.54,"t":"2026-09-25T18:45:00Z","v":633,"vw":66.539775},{"c":66.45,"h":66.4534,"l":66.31,"n":31,"o":66.44,"t":"2026-09-25T19:00:00Z","v":1797,"vw":66.415929},{"c":66.07,"h":66.33,"l":66.07,"n":25,"o":66.33,"t":"2026-09-25T19:15:00Z","v":2296,"vw":66.107703},{"c":66.12,"h":66.175,"l":66.03,"n":119,"o":66.175,"t":"2026-09-25T19:30:00Z","v":23524,"vw":66.074946},{"c":66.07,"h":66.18,"l":66,"n":110,"o":66.115,"t":"2026-09-25T19:45:00Z","v":13193,"vw":66.100844},{"c":66.06,"h":66.06,"l":66.06,"n":3,"o":66.06,"t":"2026-09-25T20:00:00Z","v":490,"vw":66.06},{"c":65.82,"h":65.82,"l":65.82,"n":2,"o":65.82,"t":"2026-09-25T21:45:00Z","v":2000,"vw":65.82},{"c":65.81,"h":65.81,"l":65.81,"n":2,"o":65.81,"t":"2026-09-28T10:45:00Z","v":155,"vw":65.81},{"c":65.07,"h":65.07,"l":65.06,"n":3,"o":65.06,"t":"2026-09-28T13:15:00Z","v":655,"vw":65.067645},{"c":65.53,"h":65.71,"l":64.77,"n":380,"o":65.14,"t":"2026-09-28T13:30:00Z","v":29668,"vw":65.099275},{"c":65.78,"h":65.8,"l":65.21,"n":153,"o":65.57,"t":"2026-09-28T13:45:00Z","v":28873,"vw":65.455272},{"c":65.82,"h":65.95,"l":65.61,"n":93,"o":65.89,"t":"2026-09-28T14:00:00Z","v":11123,"vw":65.848859},{"c":65.68,"h":66.02,"l":65.68,"n":154,"o":65.87,"t":"2026-09-28T14:15:00Z","v":16191,"vw":65.883012},{"c":65.575,"h":65.7,"l":65.51,"n":118,"o":65.7,"t":"2026-09-28T14:30:00Z","v":13114,"vw":65.623636},{"c":65.62,"h":65.62,"l":65.445,"n":117,"o":65.56,"t":"2026-09-28T14:45:00Z","v":10978,"vw":65.525232},{"c":66.03,"h":66.14,"l":65.65,"n":115,"o":65.65,"t":"2026-09-28T15:00:00Z","v":8910,"vw":65.920259},{"c":66.5,"h":66.5,"l":66.04,"n":69,"o":66.08,"t":"2026-09-28T15:15:00Z","v":4771,"vw":66.213426},{"c":66.36,"h":66.42,"l":66.33,"n":26,"o":66.42,"t":"2026-09-28T15:30:00Z","v":1655,"vw":66.369},{"c":66.59,"h":66.59,"l":66.43,"n":26,"o":66.43,"t":"2026-09-28T15:45:00Z","v":1280,"vw":66.51375},{"c":66.59,"h":66.64,"l":66.56,"n":17,"o":66.56,"t":"2026-09-28T16:00:00Z","v":557,"vw":66.6025},{"c":66.84,"h":66.84,"l":66.57,"n":35,"o":66.63,"t":"2026-09-28T16:15:00Z","v":2905,"vw":66.702664},{"c":66.62,"h":66.72,"l":66.62,"n":15,"o":66.72,"t":"2026-09-28T16:30:00Z","v":1995,"vw":66.692663},{"c":66.47,"h":66.58,"l":66.46,"n":21,"o":66.58,"t":"2026-09-28T16:45:00Z","v":1757,"vw":66.516249},{"c":66.7425,"h":66.86,"l":66.4009,"n":29,"o":66.49,"t":"2026-09-28T17:00:00Z","v":2175,"vw":66.596182},{"c":66.64,"h":66.73,"l":66.64,"n":11,"o":66.73,"t":"2026-09-28T17:15:00Z","v":904,"vw":66.676875},{"c":66.775,"h":66.775,"l":66.775,"n":1,"o":66.775,"t":"2026-09-28T17:30:00Z","v":274,"vw":66.775},{"c":66.55,"h":66.7275,"l":66.55,"n":24,"o":66.7275,"t":"2026-09-28T17:45:00Z","v":2100,"vw":66.683599},{"c":66.6689,"h":66.75,"l":66.54,"n":27,"o":66.61,"t":"2026-09-28T18:00:00Z","v":19882,"vw":66.668341},{"c":66.775,"h":66.775,"l":66.71,"n":15,"o":66.72,"t":"2026-09-28T18:15:00Z","v":1107,"vw":66.7335},{"c":66.77,"h":66.77,"l":66.73,"n":14,"o":66.73,"t":"2026-09-28T18:30:00Z","v":1149,"vw":66.734898},{"c":66.815,"h":66.815,"l":66.71,"n":11,"o":66.753,"t":"2026-09-28T18:45:00Z","v":897,"vw":66.772551},{"c":66.81,"h":66.81,"l":66.75,"n":10,"o":66.75,"t":"2026-09-28T19:00:00Z","v":634,"vw":66.785425},{"c":66.8,"h":66.89,"l":66.735,"n":41,"o":66.7427,"t":"2026-09-28T19:15:00Z","v":4763,"vw":66.854657},{"c":66.925,"h":66.96,"l":66.84,"n":61,"o":66.9399,"t":"2026-09-28T19:30:00Z","v":8932,"vw":66.910505},{"c":66.78,"h":66.885,"l":66.76,"n":32,"o":66.885,"t":"2026-09-28T19:45:00Z","v":1797,"vw":66.796046},{"c":66.9,"h":66.9,"l":66.9,"n":7,"o":66.9,"t":"2026-09-28T20:00:00Z","v":545,"vw":66.9},{"c":65.92,"h":66.88,"l":65.78,"n":407,"o":66.74,"t":"2026-09-29T13:30:00Z","v":40120,"vw":66.557255},{"c":65.98,"h":66.015,"l":65.78,"n":47,"o":65.98,"t":"2026-09-29T13:45:00Z","v":4494,"vw":65.88754},{"c":66.12,"h":66.29,"l":66,"n":62,"o":66.1,"t":"2026-09-29T14:00:00Z","v":3822,"vw":66.18775},{"c":66.2,"h":66.3,"l":66.08,"n":66,"o":66.1384,"t":"2026-09-29T14:15:00Z","v":3495,"vw":66.211905},{"c":66.02,"h":66.23,"l":65.93,"n":51,"o":66.1799,"t":"2026-09-29T14:30:00Z","v":5380,"vw":66.105131},{"c":66.04,"h":66.05,"l":65.96,"n":12,"o":66.005,"t":"2026-09-29T14:45:00Z","v":1015,"vw":65.993563},{"c":66.005,"h":66.085,"l":65.96,"n":24,"o":65.96,"t":"2026-09-29T15:00:00Z","v":2229,"vw":66.036554},{"c":66.015,"h":66.035,"l":66.0026,"n":8,"o":66.035,"t":"2026-09-29T15:15:00Z","v":656,"vw":66.022993},{"c":66.195,"h":66.23,"l":66.05,"n":37,"o":66.08,"t":"2026-09-29T15:30:00Z","v":2917,"vw":66.116311},{"c":66.01,"h":66.245,"l":66.01,"n":33,"o":66.245,"t":"2026-09-29T15:45:00Z","v":2610,"vw":66.099529},{"c":66.0201,"h":66.0201,"l":65.87,"n":26,"o":65.96,"t":"2026-09-29T16:00:00Z","v":1990,"vw":65.95627},{"c":65.96,"h":66.08,"l":65.95,"n":27,"o":65.96,"t":"2026-09-29T16:15:00Z","v":10724,"vw":66.041285},{"c":65.99,"h":66.06,"l":65.97,"n":24,"o":66.06,"t":"2026-09-29T16:30:00Z","v":1590,"vw":66.008951},{"c":66.02,"h":66.03,"l":66.02,"n":11,"o":66.0244,"t":"2026-09-29T16:45:00Z","v":1681,"vw":66.024841},{"c":65.77,"h":65.96,"l":65.76,"n":53,"o":65.9,"t":"2026-09-29T17:00:00Z","v":2895,"vw":65.865807},{"c":65.89,"h":66,"l":65.87,"n":27,"o":65.9,"t":"2026-09-29T17:15:00Z","v":2327,"vw":65.918652},{"c":65.96,"h":66,"l":65.8,"n":91,"o":65.8,"t":"2026-09-29T17:30:00Z","v":7797,"vw":65.898158},{"c":65.9682,"h":65.98,"l":65.9,"n":19,"o":65.9,"t":"2026-09-29T17:45:00Z","v":959,"vw":65.950724},{"c":66.16,"h":66.16,"l":65.95,"n":61,"o":66.02,"t":"2026-09-29T18:00:00Z","v":3827,"vw":66.046503},{"c":66.18,"h":66.28,"l":66.11,"n":20,"o":66.155,"t":"2026-09-29T18:15:00Z","v":1691,"vw":66.199206},{"c":66.22,"h":66.26,"l":66.13,"n":37,"o":66.24,"t":"2026-09-29T18:30:00Z","v":4648,"vw":66.189358},{"c":66.12,"h":66.275,"l":66.005,"n":54,"o":66.27,"t":"2026-09-29T18:45:00Z","v":5471,"vw":66.072937},{"c":66.22,"h":66.22,"l":66.07,"n":24,"o":66.07,"t":"2026-09-29T19:00:00Z","v":1890,"vw":66.149431},{"c":66.41,"h":66.42,"l":66.31,"n":49,"o":66.3576,"t":"2026-09-29T19:15:00Z","v":5116,"vw":66.364787},{"c":66.25,"h":66.41,"l":66.25,"n":53,"o":66.34,"t":"2026-09-29T19:30:00Z","v":5383,"vw":66.354646},{"c":66.65,"h":66.65,"l":66.18,"n":108,"o":66.18,"t":"2026-09-29T19:45:00Z","v":9640,"vw":66.482221},{"c":66.67,"h":66.67,"l":66.67,"n":4,"o":66.67,"t":"2026-09-29T20:00:00Z","v":724,"vw":66.67},{"c":66.8,"h":66.8,"l":66.8,"n":2,"o":66.8,"t":"2026-09-30T13:15:00Z","v":1000,"vw":66.8},{"c":67.1975,"h":67.53,"l":66.72,"n":389,"o":66.88,"t":"2026-09-30T13:30:00Z","v":46372,"vw":66.967592},{"c":67.37,"h":67.535,"l":66.9312,"n":78,"o":67.24,"t":"2026-09-30T13:45:00Z","v":12100,"vw":67.207048},{"c":67.11,"h":67.49,"l":67.11,"n":79,"o":67.49,"t":"2026-09-30T14:00:00Z","v":3106,"vw":67.270755},{"c":67.36,"h":67.43,"l":67.23,"n":45,"o":67.23,"t":"2026-09-30T14:15:00Z","v":8242,"vw":67.407066},{"c":67.605,"h":67.65,"l":67.465,"n":43,"o":67.48,"t":"2026-09-30T14:30:00Z","v":2698,"vw":67.523903},{"c":68.29,"h":68.29,"l":67.69,"n":84,"o":67.69,"t":"2026-09-30T14:45:00Z","v":7939,"vw":68.182249},{"c":68.3268,"h":68.3268,"l":68.1,"n":72,"o":68.255,"t":"2026-09-30T15:00:00Z","v":3761,"vw":68.25797},{"c":68.24,"h":68.35,"l":68.21,"n":60,"o":68.26,"t":"2026-09-30T15:15:00Z","v":10113,"vw":68.255132},{"c":68.17,"h":68.24,"l":68.17,"n":35,"o":68.19,"t":"2026-09-30T15:30:00Z","v":1994,"vw":68.213098},{"c":68.19,"h":68.27,"l":68.13,"n":22,"o":68.185,"t":"2026-09-30T15:45:00Z","v":1841,"vw":68.196167},{"c":68.185,"h":68.2,"l":68.06,"n":51,"o":68.12,"t":"2026-09-30T16:00:00Z","v":3911,"vw":68.157317},{"c":68.16,"h":68.18,"l":68.15,"n":16,"o":68.18,"t":"2026-09-30T16:15:00Z","v":1246,"vw":68.17184},{"c":68.27,"h":68.27,"l":68.08,"n":27,"o":68.1848,"t":"2026-09-30T16:30:00Z","v":2413,"vw":68.161999},{"c":68.2399,"h":68.31,"l":68.15,"n":30,"o":68.2,"t":"2026-09-30T16:45:00Z","v":3574,"vw":68.225334},{"c":68.09,"h":68.23,"l":68.05,"n":102,"o":68.16,"t":"2026-09-30T17:00:00Z","v":12805,"vw":68.198893},{"c":67.87,"h":68,"l":67.78,"n":44,"o":68,"t":"2026-09-30T17:15:00Z","v":38663,"vw":67.80029},{"c":67.97,"h":67.97,"l":67.92,"n":15,"o":67.92,"t":"2026-09-30T17:30:00Z","v":1486,"vw":67.933519},{"c":67.895,"h":68.01,"l":67.895,"n":35,"o":67.93,"t":"2026-09-30T17:45:00Z","v":1196,"vw":67.956635},{"c":67.86,"h":67.86,"l":67.78,"n":13,"o":67.78,"t":"2026-09-30T18:00:00Z","v":922,"vw":67.824695},{"c":67.85,"h":67.93,"l":67.776,"n":16,"o":67.92,"t":"2026-09-30T18:15:00Z