{"symbol":"JOE","url":"https://intraalpha.com/companies/JOE","capturedAt":"2026-10-22T13:03:35.493Z","state":"ready","quote":{"symbol":"JOE","last_price":68.43,"prev_close":68.99,"regular_close":68.43,"change":-0.56,"change_pct":-0.8117,"regular_change":-0.56,"regular_change_pct":-0.8117,"extended_change":0,"extended_change_pct":0,"bid":65.9,"ask":73,"bid_size":800,"ask_size":500,"volume":117256,"vwap":68.449252,"open":68.98,"high":69.055,"low":67.91,"close":68.43,"trade_count":4161,"last_trade_at":"2026-10-21T23:00:00.003499363Z","last_quote_at":"2026-10-22T12:33:30.044515483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:03:28.711578073-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"JOE","fetched_at":"2026-10-22T13:03:30.762084+00:00","name":"St Joe Company","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE - DIVERSIFIED","country":"USA","description":"The St. Joe Company is a real estate development, asset management and operation company in Northwest Florida, USA. The company is headquartered in Panama City Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3895751000,"ebitda":211460000,"pe_ratio":32.13,"peg_ratio":-2.72,"book_value":13.41,"dividend_per_share":0.62,"dividend_yield":0.009,"eps":2.13,"revenue_ttm":547840000,"gross_profit_ttm":241341000,"profit_margin":0.225,"operating_margin_ttm":0.345,"return_on_assets_ttm":0.0676,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":0.392,"quarterly_revenue_growth":0.23,"analyst_target_price":19,"analyst_number":null,"beta":1.281,"fifty_two_week_high":73.02,"fifty_two_week_low":48.34,"fifty_day_ma":66.41,"two_hundred_day_ma":65.81,"shares_outstanding":56930000,"forward_pe":50.25,"price_to_sales":7.11,"price_to_book":3.827,"ev_to_revenue":7.85,"ev_to_ebitda":17.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:03:30.762084+00:00"},"optionObservedAt":"2026-10-21T19:55:11.731Z","bars":[{"c":67,"h":67.03,"l":66.88,"n":36,"o":66.88,"t":"2026-10-15T13:30:00Z","v":4965,"vw":66.923314},{"c":67.44,"h":67.52,"l":66.8946,"n":95,"o":66.8946,"t":"2026-10-15T13:35:00Z","v":8591,"vw":67.350135},{"c":67.41,"h":67.49,"l":67.39,"n":14,"o":67.485,"t":"2026-10-15T13:40:00Z","v":5236,"vw":67.4037},{"c":66.99,"h":67.23,"l":66.99,"n":10,"o":67.23,"t":"2026-10-15T13:45:00Z","v":1280,"vw":67.184815},{"c":67.2,"h":67.2,"l":67.2,"n":7,"o":67.2,"t":"2026-10-15T13:50:00Z","v":227,"vw":67.2},{"c":67.41,"h":67.41,"l":67.41,"n":20,"o":67.41,"t":"2026-10-15T13:55:00Z","v":1117,"vw":67.41},{"c":67.17,"h":67.17,"l":67.17,"n":9,"o":67.17,"t":"2026-10-15T14:00:00Z","v":170,"vw":67.17},{"c":67.45,"h":67.61,"l":67.45,"n":81,"o":67.56,"t":"2026-10-15T14:15:00Z","v":4858,"vw":67.545733},{"c":67.72,"h":67.82,"l":67.51,"n":121,"o":67.51,"t":"2026-10-15T14:20:00Z","v":6231,"vw":67.66015},{"c":67.85,"h":67.85,"l":67.755,"n":31,"o":67.755,"t":"2026-10-15T14:25:00Z","v":2127,"vw":67.780313},{"c":68.12,"h":68.14,"l":68.03,"n":83,"o":68.03,"t":"2026-10-15T14:30:00Z","v":3541,"vw":68.106737},{"c":68.3684,"h":68.3684,"l":68.3684,"n":7,"o":68.3684,"t":"2026-10-15T14:35:00Z","v":518,"vw":68.3684},{"c":68.1,"h":68.1,"l":68.1,"n":9,"o":68.1,"t":"2026-10-15T14:40:00Z","v":281,"vw":68.1},{"c":68.035,"h":68.035,"l":67.94,"n":31,"o":67.975,"t":"2026-10-15T14:45:00Z","v":2881,"vw":67.965372},{"c":68.14,"h":68.14,"l":68.03,"n":65,"o":68.05,"t":"2026-10-15T14:50:00Z","v":1329,"vw":68.051138},{"c":68.115,"h":68.22,"l":68.115,"n":29,"o":68.17,"t":"2026-10-15T14:55:00Z","v":1172,"vw":68.180715},{"c":68.28,"h":68.3,"l":68.16,"n":80,"o":68.16,"t":"2026-10-15T15:00:00Z","v":12303,"vw":68.188819},{"c":68.11,"h":68.2,"l":68.11,"n":18,"o":68.2,"t":"2026-10-15T15:05:00Z","v":2326,"vw":68.192273},{"c":68.24,"h":68.24,"l":68.24,"n":11,"o":68.24,"t":"2026-10-15T15:10:00Z","v":724,"vw":68.24},{"c":68.22,"h":68.22,"l":68.22,"n":31,"o":68.22,"t":"2026-10-15T15:15:00Z","v":1535,"vw":68.22},{"c":68.19,"h":68.19,"l":68.085,"n":78,"o":68.11,"t":"2026-10-15T15:20:00Z","v":1978,"vw":68.123842},{"c":68.4,"h":68.41,"l":68.21,"n":55,"o":68.21,"t":"2026-10-15T15:25:00Z","v":1522,"vw":68.32},{"c":68.13,"h":68.34,"l":68.13,"n":26,"o":68.34,"t":"2026-10-15T15:35:00Z","v":658,"vw":68.209},{"c":68.11,"h":68.24,"l":68.11,"n":40,"o":68.24,"t":"2026-10-15T15:45:00Z","v":1530,"vw":68.145},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-15T15:50:00Z","v":110,"vw":68.1},{"c":68.1,"h":68.1,"l":68.1,"n":9,"o":68.1,"t":"2026-10-15T16:00:00Z","v":151,"vw":68.1},{"c":68.18,"h":68.18,"l":68.03,"n":89,"o":68.125,"t":"2026-10-15T16:05:00Z","v":3783,"vw":68.103385},{"c":68.115,"h":68.12,"l":68.1,"n":50,"o":68.12,"t":"2026-10-15T16:10:00Z","v":2275,"vw":68.110308},{"c":68.115,"h":68.115,"l":68.115,"n":6,"o":68.115,"t":"2026-10-15T16:15:00Z","v":116,"vw":68.115},{"c":68.165,"h":68.18,"l":68.16,"n":49,"o":68.18,"t":"2026-10-15T16:20:00Z","v":2404,"vw":68.16153},{"c":68.285,"h":68.285,"l":68.13,"n":61,"o":68.13,"t":"2026-10-15T16:25:00Z","v":1141,"vw":68.219369},{"c":68.26,"h":68.285,"l":68.26,"n":17,"o":68.28,"t":"2026-10-15T16:30:00Z","v":741,"vw":68.277991},{"c":68.45,"h":68.45,"l":68.37,"n":42,"o":68.37,"t":"2026-10-15T16:35:00Z","v":1473,"vw":68.393333},{"c":68.52,"h":68.52,"l":68.38,"n":58,"o":68.405,"t":"2026-10-15T16:40:00Z","v":3086,"vw":68.44052},{"c":68.53,"h":68.53,"l":68.505,"n":25,"o":68.505,"t":"2026-10-15T16:45:00Z","v":1035,"vw":68.515333},{"c":68.485,"h":68.54,"l":68.48,"n":58,"o":68.54,"t":"2026-10-15T16:55:00Z","v":1384,"vw":68.514286},{"c":68.54,"h":68.58,"l":68.54,"n":31,"o":68.58,"t":"2026-10-15T17:05:00Z","v":692,"vw":68.5625},{"c":68.55,"h":68.58,"l":68.55,"n":126,"o":68.57,"t":"2026-10-15T17:10:00Z","v":2763,"vw":68.565825},{"c":68.55,"h":68.55,"l":68.55,"n":14,"o":68.55,"t":"2026-10-15T17:15:00Z","v":279,"vw":68.55},{"c":68.58,"h":68.58,"l":68.58,"n":58,"o":68.58,"t":"2026-10-15T17:20:00Z","v":1058,"vw":68.58},{"c":68.57,"h":68.605,"l":68.57,"n":40,"o":68.605,"t":"2026-10-15T17:25:00Z","v":947,"vw":68.590859},{"c":68.56,"h":68.62,"l":68.56,"n":69,"o":68.61,"t":"2026-10-15T17:30:00Z","v":2890,"vw":68.59875},{"c":68.565,"h":68.565,"l":68.56,"n":41,"o":68.56,"t":"2026-10-15T17:40:00Z","v":1128,"vw":68.564167},{"c":68.526,"h":68.526,"l":68.526,"n":8,"o":68.526,"t":"2026-10-15T17:45:00Z","v":213,"vw":68.526},{"c":68.585,"h":68.585,"l":68.53,"n":35,"o":68.54,"t":"2026-10-15T17:50:00Z","v":1245,"vw":68.543228},{"c":68.64,"h":68.64,"l":68.58,"n":118,"o":68.59,"t":"2026-10-15T18:00:00Z","v":2092,"vw":68.615},{"c":68.57,"h":68.64,"l":68.57,"n":30,"o":68.64,"t":"2026-10-15T18:05:00Z","v":567,"vw":68.596667},{"c":68.47,"h":68.63,"l":68.385,"n":131,"o":68.63,"t":"2026-10-15T18:10:00Z","v":5396,"vw":68.528819},{"c":68.52,"h":68.55,"l":68.52,"n":42,"o":68.55,"t":"2026-10-15T18:20:00Z","v":926,"vw":68.538},{"c":68.53,"h":68.545,"l":68.53,"n":18,"o":68.545,"t":"2026-10-15T18:25:00Z","v":482,"vw":68.54},{"c":68.545,"h":68.545,"l":68.545,"n":22,"o":68.545,"t":"2026-10-15T18:30:00Z","v":599,"vw":68.545},{"c":68.48,"h":68.51,"l":68.48,"n":53,"o":68.51,"t":"2026-10-15T18:35:00Z","v":1364,"vw":68.497857},{"c":68.4901,"h":68.4901,"l":68.4901,"n":8,"o":68.4901,"t":"2026-10-15T18:40:00Z","v":208,"vw":68.4901},{"c":68.37,"h":68.38,"l":68.37,"n":19,"o":68.38,"t":"2026-10-15T18:45:00Z","v":366,"vw":68.375},{"c":68.395,"h":68.395,"l":68.36,"n":16,"o":68.36,"t":"2026-10-15T18:50:00Z","v":449,"vw":68.385956},{"c":68.3,"h":68.37,"l":68.3,"n":97,"o":68.33,"t":"2026-10-15T18:55:00Z","v":3386,"vw":68.335638},{"c":68.38,"h":68.38,"l":68.31,"n":41,"o":68.31,"t":"2026-10-15T19:00:00Z","v":1243,"vw":68.36},{"c":68.36,"h":68.36,"l":68.35,"n":31,"o":68.36,"t":"2026