","v":1271,"vw":67.872059},{"c":68.0297,"h":68.03,"l":67.905,"n":16,"o":67.9341,"t":"2026-09-30T18:30:00Z","v":1284,"vw":67.963047},{"c":67.93,"h":67.9445,"l":67.8459,"n":19,"o":67.93,"t":"2026-09-30T18:45:00Z","v":1779,"vw":67.893237},{"c":67.96,"h":67.97,"l":67.88,"n":18,"o":67.88,"t":"2026-09-30T19:00:00Z","v":1540,"vw":67.949153},{"c":67.76,"h":67.96,"l":67.7,"n":36,"o":67.96,"t":"2026-09-30T19:15:00Z","v":4022,"vw":67.864299},{"c":67.77,"h":67.9,"l":67.745,"n":71,"o":67.899,"t":"2026-09-30T19:30:00Z","v":4859,"vw":67.864535},{"c":67.62,"h":67.84,"l":67.61,"n":183,"o":67.79,"t":"2026-09-30T19:45:00Z","v":61669,"vw":67.776578},{"c":67.62,"h":67.62,"l":67.62,"n":4,"o":67.62,"t":"2026-09-30T20:00:00Z","v":963,"vw":67.62},{"c":67.89,"h":67.95,"l":67.68,"n":67,"o":67.68,"t":"2026-09-30T22:15:00Z","v":6936,"vw":67.778499},{"c":67.52,"h":67.52,"l":67.52,"n":2,"o":67.52,"t":"2026-09-30T22:30:00Z","v":3997,"vw":67.52},{"c":68.28,"h":68.34,"l":68.07,"n":19,"o":68.07,"t":"2026-10-01T13:15:00Z","v":9870,"vw":68.225152},{"c":68.09,"h":68.45,"l":67.58,"n":399,"o":68.32,"t":"2026-10-01T13:30:00Z","v":54139,"vw":68.12577},{"c":68.65,"h":68.65,"l":67.92,"n":155,"o":68.11,"t":"2026-10-01T13:45:00Z","v":12377,"vw":68.149774},{"c":68.12,"h":68.56,"l":67.961,"n":231,"o":68.56,"t":"2026-10-01T14:00:00Z","v":20842,"vw":68.138461},{"c":68.05,"h":68.2899,"l":68.05,"n":76,"o":68.06,"t":"2026-10-01T14:15:00Z","v":3476,"vw":68.200717},{"c":67.76,"h":68.1328,"l":67.63,"n":74,"o":68.1328,"t":"2026-10-01T14:30:00Z","v":7609,"vw":67.900055},{"c":67.58,"h":67.82,"l":67.54,"n":65,"o":67.75,"t":"2026-10-01T14:45:00Z","v":6329,"vw":67.619296},{"c":67.69,"h":67.76,"l":67.57,"n":36,"o":67.57,"t":"2026-10-01T15:00:00Z","v":2081,"vw":67.707353},{"c":67.7699,"h":67.85,"l":67.66,"n":38,"o":67.75,"t":"2026-10-01T15:15:00Z","v":3962,"vw":67.7535},{"c":67.68,"h":67.71,"l":67.67,"n":13,"o":67.71,"t":"2026-10-01T15:30:00Z","v":983,"vw":67.683125},{"c":67.85,"h":67.85,"l":67.7,"n":71,"o":67.84,"t":"2026-10-01T15:45:00Z","v":6361,"vw":67.773112},{"c":67.81,"h":67.85,"l":67.685,"n":21,"o":67.685,"t":"2026-10-01T16:00:00Z","v":964,"vw":67.77125},{"c":67.705,"h":67.83,"l":67.65,"n":27,"o":67.83,"t":"2026-10-01T16:15:00Z","v":2904,"vw":67.762493},{"c":67.69,"h":67.79,"l":67.69,"n":27,"o":67.74,"t":"2026-10-01T16:30:00Z","v":2012,"vw":67.718018},{"c":67.675,"h":67.69,"l":67.57,"n":15,"o":67.69,"t":"2026-10-01T16:45:00Z","v":1024,"vw":67.647398},{"c":67.92,"h":67.92,"l":67.667,"n":17,"o":67.667,"t":"2026-10-01T17:00:00Z","v":965,"vw":67.779315},{"c":68.22,"h":68.23,"l":67.92,"n":25,"o":67.93,"t":"2026-10-01T17:15:00Z","v":1728,"vw":68.059148},{"c":68.11,"h":68.29,"l":68.11,"n":81,"o":68.21,"t":"2026-10-01T17:30:00Z","v":5296,"vw":68.227934},{"c":68.13,"h":68.18,"l":68.11,"n":21,"o":68.18,"t":"2026-10-01T17:45:00Z","v":1565,"vw":68.146225},{"c":68.025,"h":68.19,"l":67.91,"n":40,"o":68.19,"t":"2026-10-01T18:00:00Z","v":3914,"vw":68.118774},{"c":68.17,"h":68.18,"l":68.05,"n":36,"o":68.12,"t":"2026-10-01T18:15:00Z","v":3429,"vw":68.131579},{"c":68.16,"h":68.245,"l":68.155,"n":35,"o":68.155,"t":"2026-10-01T18:30:00Z","v":3474,"vw":68.197},{"c":68.11,"h":68.19,"l":68.04,"n":37,"o":68.19,"t":"2026-10-01T18:45:00Z","v":3032,"vw":68.108693},{"c":68.08,"h":68.12,"l":68.06,"n":31,"o":68.09,"t":"2026-10-01T19:00:00Z","v":2385,"vw":68.098763},{"c":68.45,"h":68.45,"l":68.1559,"n":56,"o":68.1559,"t":"2026-10-01T19:15:00Z","v":3306,"vw":68.353697},{"c":68.42,"h":68.6,"l":68.41,"n":79,"o":68.51,"t":"2026-10-01T19:30:00Z","v":7154,"vw":68.530986},{"c":68.22,"h":68.375,"l":68.16,"n":122,"o":68.36,"t":"2026-10-01T19:45:00Z","v":7569,"vw":68.259914},{"c":68.31,"h":68.31,"l":68.31,"n":6,"o":68.31,"t":"2026-10-01T20:00:00Z","v":1553,"vw":68.31},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-10-02T13:15:00Z","v":102,"vw":68.92},{"c":69.11,"h":69.44,"l":68.7475,"n":357,"o":68.95,"t":"2026-10-02T13:30:00Z","v":29364,"vw":69.054235},{"c":69.39,"h":69.39,"l":68.83,"n":163,"o":69.19,"t":"2026-10-02T13:45:00Z","v":12101,"vw":68.977895},{"c":69.21,"h":69.5,"l":69.18,"n":61,"o":69.4266,"t":"2026-10-02T14:00:00Z","v":5312,"vw":69.407485},{"c":69.48,"h":69.48,"l":69.315,"n":11,"o":69.315,"t":"2026-10-02T14:15:00Z","v":457,"vw":69.39875},{"c":69.24,"h":69.35,"l":69.24,"n":35,"o":69.34,"t":"2026-10-02T14:30:00Z","v":3701,"vw":69.309005},{"c":69.33,"h":69.42,"l":69.29,"n":42,"o":69.3689,"t":"2026-10-02T14:45:00Z","v":3537,"vw":69.352146},{"c":68.8927,"h":69.3999,"l":68.77,"n":29,"o":69.3999,"t":"2026-10-02T15:00:00Z","v":1445,"vw":69.02878},{"c":68.93,"h":68.99,"l":68.7601,"n":39,"o":68.83,"t":"2026-10-02T15:15:00Z","v":2645,"vw":68.834595},{"c":69.08,"h":69.09,"l":68.95,"n":26,"o":68.95,"t":"2026-10-02T15:30:00Z","v":2954,"vw":69.045455},{"c":68.8,"h":68.89,"l":68.8,"n":7,"o":68.89,"t":"2026-10-02T15:45:00Z","v":360,"vw":68.83},{"c":68.97,"h":68.97,"l":68.79,"n":20,"o":68.79,"t":"2026-10-02T16:00:00Z","v":1024,"vw":68.876667},{"c":68.82,"h":68.96,"l":68.82,"n":7,"o":68.94,"t":"2026-10-02T16:15:00Z","v":649,"vw":68.906553},{"c":68.82,"h":68.87,"l":68.8,"n":10,"o":68.8,"t":"2026-10-02T16:30:00Z","v":815,"vw":68.829468},{"c":68.9,"h":68.95,"l":68.85,"n":15,"o":68.85,"t":"2026-10-02T16:45:00Z","v":1319,"vw":68.907842},{"c":68.88,"h":68.999,"l":68.88,"n":21,"o":68.999,"t":"2026-10-02T17:00:00Z","v":1775,"vw":68.946592},{"c":68.88,"h":68.97,"l":68.855,"n":16,"o":68.855,"t":"2026-10-02T17:15:00Z","v":1462,"vw":68.894291},{"c":68.84,"h":68.89,"l":68.811,"n":18,"o":68.811,"t":"2026-10-02T17:30:00Z","v":1006,"vw":68.84367},{"c":68.83,"h":68.89,"l":68.83,"n":4,"o":68.89,"t":"2026-10-02T17:45:00Z","v":247,"vw":68.86},{"c":68.86,"h":68.86,"l":68.77,"n":11,"o":68.83,"t":"2026-10-02T18:00:00Z","v":784,"vw":68.802857},{"c":68.96,"h":68.96,"l":68.8,"n":12,"o":68.8,"t":"2026-10-02T18:15:00Z","v":927,"vw":68.878885},{"c":68.74,"h":68.82,"l":68.74,"n":11,"o":68.82,"t":"2026-10-02T18:30:00Z","v":693,"vw":68.77},{"c":68.73,"h":68.73,"l":68.73,"n":2,"o":68.73,"t":"2026-10-02T18:45:00Z","v":300,"vw":68.73},{"c":68.69,"h":68.69,"l":68.69,"n":4,"o":68.69,"t":"2026-10-02T19:00:00Z","v":392,"vw":68.69},{"c":68.72,"h":68.74,"l":68.6501,"n":13,"o":68.74,"t":"2026-10-02T19:15:00Z","v":1477,"vw":68.726518},{"c":68.7147,"h":68.7363,"l":68.66,"n":28,"o":68.66,"t":"2026-10-02T19:30:00Z","v":2931,"vw":68.713354},{"c":68.59,"h":68.78,"l":68.505,"n":30,"o":68.72,"t":"2026-10-02T19:45:00Z","v":1513,"vw":68.673968},{"c":68.7,"h":68.7,"l":68.7,"n":5,"o":68.7,"t":"2026-10-02T20:00:00Z","v":705,"vw":68.7},{"c":69.08,"h":69.09,"l":68.56,"n":242,"o":68.72,"t":"2026-10-05T13:30:00Z","v":19851,"vw":68.692987},{"c":69.1841,"h":69.279,"l":68.9,"n":88,"o":69.08,"t":"2026-10-05T13:45:00Z","v":7290,"vw":69.11646},{"c":69.21,"h":69.3299,"l":68.965,"n":94,"o":69.21,"t":"2026-10-05T14:00:00Z","v":8355,"vw":69.157171},{"c":69.29,"h":69.45,"l":69.095,"n":101,"o":69.215,"t":"2026-10-05T14:15:00Z","v":9660,"vw":69.313997},{"c":69.085,"h":69.3507,"l":68.995,"n":31,"o":69.255,"t":"2026-10-05T14:30:00Z","v":2853,"vw":69.20149},{"c":69.31,"h":69.33,"l":69.08,"n":30,"o":69.14,"t":"2026-10-05T14:45:00Z","v":1263,"vw":69.20487},{"c":69.165,"h":69.3,"l":69.065,"n":64,"o":69.3,"t":"2026-10-05T15:00:00Z","v":8607,"vw":69.225542},{"c":69.29,"h":69.38,"l":69.225,"n":43,"o":69.225,"t":"2026-10-05T15:15:00Z","v":3430,"vw":69.312485},{"c":69.21,"h":69.3,"l":69.12,"n":19,"o":69.3,"t":"2026-10-05T15:30:00Z","v":1608,"vw":69.2019},{"c":69.27,"h":69.35,"l":69.195,"n":46,"o":69.26,"t":"2026-10-05T15:45:00Z","v":4282,"vw":69.26871},{"c":69.22,"h":69.29,"l":69.22,"n":21,"o":69.27,"t":"2026-10-05T16:00:00Z","v":1339,"vw":69.260834},{"c":69.25,"h":69.25,"l":69.176,"n":10,"o":69.215,"t":"2026-10-05T16:15:00Z","v":1736,"vw":69.193635},{"c":69.23,"h":69.32,"l":69.2117,"n":15,"o":69.24,"t":"2026-10-05T16:30:00Z","v":903,"vw":69.261671},{"c":69.05,"h":69.3299,"l":69.05,"n":39,"o":69.3,"t":"2026-10-05T16:45:00Z","v":5549,"vw":69.229599},{"c":69.2075,"h":69.2125,"l":69.05,"n":26,"o":69.07,"t":"2026-10-05T17:00:00Z","v":1749,"vw":69.129792},{"c":69.195,"h":69.3,"l":69.195,"n":30,"o":69.215,"t":"2026-10-05T17:15:00Z","v":2574,"vw":69.247556},{"c":69.37,"h":69.37,"l":69.21,"n":19,"o":69.3099,"t":"2026-10-05T17:30:00Z","v":1755,"vw":69.294239},{"c":69.395,"h":69.415,"l":69.36,"n":64,"o":69.36,"t":"2026-10-05T17:45:00Z","v":2177,"vw":69.378216},{"c":69.425,"h":69.46,"l":69.36,"n":62,"o":69.37,"t":"2026-10-05T18:00:00Z","v":4682,"vw":69.412875},{"c":69.61,"h":69.61,"l":69.44,"n":81,"o":69.46,"t":"2026-10-05T18:15:00Z","v":6536,"vw":69.48662},{"c":69.67,"h":69.675,"l":69.56,"n":39,"o":69.56,"t":"2026-10-05T18:30:00Z","v":2639,"vw":69.61414},{"c":69.62,"h":69.68,"l":69.515,"n":77,"o":69.66,"t":"2026-10-05T18:45:00Z","v":10189,"vw":69.645725},{"c":69.64,"h":69.64,"l":69.5601,"n":33,"o":69.615,"t":"2026-10-05T19:00:00Z","v":2626,"vw":69.606604},{"c":69.61,"h":69.61,"l":69.53,"n":31,"o":69.54,"t":"2026-10-05T19:15:00Z","v":3211,"vw":69.568521},{"c":69.6141,"h":69.74,"l":69.555,"n":141,"o":69.6875,"t":"2026-10-05T19:30:00Z","v":9061,"vw":69.654329},{"c":69.59,"h":69.67,"l":69.425,"n":156,"o":69.61,"t":"2026-10-05T19:45:00Z","v":12105,"vw":69.555645},{"c":69.64,"h":69.64,"l":69.64,"n":6,"o":69.64,"t":"2026-10-05T20:00:00Z","v":330,"vw":69.64},{"c":70.52,"h":70.59,"l":70.48,"n":21,"o":70.48,"t":"2026-10-06T13:15:00Z","v":6348,"vw":70.553494},{"c":71.22,"h":71.62,"l":70.435,"n":448,"o":70.55,"t":"2026-10-06T13:30:00Z","v":54136,"vw":70.970397},{"c":71.59,"h":71.66,"l":71,"n":154,"o":71.22,"t":"2026-10-06T13:45:00Z","v":22540,"vw":71.422993},{"c":70.92,"h":71.4,"l":70.735,"n":173,"o":71.4,"t":"2026-10-06T14:00:00Z","v":12971,"vw":71.129442},{"c":70.66,"h":70.92,"l":70.66,"n":40,"o":70.85,"t":"2026-10-06T14:15:00Z","v":2778,"vw":70.784676},{"c":70.785,"h":70.785,"l":70.695,"n":19,"o":70.74,"t":"2026-10-06T14:30:00Z","v":1216,"vw":70.736818},{"c":70.75,"h":70.79,"l":70.625,"n":17,"o":70.625,"t":"2026-10-06T14:45:00Z","v":2177,"vw":70.701024},{"c":70.87,"h":70.87,"l":70.6,"n":61,"o":70.71,"t":"2026-10-06T15:00:00Z","v":8176,"vw":70.791429},{"c":70.6717,"h":70.89,"l":70.49,"n":106,"o":70.83,"t":"2026-10-06T15:15:00Z","v":12354,"vw":70.616312},{"c":70.65,"h":70.71,"l":70.5985,"n":34,"o":70.645,"t":"2026-10-06T15:30:00Z","v":2255,"vw":70.663516},{"c":70.6656,"h":70.75,"l":70.65,"n":11,"o":70.75,"t":"2026-10-06T15:45:00Z","v":859,"vw":70.6956},{"c":70.61,"h":70.61,"l":70.6,"n":5,"o":70.6,"t":"2026-10-06T16:00:00Z","v":413,"vw":70.605},{"c":70.46,"h":70.46,"l":70.42,"n":20,"o":70.42,"t":"2026-10-06T16:15:00Z","v":1749,"vw":70.447625},{"c":70.535,"h":70.55,"l":70.44,"n":20,"o":70.44,"t":"2026-10-06T16:30:00Z","v":1296,"vw":70.514367},{"c":70.4,"h":70.44,"l":70.365,"n":37,"o":70.425,"t":"2026-10-06T16:45:00Z","v":2519,"vw":70.409},{"c":70.465,"h":70.5,"l":70.36,"n":67,"o":70.395,"t":"2026-10-06T17:00:00Z","v":5587,"vw":70.445173},{"c":70.52,"h":70.52,"l":70.4422,"n":27,"o":70.4422,"t":"2026-10-06T17:15:00Z","v":2567,"vw":70.46432},{"c":70.4821,"h":70.53,"l":70.425,"n":18,"o":70.53,"t":"2026-10-06T17:30:00Z","v":1818,"vw":70.472301},{"c":70.48,"h":70.53,"l":70.345,"n":46,"o":70.4227,"t":"2026-10-06T17:45:00Z","v":2862,"vw":70.423622},{"c":70.5,"h":70.6292,"l":70.5,"n":28,"o":70.595,"t":"2026-10-06T18:00:00Z","v":3576,"vw":70.577925},{"c":70.57,"h":70.64,"l":70.535,"n":41,"o":70.535,"t":"2026-10-06T18:15:00Z","v":4225,"vw":70.564203},{"c":70.485,"h":70.57,"l":70.42,"n":30,"o":70.57,"t":"2026-10-06T18:30:00Z","v":3216,"vw":70.488326},{"c":70.31,"h":70.45,"l":70.265,"n":35,"o":70.44,"t":"2026-10-06T18:45:00Z","v":2806,"vw":70.357497},{"c":70.47,"h":70.5299,"l":70.35,"n":33,"o":70.35,"t":"2026-10-06T19:00:00Z","v":2955,"vw":70.466529},{"c":70.43,"h":70.46,"l":70.335,"n":43,"o":70.38,"t":"2026-10-06T19:15:00Z","v":3039,"vw":70.420665},{"c":70.532,"h":70.61,"l":70.42,"n":123,"o":70.425,"t":"2026-10-06T19:30:00Z","v":9109,"vw":70.538249},{"c":70.74,"h":70.75,"l":70.494,"n":68,"o":70.53,"t":"2026-10-06T19:45:00Z","v":5184,"vw":70.618896},{"c":70.74,"h":70.74,"l":70.74,"n":5,"o":70.74,"t":"2026-10-06T20:00:00Z","v":844,"vw":70.74},{"c":70.94,"h":70.94,"l":70.94,"n":4,"o":70.94,"t":"2026-10-06T22:30:00Z","v":271,"vw":70.94},{"c":70.73,"h":70.73,"l":70.6,"n":27,"o":70.6,"t":"2026-10-07T11:45:00Z","v":3225,"vw":70.664592},{"c":70.85,"h":70.85,"l":70.84,"n":6,"o":70.84,"t":"2026-10-07T12:00:00Z","v":3200,"vw":70.849375},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-10-07T12:30:00Z","v":535,"vw":70.7},{"c":70.4,"h":70.65,"l":70.4,"n":6,"o":70.6,"t":"2026-10-07T13:15:00Z","v":1503,"vw":70.471785},{"c":69.91,"h":70.42,"l":69.66,"n":340,"o":70.4,"t":"2026-10-07T13:30:00Z","v":50482,"vw":70.071203},{"c":69.64,"h":69.93,"l":69.42,"n":72,"o":69.93,"t":"2026-10-07T13:45:00Z","v":7954,"vw":69.570075},{"c":69.3,"h":69.56,"l":68.87,"n":2373,"o":69.56,"t":"2026-10-07T14:00:00Z","v":445703,"vw":69.222851},{"c":69.27,"h":69.62,"l":69.22,"n":258,"o":69.3,"t":"2026-10-07T14:15:00Z","v":28710,"vw":69.424588},{"c":69.2664,"h":69.29,"l":69.045,"n":110,"o":69.28,"t":"2026-10-07T14:30:00Z","v":8488,"vw":69.18117},{"c":69.24,"h":69.25,"l":69.12,"n":68,"o":69.24,"t":"2026-10-07T14:45:00Z","v":5208,"vw":69.20448},{"c":69.29,"h":69.29,"l":69.12,"n":11,"o":69.17,"t":"2026-10-07T15:00:00Z","v":727,"vw":69.188333},{"c":69.41,"h":69.42,"l":69.295,"n":24,"o":69.295,"t":"2026-10-07T15:15:00Z","v":1913,"vw":69.337663},{"c":69.41,"h":69.41,"l":69.22,"n":57,"o":69.41,"t":"2026-10-07T15:30:00Z","v":5632,"vw":69.326821},{"c":69.32,"h":69.45,"l":69.305,"n":36,"o":69.45,"t":"2026-10-07T15:45:00Z","v":2022,"vw":69.355385},{"c":69.5,"h":69.5,"l":69.235,"n":61,"o":69.32,"t":"2026-10-07T16:00:00Z","v":7760,"vw":69.377956},{"c":69.4535,"h":69.52,"l":69.43,"n":46,"o":69.485,"t":"2026-10-07T16:15:00Z","v":4515,"vw":69.480267},{"c":69.39,"h":69.49,"l":69.39,"n":18,"o":69.49,"t":"2026-10-07T16:30:00Z","v":1378,"vw":69.462361},{"c":69.46,"h":69.495,"l":69.42,"n":15,"o":69.475,"t":"2026-10-07T16:45:00Z","v":1007,"vw":69.464474},{"c":69.68,"h":69.69,"l":69.57,"n":21,"o":69.57,"t":"2026-10-07T17:00:00Z","v":1833,"vw":69.646271},{"c":69.5,"h":69.67,"l":69.5,"n":30,"o":69.67,"t":"2026-10-07T17:15:00Z","v":2984,"vw":69.611367},{"c":69.54,"h":69.5699,"l":69.46,"n":24,"o":69.49,"t":"2026-10-07T17:30:00Z","v":3282,"vw":69.493048},{"c":69.58,"h":69.63,"l":69.53,"n":42,"o":69.53,"t":"2026-10-07T17:45:00Z","v":1210,"vw":69.585148},{"c":69.54,"h":69.6499,"l":69.54,"n":29,"o":69.59,"t":"2026-10-07T18:00:00Z","v":4198,"vw":69.613801},{"c":69.5,"h":69.62,"l":69.5,"n":11,"o":69.55,"t":"2026-10-07T18:15:00Z","v":1254,"vw":69.577656},{"c":69.555,"h":69.555,"l":69.43,"n":18,"o":69.48,"t":"2026-10-07T18:30:00Z","v":2324,"vw":69.487642},{"c":69.56,"h":69.58,"l":69.46,"n":46,"o":69.54,"t":"2026-10-07T18:45:00Z","v":4339,"vw":69.52783},{"c":69.479,"h":69.6205,"l":69.46,"n":15,"o":69.6205,"t":"2026-10-07T19:00:00Z","v":2024,"vw":69.577321},{"c":69.305,"h":69.44,"l":69.305,"n":20,"o":69.41,"t":"2026-10-07T19:15:00Z","v":2266,"vw":69.361885},{"c":69.38,"h":69.45,"l":69.3,"n":81,"o":69.325,"t":"2026-10-07T19:30:00Z","v":8100,"vw":69.371325},{"c":69.4,"h":69.44,"l":69.33,"n":74,"o":69.33,"t":"2026-10-07T19:45:00Z","v":8553,"vw":69.381402},{"c":69.39,"h":69.39,"l":69.39,"n":5,"o":69.39,"t":"2026-10-07T20:00:00Z","v":962,"vw":69.39},{"c":69.83,"h":70.11,"l":69.5,"n":218,"o":69.5,"t":"2026-10-08T13:30:00Z","v":22038,"vw":69.833936},{"c":70.62,"h":70.66,"l":69.785,"n":68,"o":69.785,"t":"2026-10-08T13:45:00Z","v":4813,"vw":70.337523},{"c":70.17,"h":70.56,"l":70.17,"n":78,"o":70.56,"t":"2026-10-08T14:00:00Z","v":4081,"vw":70.302844},{"c":70.12,"h":70.18,"l":70.08,"n":26,"o":70.18,"t":"2026-10-08T14:15:00Z","v":2015,"vw":70.112346},{"c":70.2,"h":70.2588,"l":70.115,"n":25,"o":70.115,"t":"2026-10-08T14:30:00Z","v":1711,"vw":70.198134},{"c":69.88,"h":70.3097,"l":69.88,"n":39,"o":70.27,"t":"2026-10-08T14:45:00Z","v":3907,"vw":69.921441},{"c":69.8931,"h":70,"l":69.84,"n":28,"o":69.99,"t":"2026-10-08T15:00:00Z","v":12711,"vw":69.979442},{"c":69.82,"h":69.86,"l":69.81,"n":16,"o":69.81,"t":"2026-10-08T15:15:00Z","v":1069,"vw":69.828886},{"c":69.86,"h":69.86,"l":69.79,"n":12,"o":69.79,"t":"2026-10-08T15:30:00Z","v":655,"vw":69.823623},{"c":70.08,"h":70.08,"l":69.89,"n":9,"o":69.89,"t":"2026-10-08T15:45:00Z","v":841,"vw":69.995983},{"c":69.97,"h":70.0999,"l":69.93,"n":15,"o":70.0999,"t":"2026-10-08T16:00:00Z","v":1217,"vw":70.037192},{"c":70.08,"h":70.11,"l":69.9275,"n":44,"o":69.9275,"t":"2026-10-08T16:15:00Z","v":3918,"vw":69.997638},{"c":69.96,"h":70.15,"l":69.96,"n":71,"o":70.14,"t":"2026-10-08T16:30:00Z","v":4964,"vw":70.017551},{"c":69.83,"h":70.07,"l":69.76,"n":61,"o":70.07,"t":"2026-10-08T16:45:00Z","v":6136,"vw":69.976003},