-10-15T19:05:00Z","v":2205,"vw":68.357188},{"c":68.39,"h":68.4,"l":68.32,"n":26,"o":68.4,"t":"2026-10-15T19:10:00Z","v":594,"vw":68.375},{"c":68.415,"h":68.425,"l":68.38,"n":71,"o":68.39,"t":"2026-10-15T19:15:00Z","v":1941,"vw":68.398182},{"c":68.53,"h":68.53,"l":68.47,"n":100,"o":68.47,"t":"2026-10-15T19:20:00Z","v":1554,"vw":68.508},{"c":68.5,"h":68.51,"l":68.49,"n":63,"o":68.49,"t":"2026-10-15T19:25:00Z","v":1408,"vw":68.495},{"c":68.53,"h":68.53,"l":68.53,"n":36,"o":68.53,"t":"2026-10-15T19:30:00Z","v":569,"vw":68.53},{"c":68.355,"h":68.63,"l":68.34,"n":193,"o":68.545,"t":"2026-10-15T19:35:00Z","v":10215,"vw":68.523059},{"c":68.16,"h":68.32,"l":68.15,"n":191,"o":68.32,"t":"2026-10-15T19:40:00Z","v":6681,"vw":68.200504},{"c":68.15,"h":68.49,"l":68.15,"n":259,"o":68.15,"t":"2026-10-15T19:45:00Z","v":16328,"vw":68.22677},{"c":67.79,"h":68.12,"l":67.79,"n":170,"o":68.12,"t":"2026-10-15T19:50:00Z","v":5585,"vw":67.93369},{"c":67.75,"h":67.93,"l":67.72,"n":556,"o":67.8,"t":"2026-10-15T19:55:00Z","v":15913,"vw":67.803087},{"c":67.75,"h":67.75,"l":67.75,"n":23,"o":67.75,"t":"2026-10-15T20:00:00Z","v":38790,"vw":67.75},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-15T20:20:00Z","v":145,"vw":67.67},{"c":68.205,"h":68.205,"l":68.07,"n":10,"o":68.07,"t":"2026-10-16T13:30:00Z","v":5090,"vw":68.072657},{"c":68.12,"h":68.12,"l":67.85,"n":17,"o":67.85,"t":"2026-10-16T13:35:00Z","v":546,"vw":68.042},{"c":68.5526,"h":68.5526,"l":68.46,"n":16,"o":68.46,"t":"2026-10-16T13:40:00Z","v":342,"vw":68.521733},{"c":68.24,"h":68.24,"l":68.24,"n":12,"o":68.24,"t":"2026-10-16T13:45:00Z","v":189,"vw":68.24},{"c":68.62,"h":68.62,"l":68.62,"n":51,"o":68.62,"t":"2026-10-16T13:50:00Z","v":691,"vw":68.62},{"c":68.71,"h":68.71,"l":68.67,"n":28,"o":68.67,"t":"2026-10-16T13:55:00Z","v":982,"vw":68.696363},{"c":69,"h":69.21,"l":68.945,"n":78,"o":69,"t":"2026-10-16T14:00:00Z","v":2850,"vw":69.02267},{"c":68.7725,"h":69.05,"l":68.695,"n":63,"o":68.95,"t":"2026-10-16T14:05:00Z","v":4643,"vw":68.838593},{"c":68.56,"h":68.98,"l":68.5,"n":43,"o":68.56,"t":"2026-10-16T14:10:00Z","v":3889,"vw":68.586806},{"c":68.795,"h":68.795,"l":68.7,"n":20,"o":68.72,"t":"2026-10-16T14:15:00Z","v":2405,"vw":68.707372},{"c":68.99,"h":68.99,"l":68.99,"n":23,"o":68.99,"t":"2026-10-16T14:20:00Z","v":579,"vw":68.99},{"c":68.8,"h":68.96,"l":68.8,"n":52,"o":68.96,"t":"2026-10-16T14:25:00Z","v":1273,"vw":68.854349},{"c":68.82,"h":68.875,"l":68.82,"n":12,"o":68.875,"t":"2026-10-16T14:35:00Z","v":368,"vw":68.856667},{"c":68.84,"h":68.84,"l":68.735,"n":70,"o":68.735,"t":"2026-10-16T14:45:00Z","v":2633,"vw":68.8245},{"c":69.01,"h":69.01,"l":68.99,"n":55,"o":68.99,"t":"2026-10-16T14:50:00Z","v":928,"vw":69},{"c":68.97,"h":69.1,"l":68.88,"n":32,"o":69.005,"t":"2026-10-16T14:55:00Z","v":3147,"vw":68.978195},{"c":68.97,"h":69.05,"l":68.94,"n":63,"o":68.95,"t":"2026-10-16T15:00:00Z","v":3472,"vw":69.009876},{"c":68.97,"h":68.97,"l":68.96,"n":44,"o":68.96,"t":"2026-10-16T15:10:00Z","v":1056,"vw":68.9675},{"c":69,"h":69.045,"l":68.9289,"n":63,"o":69.01,"t":"2026-10-16T15:15:00Z","v":3163,"vw":68.977023},{"c":69.06,"h":69.165,"l":69.05,"n":133,"o":69.14,"t":"2026-10-16T15:25:00Z","v":6814,"vw":69.093861},{"c":68.99,"h":68.99,"l":68.99,"n":14,"o":68.99,"t":"2026-10-16T15:40:00Z","v":255,"vw":68.99},{"c":68.9992,"h":68.9992,"l":68.86,"n":4,"o":68.86,"t":"2026-10-16T15:50:00Z","v":916,"vw":68.983524},{"c":68.765,"h":68.83,"l":68.765,"n":29,"o":68.83,"t":"2026-10-16T15:55:00Z","v":474,"vw":68.7975},{"c":68.695,"h":68.8469,"l":68.695,"n":10,"o":68.8469,"t":"2026-10-16T16:00:00Z","v":309,"vw":68.78614},{"c":68.685,"h":68.76,"l":68.685,"n":127,"o":68.74,"t":"2026-10-16T16:10:00Z","v":2612,"vw":68.733624},{"c":68.67,"h":68.67,"l":68.67,"n":2,"o":68.67,"t":"2026-10-16T16:25:00Z","v":139,"vw":68.67},{"c":68.42,"h":68.54,"l":68.42,"n":41,"o":68.54,"t":"2026-10-16T16:30:00Z","v":743,"vw":68.5},{"c":68.42,"h":68.42,"l":68.42,"n":11,"o":68.42,"t":"2026-10-16T16:35:00Z","v":594,"vw":68.42},{"c":68.275,"h":68.465,"l":68.275,"n":72,"o":68.465,"t":"2026-10-16T16:40:00Z","v":1718,"vw":68.3725},{"c":68.45,"h":68.46,"l":68.41,"n":29,"o":68.41,"t":"2026-10-16T16:45:00Z","v":1213,"vw":68.437792},{"c":68.29,"h":68.29,"l":68.18,"n":59,"o":68.18,"t":"2026-10-16T16:50:00Z","v":1277,"vw":68.255},{"c":68.15,"h":68.1692,"l":68.15,"n":16,"o":68.1692,"t":"2026-10-16T17:00:00Z","v":530,"vw":68.163714},{"c":68.22,"h":68.22,"l":68.21,"n":28,"o":68.21,"t":"2026-10-16T17:10:00Z","v":696,"vw":68.215764},{"c":68.28,"h":68.28,"l":68.22,"n":75,"o":68.24,"t":"2026-10-16T17:25:00Z","v":1495,"vw":68.253952},{"c":68.14,"h":68.185,"l":68.14,"n":15,"o":68.185,"t":"2026-10-16T17:30:00Z","v":570,"vw":68.149},{"c":68.28,"h":68.31,"l":68.1779,"n":69,"o":68.1779,"t":"2026-10-16T17:35:00Z","v":2478,"vw":68.279951},{"c":68.225,"h":68.33,"l":68.225,"n":39,"o":68.33,"t":"2026-10-16T17:40:00Z","v":1163,"vw":68.281782},{"c":68.17,"h":68.17,"l":68.17,"n":33,"o":68.17,"t":"2026-10-16T17:50:00Z","v":736,"vw":68.17},{"c":68.11,"h":68.1408,"l":68.1,"n":31,"o":68.1408,"t":"2026-10-16T17:55:00Z","v":1360,"vw":68.11624},{"c":68.06,"h":68.06,"l":68.06,"n":17,"o":68.06,"t":"2026-10-16T18:00:00Z","v":424,"vw":68.06},{"c":68.23,"h":68.23,"l":68.075,"n":48,"o":68.075,"t":"2026-10-16T18:05:00Z","v":1336,"vw":68.166851},{"c":68.255,"h":68.255,"l":68.255,"n":7,"o":68.255,"t":"2026-10-16T18:15:00Z","v":135,"vw":68.255},{"c":68.2,"h":68.2,"l":68.2,"n":5,"o":68.2,"t":"2026-10-16T18:20:00Z","v":508,"vw":68.2},{"c":68.38,"h":68.5,"l":68.32,"n":223,"o":68.37,"t":"2026-10-16T18:25:00Z","v":7213,"vw":68.411178},{"c":68.44,"h":68.44,"l":68.44,"n":13,"o":68.44,"t":"2026-10-16T18:30:00Z","v":154,"vw":68.44},{"c":68.53,"h":68.54,"l":68.455,"n":67,"o":68.455,"t":"2026-10-16T18:40:00Z","v":3235,"vw":68.513379},{"c":68.48,"h":68.57,"l":68.48,"n":44,"o":68.57,"t":"2026-10-16T18:45:00Z","v":1178,"vw":68.510265},{"c":68.55,"h":68.55,"l":68.55,"n":35,"o":68.55,"t":"2026-10-16T18:55:00Z","v":941,"vw":68.55},{"c":68.55,"h":68.55,"l":68.55,"n":12,"o":68.55,"t":"2026-10-16T19:00:00Z","v":162,"vw":68.55},{"c":68.4628,"h":68.52,"l":68.4628,"n":16,"o":68.52,"t":"2026-10-16T19:05:00Z","v":272,"vw":68.490702},{"c":68.64,"h":68.64,"l":68.53,"n":69,"o":68.53,"t":"2026-10-16T19:10:00Z","v":1254,"vw":68.6},{"c":68.54,"h":68.59,"l":68.5,"n":104,"o":68.59,"t":"2026-10-16T19:15:00Z","v":6730,"vw":68.504902},{"c":68.64,"h":68.64,"l":68.57,"n":61,"o":68.57,"t":"2026-10-16T19:20:00Z","v":2436,"vw":68.602257},{"c":68.65,"h":68.68,"l":68.64,"n":82,"o":68.64,"t":"2026-10-16T19:30:00Z","v":1588,"vw":68.656347},{"c":68.63,"h":68.65,"l":68.53,"n":70,"o":68.65,"t":"2026-10-16T19:35:00Z","v":1855,"vw":68.588889},{"c":68.66,"h":68.66,"l":68.62,"n":83,"o":68.62,"t":"2026-10-16T19:40:00Z","v":2083,"vw":68.63216},{"c":68.61,"h":68.68,"l":68.61,"n":97,"o":68.68,"t":"2026-10-16T19:45:00Z","v":2680,"vw":68.654},{"c":68.59,"h":68.73,"l":68.59,"n":50,"o":68.66,"t":"2026-10-16T19:50:00Z","v":1914,"vw":68.631697},{"c":68.41,"h":68.67,"l":68.4,"n":425,"o":68.67,"t":"2026-10-16T19:55:00Z","v":11668,"vw":68.469814},{"c":68.41,"h":68.41,"l":68.41,"n":27,"o":68.41,"t":"2026-10-16T20:00:00Z","v":42537,"vw":68.41},{"c":68.75,"h":68.75,"l":68.54,"n":23,"o":68.54,"t":"2026-10-19T13:30:00Z","v":1303,"vw":68.571157},{"c":68.06,"h":68.06,"l":68.06,"n":2,"o":68.06,"t":"2026-10-19T13:35:00Z","v":250,"vw":68.06},{"c":68.335,"h":68.335,"l":68.335,"n":7,"o":68.335,"t":"2026-10-19T13:40:00Z","v":110,"vw":68.335},{"c":68.055,"h":68.335,"l":67.6292,"n":16,"o":67.6292,"t":"2026-10-19T13:45:00Z","v":1412,"vw":67.959941},{"c":68.01,"h":68.01,"l":