{"c":70.2,"h":70.2,"l":69.74,"n":26,"o":69.74,"t":"2026-10-08T17:00:00Z","v":2091,"vw":69.950852},{"c":69.94,"h":70.25,"l":69.93,"n":9,"o":70.25,"t":"2026-10-08T17:15:00Z","v":623,"vw":70.034841},{"c":70.19,"h":70.19,"l":69.95,"n":20,"o":69.95,"t":"2026-10-08T17:30:00Z","v":1971,"vw":70.090968},{"c":70.13,"h":70.14,"l":70.0048,"n":44,"o":70.07,"t":"2026-10-08T17:45:00Z","v":2176,"vw":70.093517},{"c":70.2,"h":70.2,"l":70.04,"n":47,"o":70.16,"t":"2026-10-08T18:00:00Z","v":3085,"vw":70.106625},{"c":70.24,"h":70.24,"l":70.24,"n":5,"o":70.24,"t":"2026-10-08T18:15:00Z","v":270,"vw":70.24},{"c":70.04,"h":70.29,"l":70.04,"n":16,"o":70.29,"t":"2026-10-08T18:30:00Z","v":2234,"vw":70.154722},{"c":70.12,"h":70.12,"l":70.005,"n":7,"o":70.005,"t":"2026-10-08T18:45:00Z","v":540,"vw":70.06875},{"c":69.49,"h":70.0339,"l":69.45,"n":46,"o":69.99,"t":"2026-10-08T19:00:00Z","v":3584,"vw":69.860739},{"c":69.77,"h":69.77,"l":69.53,"n":16,"o":69.53,"t":"2026-10-08T19:15:00Z","v":1335,"vw":69.6825},{"c":70.0299,"h":70.0299,"l":69.7448,"n":50,"o":69.7448,"t":"2026-10-08T19:30:00Z","v":3205,"vw":69.857881},{"c":70.17,"h":70.2,"l":70,"n":91,"o":70,"t":"2026-10-08T19:45:00Z","v":5509,"vw":70.090647},{"c":70.16,"h":70.16,"l":70.16,"n":6,"o":70.16,"t":"2026-10-08T20:00:00Z","v":610,"vw":70.16},{"c":70.93,"h":70.93,"l":70.93,"n":2,"o":70.93,"t":"2026-10-09T13:15:00Z","v":1000,"vw":70.93},{"c":70.83,"h":71.56,"l":70.83,"n":293,"o":71.13,"t":"2026-10-09T13:30:00Z","v":30947,"vw":71.235895},{"c":71.46,"h":71.46,"l":70.77,"n":152,"o":70.86,"t":"2026-10-09T13:45:00Z","v":14873,"vw":71.03152},{"c":71.535,"h":71.66,"l":71.24,"n":84,"o":71.48,"t":"2026-10-09T14:00:00Z","v":5289,"vw":71.401302},{"c":71.35,"h":71.505,"l":71.33,"n":56,"o":71.505,"t":"2026-10-09T14:15:00Z","v":4515,"vw":71.407452},{"c":71.405,"h":71.56,"l":71.405,"n":25,"o":71.4375,"t":"2026-10-09T14:30:00Z","v":2132,"vw":71.467007},{"c":71.53,"h":71.53,"l":71.32,"n":28,"o":71.32,"t":"2026-10-09T14:45:00Z","v":2636,"vw":71.407676},{"c":71.72,"h":71.72,"l":71.53,"n":66,"o":71.565,"t":"2026-10-09T15:00:00Z","v":4184,"vw":71.636836},{"c":71.98,"h":72.02,"l":71.715,"n":78,"o":71.74,"t":"2026-10-09T15:15:00Z","v":6362,"vw":71.871823},{"c":71.92,"h":72.0099,"l":71.88,"n":97,"o":72.0099,"t":"2026-10-09T15:30:00Z","v":13168,"vw":71.96896},{"c":71.99,"h":72.07,"l":71.895,"n":23,"o":71.895,"t":"2026-10-09T15:45:00Z","v":1646,"vw":71.970441},{"c":71.985,"h":72.03,"l":71.91,"n":28,"o":71.93,"t":"2026-10-09T16:00:00Z","v":2006,"vw":71.947277},{"c":72.23,"h":72.23,"l":72.01,"n":25,"o":72.03,"t":"2026-10-09T16:15:00Z","v":1754,"vw":72.083562},{"c":72.25,"h":72.25,"l":72.18,"n":31,"o":72.24,"t":"2026-10-09T16:30:00Z","v":1986,"vw":72.223001},{"c":72.365,"h":72.365,"l":72.28,"n":15,"o":72.28,"t":"2026-10-09T16:45:00Z","v":1628,"vw":72.347667},{"c":72.4,"h":72.4,"l":72.335,"n":22,"o":72.38,"t":"2026-10-09T17:00:00Z","v":2430,"vw":72.360951},{"c":72.41,"h":72.44,"l":72.4,"n":37,"o":72.4299,"t":"2026-10-09T17:15:00Z","v":4696,"vw":72.41543},{"c":72.5099,"h":72.5099,"l":72.42,"n":29,"o":72.445,"t":"2026-10-09T17:30:00Z","v":1724,"vw":72.445593},{"c":72.5,"h":72.5,"l":72.4,"n":13,"o":72.4,"t":"2026-10-09T17:45:00Z","v":1077,"vw":72.420728},{"c":72.49,"h":72.55,"l":72.48,"n":22,"o":72.53,"t":"2026-10-09T18:00:00Z","v":2102,"vw":72.510052},{"c":72.56,"h":72.56,"l":72.485,"n":10,"o":72.485,"t":"2026-10-09T18:15:00Z","v":618,"vw":72.518984},{"c":72.68,"h":72.68,"l":72.52,"n":27,"o":72.58,"t":"2026-10-09T18:30:00Z","v":2363,"vw":72.565232},{"c":72.67,"h":72.71,"l":72.585,"n":44,"o":72.59,"t":"2026-10-09T18:45:00Z","v":5141,"vw":72.658291},{"c":72.695,"h":72.695,"l":72.55,"n":34,"o":72.6,"t":"2026-10-09T19:00:00Z","v":2047,"vw":72.6382},{"c":72.67,"h":72.695,"l":72.65,"n":35,"o":72.65,"t":"2026-10-09T19:15:00Z","v":2162,"vw":72.676615},{"c":72.79,"h":72.8599,"l":72.665,"n":149,"o":72.665,"t":"2026-10-09T19:30:00Z","v":20792,"vw":72.836775},{"c":72.94,"h":72.94,"l":72.755,"n":141,"o":72.8,"t":"2026-10-09T19:45:00Z","v":9053,"vw":72.855629},{"c":72.94,"h":72.94,"l":72.94,"n":7,"o":72.94,"t":"2026-10-09T20:00:00Z","v":667,"vw":72.94},{"c":73.39,"h":73.53,"l":73.39,"n":7,"o":73.5,"t":"2026-10-12T13:15:00Z","v":1653,"vw":73.499733},{"c":72.99,"h":73.51,"l":72.98,"n":360,"o":73.51,"t":"2026-10-12T13:30:00Z","v":53359,"vw":73.32716},{"c":72.71,"h":73.04,"l":72.6694,"n":38,"o":73.04,"t":"2026-10-12T13:45:00Z","v":3606,"vw":72.808887},{"c":72.155,"h":72.68,"l":72.14,"n":109,"o":72.65,"t":"2026-10-12T14:00:00Z","v":10059,"vw":72.391242},{"c":72.19,"h":72.39,"l":72.08,"n":53,"o":72.08,"t":"2026-10-12T14:15:00Z","v":3310,"vw":72.2075},{"c":72.14,"h":72.22,"l":72.03,"n":18,"o":72.22,"t":"2026-10-12T14:30:00Z","v":1154,"vw":72.083493},{"c":72.13,"h":72.25,"l":72.13,"n":12,"o":72.18,"t":"2026-10-12T14:45:00Z","v":1256,"vw":72.195652},{"c":72,"h":72.17,"l":72,"n":30,"o":72.14,"t":"2026-10-12T15:00:00Z","v":2609,"vw":72.091287},{"c":72.04,"h":72.04,"l":71.99,"n":23,"o":72.02,"t":"2026-10-12T15:15:00Z","v":2045,"vw":72.012952},{"c":71.98,"h":71.99,"l":71.87,"n":36,"o":71.99,"t":"2026-10-12T15:30:00Z","v":3647,"vw":71.958704},{"c":71.9,"h":72.04,"l":71.85,"n":33,"o":72.04,"t":"2026-10-12T15:45:00Z","v":1895,"vw":71.942306},{"c":71.879,"h":71.94,"l":71.83,"n":21,"o":71.84,"t":"2026-10-12T16:00:00Z","v":710,"vw":71.8658},{"c":71.78,"h":71.78,"l":71.78,"n":5,"o":71.78,"t":"2026-10-12T16:15:00Z","v":220,"vw":71.78},{"c":71.77,"h":71.82,"l":71.75,"n":4,"o":71.82,"t":"2026-10-12T16:30:00Z","v":401,"vw":71.7725},{"c":71.62,"h":71.7,"l":71.56,"n":22,"o":71.67,"t":"2026-10-12T16:45:00Z","v":1315,"vw":71.645808},{"c":71.51,"h":71.66,"l":71.51,"n":29,"o":71.66,"t":"2026-10-12T17:00:00Z","v":5701,"vw":71.621374},{"c":71.61,"h":71.61,"l":71.57,"n":9,"o":71.57,"t":"2026-10-12T17:15:00Z","v":962,"vw":71.588111},{"c":71.5594,"h":71.5594,"l":71.49,"n":24,"o":71.54,"t":"2026-10-12T17:30:00Z","v":1618,"vw":71.525109},{"c":71.45,"h":71.64,"l":71.45,"n":19,"o":71.56,"t":"2026-10-12T17:45:00Z","v":1310,"vw":71.550372},{"c":71.55,"h":71.585,"l":71.44,"n":8,"o":71.44,"t":"2026-10-12T18:00:00Z","v":612,"vw":71.5225},{"c":71.37,"h":71.52,"l":71.3,"n":76,"o":71.52,"t":"2026-10-12T18:15:00Z","v":7327,"vw":71.364902},{"c":71.37,"h":71.4,"l":71.25,"n":56,"o":71.39,"t":"2026-10-12T18:30:00Z","v":13938,"vw":71.337029},{"c":71.31,"h":71.45,"l":71.31,"n":12,"o":71.45,"t":"2026-10-12T18:45:00Z","v":973,"vw":71.359444},{"c":71.37,"h":71.44,"l":71.31,"n":127,"o":71.35,"t":"2026-10-12T19:00:00Z","v":49805,"vw":71.375404},{"c":71.29,"h":71.37,"l":71.22,"n":106,"o":71.33,"t":"2026-10-12T19:15:00Z","v":24782,"vw":71.332984},{"c":71.33,"h":71.33,"l":71.26,"n":76,"o":71.27,"t":"2026-10-12T19:30:00Z","v":6751,"vw":71.29623},{"c":71.27,"h":71.395,"l":71.27,"n":115,"o":71.3,"t":"2026-10-12T19:45:00Z","v":6843,"vw":71.322748},{"c":71.34,"h":71.34,"l":71.34,"n":7,"o":71.34,"t":"2026-10-12T20:00:00Z","v":2407,"vw":71.34},{"c":71.8,"h":71.82,"l":71.55,"n":43,"o":71.55,"t":"2026-10-12T21:00:00Z","v":6474,"vw":71.613049},{"c":70.74,"h":70.74,"l":70.64,"n":3,"o":70.64,"t":"2026-10-13T13:15:00Z","v":1005,"vw":70.666178},{"c":72.235,"h":72.28,"l":70.46,"n":515,"o":70.66,"t":"2026-10-13T13:30:00Z","v":62585,"vw":71.339559},{"c":71.94,"h":72.2,"l":71.84,"n":245,"o":72.2,"t":"2026-10-13T13:45:00Z","v":25519,"vw":72.04407},{"c":71.85,"h":71.97,"l":71.75,"n":83,"o":71.97,"t":"2026-10-13T14:00:00Z","v":5109,"vw":71.874654},{"c":71.64,"h":71.92,"l":71.64,"n":42,"o":71.89,"t":"2026-10-13T14:15:00Z","v":2821,"vw":71.801591},{"c":71.335,"h":71.62,"l":71.32,"n":53,"o":71.62,"t":"2026-10-13T14:30:00Z","v":3552,"vw":71.451884},{"c":71.115,"h":71.34,"l":71.07,"n":55,"o":71.33,"t":"2026-10-13T14:45:00Z","v":3675,"vw":71.187685},{"c":71.425,"h":71.425,"l":71.13,"n":48,"o":71.13,"t":"2026-10-13T15:00:00Z","v":3849,"vw":71.23987},{"c":71.4,"h":71.515,"l":71.4,"n":27,"o":71.515,"t":"2026-10-13T15:15:00Z","v":3435,"vw":71.455539},{"c":71.37,"h":71.45,"l":71.37,"n":15,"o":71.39,"t":"2026-10-13T15:30:00Z","v":824,"vw":71.408247},{"c":71.53,"h":71.53,"l":71.35,"n":25,"o":71.405,"t":"2026-10-13T15:45:00Z","v":2904,"vw":71.389943},{"c":71.75,"h":71.75,"l":71.51,"n":21,"o":71.52,"t":"2026-10-13T16:00:00Z","v":2157,"vw":71.638462},{"c":71.71,"h":71.81,"l":71.7,"n":14,"o":71.805,"t":"2026-10-13T16:15:00Z","v":1099,"vw":71.758203},{"c":71.72,"h":71.74,"l":71.67,"n":10,"o":71.74