68.01,"n":5,"o":68.01,"t":"2026-10-19T13:50:00Z","v":117,"vw":68.01},{"c":67.86,"h":67.86,"l":67.86,"n":5,"o":67.86,"t":"2026-10-19T14:00:00Z","v":445,"vw":67.86},{"c":68.36,"h":68.36,"l":67.95,"n":45,"o":67.96,"t":"2026-10-19T14:10:00Z","v":1407,"vw":68.124013},{"c":68.32,"h":68.41,"l":68.32,"n":18,"o":68.41,"t":"2026-10-19T14:20:00Z","v":652,"vw":68.38615},{"c":68.12,"h":68.385,"l":68.03,"n":29,"o":68.03,"t":"2026-10-19T14:25:00Z","v":1018,"vw":68.272273},{"c":68.03,"h":68.04,"l":68.03,"n":16,"o":68.04,"t":"2026-10-19T14:30:00Z","v":452,"vw":68.035},{"c":68.01,"h":68.01,"l":68.01,"n":12,"o":68.01,"t":"2026-10-19T14:35:00Z","v":122,"vw":68.01},{"c":67.95,"h":67.95,"l":67.95,"n":9,"o":67.95,"t":"2026-10-19T14:40:00Z","v":144,"vw":67.95},{"c":68.06,"h":68.125,"l":68.06,"n":4,"o":68.125,"t":"2026-10-19T15:00:00Z","v":254,"vw":68.0925},{"c":68.3,"h":68.3,"l":68.3,"n":38,"o":68.3,"t":"2026-10-19T15:05:00Z","v":661,"vw":68.3},{"c":68.4175,"h":68.4175,"l":68.4175,"n":14,"o":68.4175,"t":"2026-10-19T15:10:00Z","v":265,"vw":68.4175},{"c":68.27,"h":68.425,"l":68.19,"n":62,"o":68.41,"t":"2026-10-19T15:15:00Z","v":2137,"vw":68.352202},{"c":68.345,"h":68.345,"l":68.345,"n":12,"o":68.345,"t":"2026-10-19T15:20:00Z","v":2575,"vw":68.345},{"c":68.345,"h":68.345,"l":68.345,"n":5,"o":68.345,"t":"2026-10-19T15:25:00Z","v":120,"vw":68.345},{"c":68.31,"h":68.31,"l":68.31,"n":9,"o":68.31,"t":"2026-10-19T15:30:00Z","v":234,"vw":68.31},{"c":68.42,"h":68.42,"l":68.42,"n":23,"o":68.42,"t":"2026-10-19T15:35:00Z","v":533,"vw":68.42},{"c":68.42,"h":68.42,"l":68.42,"n":21,"o":68.42,"t":"2026-10-19T15:40:00Z","v":395,"vw":68.42},{"c":68.3575,"h":68.3575,"l":68.34,"n":15,"o":68.34,"t":"2026-10-19T15:45:00Z","v":897,"vw":68.344184},{"c":68.19,"h":68.19,"l":68.14,"n":67,"o":68.14,"t":"2026-10-19T16:00:00Z","v":1973,"vw":68.164907},{"c":68.17,"h":68.19,"l":68.17,"n":14,"o":68.19,"t":"2026-10-19T16:05:00Z","v":735,"vw":68.172985},{"c":68.165,"h":68.165,"l":68.165,"n":9,"o":68.165,"t":"2026-10-19T16:10:00Z","v":172,"vw":68.165},{"c":68.66,"h":68.66,"l":68.31,"n":101,"o":68.31,"t":"2026-10-19T16:20:00Z","v":4942,"vw":68.486852},{"c":68.665,"h":68.665,"l":68.665,"n":5,"o":68.665,"t":"2026-10-19T16:25:00Z","v":114,"vw":68.665},{"c":68.66,"h":68.66,"l":68.66,"n":32,"o":68.66,"t":"2026-10-19T16:30:00Z","v":618,"vw":68.66},{"c":68.6,"h":68.66,"l":68.6,"n":7,"o":68.66,"t":"2026-10-19T16:35:00Z","v":255,"vw":68.63},{"c":68.51,"h":68.51,"l":68.51,"n":32,"o":68.51,"t":"2026-10-19T16:40:00Z","v":1264,"vw":68.51},{"c":68.43,"h":68.445,"l":68.41,"n":33,"o":68.41,"t":"2026-10-19T16:45:00Z","v":1706,"vw":68.432491},{"c":68.5,"h":68.5,"l":68.5,"n":9,"o":68.5,"t":"2026-10-19T16:55:00Z","v":139,"vw":68.5},{"c":68.32,"h":68.455,"l":68.32,"n":34,"o":68.455,"t":"2026-10-19T17:05:00Z","v":962,"vw":68.361814},{"c":68.43,"h":68.435,"l":68.43,"n":7,"o":68.435,"t":"2026-10-19T17:20:00Z","v":975,"vw":68.434477},{"c":68.38,"h":68.38,"l":68.38,"n":6,"o":68.38,"t":"2026-10-19T17:30:00Z","v":228,"vw":68.38},{"c":68.38,"h":68.38,"l":68.38,"n":16,"o":68.38,"t":"2026-10-19T17:35:00Z","v":378,"vw":68.38},{"c":68.42,"h":68.42,"l":68.34,"n":43,"o":68.34,"t":"2026-10-19T17:40:00Z","v":1221,"vw":68.379439},{"c":68.385,"h":68.385,"l":68.385,"n":16,"o":68.385,"t":"2026-10-19T17:45:00Z","v":179,"vw":68.385},{"c":68.385,"h":68.385,"l":68.385,"n":7,"o":68.385,"t":"2026-10-19T17:50:00Z","v":118,"vw":68.385},{"c":68.36,"h":68.38,"l":68.36,"n":24,"o":68.38,"t":"2026-10-19T18:05:00Z","v":672,"vw":68.373333},{"c":68.36,"h":68.36,"l":68.36,"n":10,"o":68.36,"t":"2026-10-19T18:10:00Z","v":146,"vw":68.36},{"c":68.41,"h":68.41,"l":68.32,"n":54,"o":68.32,"t":"2026-10-19T18:15:00Z","v":1018,"vw":68.372688},{"c":68.41,"h":68.41,"l":68.41,"n":19,"o":68.41,"t":"2026-10-19T18:20:00Z","v":478,"vw":68.41},{"c":68.44,"h":68.44,"l":68.35,"n":29,"o":68.35,"t":"2026-10-19T18:25:00Z","v":833,"vw":68.384},{"c":68.26,"h":68.4014,"l":68.26,"n":92,"o":68.4014,"t":"2026-10-19T18:45:00Z","v":2841,"vw":68.329275},{"c":68.205,"h":68.205,"l":68.205,"n":15,"o":68.205,"t":"2026-10-19T18:50:00Z","v":170,"vw":68.205},{"c":68.15,"h":68.2,"l":68.15,"n":20,"o":68.2,"t":"2026-10-19T18:55:00Z","v":519,"vw":68.162376},{"c":68.19,"h":68.23,"l":68.19,"n":49,"o":68.23,"t":"2026-10-19T19:00:00Z","v":1149,"vw":68.21375},{"c":68.13,"h":68.14,"l":68.13,"n":35,"o":68.14,"t":"2026-10-19T19:05:00Z","v":768,"vw":68.132525},{"c":68.25,"h":68.25,"l":68.155,"n":106,"o":68.155,"t":"2026-10-19T19:15:00Z","v":3797,"vw":68.214684},{"c":68.26,"h":68.26,"l":68.25,"n":92,"o":68.26,"t":"2026-10-19T19:20:00Z","v":2144,"vw":68.25625},{"c":68.175,"h":68.175,"l":68.175,"n":13,"o":68.175,"t":"2026-10-19T19:25:00Z","v":205,"vw":68.175},{"c":68.17,"h":68.17,"l":68.17,"n":18,"o":68.17,"t":"2026-10-19T19:30:00Z","v":306,"vw":68.17},{"c":68.1,"h":68.1,"l":68.1,"n":12,"o":68.1,"t":"2026-10-19T19:35:00Z","v":173,"vw":68.1},{"c":68.15,"h":68.155,"l":68.01,"n":254,"o":68.155,"t":"2026-10-19T19:40:00Z","v":6759,"vw":68.101547},{"c":68.11,"h":68.11,"l":68.11,"n":30,"o":68.11,"t":"2026-10-19T19:45:00Z","v":569,"vw":68.11},{"c":67.97,"h":68.06,"l":67.97,"n":202,"o":68.05,"t":"2026-10-19T19:50:00Z","v":5372,"vw":67.9953},{"c":67.55,"h":67.96,"l":67.37,"n":993,"o":67.89,"t":"2026-10-19T19:55:00Z","v":36346,"vw":67.633247},{"c":67.52,"h":67.63,"l":67.52,"n":30,"o":67.63,"t":"2026-10-19T20:00:00Z","v":101702,"vw":67.520112},{"c":68.18,"h":68.18,"l":67.35,"n":25,"o":67.95,"t":"2026-10-20T13:30:00Z","v":5252,"vw":67.960702},{"c":68.72,"h":68.73,"l":68.33,"n":9,"o":68.72,"t":"2026-10-20T13:40:00Z","v":603,"vw":68.593333},{"c":68.025,"h":68.5399,"l":68.025,"n":17,"o":68.53,"t":"2026-10-20T13:45:00Z","v":2166,"vw":68.086715},{"c":68.63,"h":68.63,"l":68.63,"n":5,"o":68.63,"t":"2026-10-20T13:55:00Z","v":199,"vw":68.63},{"c":68.335,"h":68.63,"l":68.27,"n":31,"o":68.63,"t":"2026-10-20T14:00:00Z","v":953,"vw":68.351415},{"c":68.31,"h":68.38,"l":68.31,"n":9,"o":68.38,"t":"2026-10-20T14:05:00Z","v":1733,"vw":68.349144},{"c":68.33,"h":68.545,"l":68.32,"n":24,"o":68.545,"t":"2026-10-20T14:10:00Z","v":938,"vw":68.361675},{"c":68.6,"h":68.6,"l":68.19,"n":64,"o":68.19,"t":"2026-10-20T14:15:00Z","v":1824,"vw":68.374067},{"c":69.18,"h":69.18,"l":68.79,"n":23,"o":68.79,"t":"2026-10-20T14:20:00Z","v":1342,"vw":68.976191},{"c":69.11,"h":69.11,"l":69.04,"n":12,"o":69.04,"t":"2026-10-20T14:25:00Z","v":1329,"vw":69.104431},{"c":69.095,"h":69.32,"l":68.975,"n":65,"o":69.32,"t":"2026-10-20T14:30:00Z","v":1695,"vw":69.193063},{"c":69.05,"h":69.08,"l":68.86,"n":18,"o":69.08,"t":"2026-10-20T14:35:00Z","v":1018,"vw":69.011351},{"c":69,"h":69.03,"l":69,"n":27,"o":69.03,"t":"2026-10-20T14:45:00Z","v":690,"vw":69.018333},{"c":69.28,"h":69.32,"l":69.125,"n":105,"o":69.125,"t":"2026-10-20T14:55:00Z","v":3272,"vw":69.248488},{"c":69.36,"h":69.42,"l":69.36,"n":62,"o":69.42,"t":"2026-10-20T15:00:00Z","v":2175,"vw":69.388636},{"c":69.38,"h":69.45,"l":69.38,"n":118,"o":69.42,"t":"2026-10-20T15:10:00Z","v":2337,"vw":69.402747},{"c":69.47,"h":69.51,"l":69.355,"n":90,"o":69.38,"t":"2026-10-20T15:15:00Z","v":4546,"vw":69.447031},{"c":69.56,"h":69.56,"l":69.56,"n":45,"o":69.56,"t":"2026-10-20T15:20:00Z","v":720,"vw":69.56},{"c":69.59,"h":69.61,"l":69.59,"n":26,"o":69.61,"t":"2026-10-20T15:25:00Z","v":638,"vw":69.6},{"c":69.43,"h":69.49,"l":69.43,"n":40,"o":69.48,"t":"2026-10-20T15:30:00Z","v":1011,"vw":69.474286},{"c":69.35,"h":69.42,"l":69.35,"n":12,"o":69.42,"t":"2026-10-20T15:35:00Z","v":243,"vw":69.385},{"c":69.59,"h":69.59,"l":69.59,"n":7,"o":69.59,"t":"2026-10-20T15:40:00Z","v":313,"vw":69.59},{"c":69.44,"h":69.7146,"l":69.44,"