,"t":"2026-10-13T16:30:00Z","v":1597,"vw":71.719693},{"c":71.48,"h":71.5,"l":71.48,"n":10,"o":71.5,"t":"2026-10-13T16:45:00Z","v":802,"vw":71.496779},{"c":71.58,"h":71.59,"l":71.49,"n":7,"o":71.49,"t":"2026-10-13T17:00:00Z","v":848,"vw":71.537904},{"c":71.5608,"h":71.575,"l":71.52,"n":11,"o":71.575,"t":"2026-10-13T17:15:00Z","v":1171,"vw":71.552771},{"c":71.6199,"h":71.65,"l":71.46,"n":17,"o":71.47,"t":"2026-10-13T17:30:00Z","v":1980,"vw":71.565612},{"c":71.57,"h":71.6099,"l":71.535,"n":38,"o":71.5776,"t":"2026-10-13T17:45:00Z","v":1725,"vw":71.567873},{"c":71.63,"h":71.7392,"l":71.52,"n":17,"o":71.52,"t":"2026-10-13T18:00:00Z","v":3887,"vw":71.697427},{"c":71.4251,"h":71.615,"l":71.4251,"n":17,"o":71.615,"t":"2026-10-13T18:15:00Z","v":1562,"vw":71.520769},{"c":71.525,"h":71.525,"l":71.43,"n":10,"o":71.44,"t":"2026-10-13T18:30:00Z","v":1408,"vw":71.479117},{"c":71.69,"h":71.7,"l":71.59,"n":26,"o":71.59,"t":"2026-10-13T18:45:00Z","v":2081,"vw":71.649068},{"c":71.67,"h":71.67,"l":71.62,"n":8,"o":71.62,"t":"2026-10-13T19:00:00Z","v":494,"vw":71.655446},{"c":71.475,"h":71.605,"l":71.46,"n":25,"o":71.605,"t":"2026-10-13T19:15:00Z","v":1713,"vw":71.528614},{"c":71.57,"h":71.65,"l":71.54,"n":66,"o":71.58,"t":"2026-10-13T19:30:00Z","v":7902,"vw":71.616631},{"c":71.24,"h":71.58,"l":71.17,"n":212,"o":71.58,"t":"2026-10-13T19:45:00Z","v":17783,"vw":71.266899},{"c":71.3,"h":71.3,"l":71.3,"n":7,"o":71.3,"t":"2026-10-13T20:00:00Z","v":9067,"vw":71.3},{"c":70.16,"h":70.45,"l":70.15,"n":29,"o":70.39,"t":"2026-10-14T13:15:00Z","v":13757,"vw":70.204745},{"c":70.41,"h":70.57,"l":69.695,"n":373,"o":70.16,"t":"2026-10-14T13:30:00Z","v":43289,"vw":70.079613},{"c":70.37,"h":70.65,"l":70.2347,"n":59,"o":70.4047,"t":"2026-10-14T13:45:00Z","v":7551,"vw":70.442867},{"c":69.92,"h":70.2,"l":69.67,"n":82,"o":70.17,"t":"2026-10-14T14:00:00Z","v":6911,"vw":69.869906},{"c":69.975,"h":69.98,"l":69.77,"n":37,"o":69.8201,"t":"2026-10-14T14:15:00Z","v":3401,"vw":69.878379},{"c":69.6,"h":69.82,"l":69.5364,"n":31,"o":69.82,"t":"2026-10-14T14:30:00Z","v":2125,"vw":69.632053},{"c":69.63,"h":69.75,"l":69.5215,"n":17,"o":69.6421,"t":"2026-10-14T14:45:00Z","v":2664,"vw":69.627336},{"c":69.0401,"h":69.68,"l":69.03,"n":35,"o":69.68,"t":"2026-10-14T15:00:00Z","v":1685,"vw":69.269176},{"c":69.05,"h":69.24,"l":69.05,"n":21,"o":69.16,"t":"2026-10-14T15:15:00Z","v":2328,"vw":69.219961},{"c":68.92,"h":69.0784,"l":68.76,"n":34,"o":69.0784,"t":"2026-10-14T15:30:00Z","v":4892,"vw":68.835152},{"c":68.9,"h":68.9,"l":68.81,"n":12,"o":68.83,"t":"2026-10-14T15:45:00Z","v":666,"vw":68.85519},{"c":68.99,"h":69.11,"l":68.89,"n":98,"o":69.02,"t":"2026-10-14T16:00:00Z","v":9909,"vw":69.028551},{"c":68.9299,"h":68.9299,"l":68.84,"n":12,"o":68.84,"t":"2026-10-14T16:15:00Z","v":720,"vw":68.875742},{"c":68.9811,"h":68.9811,"l":68.9693,"n":14,"o":68.97,"t":"2026-10-14T16:30:00Z","v":915,"vw":68.975238},{"c":68.89,"h":69.14,"l":68.89,"n":63,"o":69.14,"t":"2026-10-14T16:45:00Z","v":4391,"vw":69.100152},{"c":68.84,"h":68.945,"l":68.84,"n":29,"o":68.945,"t":"2026-10-14T17:00:00Z","v":1631,"vw":68.897271},{"c":68.745,"h":68.9,"l":68.745,"n":29,"o":68.828,"t":"2026-10-14T17:15:00Z","v":2003,"vw":68.810318},{"c":68.7066,"h":68.83,"l":68.66,"n":76,"o":68.71,"t":"2026-10-14T17:30:00Z","v":10010,"vw":68.735392},{"c":68.67,"h":68.72,"l":68.62,"n":50,"o":68.72,"t":"2026-10-14T17:45:00Z","v":2320,"vw":68.663821},{"c":68.804,"h":68.81,"l":68.63,"n":25,"o":68.63,"t":"2026-10-14T18:00:00Z","v":2524,"vw":68.725058},{"c":68.65,"h":68.85,"l":68.65,"n":29,"o":68.82,"t":"2026-10-14T18:15:00Z","v":1457,"vw":68.758081},{"c":68.675,"h":68.68,"l":68.63,"n":34,"o":68.63,"t":"2026-10-14T18:30:00Z","v":1681,"vw":68.648698},{"c":68.62,"h":68.7799,"l":68.62,"n":32,"o":68.72,"t":"2026-10-14T18:45:00Z","v":2069,"vw":68.68969},{"c":68.73,"h":68.81,"l":68.48,"n":87,"o":68.6,"t":"2026-10-14T19:00:00Z","v":7565,"vw":68.615109},{"c":68.835,"h":68.89,"l":68.745,"n":16,"o":68.75,"t":"2026-10-14T19:15:00Z","v":1205,"vw":68.804848},{"c":68.8,"h":68.94,"l":68.77,"n":80,"o":68.92,"t":"2026-10-14T19:30:00Z","v":11708,"vw":68.843067},{"c":68.75,"h":68.85,"l":68.64,"n":150,"o":68.79,"t":"2026-10-14T19:45:00Z","v":9775,"vw":68.726948},{"c":68.86,"h":68.86,"l":68.86,"n":6,"o":68.86,"t":"2026-10-14T20:00:00Z","v":3410,"vw":68.86},{"c":68.63,"h":68.7625,"l":67.36,"n":441,"o":67.84,"t":"2026-10-15T13:30:00Z","v":54524,"vw":68.288056},{"c":68.19,"h":68.72,"l":67.86,"n":135,"o":68.59,"t":"2026-10-15T13:45:00Z","v":14366,"vw":68.237212},{"c":68.755,"h":68.905,"l":68.16,"n":164,"o":68.1925,"t":"2026-10-15T14:00:00Z","v":14449,"vw":68.53172},{"c":68.36,"h":68.7,"l":68.33,"n":48,"o":68.7,"t":"2026-10-15T14:15:00Z","v":4020,"vw":68.399603},{"c":68.4644,"h":68.4644,"l":68.125,"n":24,"o":68.33,"t":"2026-10-15T14:30:00Z","v":4407,"vw":68.250902},{"c":68.7484,"h":68.755,"l":68.37,"n":36,"o":68.455,"t":"2026-10-15T14:45:00Z","v":3513,"vw":68.581526},{"c":68.8,"h":68.8,"l":68.58,"n":80,"o":68.68,"t":"2026-10-15T15:00:00Z","v":8723,"vw":68.753461},{"c":68.64,"h":68.875,"l":68.64,"n":18,"o":68.84,"t":"2026-10-15T15:15:00Z","v":2774,"vw":68.772359},{"c":68.6899,"h":68.6999,"l":68.58,"n":16,"o":68.58,"t":"2026-10-15T15:30:00Z","v":2439,"vw":68.648739},{"c":68.65,"h":68.746,"l":68.56,"n":25,"o":68.56,"t":"2026-10-15T15:45:00Z","v":1546,"vw":68.672365},{"c":68.695,"h":68.74,"l":68.695,"n":12,"o":68.72,"t":"2026-10-15T16:00:00Z","v":1327,"vw":68.70595},{"c":68.61,"h":68.77,"l":68.6,"n":99,"o":68.715,"t":"2026-10-15T16:15:00Z","v":12363,"vw":68.697804},{"c":68.92,"h":68.96,"l":68.62,"n":34,"o":68.62,"t":"2026-10-15T16:30:00Z","v":3531,"vw":68.795954},{"c":68.94,"h":68.95,"l":68.9,"n":12,"o":68.95,"t":"2026-10-15T16:45:00Z","v":1222,"vw":68.931667},{"c":68.69,"h":68.9,"l":68.69,"n":12,"o":68.9,"t":"2026-10-15T17:00:00Z","v":1172,"vw":68.73986},{"c":68.645,"h":68.78,"l":68.64,"n":13,"o":68.78,"t":"2026-10-15T17:15:00Z","v":1586,"vw":68.659709},{"c":68.68,"h":68.75,"l":68.68,"n":24,"o":68.7,"t":"2026-10-15T17:30:00Z","v":2056,"vw":68.702245},{"c":68.63,"h":68.7056,"l":68.63,"n":7,"o":68.7056,"t":"2026-10-15T17:45:00Z","v":797,"vw":68.6624},{"c":68.61,"h":68.7448,"l":68.59,"n":42,"o":68.74,"t":"2026-10-15T18:00:00Z","v":3511,"vw":68.636466},{"c":68.518,"h":68.63,"l":68.518,"n":20,"o":68.63,"t":"2026-10-15T18:15:00Z","v":731,"vw":68.551933},{"c":68.535,"h":68.55,"l":68.5241,"n":3,"o":68.55,"t":"2026-10-15T18:30:00Z","v":754,"vw":68.531933},{"c":68.67,"h":68.67,"l":68.58,"n":11,"o":68.58,"t":"2026-10-15T18:45:00Z","v":1108,"vw":68.622007},{"c":68.885,"h":68.885,"l":68.735,"n":24,"o":68.76,"t":"2026-10-15T19:00:00Z","v":2832,"vw":68.790884},{"c":69.01,"h":69.06,"l":68.98,"n":12,"o":68.98,"t":"2026-10-15T19:15:00Z","v":1240,"vw":68.997619},{"c":69.27,"h":69.28,"l":68.9301,"n":50,"o":68.995,"t":"2026-10-15T19:30:00Z","v":9186,"vw":69.107288},{"c":69.36,"h":69.45,"l":69.22,"n":60,"o":69.22,"t":"2026-10-15T19:45:00Z","v":5169,"vw":69.347136},{"c":69.4,"h":69.4,"l":69.4,"n":6,"o":69.4,"t":"2026-10-15T20:00:00Z","v":606,"vw":69.4},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-15T21:00:00Z","v":200,"vw":69.4},{"c":69.92,"h":69.94,"l":69.92,"n":8,"o":69.94,"t":"2026-10-16T13:15:00Z","v":3500,"vw":69.929143},{"c":68.3,"h":70.3,"l":68.17,"n":354,"o":69.93,"t":"2026-10-16T13:30:00Z","v":43626,"vw":69.342077},{"c":67.9,"h":68.43,"l":67.885,"n":134,"o":68.22,"t":"2026-10-16T13:45:00Z","v":16323,"vw":68.238886},{"c":67.98,"h":68.0708,"l":67.57,"n":85,"o":67.9,"t":"2026-10-16T14:00:00Z","v":11255,"vw":67.834586},{"c":67.28,"h":68.03,"l":67.28,"n":50,"o":67.9328,"t":"2026-10-16T14:15:00Z","v":3321,"vw":67.769461},{"c":67.71,"h":67.72,"l":67.12,"n":68,"o":67.37,"t":"2026-10-16T14:30:00Z","v":5627,"vw":67.448168},{"c":67.59,"h":68.1392,"l":67.59,"n":59,"o":67.98,"t":"2026-10-16T14:45:00Z","v":4082,"vw":67.911655},{"c":66.855,"h":67.425,"l":66.755,"n":61,"o":67.425,"t":"2026-10-16T15:00:00Z","v":5376,"vw":67.002745},{"c":66.665,"h":66.84,"l":66.56,"n":77,"o":66.84,"t":"2026-10-16T15:15:00Z","v":6355,"vw":66.706684},{"c":66.55,"h":66.72,"l":66.49,"n":38,"o":66.72,"t":"2026-10-16T15:30:00Z","v":3832,"vw":66.542646},{"c":66.23,"h":66.58,"l":66.23,"n":41,"o":66.58,"t":"2026-10-16T15:45:00Z","v":2426,"vw":66.368849},{"c":66.67,"h":66.67,"l":66.12,"n":58,"o":66.185,"t":"2026-10-16T16:00:00Z","v":4761,"vw":66.389088},{"c":66.48,"h":66.