n":21,"o":69.7146,"t":"2026-10-20T15:55:00Z","v":644,"vw":69.623067},{"c":69.43,"h":69.44,"l":69.43,"n":33,"o":69.44,"t":"2026-10-20T16:00:00Z","v":742,"vw":69.438},{"c":69.46,"h":69.46,"l":69.46,"n":19,"o":69.46,"t":"2026-10-20T16:10:00Z","v":722,"vw":69.46},{"c":69.35,"h":69.39,"l":69.35,"n":41,"o":69.39,"t":"2026-10-20T16:15:00Z","v":1066,"vw":69.3725},{"c":69.36,"h":69.36,"l":69.35,"n":21,"o":69.35,"t":"2026-10-20T16:25:00Z","v":466,"vw":69.355},{"c":69.25,"h":69.27,"l":69.25,"n":47,"o":69.27,"t":"2026-10-20T16:45:00Z","v":598,"vw":69.26},{"c":69.06,"h":69.19,"l":69.06,"n":59,"o":69.19,"t":"2026-10-20T16:50:00Z","v":1317,"vw":69.093834},{"c":69.16,"h":69.16,"l":69.16,"n":5,"o":69.16,"t":"2026-10-20T17:00:00Z","v":108,"vw":69.16},{"c":69.205,"h":69.205,"l":69.205,"n":4,"o":69.205,"t":"2026-10-20T17:05:00Z","v":139,"vw":69.205},{"c":69.15,"h":69.15,"l":69.15,"n":10,"o":69.15,"t":"2026-10-20T17:15:00Z","v":170,"vw":69.15},{"c":69.2799,"h":69.2799,"l":69.2799,"n":7,"o":69.2799,"t":"2026-10-20T17:20:00Z","v":360,"vw":69.2799},{"c":69.0975,"h":69.0975,"l":69.0975,"n":13,"o":69.0975,"t":"2026-10-20T17:25:00Z","v":618,"vw":69.0975},{"c":69.135,"h":69.18,"l":69.135,"n":87,"o":69.18,"t":"2026-10-20T17:35:00Z","v":1622,"vw":69.155964},{"c":69.22,"h":69.225,"l":69.22,"n":17,"o":69.225,"t":"2026-10-20T18:05:00Z","v":293,"vw":69.2225},{"c":69.31,"h":69.31,"l":69.21,"n":67,"o":69.21,"t":"2026-10-20T18:10:00Z","v":1364,"vw":69.264054},{"c":69.385,"h":69.385,"l":69.385,"n":7,"o":69.385,"t":"2026-10-20T18:15:00Z","v":151,"vw":69.385},{"c":69.25,"h":69.25,"l":69.25,"n":31,"o":69.25,"t":"2026-10-20T18:20:00Z","v":835,"vw":69.25},{"c":69.2722,"h":69.2722,"l":69.2722,"n":5,"o":69.2722,"t":"2026-10-20T18:25:00Z","v":269,"vw":69.2722},{"c":69.24,"h":69.25,"l":69.24,"n":35,"o":69.25,"t":"2026-10-20T18:35:00Z","v":801,"vw":69.248},{"c":69.25,"h":69.25,"l":69.25,"n":21,"o":69.25,"t":"2026-10-20T18:40:00Z","v":471,"vw":69.25},{"c":69.26,"h":69.26,"l":69.26,"n":35,"o":69.26,"t":"2026-10-20T18:55:00Z","v":576,"vw":69.26},{"c":69.3245,"h":69.3245,"l":69.3245,"n":16,"o":69.3245,"t":"2026-10-20T19:05:00Z","v":143,"vw":69.3245},{"c":69.29,"h":69.31,"l":69.29,"n":44,"o":69.31,"t":"2026-10-20T19:10:00Z","v":1009,"vw":69.294},{"c":69.21,"h":69.26,"l":69.21,"n":71,"o":69.26,"t":"2026-10-20T19:15:00Z","v":1092,"vw":69.2375},{"c":69.15,"h":69.21,"l":69.15,"n":34,"o":69.21,"t":"2026-10-20T19:20:00Z","v":631,"vw":69.17},{"c":69.19,"h":69.23,"l":69.19,"n":49,"o":69.23,"t":"2026-10-20T19:30:00Z","v":692,"vw":69.203333},{"c":69.13,"h":69.2,"l":69.13,"n":69,"o":69.2,"t":"2026-10-20T19:35:00Z","v":1450,"vw":69.1525},{"c":69.19,"h":69.19,"l":69.11,"n":90,"o":69.11,"t":"2026-10-20T19:40:00Z","v":2475,"vw":69.156582},{"c":69.18,"h":69.27,"l":69.17,"n":247,"o":69.26,"t":"2026-10-20T19:50:00Z","v":4225,"vw":69.232308},{"c":69,"h":69.13,"l":68.93,"n":656,"o":69.12,"t":"2026-10-20T19:55:00Z","v":13931,"vw":69.033708},{"c":68.99,"h":68.99,"l":68.99,"n":32,"o":68.99,"t":"2026-10-20T20:00:00Z","v":44513,"vw":68.99},{"c":68.98,"h":68.98,"l":68.98,"n":12,"o":68.98,"t":"2026-10-21T13:30:00Z","v":556,"vw":68.98},{"c":69.055,"h":69.055,"l":69.055,"n":8,"o":69.055,"t":"2026-10-21T13:35:00Z","v":461,"vw":69.055},{"c":69.055,"h":69.055,"l":69.055,"n":1,"o":69.055,"t":"2026-10-21T13:40:00Z","v":100,"vw":69.055},{"c":69.05,"h":69.05,"l":69.05,"n":11,"o":69.05,"t":"2026-10-21T13:55:00Z","v":273,"vw":69.05},{"c":68.93,"h":68.93,"l":68.93,"n":10,"o":68.93,"t":"2026-10-21T14:00:00Z","v":204,"vw":68.93},{"c":68.67,"h":68.815,"l":68.67,"n":43,"o":68.815,"t":"2026-10-21T14:10:00Z","v":786,"vw":68.756364},{"c":68.85,"h":68.85,"l":68.85,"n":11,"o":68.85,"t":"2026-10-21T14:15:00Z","v":450,"vw":68.85},{"c":68.71,"h":68.71,"l":68.71,"n":6,"o":68.71,"t":"2026-10-21T14:25:00Z","v":120,"vw":68.71},{"c":68.44,"h":68.705,"l":68.44,"n":14,"o":68.705,"t":"2026-10-21T14:30:00Z","v":478,"vw":68.528333},{"c":68.75,"h":68.75,"l":68.725,"n":20,"o":68.725,"t":"2026-10-21T14:35:00Z","v":430,"vw":68.739796},{"c":68.755,"h":68.755,"l":68.755,"n":9,"o":68.755,"t":"2026-10-21T14:40:00Z","v":163,"vw":68.755},{"c":68.755,"h":68.755,"l":68.755,"n":6,"o":68.755,"t":"2026-10-21T14:45:00Z","v":591,"vw":68.755},{"c":68.88,"h":68.9998,"l":68.76,"n":32,"o":68.76,"t":"2026-10-21T14:50:00Z","v":1910,"vw":68.917115},{"c":68.6725,"h":68.885,"l":68.6725,"n":56,"o":68.88,"t":"2026-10-21T14:55:00Z","v":1600,"vw":68.795625},{"c":68.6,"h":68.6,"l":68.6,"n":22,"o":68.6,"t":"2026-10-21T15:05:00Z","v":454,"vw":68.6},{"c":68.555,"h":68.555,"l":68.555,"n":5,"o":68.555,"t":"2026-10-21T15:15:00Z","v":123,"vw":68.555},{"c":68.535,"h":68.715,"l":68.535,"n":31,"o":68.56,"t":"2026-10-21T15:20:00Z","v":1284,"vw":68.614706},{"c":68.69,"h":68.69,"l":68.61,"n":55,"o":68.61,"t":"2026-10-21T15:25:00Z","v":1380,"vw":68.642323},{"c":68.63,"h":68.63,"l":68.63,"n":10,"o":68.63,"t":"2026-10-21T15:40:00Z","v":181,"vw":68.63},{"c":68.6999,"h":68.6999,"l":68.6999,"n":5,"o":68.6999,"t":"2026-10-21T15:45:00Z","v":170,"vw":68.6999},{"c":68.7,"h":68.7,"l":68.69,"n":47,"o":68.69,"t":"2026-10-21T15:50:00Z","v":1224,"vw":68.695},{"c":68.66,"h":68.66,"l":68.66,"n":12,"o":68.66,"t":"2026-10-21T15:55:00Z","v":388,"vw":68.66},{"c":68.77,"h":68.775,"l":68.77,"n":5,"o":68.775,"t":"2026-10-21T16:00:00Z","v":277,"vw":68.7725},{"c":68.75,"h":68.75,"l":68.75,"n":18,"o":68.75,"t":"2026-10-21T16:05:00Z","v":478,"vw":68.75},{"c":68.765,"h":68.765,"l":68.755,"n":16,"o":68.755,"t":"2026-10-21T16:10:00Z","v":680,"vw":68.76},{"c":68.7004,"h":68.7004,"l":68.7004,"n":8,"o":68.7004,"t":"2026-10-21T16:15:00Z","v":653,"vw":68.7004},{"c":68.74,"h":68.74,"l":68.68,"n":61,"o":68.7,"t":"2026-10-21T16:20:00Z","v":1664,"vw":68.716667},{"c":68.76,"h":68.76,"l":68.76,"n":31,"o":68.76,"t":"2026-10-21T16:25:00Z","v":734,"vw":68.76},{"c":68.83,"h":68.83,"l":68.665,"n":81,"o":68.665,"t":"2026-10-21T16:35:00Z","v":1805,"vw":68.764091},{"c":68.659,"h":68.73,"l":68.56,"n":48,"o":68.73,"t":"2026-10-21T16:40:00Z","v":2629,"vw":68.641083},{"c":68.44,"h":68.58,"l":68.44,"n":30,"o":68.58,"t":"2026-10-21T16:45:00Z","v":875,"vw":68.526667},{"c":68.431,"h":68.431,"l":68.431,"n":7,"o":68.431,"t":"2026-10-21T16:50:00Z","v":3186,"vw":68.431},{"c":68.55,"h":68.59,"l":68.4,"n":72,"o":68.43,"t":"2026-10-21T17:05:00Z","v":1539,"vw":68.48},{"c":68.41,"h":68.42,"l":68.41,"n":36,"o":68.41,"t":"2026-10-21T17:15:00Z","v":960,"vw":68.412},{"c":68.46,"h":68.46,"l":68.41,"n":21,"o":68.41,"t":"2026-10-21T17:25:00Z","v":744,"vw":68.428904},{"c":68.465,"h":68.465,"l":68.465,"n":16,"o":68.465,"t":"2026-10-21T17:30:00Z","v":611,"vw":68.465},{"c":68.465,"h":68.5,"l":68.465,"n":30,"o":68.4675,"t":"2026-10-21T17:35:00Z","v":828,"vw":68.477575},{"c":68.38,"h":68.46,"l":68.38,"n":35,"o":68.46,"t":"2026-10-21T17:40:00Z","v":1326,"vw":68.388858},{"c":68.365,"h":68.43,"l":68.36,"n":40,"o":68.36,"t":"2026-10-21T17:50:00Z","v":1293,"vw":68.371429},{"c":68.31,"h":68.31,"l":68.31,"n":18,"o":68.31,"t":"2026-10-21T17:55:00Z","v":360,"vw":68.31},{"c":68.39,"h":68.39,"l":68.27,"n":27,"o":68.27,"t":"2026-10-21T18:10:00Z","v":1016,"vw":68.350006},{"c":68.39,"h":68.45,"l":68.39,"n":15,"o":68.45,"t":"2026-10-21T18:15:00Z","v":451,"vw":68.426},{"c":68.51,"h":68.51,"l":68.39,"n":122,"o":68.39,"t":"2026-10-21T18:20:00Z","v":4008,"vw":68.462105},{"c":68.47,"h":68.56,"l":68.47,"n":36,"o":68.56,"t":"2026-10-21T18:30:00Z","v":1200,"vw":68.520017},{"c":68.51,"h":68.51,"l":68.51,"n":8,"o":68.51,"t":"2026-10-21T18:35:00Z","v":221,"vw":68.51},{"c":68.47,"h":68.47,"l":68.47,"n":25,"o":68.47,"t":"2026-10-21T18:40:00Z","v":399,"vw":68.47},{"c":68.43,"h":68.43,"l