73,"l":66.44,"n":49,"o":66.73,"t":"2026-10-16T16:15:00Z","v":5590,"vw":66.497154},{"c":66.62,"h":66.62,"l":66.505,"n":42,"o":66.54,"t":"2026-10-16T16:30:00Z","v":3241,"vw":66.559706},{"c":66.52,"h":66.68,"l":66.415,"n":52,"o":66.68,"t":"2026-10-16T16:45:00Z","v":3912,"vw":66.521016},{"c":66.32,"h":66.6,"l":66.285,"n":65,"o":66.6,"t":"2026-10-16T17:00:00Z","v":11819,"vw":66.460884},{"c":66.17,"h":66.33,"l":66.15,"n":53,"o":66.33,"t":"2026-10-16T17:15:00Z","v":7616,"vw":66.209071},{"c":66.46,"h":66.51,"l":66.2475,"n":44,"o":66.2475,"t":"2026-10-16T17:30:00Z","v":3087,"vw":66.343227},{"c":66.36,"h":66.365,"l":66.2505,"n":97,"o":66.365,"t":"2026-10-16T17:45:00Z","v":6408,"vw":66.312619},{"c":66.41,"h":66.41,"l":66.235,"n":39,"o":66.24,"t":"2026-10-16T18:00:00Z","v":2907,"vw":66.296552},{"c":66.49,"h":66.57,"l":66.4,"n":52,"o":66.49,"t":"2026-10-16T18:15:00Z","v":5474,"vw":66.480979},{"c":66.48,"h":66.62,"l":66.48,"n":64,"o":66.5001,"t":"2026-10-16T18:30:00Z","v":4986,"vw":66.543139},{"c":66.52,"h":66.52,"l":66.41,"n":60,"o":66.52,"t":"2026-10-16T18:45:00Z","v":4639,"vw":66.437806},{"c":66.52,"h":66.52,"l":66.23,"n":106,"o":66.48,"t":"2026-10-16T19:00:00Z","v":9769,"vw":66.395582},{"c":66.67,"h":66.68,"l":66.44,"n":62,"o":66.545,"t":"2026-10-16T19:15:00Z","v":4464,"vw":66.579386},{"c":66.39,"h":66.69,"l":66.39,"n":148,"o":66.69,"t":"2026-10-16T19:30:00Z","v":9739,"vw":66.540145},{"c":66.7,"h":66.74,"l":66.44,"n":209,"o":66.44,"t":"2026-10-16T19:45:00Z","v":10444,"vw":66.653119},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-10-16T20:00:00Z","v":4050,"vw":66.7},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-16T23:45:00Z","v":934,"vw":66.6},{"c":67.73,"h":67.73,"l":67.33,"n":3,"o":67.33,"t":"2026-10-19T11:15:00Z","v":1500,"vw":67.609567},{"c":67.5,"h":67.5,"l":67.42,"n":8,"o":67.42,"t":"2026-10-19T13:15:00Z","v":2027,"vw":67.482854},{"c":67.05,"h":67.89,"l":67,"n":414,"o":67.4,"t":"2026-10-19T13:30:00Z","v":51264,"vw":67.427102},{"c":67.1,"h":67.15,"l":66.91,"n":69,"o":66.91,"t":"2026-10-19T13:45:00Z","v":7668,"vw":67.066876},{"c":67.18,"h":67.22,"l":66.97,"n":185,"o":67.055,"t":"2026-10-19T14:00:00Z","v":22114,"vw":67.086281},{"c":67.26,"h":67.3,"l":67.09,"n":40,"o":67.2899,"t":"2026-10-19T14:15:00Z","v":2783,"vw":67.199781},{"c":67.18,"h":67.2,"l":67.1431,"n":21,"o":67.15,"t":"2026-10-19T14:30:00Z","v":2260,"vw":67.172357},{"c":67.45,"h":67.53,"l":67.26,"n":53,"o":67.26,"t":"2026-10-19T14:45:00Z","v":6305,"vw":67.447105},{"c":67.489,"h":67.53,"l":67.42,"n":23,"o":67.45,"t":"2026-10-19T15:00:00Z","v":2148,"vw":67.455328},{"c":67.505,"h":67.51,"l":67.39,"n":23,"o":67.44,"t":"2026-10-19T15:15:00Z","v":5016,"vw":67.413916},{"c":67.62,"h":67.62,"l":67.6,"n":16,"o":67.6,"t":"2026-10-19T15:30:00Z","v":2216,"vw":67.610095},{"c":67.79,"h":67.8,"l":67.695,"n":34,"o":67.75,"t":"2026-10-19T15:45:00Z","v":3353,"vw":67.775105},{"c":67.6,"h":67.67,"l":67.54,"n":64,"o":67.67,"t":"2026-10-19T16:00:00Z","v":13965,"vw":67.576838},{"c":67.55,"h":67.65,"l":67.48,"n":44,"o":67.65,"t":"2026-10-19T16:15:00Z","v":4253,"vw":67.563472},{"c":67.54,"h":67.54,"l":67.5,"n":15,"o":67.5,"t":"2026-10-19T16:30:00Z","v":1085,"vw":67.521837},{"c":67.5,"h":67.5,"l":67.49,"n":4,"o":67.49,"t":"2026-10-19T16:45:00Z","v":502,"vw":67.494},{"c":67.69,"h":67.69,"l":67.54,"n":12,"o":67.55,"t":"2026-10-19T17:00:00Z","v":792,"vw":67.584174},{"c":67.75,"h":67.78,"l":67.685,"n":13,"o":67.685,"t":"2026-10-19T17:15:00Z","v":1434,"vw":67.740267},{"c":67.76,"h":67.76,"l":67.68,"n":8,"o":67.73,"t":"2026-10-19T17:30:00Z","v":584,"vw":67.728417},{"c":67.74,"h":67.7961,"l":67.67,"n":18,"o":67.7961,"t":"2026-10-19T17:45:00Z","v":3082,"vw":67.740559},{"c":67.67,"h":67.7121,"l":67.66,"n":11,"o":67.705,"t":"2026-10-19T18:00:00Z","v":640,"vw":67.68342},{"c":67.5954,"h":67.63,"l":67.59,"n":9,"o":67.63,"t":"2026-10-19T18:15:00Z","v":603,"vw":67.612847},{"c":67.69,"h":67.69,"l":67.555,"n":19,"o":67.555,"t":"2026-10-19T18:30:00Z","v":1562,"vw":67.632719},{"c":67.76,"h":67.76,"l":67.6527,"n":8,"o":67.6527,"t":"2026-10-19T18:45:00Z","v":591,"vw":67.717841},{"c":67.705,"h":67.76,"l":67.705,"n":10,"o":67.705,"t":"2026-10-19T19:00:00Z","v":751,"vw":67.731174},{"c":67.76,"h":67.8799,"l":67.72,"n":18,"o":67.72,"t":"2026-10-19T19:15:00Z","v":2539,"vw":67.852096},{"c":67.77,"h":67.82,"l":67.68,"n":60,"o":67.735,"t":"2026-10-19T19:30:00Z","v":28388,"vw":67.75884},{"c":67.52,"h":67.79,"l":67.47,"n":81,"o":67.79,"t":"2026-10-19T19:45:00Z","v":6790,"vw":67.60359},{"c":67.46,"h":67.46,"l":67.46,"n":7,"o":67.46,"t":"2026-10-19T20:00:00Z","v":2249,"vw":67.46},{"c":66.5,"h":67.635,"l":66.5,"n":319,"o":67.19,"t":"2026-10-20T13:30:00Z","v":36662,"vw":67.183286},{"c":67.25,"h":67.25,"l":66.53,"n":51,"o":66.53,"t":"2026-10-20T13:45:00Z","v":2916,"vw":66.75655},{"c":67.61,"h":67.7,"l":67.54,"n":11,"o":67.54,"t":"2026-10-20T14:00:00Z","v":537,"vw":67.6375},{"c":67.88,"h":67.9045,"l":67.57,"n":599,"o":67.57,"t":"2026-10-20T14:15:00Z","v":253244,"vw":67.758286},{"c":67.66,"h":67.78,"l":67.61,"n":147,"o":67.78,"t":"2026-10-20T14:30:00Z","v":16639,"vw":67.708236},{"c":67.88,"h":67.905,"l":67.6595,"n":39,"o":67.6595,"t":"2026-10-20T14:45:00Z","v":4417,"vw":67.734732},{"c":67.63,"h":67.89,"l":67.63,"n":67,"o":67.88,"t":"2026-10-20T15:00:00Z","v":10813,"vw":67.774491},{"c":67.755,"h":67.89,"l":67.69,"n":41,"o":67.77,"t":"2026-10-20T15:15:00Z","v":6242,"vw":67.74246},{"c":67.73,"h":67.76,"l":67.63,"n":33,"o":67.71,"t":"2026-10-20T15:30:00Z","v":2922,"vw":67.697496},{"c":67.8,"h":67.8,"l":67.76,"n":7,"o":67.8,"t":"2026-10-20T15:45:00Z","v":663,"vw":67.783278},{"c":67.93,"h":67.94,"l":67.83,"n":10,"o":67.83,"t":"2026-10-20T16:00:00Z","v":1008,"vw":67.893337},{"c":67.91,"h":67.91,"l":67.82,"n":8,"o":67.82,"t":"2026-10-20T16:15:00Z","v":533,"vw":67.882626},{"c":68.03,"h":68.03,"l":67.96,"n":26,"o":67.98,"t":"2026-10-20T16:30:00Z","v":3019,"vw":67.992772},{"c":67.92,"h":67.99,"l":67.92,"n":10,"o":67.98,"t":"2026-10-20T16:45:00Z","v":819,"vw":67.978571},{"c":67.95,"h":67.9713,"l":67.92,"n":7,"o":67.95,"t":"2026-10-20T17:00:00Z","v":465,"vw":67.949154},{"c":68.005,"h":68.04,"l":67.96,"n":31,"o":68,"t":"2026-10-20T17:15:00Z","v":2897,"vw":68.006594},{"c":68.12,"h":68.12,"l":68.04,"n":41,"o":68.07,"t":"2026-10-20T17:30:00Z","v":3394,"vw":68.073505},{"c":68.075,"h":68.12,"l":68.04,"n":21,"o":68.1,"t":"2026-10-20T17:45:00Z","v":1984,"vw":68.085278},{"c":68.24,"h":68.25,"l":68.2,"n":7,"o":68.21,"t":"2026-10-20T18:00:00Z","v":535,"vw":68.224},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-20T18:15:00Z","v":105,"vw":68.26},{"c":68.0135,"h":68.24,"l":68.0135,"n":13,"o":68.24,"t":"2026-10-20T18:30:00Z","v":804,"vw":68.110686},{"c":68.08,"h":68.12,"l":68.02,"n":22,"o":68.1,"t":"2026-10-20T18:45:00Z","v":1986,"vw":68.086625},{"c":68.18,"h":68.21,"l":68.1556,"n":22,"o":68.21,"t":"2026-10-20T19:00:00Z","v":1360,"vw":68.173866},{"c":68.18,"h":68.18,"l":68.09,"n":14,"o":68.13,"t":"2026-10-20T19:15:00Z","v":832,"vw":68.134818},{"c":68.095,"h":68.16,"l":68.09,"n":32,"o":68.16,"t":"2026-10-20T19:30:00Z","v":4077,"vw":68.104886},{"c":68.17,"h":68.17,"l":68.05,"n":23,"o":68.08,"t":"2026-10-20T19:45:00Z","v":1679,"vw":68.105071},{"c":68.14,"h":68.14,"l":68.14,"n":7,"o":68.14,"t":"2026-10-20T20:00:00Z","v":925,"vw":68.14},{"c":68.4,"h":72.16,"l":68.4,"n":2,"o":72.16,"t":"2026-10-21T11:00:00Z","v":630,"vw":71.384127},{"c":68.64,"h":68.88,"l":68.01,"n":429,"o":68.2,"t":"2026-10-21T13:30:00Z","v":44405,"vw":68.403398},{"c":68.985,"h":69.0017,"l":68.58,"n":28,"o":68.6575,"t":"2026-10-21T13:45:00Z","v":1395,"vw":68.858609},{"c":69.3899,"h":69.3899,"l":68.96,"n":43,"o":68.96,"t":"2026-10-21T14:00:00Z","v":2069,"vw":69.191427},{"c":69.72,"h":69.82,"l":69.64,"n":10,"o":69.64,"t":"2026-10-21T14:15:00Z","v":1062,"vw":69.735174},{"c":69.565,"h":69.77,"l":69.565,"n":15,"o":69.77,"t":"2026-10-21T14:30:00Z","v":1059,"vw":69.691687},{"c":69.55,"h":69.65,"l":69.5,"n":26,"o":69.61,"t":"2026-10-21T14:45:00Z","v":2686,"vw":69.565467},{"c":69.72,"h":69.72,"l":69.57,"n":10,"o":69.66,"t":"2026-10-21T15:00:00Z","v":3846,"vw":69.695692},{"c":69.65,"h":69.65,"l":69.545,"n":15,"o":69.64,"t":"2026-10-21T15:15:00Z","v":1470,"vw":69.601159},{"c":69.63,"h":69.72,"l":69.525,"n":13,"o":69.525,"t":"2026-10-21T15:30:00Z","v":850,"vw":69.6325},{"c":69.92,"h":69.92,"l":69.655,"n":9,"o":69.655,"t":"2026-10-21T15:45:00Z