":68.37,"n":62,"o":68.43,"t":"2026-10-21T18:45:00Z","v":1315,"vw":68.408},{"c":68.195,"h":68.24,"l":68.195,"n":43,"o":68.24,"t":"2026-10-21T18:55:00Z","v":781,"vw":68.217727},{"c":68.11,"h":68.11,"l":67.98,"n":45,"o":67.98,"t":"2026-10-21T19:00:00Z","v":854,"vw":68.045},{"c":68.1,"h":68.105,"l":68.03,"n":27,"o":68.03,"t":"2026-10-21T19:05:00Z","v":524,"vw":68.07875},{"c":67.97,"h":68,"l":67.91,"n":52,"o":67.96,"t":"2026-10-21T19:10:00Z","v":2423,"vw":67.972583},{"c":68.1539,"h":68.1539,"l":68.09,"n":15,"o":68.09,"t":"2026-10-21T19:15:00Z","v":512,"vw":68.137925},{"c":68.21,"h":68.21,"l":68.21,"n":20,"o":68.21,"t":"2026-10-21T19:20:00Z","v":503,"vw":68.21},{"c":68.225,"h":68.28,"l":68.225,"n":55,"o":68.27,"t":"2026-10-21T19:25:00Z","v":1162,"vw":68.269375},{"c":68.25,"h":68.27,"l":68.25,"n":27,"o":68.27,"t":"2026-10-21T19:30:00Z","v":712,"vw":68.26},{"c":68.25,"h":68.25,"l":68.25,"n":21,"o":68.25,"t":"2026-10-21T19:35:00Z","v":412,"vw":68.25},{"c":68.29,"h":68.29,"l":68.25,"n":98,"o":68.25,"t":"2026-10-21T19:40:00Z","v":2033,"vw":68.279733},{"c":68.315,"h":68.315,"l":68.315,"n":54,"o":68.315,"t":"2026-10-21T19:45:00Z","v":1044,"vw":68.315},{"c":68.28,"h":68.29,"l":68.27,"n":137,"o":68.28,"t":"2026-10-21T19:50:00Z","v":8413,"vw":68.280341},{"c":68.425,"h":68.425,"l":68.21,"n":460,"o":68.4,"t":"2026-10-21T19:55:00Z","v":12017,"vw":68.345887},{"c":68.43,"h":68.43,"l":68.43,"n":36,"o":68.43,"t":"2026-10-21T20:00:00Z","v":29839,"vw":68.43}],"history":[{"c":57.83,"h":59.55,"l":57.79,"n":3743,"o":59.32,"t":"2024-10-21T04:00:00Z","v":201772,"vw":58.375115},{"c":57.38,"h":57.87,"l":57.37,"n":2167,"o":57.61,"t":"2024-10-22T04:00:00Z","v":70128,"vw":57.484843},{"c":56.81,"h":57.52,"l":56.4,"n":3761,"o":57,"t":"2024-10-23T04:00:00Z","v":185074,"vw":56.831572},{"c":53.36,"h":56.755,"l":52.51,"n":9826,"o":56.55,"t":"2024-10-24T04:00:00Z","v":552200,"vw":53.675277},{"c":53.13,"h":53.745,"l":52.75,"n":7405,"o":53.55,"t":"2024-10-25T04:00:00Z","v":386472,"vw":53.072321},{"c":53.01,"h":53.605,"l":52.3641,"n":5902,"o":53.2,"t":"2024-10-28T04:00:00Z","v":321372,"vw":52.999018},{"c":52.19,"h":53.28,"l":52.1,"n":6356,"o":52.67,"t":"2024-10-29T04:00:00Z","v":289662,"vw":52.489992},{"c":52.08,"h":53.365,"l":52.061,"n":4041,"o":52.25,"t":"2024-10-30T04:00:00Z","v":150585,"vw":52.505183},{"c":51.7,"h":52.77,"l":51.68,"n":3939,"o":52.2,"t":"2024-10-31T04:00:00Z","v":183134,"vw":52.108587},{"c":50.68,"h":52.475,"l":50.62,"n":4634,"o":52.07,"t":"2024-11-01T04:00:00Z","v":180463,"vw":51.130974},{"c":51.37,"h":51.64,"l":50.1835,"n":5319,"o":50.42,"t":"2024-11-04T05:00:00Z","v":190882,"vw":51.159405},{"c":52.23,"h":52.23,"l":50.92,"n":5585,"o":50.92,"t":"2024-11-05T05:00:00Z","v":207327,"vw":51.949954},{"c":53.4,"h":54,"l":52.66,"n":8259,"o":53,"t":"2024-11-06T05:00:00Z","v":675858,"vw":53.404213},{"c":53.03,"h":54.025,"l":52.81,"n":8117,"o":53.36,"t":"2024-11-07T05:00:00Z","v":290012,"vw":53.176947},{"c":52.68,"h":53.16,"l":52.38,"n":7366,"o":53.16,"t":"2024-11-08T05:00:00Z","v":391500,"vw":52.738018},{"c":52.33,"h":53.01,"l":52.2,"n":6886,"o":52.94,"t":"2024-11-11T05:00:00Z","v":234333,"vw":52.476018},{"c":51.03,"h":52.635,"l":50.92,"n":6528,"o":52,"t":"2024-11-12T05:00:00Z","v":258692,"vw":51.528377},{"c":50.59,"h":51.36,"l":50.355,"n":7077,"o":51.32,"t":"2024-11-13T05:00:00Z","v":276075,"vw":50.780103},{"c":50.07,"h":50.76,"l":49.89,"n":7323,"o":50.57,"t":"2024-11-14T05:00:00Z","v":389430,"vw":50.24825},{"c":49.96,"h":50.47,"l":49.3552,"n":7280,"o":50.31,"t":"2024-11-15T05:00:00Z","v":317873,"vw":49.831434},{"c":50.18,"h":50.94,"l":49.54,"n":8121,"o":49.81,"t":"2024-11-18T05:00:00Z","v":244409,"vw":50.310135},{"c":50.5,"h":50.515,"l":49.4,"n":5166,"o":49.86,"t":"2024-11-19T05:00:00Z","v":207888,"vw":50.233292},{"c":50.12,"h":50.7236,"l":49.93,"n":6068,"o":50.22,"t":"2024-11-20T05:00:00Z","v":179602,"vw":50.210595},{"c":49.96,"h":50.21,"l":49.65,"n":5901,"o":50.21,"t":"2024-11-21T05:00:00Z","v":254681,"vw":49.997086},{"c":50.59,"h":50.855,"l":49.985,"n":8168,"o":50.35,"t":"2024-11-22T05:00:00Z","v":316459,"vw":50.561121},{"c":51.4,"h":51.95,"l":51.01,"n":8233,"o":51.01,"t":"2024-11-25T05:00:00Z","v":799409,"vw":51.42171},{"c":51.27,"h":51.3,"l":50.28,"n":5696,"o":51.25,"t":"2024-11-26T05:00:00Z","v":309297,"vw":50.89328},{"c":51,"h":51.955,"l":50.79,"n":6889,"o":51.49,"t":"2024-11-27T05:00:00Z","v":294079,"vw":51.098182},{"c":51.08,"h":51.48,"l":50.42,"n":2989,"o":51.1,"t":"2024-11-29T05:00:00Z","v":148425,"vw":51.035191},{"c":50.91,"h":51.105,"l":50.61,"n":9289,"o":51.08,"t":"2024-12-02T05:00:00Z","v":299321,"vw":50.912599},{"c":50.4,"h":51.26,"l":50.32,"n":4734,"o":51,"t":"2024-12-03T05:00:00Z","v":185391,"vw":50.529245},{"c":49.32,"h":50.52,"l":49.03,"n":5904,"o":50.28,"t":"2024-12-04T05:00:00Z","v":370281,"vw":49.546827},{"c":48.89,"h":49.31,"l":48.45,"n":7168,"o":49.31,"t":"2024-12-05T05:00:00Z","v":299934,"vw":48.775317},{"c":48.29,"h":49.375,"l":48.08,"n":6951,"o":49.31,"t":"2024-12-06T05:00:00Z","v":304059,"vw":48.523773},{"c":48.57,"h":49.16,"l":48.505,"n":7684,"o":48.62,"t":"2024-12-09T05:00:00Z","v":260164,"vw":48.695727},{"c":47.82,"h":48.67,"l":47.65,"n":8026,"o":48.44,"t":"2024-12-10T05:00:00Z","v":271783,"vw":48.018594},{"c":47.45,"h":48.2936,"l":46.84,"n":7915,"o":48.15,"t":"2024-12-11T05:00:00Z","v":338742,"vw":47.359065},{"c":47.1,"h":47.75,"l":46.9,"n":5080,"o":47.45,"t":"2024-12-12T05:00:00Z","v":353556,"vw":47.145168},{"c":46.64,"h":47.1,"l":46.301,"n":5759,"o":47,"t":"2024-12-13T05:00:00Z","v":241326,"vw":46.58702},{"c":47.33,"h":47.81,"l":46.25,"n":7962,"o":46.45,"t":"2024-12-16T05:00:00Z","v":290487,"vw":47.312931},{"c":46.44,"h":47.76,"l":46.21,"n":5824,"o":47.07,"t":"2024-12-17T05:00:00Z","v":343698,"vw":46.627123},{"c":44.12,"h":46.85,"l":44.01,"n":6645,"o":46.7,"t":"2024-12-18T05:00:00Z","v":277468,"vw":44.929355},{"c":43.8,"h":44.86,"l":43.77,"n":7461,"o":44.15,"t":"2024-12-19T05:00:00Z","v":256120,"vw":44.130214},{"c":44.55,"h":45.23,"l":43.5,"n":6891,"o":43.5,"t":"2024-12-20T05:00:00Z","v":753165,"vw":44.419816},{"c":45.06,"h":45.13,"l":44.1,"n":5497,"o":44.55,"t":"2024-12-23T05:00:00Z","v":253016,"vw":44.721086},{"c":45.1,"h":45.13,"l":44.3,"n":2546,"o":44.93,"t":"2024-12-24T05:00:00Z","v":141772,"vw":44.850066},{"c":45.44,"h":45.5,"l":44.455,"n":4432,"o":44.85,"t":"2024-12-26T05:00:00Z","v":198758,"vw":45.222843},{"c":44.75,"h":45.48,"l":44.33,"n":4760,"o":44.98,"t":"2024-12-27T05:00:00Z","v":158538,"vw":44.734099},{"c":44.8,"h":44.95,"l":43.8098,"n":5354,"o":44.64,"t":"2024-12-30T05:00:00Z","v":162910,"vw":44.591765},{"c":44.93,"h":45.36,"l":44.55,"n":5373,"o":45.03,"t":"2024-12-31T05:00:00Z","v":189372,"vw":44.902719},{"c":44.65,"h":45.455,"l":44.19,"n":5288,"o":45.15,"t":"2025-01-02T05:00:00Z","v":226014,"vw":44.644562},{"c":45.02,"h":45.37,"l":44.325,"n":5646,"o":44.75,"t":"2025-01-03T05:00:00Z","v":332760,"vw":45.007495},{"c":44.46,"h":45.43,"l":44.4,"n":6003,"o":44.9,"t":"2025-01-06T05:00:00Z","v":234942,"vw":44.856224},{"c":44.39,"h":45,"l":43.995,"n":7512,"o":44.41,"t":"2025-01-07T05:00:00Z","v":279061,"vw":44.423729},{"c":44.01,"h":45.1499,"l":43.95,"n":6136,"o":44.47,"t":"2025-01-08T05:00:00Z","v":266198,"vw":44.215707},{"c":43.61,"h":44.05,"l":42.935,"n":6139,"o":43.42,"t":"2025-01-10T05:00:00Z","v":236662,"vw":43.627439},{"c":45.74,"h":46.202,"l":43.51,"n":11762,"o":43.59,"t":"2025-01-13T05:00:00Z","v":569351,"vw":45.505144},{"c":46.84,"h":47.08,"l":45.95,"n":9041,"o":46.52,"t":"2025-01-14T05:00:00Z","v":379964,"vw":46.550404},{"c":47.92,"h":48.18,"l":47.02,"n":8162,"o":47.8,"t":"2025-01-15T05:00:00Z","v":353487