","v":1215,"vw":69.798494},{"c":69.86,"h":69.91,"l":69.85,"n":13,"o":69.85,"t":"2026-10-21T16:00:00Z","v":921,"vw":69.867143},{"c":69.88,"h":69.89,"l":69.7474,"n":9,"o":69.89,"t":"2026-10-21T16:15:00Z","v":1455,"vw":69.839987},{"c":70.01,"h":70.0398,"l":69.97,"n":12,"o":69.97,"t":"2026-10-21T16:30:00Z","v":1212,"vw":69.994637},{"c":70.15,"h":70.22,"l":70.0101,"n":17,"o":70.0101,"t":"2026-10-21T16:45:00Z","v":748,"vw":70.127057},{"c":70.355,"h":70.38,"l":70.195,"n":33,"o":70.25,"t":"2026-10-21T17:00:00Z","v":2088,"vw":70.2808},{"c":70.24,"h":70.44,"l":70.24,"n":21,"o":70.39,"t":"2026-10-21T17:15:00Z","v":917,"vw":70.387991},{"c":70.39,"h":70.47,"l":70.38,"n":19,"o":70.38,"t":"2026-10-21T17:30:00Z","v":2236,"vw":70.421066},{"c":70.24,"h":70.24,"l":70.115,"n":14,"o":70.215,"t":"2026-10-21T17:45:00Z","v":1243,"vw":70.214444},{"c":70.1825,"h":70.21,"l":70.14,"n":13,"o":70.2,"t":"2026-10-21T18:00:00Z","v":1002,"vw":70.180181},{"c":70.15,"h":70.17,"l":70.15,"n":3,"o":70.17,"t":"2026-10-21T18:15:00Z","v":300,"vw":70.16},{"c":70.21,"h":70.225,"l":70.11,"n":12,"o":70.225,"t":"2026-10-21T18:30:00Z","v":1524,"vw":70.166587},{"c":69.975,"h":70.165,"l":69.975,"n":43,"o":70.165,"t":"2026-10-21T18:45:00Z","v":3411,"vw":70.069847},{"c":69.92,"h":70.03,"l":69.715,"n":26,"o":69.94,"t":"2026-10-21T19:00:00Z","v":2699,"vw":69.895834},{"c":70.03,"h":70.03,"l":69.89,"n":25,"o":69.9,"t":"2026-10-21T19:15:00Z","v":2906,"vw":69.979377},{"c":70.16,"h":70.2,"l":70.057,"n":69,"o":70.057,"t":"2026-10-21T19:30:00Z","v":14781,"vw":70.144086},{"c":70.15,"h":70.24,"l":70.115,"n":61,"o":70.175,"t":"2026-10-21T19:45:00Z","v":3159,"vw":70.164022},{"c":70.15,"h":70.15,"l":70.15,"n":6,"o":70.15,"t":"2026-10-21T20:00:00Z","v":380,"vw":70.15},{"c":69.44,"h":69.44,"l":69.44,"n":1,"o":69.44,"t":"2026-10-22T11:15:00Z","v":100,"vw":69.44},{"c":69.41,"h":69.41,"l":69.41,"n":1,"o":69.41,"t":"2026-10-22T11:45:00Z","v":280,"vw":69.41},{"c":70.31,"h":70.31,"l":70.31,"n":31,"o":70.31,"t":"2026-10-22T13:15:00Z","v":250,"vw":70.31},{"c":71.15,"h":71.325,"l":70.4,"n":395,"o":70.4,"t":"2026-10-22T13:30:00Z","v":36757,"vw":70.915324},{"c":70.47,"h":71.08,"l":70.47,"n":132,"o":71.08,"t":"2026-10-22T13:45:00Z","v":12371,"vw":70.770394},{"c":70.55,"h":70.68,"l":70.36,"n":89,"o":70.4,"t":"2026-10-22T14:00:00Z","v":8153,"vw":70.481045},{"c":70.25,"h":70.53,"l":70.25,"n":33,"o":70.525,"t":"2026-10-22T14:15:00Z","v":2866,"vw":70.442966},{"c":70.295,"h":70.33,"l":70.07,"n":48,"o":70.095,"t":"2026-10-22T14:30:00Z","v":2696,"vw":70.182144},{"c":70.73,"h":70.76,"l":70.54,"n":14,"o":70.54,"t":"2026-10-22T14:45:00Z","v":753,"vw":70.685},{"c":70.7,"h":70.793,"l":70.53,"n":24,"o":70.793,"t":"2026-10-22T15:00:00Z","v":1722,"vw":70.661267},{"c":70.92,"h":71.0485,"l":70.75,"n":39,"o":70.75,"t":"2026-10-22T15:15:00Z","v":2960,"vw":70.866028},{"c":70.8942,"h":70.8942,"l":70.7769,"n":30,"o":70.7769,"t":"2026-10-22T15:30:00Z","v":3620,"vw":70.841549},{"c":71.16,"h":71.16,"l":70.93,"n":20,"o":70.93,"t":"2026-10-22T15:45:00Z","v":1110,"vw":71.054533},{"c":71.34,"h":71.34,"l":71.11,"n":46,"o":71.135,"t":"2026-10-22T16:00:00Z","v":2835,"vw":71.215099},{"c":71.24,"h":71.34,"l":71.24,"n":10,"o":71.34,"t":"2026-10-22T16:15:00Z","v":558,"vw":71.300885},{"c":70.91,"h":71.27,"l":70.91,"n":7,"o":71.27,"t":"2026-10-22T16:30:00Z","v":415,"vw":71.066034},{"c":70.78,"h":70.78,"l":70.68,"n":13,"o":70.68,"t":"2026-10-22T16:45:00Z","v":1189,"vw":70.710588},{"c":70.76,"h":70.86,"l":70.75,"n":16,"o":70.86,"t":"2026-10-22T17:00:00Z","v":2725,"vw":70.786983},{"c":70.74,"h":70.83,"l":70.65,"n":34,"o":70.82,"t":"2026-10-22T17:15:00Z","v":2297,"vw":70.72335},{"c":70.84,"h":70.84,"l":70.76,"n":15,"o":70.78,"t":"2026-10-22T17:30:00Z","v":1122,"vw":70.811534},{"c":70.82,"h":70.82,"l":70.74,"n":16,"o":70.8,"t":"2026-10-22T17:45:00Z","v":2391,"vw":70.785227},{"c":70.79,"h":70.79,"l":70.52,"n":15,"o":70.7,"t":"2026-10-22T18:00:00Z","v":680,"vw":70.682},{"c":70.98,"h":70.98,"l":70.73,"n":20,"o":70.78,"t":"2026-10-22T18:15:00Z","v":1839,"vw":70.790086},{"c":70.88,"h":70.96,"l":70.87,"n":11,"o":70.87,"t":"2026-10-22T18:30:00Z","v":882,"vw":70.906021},{"c":70.9,"h":71,"l":70.78,"n":58,"o":71,"t":"2026-10-22T18:45:00Z","v":40354,"vw":70.894913},{"c":71.09,"h":71.09,"l":70.75,"n":44,"o":70.83,"t":"2026-10-22T19:00:00Z","v":2286,"vw":70.861643},{"c":71.14,"h":71.2092,"l":71.0849,"n":60,"o":71.0849,"t":"2026-10-22T19:15:00Z","v":17762,"vw":71.104737},{"c":70.97,"h":71.1007,"l":70.97,"n":15,"o":71.065,"t":"2026-10-22T19:30:00Z","v":2204,"vw":71.054725},{"c":71.05,"h":71.19,"l":70.85,"n":78,"o":71.06,"t":"2026-10-22T19:45:00Z","v":8386,"vw":71.016243},{"c":71.04,"h":71.04,"l":71.04,"n":5,"o":71.04,"t":"2026-10-22T20:00:00Z","v":2870,"vw":71.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.2004947203893517,"strike":75.19604223688519,"iv":0.334488102042369,"gamma":0.052525280990737507,"theta":-0.04304450003047498,"vega":0.06876664316705478,"rho":0.014941570810889194,"breakevenPct":7.540170266433736},{"delta":0.35,"premium":1.342785891523378,"strike":73.89836633415213,"iv":0.30170082641023016,"gamma":0.06205113599351345,"theta":-0.04186734289020993,"vega":0.07320635620569207,"rho":0.017482123789506344,"breakevenPct":5.9137841014576304},{"delta":0.4,"premium":1.5340228245363767,"strike":72.92439372325249,"iv":0.285614122681883,"gamma":0.0686453637660485,"theta":-0.04160413694721826,"vega":0.07588901569186876,"rho":0.020147223025401995,"breakevenPct":4.811960230558652},{"delta":0.45,"premium":1.8549928673323823,"strike":72.2111269614836,"iv":0.29046433666191157,"gamma":0.06907332382310984,"theta":-0.043529957203994295,"vega":0.07767218259629102,"rho":0.02263932549127763,"breakevenPct":4.259740750022484},{"delta":0.5,"premium":2.2309869375907114,"strike":71.48911465892598,"iv":0.29741756168359945,"gamma":0.06792278664731495,"theta":-0.045121770682148045,"vega":0.0782,"rho":0.02510660522740475,"breakevenPct":3.7726655356372265},{"delta":0.55,"premium":2.6284909909909917,"strike":70.75525525525525,"iv":0.30247972972972975,"gamma":0.0663084084084084,"theta":-0.04587972972972973,"vega":0.07766156156156157,"rho":0.027563657392053808,"breakevenPct":3.2991923511349106},{"delta":0.6,"premium":3.0226351351351357,"strike":70.00450450450451,"iv":0.3018040540540541,"gamma":0.06510720720720721,"theta":-0.04520405405405405,"vega":0.07600990990990991,"rho":0.030021142194564046,"breakevenPct":2.7972123305738155},{"delta":0.65,"premium":3.428766617429838,"strike":69.2658788774003,"iv":0.296734564254062,"gamma":0.06326469719350074,"theta":-0.043071048744460855,"vega":0.07262304283604136,"rho":0.032473410392922876,"breakevenPct":2.3291744015063767},{"delta":0.7,"premium":3.952740303541315,"strike":68.46037099494097,"iv":0.2974902192242833,"gamma":0.05925430016863407,"theta":-0.04111281618887015,"vega":0.06816222596964587,"rho":0.03486200403589812,"breakevenPct":1.9328706341248474},{"delta":0.75,"premium":4.568360071301249,"strike":67.59536541889483,"iv":0.29957860962566846,"gamma":0.05372941176470587,"theta":-0.038562388591800355,"vega":0.06228431372549019,"rho":0.037200680069461894,"breakevenPct":1.5818207913796105},{"delta":0.8,"premium":5.228860294117648,"strike":66.69485294117646,"iv":0.297325,"gamma":0.04760294117647058,"theta":-0.03468272058823529,"vega":0.054831617647058815,"rho":0.03951576499069357,"breakevenPct":1.243965702835179},{"delta":0.85,"premium":5.947171717171717,"strike":65.75353535353536,"iv":0.29016000000000003,"gamma":0.0405789898989899,"theta":-0.029545858585858585,"vega":0.045662828282828284,"rho":0.04180076569571915,"breakevenPct":0.9300493675493577},{"delta":0.9,"premium":6.80046403712297,"strike":64.70533642691416,"iv":0.2786631090487239,"gamma":0.031718561484918785,"theta":-0.023273085846867745,"vega":0.034270301624129924,"rho":0.04400712680711416,"breakevenPct":0.655687590142337}],"put":[{"delta":0.15,"premium":0.9327129192793157,"strike":61.30851677117263,"iv":0.5647570171898981,"gamma":0.02088458555998034,"theta":-0.04451790306046897,"vega":0.04613951982654335,"rho":-0.009307280620216124,"breakevenPct":15.011537370645685},{"delta":0.2,"premium":1.0766201381296465,"strike":64.53240276259292,"iv":0.4586402009821607,"gamma":0.03089407625554274,"theta":-0.042887746915316396,"vega":0.05538330219772237,"rho":-0.01232358972489651,"breakevenPct":10.675981666014533},{"delta":0.25,"premium":1.2133594106062378,"strike":66.63359410606238,"iv":0.3894769411709066,"gamma":0.04127440525102958,"theta":-0.040795146100478075,"vega":0.0628361130431748,"rho":-0.015339362381732793,"breakevenPct":7.910705665179993},{"delta":0.3,"premium":1.3885412448258787,"strike":68.05416497930352,"iv":0.3498555599889625,"gamma":0.05021337823533321,"theta":-0.039694265458053817,"vega":0.06876269657526014,"rho":-0.01836050601126079,"breakevenPct":6.157624247638471},{"delta":0.35,"premium":1.6423174872665531,"strike":69.04074702886248,"iv":0.3361733446519525,"gamma":0.056001867572156194,"theta":-0.04087741935483871,"vega":0.07284668930390492,"rho":-0.021330770687968834,"breakevenPct":5.126084541672411},{"delta":0.4,"premium":2.003098471986418,"strike":69.88964346349745,"iv":0.3377013582342954,"gamma":0.05812410865874364,"theta":-0.04249032258064517,"vega":0.07590271646859084,"rho":-0.02438621645167278,"breakevenPct":4.438985090778389},{"delta":0.45,"premium":2.341457286432161,"strike":70.7286432160804,"iv":0.3311964824120603,"gamma":0.060658793969849245,"theta":-0.042262814070351755,"vega":0.07768442211055276,"rho":-0.027427748064029353,"breakevenPct":3.734254040472644},{"delta":0.5,"premium":2.739006514657981,"strike":71.55048859934854,"iv":0.32825960912052116,"gamma":0.06161009771986971,"theta":-0.04176970684039088,"vega":0.07825504885993485,"rho":-0.03049546037630589,"breakevenPct":3.136990308712627},{"delta":0.55,"premium":3.245000000000001,"strike":72.4,"iv":0.33226,"gamma":0.060419999999999995,"theta":-0.04154,"vega":0.07769999999999999,"rho":-0.03362189199568954,"breakevenPct":2.653434684684691},{"delta":0.6,"premium":3.817918088737201,"strike":73.27986348122867,"iv":0.33706484641638224,"gamma":0.058080204778157,"theta":-0.04067645051194539,"vega":0.07587645051194539,"rho":-0.03678827282527478,"breakevenPct":2.2213606524613496},{"delta":0.65,"premium":4.392141230068337,"strike":74.17767653758543,"iv":0.33517630979498864,"gamma":0.05609384965831435,"theta":-0.03815785876993166,"vega":0.07284259681093394,"rho":-0.039962605225279633,"breakevenPct":1.7658568306347426},{"delta":0.7,"premium":5.32121951219512,"strike":75.3390243902439,"iv":0.3502529268292683,"gamma":0.050374390243902445,"theta":-0.03678804878048781,"vega":0.06830829268292683,"rho":-0.04336810897458556,"breakevenPct":1.4389007910349412}]},"raw":{"call":[{"delta":0.3,"premium":1.2004947203893517,"strike":75.19604223688519,"iv":0.334488102042369,"gamma":0.052525280990737507,"theta":-0.04304450003047498,"vega":0.06876664316705478,"rho":0.014941570810889194,"breakevenPct":7.540170266433736},{"delta":0.35,"premium":1.342785891523378,"strike":73.89836633415213,"iv":0.30170082641023016,"gamma":0.06205113599351345,"theta":-0.04186734289020993,"vega":0.07320635620569207,"rho":0.017482123789506344,"breakevenPct":5.9137841014576304},{"delta":0.4,"premium":1.5340228245363767,"strike":72.92439372325249,"iv":0.285614122681883,"gamma":0.0686453637660485,"theta":-0.04160413694721826,"vega":0.07588901569186876,"rho":0.020147223025401995,"breakevenPct":4.811960230558652},{"delta":0.45,"premium":1.8549928673323823,"strike":72.2111269614836,"iv":0.29046433666191157,"gamma":0.06907332382310984,"theta":-0.043529957203994295,"vega":0.07767218259629102,"rho":0.02263932549127763,"breakevenPct":4.259740750022484},{"delta":0.5,"premium":2.2309869375907114,"strike":71.48911465892598,"iv":0.29741756168359945,"gamma":0.06792278664731495,"theta":-0.045121770682148045,"vega":0.0782,"rho":0.02510660522740475,"breakevenPct":3.7726655356372265},{"delta":0.55,"premium":2.6284909909909917,"strike":70.75525525525525,"iv":0.30247972972972975,"gamma":0.0663084084084084,"theta":-0.04587972972972973,"vega":0.07766156156156157,"rho":0.027563657392053808,"breakevenPct":3.2991923511349106},{"delta":0.6,"premium":3.0226351351351357,"strike":70.00450450450451,"iv":0.3018040540540541,"gamma":0.06510720720720721,"theta":-0.04520405405405405,"vega":0.07600990990990991,"rho":0.030021142194564046,"breakevenPct":2.7972123305738155},{"delta":0.65,"premium":3.428766617429838,"strike":69.2658788774003,"iv":0.296734564254062,"gamma":0.06326469719350074,"theta":-0.043071048744460855,"vega":0.07262304283604136,"rho":0.032473410392922876,"breakevenPct":2.3291744015063767},{"delta":0.7,"premium":3.952740303541315,"strike":68.46037099494097,"iv":0.2974902192242833,"gamma":0.05925430016863407,"theta":-0.04111281618887015,"vega":0.06816222596964587,"rho":0.03486200403589812,"breakevenPct":1.9328706341248474},{"delta":0.75,"premium":4.568360071301249,"strike":67.59536541889483,"iv":0.29957860962566846,"gamma":0.05372941176470587,"theta":-0.038562388591800355,"vega":0.06228431372549019,"rho":0.037200680069461894,"breakevenPct":1.5818207913796105},{"delta":0.8,"premium":5.228860294117648,"strike":66.69485294117646,"iv":0.297325,"gamma":0.04760294117647058,"theta":-0.03468272058823529,"vega":0.054831617647058815,"rho":0.03951576499069357,"breakevenPct":1.243965702835179},{"delta":0.85,"premium":5.947171717171717,"strike":65.75353535353536,"iv":0.29016000000000003,"gamma":0.0405789898989899,"theta":-0.029545858585858585,"vega":0.045662828282828284,"rho":0.04180076569571915,"breakevenPct":0.9300493675493577},{"delta":0.9,"premium":6.80046403712297,"strike":64.70533642691416,"iv":0.2786631090487239,"gamma":0.031718561484918785,"theta":-0.023273085846867745,"vega":0.034270301624129924,"rho":0.04400712680711416,"breakevenPct":0.655687590142337}],"put":[{"delta":0.15,"premium":0.9327129192793157,"strike":61.30851677117263,"iv":0.5647570171898981,"gamma":0.02088458555998034,"theta":-0.04451790306046897,"vega":0.04613951982654335,"rho":-0.009307280620216124,"breakevenPct":15.011537370645685},{"delta":0.2,"premium":1.0766201381296465,"strike":64.53240276259292,"iv":0.4586402009821607,"gamma":0.03089407625554274,"theta":-0.042887746915316396,"vega":0.05538330219772237,"rho":-0.01232358972489651,"breakevenPct":10.675981666014533},{"delta":0.25,"premium":1.2133594106062378,"strike":66.63359410606238,"iv":0.3894769411709066,"gamma":0.04127440525102958,"theta":-0.040795146100478075,"vega":0.0628361130431748,"rho":-0.015339362381732793,"breakevenPct":7.910705665179993},{"delta":0.3,"premium":1.3885412448258787,"strike":68.05416497930352,"iv":0.3498555599889625,"gamma":0.05021337823533321,"theta":-0.039694265458053817,"vega":0.06876269657526014,"rho":-0.01836050601126079,"breakevenPct":6.157624247638471},{"delta":0.35,"premium":1.6423174872665531,"strike":69.04074702886248,"iv":0.3361733446519525,"gamma":0.056001867572156194,"theta":-0.04087741935483871,"vega":0.07284668930390492,"rho":-0.021330770687968834,"breakevenPct":5.126084541672411},{"delta":0.4,"premium":2.003098471986418,"strike":69.88964346349745,"iv":0.3377013582342954,"gamma":0.05812410865874364,"theta":-0.04249032258064517,"vega":0.07590271646859084,"rho":-0.02438621645167278,"breakevenPct":4.438985090778389},{"delta":0.45,"premium":2.341457286432161,"strike":70.7286432160804,"iv":0.3311964824120603,"gamma":0.060658793969849245,"theta":-0.042262814070351755,"vega":0.07768442211055276,"rho":-0.027427748064029353,"breakevenPct":3.734254040472644},{"delta":0.5,"premium":2.739006514657981,"strike":71.55048859934854,"iv":0.32825960912052116,"gamma":0.06161009771986971,"theta":-0.04176970684039088,"vega":0.07825504885993485,"rho":-0.03049546037630589,"breakevenPct":3.136990308712627},{"delta":0.55,"premium":3.245000000000001,"strike":72.4,"iv":0.33226,"gamma":0.060419999999999995,"theta":-0.04154,"vega":0.07769999999999999,"rho":-0.03362189199568954,"breakevenPct":2.653434684684691},{"delta":0.6,"premium":3.817918088737201,"strike":73.27986348122867,"iv":0.33706484641638224,"gamma":0.058080204778157,"theta":-0.04067645051194539,"vega":0.07587645051194539,"rho":-0.03678827282527478,"breakevenPct":2.2213606524613496},{"delta":0.65,"premium":4.392141230068337,"strike":74.17767653758543,"iv":0.33517630979498864,"gamma":0.05609384965831435,"theta":-0.03815785876993166,"vega":0.07284259681093394,"rho":-0.039962605225279633,"breakevenPct":1.7658568306347426},{"delta":0.7,"premium":5.32121951219512,"strike":75.3390243902439,"iv":0.3502529268292683,"gamma":0.050374390243902445,"theta":-0.03678804878048781,"vega":0.06830829268292683,"rho":-0.04336810897458556,"breakevenPct":1.4389007910349412}]}},"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"}}