,"vw":47.74991},{"c":48.52,"h":48.67,"l":47.78,"n":7279,"o":48,"t":"2025-01-16T05:00:00Z","v":259579,"vw":48.355851},{"c":48.13,"h":49,"l":47.8601,"n":4606,"o":49,"t":"2025-01-17T05:00:00Z","v":185224,"vw":48.279812},{"c":47.93,"h":48.87,"l":47.635,"n":5778,"o":48.3,"t":"2025-01-21T05:00:00Z","v":232145,"vw":48.083762},{"c":47.45,"h":47.701,"l":47.095,"n":5047,"o":47.56,"t":"2025-01-22T05:00:00Z","v":147764,"vw":47.450187},{"c":47.91,"h":47.99,"l":47.015,"n":3928,"o":47.2,"t":"2025-01-23T05:00:00Z","v":162691,"vw":47.718491},{"c":47.78,"h":47.9218,"l":47,"n":4628,"o":47.77,"t":"2025-01-24T05:00:00Z","v":136384,"vw":47.690557},{"c":49.45,"h":49.8,"l":47.815,"n":6794,"o":47.92,"t":"2025-01-27T05:00:00Z","v":261849,"vw":49.277459},{"c":49.16,"h":50.19,"l":48.8,"n":6523,"o":49.32,"t":"2025-01-28T05:00:00Z","v":205634,"vw":49.337475},{"c":48.48,"h":49.6,"l":48.375,"n":5028,"o":49.34,"t":"2025-01-29T05:00:00Z","v":183282,"vw":48.715555},{"c":49,"h":49.5064,"l":48.68,"n":4634,"o":48.9,"t":"2025-01-30T05:00:00Z","v":136295,"vw":49.111207},{"c":48.1,"h":49.49,"l":47.81,"n":6162,"o":49.04,"t":"2025-01-31T05:00:00Z","v":235075,"vw":48.261845},{"c":47.65,"h":48.126,"l":46.985,"n":4879,"o":47.47,"t":"2025-02-03T05:00:00Z","v":151368,"vw":47.617144},{"c":47.74,"h":47.885,"l":47.25,"n":5429,"o":47.54,"t":"2025-02-04T05:00:00Z","v":190727,"vw":47.629811},{"c":47.84,"h":48.135,"l":47.54,"n":3984,"o":47.95,"t":"2025-02-05T05:00:00Z","v":201600,"vw":47.885865},{"c":47.46,"h":48.16,"l":47.22,"n":4197,"o":47.93,"t":"2025-02-06T05:00:00Z","v":174809,"vw":47.57362},{"c":46.83,"h":47.7295,"l":46.26,"n":5367,"o":47.45,"t":"2025-02-07T05:00:00Z","v":212351,"vw":46.752487},{"c":46.52,"h":47.568,"l":46.5,"n":4588,"o":47.04,"t":"2025-02-10T05:00:00Z","v":177871,"vw":46.71132},{"c":46.8,"h":47.075,"l":46.26,"n":4202,"o":46.26,"t":"2025-02-11T05:00:00Z","v":156249,"vw":46.788596},{"c":46.71,"h":46.71,"l":45.86,"n":4751,"o":46,"t":"2025-02-12T05:00:00Z","v":176470,"vw":46.432422},{"c":47.53,"h":47.67,"l":46.82,"n":4912,"o":46.9,"t":"2025-02-13T05:00:00Z","v":141671,"vw":47.369293},{"c":47.81,"h":48.22,"l":47.705,"n":4144,"o":47.88,"t":"2025-02-14T05:00:00Z","v":121637,"vw":47.857831},{"c":47.96,"h":48.3044,"l":47.4,"n":5074,"o":47.75,"t":"2025-02-18T05:00:00Z","v":166488,"vw":47.887666},{"c":47.56,"h":47.95,"l":46.83,"n":3656,"o":47.3,"t":"2025-02-19T05:00:00Z","v":143912,"vw":47.574752},{"c":47.36,"h":47.66,"l":47.15,"n":4871,"o":47.29,"t":"2025-02-20T05:00:00Z","v":183642,"vw":47.42829},{"c":46.35,"h":47.76,"l":45.94,"n":4555,"o":47.76,"t":"2025-02-21T05:00:00Z","v":275523,"vw":46.500452},{"c":45.62,"h":46.4,"l":45.555,"n":6060,"o":46.33,"t":"2025-02-24T05:00:00Z","v":231095,"vw":45.862736},{"c":46.24,"h":46.65,"l":45.51,"n":6605,"o":45.76,"t":"2025-02-25T05:00:00Z","v":301866,"vw":46.169766},{"c":46.44,"h":46.54,"l":45.86,"n":6763,"o":46.06,"t":"2025-02-26T05:00:00Z","v":300321,"vw":46.348384},{"c":47.75,"h":49.4677,"l":47.3601,"n":8214,"o":48,"t":"2025-02-27T05:00:00Z","v":310198,"vw":48.199955},{"c":47.97,"h":48.14,"l":47.11,"n":5896,"o":47.65,"t":"2025-02-28T05:00:00Z","v":328851,"vw":47.774426},{"c":47.35,"h":48.92,"l":47.33,"n":6741,"o":48,"t":"2025-03-03T05:00:00Z","v":326340,"vw":47.933054},{"c":46.97,"h":47.49,"l":46.36,"n":7198,"o":47.07,"t":"2025-03-04T05:00:00Z","v":285561,"vw":46.957874},{"c":47.01,"h":47.6025,"l":46.6127,"n":5017,"o":46.9,"t":"2025-03-05T05:00:00Z","v":232956,"vw":47.035253},{"c":47,"h":47.355,"l":46.33,"n":5434,"o":46.77,"t":"2025-03-06T05:00:00Z","v":242573,"vw":47.037315},{"c":47.06,"h":47.37,"l":46.4,"n":6123,"o":47,"t":"2025-03-07T05:00:00Z","v":295507,"vw":47.039288},{"c":45.81,"h":47.3169,"l":45.6901,"n":8747,"o":46.5,"t":"2025-03-10T04:00:00Z","v":471785,"vw":46.11588},{"c":44.25,"h":46.23,"l":44.25,"n":10516,"o":45.87,"t":"2025-03-11T04:00:00Z","v":398214,"vw":44.657688},{"c":44.69,"h":45.24,"l":43.8,"n":6892,"o":44.43,"t":"2025-03-12T04:00:00Z","v":271156,"vw":44.698131},{"c":44.11,"h":45.1872,"l":43.91,"n":5016,"o":44.39,"t":"2025-03-13T04:00:00Z","v":212992,"vw":44.254508},{"c":44.81,"h":45,"l":44.2389,"n":5220,"o":44.52,"t":"2025-03-14T04:00:00Z","v":189803,"vw":44.751378},{"c":46.33,"h":46.51,"l":44.39,"n":8629,"o":44.39,"t":"2025-03-17T04:00:00Z","v":339785,"vw":45.951667},{"c":46.79,"h":47.08,"l":46,"n":6594,"o":46.33,"t":"2025-03-18T04:00:00Z","v":411882,"vw":46.851301},{"c":46.86,"h":47.08,"l":46.41,"n":7401,"o":46.61,"t":"2025-03-19T04:00:00Z","v":321153,"vw":46.869912},{"c":46.79,"h":47.04,"l":46.31,"n":6186,"o":46.39,"t":"2025-03-20T04:00:00Z","v":274807,"vw":46.74401},{"c":45.96,"h":46.88,"l":45.625,"n":6633,"o":46.25,"t":"2025-03-21T04:00:00Z","v":537069,"vw":46.107738},{"c":46.87,"h":47.1499,"l":46.0815,"n":5887,"o":46.17,"t":"2025-03-24T04:00:00Z","v":251936,"vw":46.820274},{"c":46.75,"h":47.1823,"l":46.295,"n":5768,"o":47.06,"t":"2025-03-25T04:00:00Z","v":225872,"vw":46.735275},{"c":47.16,"h":47.697,"l":46.69,"n":3902,"o":46.81,"t":"2025-03-26T04:00:00Z","v":154798,"vw":47.068392},{"c":46.93,"h":47.54,"l":46.655,"n":5066,"o":47.48,"t":"2025-03-27T04:00:00Z","v":190869,"vw":46.990645},{"c":46.31,"h":47,"l":45.77,"n":6404,"o":46.93,"t":"2025-03-28T04:00:00Z","v":243729,"vw":46.23525},{"c":46.95,"h":47.07,"l":45.63,"n":5260,"o":45.94,"t":"2025-03-31T04:00:00Z","v":277120,"vw":46.770611},{"c":46.55,"h":47.2799,"l":45.88,"n":4235,"o":46.72,"t":"2025-04-01T04:00:00Z","v":173735,"vw":46.521019},{"c":47.14,"h":47.21,"l":45.96,"n":4984,"o":46,"t":"2025-04-02T04:00:00Z","v":175520,"vw":46.849439},{"c":45.13,"h":46.23,"l":44.85,"n":7111,"o":45.63,"t":"2025-04-03T04:00:00Z","v":252238,"vw":45.320718},{"c":44.92,"h":45.23,"l":42.945,"n":10603,"o":43.82,"t":"2025-04-04T04:00:00Z","v":561792,"vw":44.385241},{"c":43.3,"h":45.71,"l":43.01,"n":10441,"o":43.66,"t":"2025-04-07T04:00:00Z","v":551299,"vw":43.748921},{"c":40.94,"h":44.47,"l":40.4101,"n":11424,"o":44.33,"t":"2025-04-08T04:00:00Z","v":552531,"vw":41.528629},{"c":43.32,"h":43.955,"l":40.188,"n":8085,"o":40.47,"t":"2025-04-09T04:00:00Z","v":444407,"vw":42.227828},{"c":41.63,"h":43,"l":40.91,"n":8079,"o":42.49,"t":"2025-04-10T04:00:00Z","v":417493,"vw":41.672835},{"c":42.21,"h":42.6,"l":41.07,"n":5206,"o":41.5,"t":"2025-04-11T04:00:00Z","v":209395,"vw":42.01759},{"c":42.71,"h":42.9,"l":41.8,"n":5118,"o":42.51,"t":"2025-04-14T04:00:00Z","v":226665,"vw":42.428501},{"c":42.56,"h":43.125,"l":42.4,"n":3771,"o":42.54,"t":"2025-04-15T04:00:00Z","v":148285,"vw":42.645978},{"c":42.23,"h":42.65,"l":42.01,"n":4765,"o":42.38,"t":"2025-04-16T04:00:00Z","v":211306,"vw":42.23394},{"c":42.66,"h":42.915,"l":42.31,"n":3409,"o":42.38,"t":"2025-04-17T04:00:00Z","v":157757,"vw":42.631453},{"c":40.82,"h":42.3504,"l":40.4601,"n":6387,"o":42.22,"t":"2025-04-21T04:00:00Z","v":261747,"vw":40.878829},{"c":41.73,"h":41.82,"l":40.8,"n":5758,"o":41.26,"t":"2025-04-22T04:00:00Z","v":284711,"vw":41.436227},{"c":41.79,"h":43.2167,"l":41.65,"n":6318,"o":42.66,"t":"2025-04-23T04:00:00Z","v":292356,"vw":42.0915},{"c":42.12,"h":42.44,"l":41.1,"n":5105,"o":41.5,"t":"2025-04-24T04:00:00Z","v":219742,"vw":42.073411},{"c":42.63,"h":42.63,"l":41.2201,"n":5737,"o":41.7,"t":"2025-04-25T04:00:00Z","v":208105,"vw":42.320006},{"c":42.66,"h":43.5699,"l":42.3019,"n":5035,"o":42.53,"t":"2025-04-28T04:00:00Z","v":148618,"vw":42.806378},{"c":42.48,"h":43.02,"l":42.17,"n":4573,"o":42.52,"t":"2025-04-29T04:00:00Z","v":206948,"vw":42.465754},{"c":42.32,"h":42.42,"l":41.42,"n":5322,"o":41.99,"t":"2025-04-30T04:00:00Z","v":222369,"vw":42.137813},{"c":43.04,"h":43.27,"l":41.92,"n":4989,"o":42.48,"t":"2025-05-01T04:00:00Z","v":228791,"vw":42.975192},{"c":44.07,"h":44.11,"l":43.25,"n":4139,"o":43.48,"t":"2025-05-02T04:00:00Z","v":172326,"vw":43.923439},{"c":43.9,"h":44.33,"l":43.5,"n":4376,"o":43.76,"t":"2025-05-05T04:00:00Z","v":196443,"vw":44.014404},{"c":43.3,"h":43.83,"l":43.17,"n":4074,"o":43.6,"t":"2025-05-06T04:00:00Z","v":192000,"vw":43.407242},{"c":43.8,"h":43.9861,"l":43.415,"n":3837,"o":43.5,"t":"2025-05-07T04:00:00Z","v":157411,"vw":43.75511},{"c":44.45,"h":44.7399,"l":43.765,"n":4312,"o":44.13,"t":"2025-05-08T04:00:00Z","v":183053,"vw":44.478896},{"c":44.45,"h":44.81,"l":44.2329,"n":4599,"o":44.47,"t":"2025-05-09T04:00:00Z","v":143299,"vw":44.48634},{"c":46.64,"h":46.85,"l":45.42,"n":5735,"o":45.72,"t":"2025-05-12T04:00:00Z","v":286117,"vw":46.460756},{"c":46.12,"h":46.78,"l":45.94,"n":4375,"o":46.78,"t":"2025-05-13T04:00:00Z","v":177800,"vw":46.183897},{"c":45.26,"h":45.99,"l":45.23,"n":5364,"o":45.99,"t":"2025-05-14T04:00:00Z","v":188995,"vw":45.39181},{"c":46.3,"h":46.3,"l":45.13,"n":5153,"o":45.15,"t":"2025-05-15T04:00:00Z","v":223897,"vw":46.010964},{"c":46.69,"h":46.8,"l":46.0254,"n":5674,"o":46.39,"t":"2025-05-16T04:00:00Z","v":273395,"vw":46.527969},{"c":45.79,"h":46.27,"l":45.74,"n":3755,"o":45.92,"t":"2025-05-19T04:00:00Z","v":144261,"vw":45.934653},{"c":44.85,"h":45.76,"l":44.75,"n":3636,"o":45.56,"t":"2025-05-20T04:00:00Z","v":130206,"vw":45.006005},{"c":43.36,"h":44.635,"l":43.2,"n":6347,"o":44.4,"t":"2025-05-21T04:00:00Z","v":268725,"vw":43.621235},{"c":43.28,"h":43.66,"l":42.805,"n":4884,"o":43.21,"t":"2025-05-22T04:00:00Z","v":219176,"vw":43.187714},{"c":43.25,"h":43.48,"l":42.65,"n":4941,"o":42.65,"t":"2025-05-23T04:00:00Z","v":155530,"vw":43.22384},{"c":44.15,"h":44.38,"l":43.3401,"n":5003,"o":43.83,"t":"2025-05-27T04:00:00Z","v":198853,"vw":44.028692},{"c":43.85,"h":44.3,"l":43.7,"n":5154,"o":44.11,"t":"2025-05-28T04:00:00Z","v":288257,"vw":43.888064},{"c":44.65,"h":44.87,"l":43.539,"n":5888,"o":43.88,"t":"2025-05-29T04:00:00Z","v":253701,"vw":44.532578},{"c":44.71,"h":44.96,"l":44.2683,"n":5531,"o":44.6,"t":"2025-05-30T04:00:00Z","v":477121,"vw":44.690432},{"c":44.63,"h":44.93,"l":43.85,"n":5899,"o":44.64,"t":"2025-06-02T04:00:00Z","v":219003,"vw":44.518309},{"c":44.81,"h":45.03,"l":44.245,"n":4762,"o":44.5,"t":"2025-06-03T04:00:00Z","v":242015,"vw":44.792915},{"c":45.05,"h":45.11,"l":44.665,"n":4549,"o":44.68,"t":"2025-06-04T04:00:00Z","v":143621,"vw":44.982674},{"c":45.31,"h":45.71,"l":44.15,"n":6531,"o":45.06,"t":"2025-06-05T04:00:00Z","v":352212,"vw":45.283576},{"c":46.03,"h":46.37,"l":45.66,"n":5366,"o":45.93,"t":"2025-06-06T04:00:00Z","v":226109,"vw":45.991344},{"c":46.1,"h":46.71,"l":45.83,"n":6601,"o":46.16,"t":"2025-06-09T04:00:00Z","v":287343,"vw":46.209531},{"c":47.64,"h":48.14,"l":46.03,"n":10043,"o":46.4,"t":"2025-06-10T04:00:00Z","v":428468,"vw":47.614614},{"c":47.1,"h":48.1,"l":47.04,"n":6818,"o":47.65,"t":"2025-06-11T04:00:00Z","v":295486,"vw":47.44317},{"c":46.84,"h":47.38,"l":46.66,"n":5419,"o":46.68,"t":"2025-06-12T04:00:00Z","v":239850,"vw":47.034597},{"c":46.1,"h":46.51,"l":45.75,"n":4622,"o":46.05,"t":"2025-06-13T04:00:00Z","v":182591,"vw":46.055797},{"c":46.48,"h":46.89,"l":46,"n":4473,"o":46.3,"t":"2025-06-16T04:00:00Z","v":215658,"vw":46.428379},{"c":46.17,"h":46.95,"l":46.12,"n":5010,"o":46.34,"t":"2025-06-17T04:00:00Z","v":336389,"vw":46.322631},{"c":46.85,"h":47.105,"l":46.02,"n":4391,"o":46.12,"t":"2025-06-18T04:00:00Z","v":208545,"vw":46.77007},{"c":46.82,"h":47.2,"l":46.53,"n":5366,"o":47.1,"t":"2025-06-20T04:00:00Z","v":413233,"vw":46.873206},{"c":47.33,"h":47.34,"l":45.83,"n":5460,"o":46.56,"t":"2025-06-23T04:00:00Z","v":282487,"vw":46.928685},{"c":47.61,"h":47.87,"l":47.1501,"n":5990,"o":47.4,"t":"2025-06-24T04:00:00Z","v":334500,"vw":47.593688},{"c":47.59,"h":48,"l":47.44,"n":4805,"o":47.64,"t":"2025-06-25T04:00:00Z","v":149016,"vw":47.673733},{"c":49.27,"h":49.39,"l":47.705,"n":6893,"o":47.78,"t":"2025-06-26T04:00:00Z","v":258705,"vw":48.955197},{"c":49.12,"h":49.64,"l":48.85,"n":6704,"o":49.26,"t":"2025-06-27T04:00:00Z","v":611921,"vw":49.18326},{"c":47.7,"h":49.22,"l":47.08,"n":7660,"o":49.22,"t":"2025-06-30T04:00:00Z","v":314067,"vw":47.673486},{"c":48.26,"h":49.04,"l":47.542,"n":6496,"o":47.56,"t":"2025-07-01T04:00:00Z","v":295142,"vw":48.423167},{"c":48.89,"h":49.03,"l":48.115,"n":5147,"o":48.26,"t":"2025-07-02T04:00:00Z","v":263469,"vw":48.795304},{"c":49.5,"h":49.6,"l":49.06,"n":3211,"o":49.06,"t":"2025-07-03T04:00:00Z","v":133267,"vw":49.441887},{"c":48.27,"h":49.4,"l":48.25,"n":5630,"o":48.98,"t":"2025-07-07T04:00:00Z","v":204409,"vw":48.521741},{"c":49.34,"h":49.71,"l":48.16,"n":7253,"o":48.35,"t":"2025-07-08T04:00:00Z","v":339384,"vw":49.326641},{"c":50.76,"h":50.88,"l":49.285,"n":6725,"o":49.39,"t":"2025-07-09T04:00:00Z","v":276525,"vw":50.378203},{"c":51.58,"h":52.45,"l":49.98,"n":7719,"o":50.27,"t":"2025-07-10T04:00:00Z","v":376764,"vw":51.412111},{"c":51.69,"h":52.23,"l":50.7746,"n":4949,"o":51.14,"t":"2025-07-11T04:00:00Z","v":232094,"vw":51.667168},{"c":51.71,"h":52.09,"l":51.3,"n":4418,"o":51.51,"t":"2025-07-14T04:00:00Z","v":192120,"vw":51.621765},{"c":49.86,"h":52.06,"l":49.81,"n":6780,"o":51.78,"t":"2025-07-15T04:00:00Z","v":219916,"vw":50.331523},{"c":50.26,"h":50.93,"l":49.7207,"n":4756,"o":50.22,"t":"2025-07-16T04:00:00Z","v":206317,"vw":50.36265},{"c":49.92,"h":51.105,"l":49.92,"n":5942,"o":50.34,"t":"2025-07-17T04:00:00Z","v":229527,"vw":50.082158},{"c":49.46,"h":50.07,"l":49.05,"n":6210,"o":50.07,"t":"2025-07-18T04:00:00Z","v":252287,"vw":49.427238},{"c":49.62,"h":50.06,"l":49.132,"n":5670,"o":49.65,"t":"2025-07-21T04:00:00Z","v":211005,"vw":49.699236},{"c":50.42,"h":50.89,"l":49.95,"n":4855,"o":49.95,"t":"2025-07-22T04:00:00Z","v":199686,"vw":50.515658},{"c":49.96,"h":50.944,"l":49.7117,"n":5194,"o":50.59,"t":"2025-07-23T04:00:00Z","v":250265,"vw":50.062395},{"c":51.76,"h":52.22,"l":49.55,"n":8777,"o":50.04,"t":"2025-07-24T04:00:00Z","v":397712,"vw":51.611313},{"c":51.18,"h":52.31,"l":50.84,"n":5942,"o":52.31,"t":"2025-07-25T04:00:00Z","v":204344,"vw":51.194281},{"c":50.6,"h":51.4,"l":50.6,"n":5826,"o":51.05,"t":"2025-07-28T04:00:00Z","v":223482,"vw":50.828185},{"c":51.84,"h":51.9,"l":50.69,"n":6103,"o":50.98,"t":"2025-07-29T04:00:00Z","v":217901,"vw":51.652706},{"c":51.29,"h":52.37,"l":51.031,"n":5621,"o":51.78,"t":"2025-07-30T04:00:00Z","v":221528,"vw":51.479923},{"c":50.5,"h":51.495,"l":50.36,"n":5264,"o":50.72,"t":"2025-07-31T04:00:00Z","v":219585,"vw":50.803809},{"c":49.86,"h":50.705,"l":49.77,"n":6847,"o":50.48,"t":"2025-08-01T04:00:00Z","v":219426,"vw":49.993594},{"c":50.33,"h":50.7,"l":49.7659,"n":4648,"o":50.06,"t":"2025-08-04T04:00:00Z","v":167774,"vw":50.259101},{"c":51,"h":51.08,"l":50.07,"n":5139,"o":50.44,"t":"2025-08-05T04:00:00Z","v":217544,"vw":50.835273},{"c":50.31,"h":51.05,"l":50.28,"n":3898,"o":50.96,"t":"2025-08-06T04:00:00Z","v":151535,"vw":50.510393},{"c":50.31,"h":50.8225,"l":50.13,"n":4463,"o":50.73,"t":"2025-08-07T04:00:00Z","v":142178,"vw":50.373079},{"c":50.4,"h":50.79,"l":50.07,"n":4614,"o":50.46,"t":"2025-08-08T04:00:00Z","v":114156,"vw":50.452332},{"c":50.28,"h":50.785,"l":49.5,"n":4708,"o":50.44,"t":"2025-08-11T04:00:00Z","v":221154,"vw":50.294459},{"c":50.57,"h":50.85,"l":49.99,"n":6818,"o":50.67,"t":"2025-08-12T04:00:00Z","v":352865,"vw":50.549405},{"c":51.62,"h":51.8,"l":50.45,"n":7875,"o":50.75,"t":"2025-08-13T04:00:00Z","v":438470,"vw":51.476103},{"c":50.71,"h":51.4129,"l":50.44,"n":5882,"o":51.25,"t":"2025-08-14T04:00:00Z","v":216883,"vw":50.725158},{"c":50.2,"h":50.8,"l":49.99,"n":5950,"o":50.75,"t":"2025-08-15T04:00:00Z","v":305067,"vw":50.311721},{"c":49.59,"h":50.725,"l":49.52,"n":3536,"o":50.18,"t":"2025-08-18T04:00:00Z","v":122998,"vw":49.842979},{"c":49.94,"h":50.805,"l":49.6,"n":4058,"o":49.6,"t":"2025-08-19T04:00:00Z","v":182710,"vw":50.075216},{"c":49.17,"h":50.2,"l":49.13,"n":4498,"o":49.94,"t":"2025-08-20T04:00:00Z","v":192022,"vw":49.407263},{"c":49.01,"h":49.33,"l":48.57,"n":4003,"o":48.93,"t":"2025-08-21T04:00:00Z","v":149773,"vw":48.982659},{"c":51.35,"h":51.39,"l":49.01,"n":11414,"o":49.23,"t":"2025-08-22T04:00:00Z","v":591541,"vw":50.305087},{"c":50.25,"h":51.485,"l":50.13,"n":5248,"o":51.29,"t":"2025-08-25T04:00:00Z","v":192934,"vw":50.44603},{"c":50.78,"h":51.01,"l":50.2,"n":5305,"o":50.2,"t":"2025-08-26T04:00:00Z","v":181083,"vw":50.771853},{"c":50.77,"h":51.105,"l":50.18,"n":5729,"o":50.18,"t":"2025-08-27T04:00:00Z","v":249242,"vw":50.661342},{"c":50.66,"h":51.35,"l":50.195,"n":4499,"o":51.14,"t":"2025-08-28T04:00:00Z","v":176352,"vw":50.679464},{"c":50.46,"h":50.895,"l":50.3524,"n":3751,"o":50.68,"t":"2025-08-29T04:00:00Z","v":164131,"vw":50.495414},{"c":49.45,"h":50.08,"l":49.175,"n":5594,"o":50.05,"t":"2025-09-02T04:00:00Z","v":232550,"vw":49.568665},{"c":49.05,"h":50.01,"l":49.01,"n":6058,"o":49.45,"t":"2025-09-03T04:00:00Z","v":183759,"vw":49.234088},{"c":50.18,"h":50.18,"l":48.85,"n":5289,"o":49.28,"t":"2025-09-04T04:00:00Z","v":193741,"vw":49.733254},{"c":51.14,"h":51.45,"l":50.125,"n":7188,"o":50.52,"t":"2025-09-05T04:00:00Z","v":294363,"vw":50.962996},{"c":52.64,"h":52.89,"l":50.89,"n":8503,"o":51.38,"t":"2025-09-08T04:00:00Z","v":323344,"vw":52.354332},{"c":50.82,"h":52.325,"l":50.32,"n":6562,"o":52.23,"t":"2025-09-09T04:00:00Z","v":233189,"vw":50.84826},{"c":50.22,"h":51.23,"l":50.18,"n":4961,"o":50.57,"t":"2025-09-10T04:00:00Z","v":145749,"vw":50.405348},{"c":52.6,"h":52.62,"l":50.23,"n":6665,"o":50.23,"t":"2025-09-11T04:00:00Z","v":266399,"vw":52.09168},{"c":51.9,"h":52.5,"l":51.71,"n":5177,"o":52.5,"t":"2025-09-12T04:00:00Z","v":144234,"vw":51.945755},{"c":52.08,"h":52.28,"l":51.405,"n":5256,"o":51.98,"t":"2025-09-15T04:00:00Z","v":148938,"vw":52.007786},{"c":51.66,"h":52.1,"l":51.56,"n":5052,"o":52,"t":"2025-09-16T04:00:00Z","v":137552,"vw":51.749075},{"c":51.46,"h":53.27,"l":51.4,"n":5608,"o":52.03,"t":"2025-09-17T04:00:00Z","v":224348,"vw":51.975601},{"c":52.16,"h":52.53,"l":51.1434,"n":5953,"o":51.46,"t":"2025-09-18T04:00:00Z","v":204495,"vw":52.120163},{"c":50.56,"h":52.36,"l":50.54,"n":4960,"o":52.16,"t":"2025-09-19T04:00:00Z","v":601207,"vw":50.801048},{"c":50.12,"h":50.4,"l":49.66,"n":5801,"o":50.29,"t":"2025-09-22T04:00:00Z","v":239139,"vw":50.075235},{"c":49.98,"h":50.84,"l":49.83,"n":5790,"o":50.19,"t":"2025-09-23T04:00:00Z","v":205253,"vw":50.034275},{"c":49.02,"h":50.055,"l":48.99,"n":5744,"o":49.69,"t":"2025-09-24T04:00:00Z","v":177568,"vw":49.189051},{"c":48.53,"h":49.49,"l":48.38,"n":5626,"o":48.57,"t":"2025-09-25T04:00:00Z","v":183932,"vw":48.729828},{"c":49.34,"h":49.38,"l":48.55,"n":4496,"o":48.7,"t":"2025-09-26T04:00:00Z","v":145586,"vw":49.205349},{"c":49.47,"h":49.55,"l":48.82,"n":5154,"o":49.42,"t":"2025-09-29T04:00:00Z","v":163161,"vw":49.329743},{"c":49.48,"h":50.08,"l":48.96,"n":4431,"o":49.2,"t":"2025-09-30T04:00:00Z","v":168504,"vw":49.357932},{"c":49.58,"h":49.8,"l":48.93,"n":5133,"o":49.06,"t":"2025-10-01T04:00:00Z","v":153246,"vw":49.491371},{"c":48.82,"h":49.95,"l":48.4601,"n":5367,"o":49.42,"t":"2025-10-02T04:00:00Z","v":163002,"vw":48.794064},{"c":49.26,"h":49.8719,"l":48.7074,"n":5420,"o":49.1,"t":"2025-10-03T04:00:00Z","v":227848,"vw":49.438062},{"c":47.78,"h":49.38,"l":47.5,"n":5264,"o":49.17,"t":"2025-10-06T04:00:00Z","v":167592,"vw":47.989518},{"c":47.17,"h":47.93,"l":47.03,"n":4856,"o":47.53,"t":"2025-10-07T04:00:00Z","v":181023,"vw":47.319387},{"c":47.64,"h":47.66,"l":46.77,"n":4022,"o":47.23,"t":"2025-10-08T04:00:00Z","v":112203,"vw":47.402453},{"c":47.38,"h":47.87,"l":47.13,"n":4387,"o":47.37,"t":"2025-10-09T04:00:00Z","v":126899,"vw":47.391311},{"c":46.89,"h":47.7644,"l":46.37,"n":4900,"o":47.6,"t":"2025-10-10T04:00:00Z","v":164484,"vw":46.855864},{"c":47.56,"h":47.74,"l":46.6101,"n":5853,"o":47.15,"t":"2025-10-13T04:00:00Z","v":197398,"vw":47.461855},{"c":48.56,"h":48.635,"l":47.35,"n":4888,"o":47.35,"t":"2025-10-14T04:00:00Z","v":143718,"vw":48.265817},{"c":48.65,"h":49.16,"l":48.11,"n":4453,"o":48.65,"t":"2025-10-15T04:00:00Z","v":124028,"vw":48.73245},{"c":48.66,"h":49.16,"l":48.45,"n":4638,"o":48.55,"t":"2025-10-16T04:00:00Z","v":171800,"vw":48.724022},{"c":48.13,"h":48.885,"l":47.585,"n":5264,"o":48.5,"t":"2025-10-17T04:00:00Z","v":179107,"vw":48.059628},{"c":48.81,"h":48.87,"l":48.23,"n":4446,"o":48.25,"t":"2025-10-20T04:00:00Z","v":133271,"vw":48.683453},{"c":49.2,"h":49.49,"l":48.58,"n":2993,"o":48.66,"t":"2025-10-21T04:00:00Z","v":94899,"vw":49.159827},{"c":50.44,"h":51.21,"l":49.0587,"n":5326,"o":49.39,"t":"2025-10-22T04:00:00Z","v":216085,"vw":50.514748},{"c":50.28,"h":50.9,"l":49.8,"n":4335,"o":50.35,"t":"2025-10-23T04:00:00Z","v":116185,"vw":50.44519},{"c":51.06,"h":51.095,"l":50.18,"n":4609,"o":50.64,"t":"2025-10-24T04:00:00Z","v":105777,"vw":50.829781},{"c":50.92,"h":51.7715,"l":50.55,"n":3710,"o":51.32,"t":"2025-10-27T04:00:00Z","v":174472,"vw":50.964567},{"c":50.71,"h":50.76,"l":50,"n":3849,"o":50.59,"t":"2025-10-28T04:00:00Z","v":131769,"vw":50.592942},{"c":49.03,"h":50.68,"l":48.815,"n":7167,"o":50.42,"t":"2025-10-29T04:00:00Z","v":249198,"vw":49.431987},{"c":54.85,"h":56.69,"l":51.34,"n":13587,"o":51.34,"t":"2025-10-30T04:00:00Z","v":641924,"vw":54.925402},{"c":56.78,"h":57.49,"l":53.9901,"n":8897,"o":54.37,"t":"2025-10-31T04:00:00Z","v":411381,"vw":56.544142},{"c":58.73,"h":58.89,"l":56.195,"n":8378,"o":56.24,"t":"2025-11-03T05:00:00Z","v":375350,"vw":58.16713},{"c":58.9,"h":59.57,"l":58.09,"n":6718,"o":58.76,"t":"2025-11-04T05:00:00Z","v":239099,"vw":58.760983},{"c":59.49,"h":59.7,"l":58.08,"n":9543,"o":59.42,"t":"2025-11-05T05:00:00Z","v":382754,"vw":59.231506},{"c":58.6,"h":59.5,"l":58.31,"n":6064,"o":59.5,"t":"2025-11-06T05:00:00Z","v":170584,"vw":58.847031},{"c":58.52,"h":59.6286,"l":58.02,"n":6417,"o":58.96,"t":"2025-11-07T05:00:00Z","v":199821,"vw":58.747304},{"c":58.75,"h":59.13,"l":58.21,"n":4113,"o":58.98,"t":"2025-11-10T05:00:00Z","v":121012,"vw":58.744173},{"c":60.42,"h":61,"l":58.895,"n":4438,"o":59.2,"t":"2025-11-11T05:00:00Z","v":146815,"vw":60.23178},{"c":59.78,"h":60.53,"l":59.1727,"n":5067,"o":60.03,"t":"2025-11-12T05:00:00Z","v":242705,"vw":59.943975},{"c":58.49,"h":60.01,"l":58.0813,"n":5960,"o":59.2,"t":"2025-11-13T05:00:00Z","v":206769,"vw":58.592451},{"c":57.17,"h":58.5625,"l":56.8,"n":6788,"o":58.2,"t":"2025-11-14T05:00:00Z","v":242114,"vw":57.379482},{"c":57,"h":57.53,"l":56.8,"n":4735,"o":57.37,"t":"2025-11-17T05:00:00Z","v":152156,"vw":57.058392},{"c":56.39,"h":57.195,"l":56.14,"n":3710,"o":56.74,"t":"2025-11-18T05:00:00Z","v":132442,"vw":56.422282},{"c":55.92,"h":56.761,"l":55.85,"n":4192,"o":56.28,"t":"2025-11-19T05:00:00Z","v":130170,"vw":56.040352},{"c":55.71,"h":57.2797,"l":55.61,"n":4119,"o":56.2,"t":"2025-11-20T05:00:00Z","v":131400,"vw":56.007287},{"c":57.36,"h":57.63,"l":56.0001,"n":4816,"o":56.17,"t":"2025-11-21T05:00:00Z","v":176798,"vw":57.060417},{"c":57.96,"h":58.34,"l":56.86,"n":4821,"o":57.56,"t":"2025-11-24T05:00:00Z","v":199627,"vw":57.998426},{"c":60.98,"h":61.62,"l":58.52,"n":6474,"o":58.52,"t":"2025-11-25T05:00:00Z","v":240232,"vw":60.64572},{"c":60.75,"h":61.82,"l":60.53,"n":5729,"o":60.53,"t":"2025-11-26T05:00:00Z","v":295113,"vw":60.97911},{"c":60.33,"h":60.74,"l":59.72,"n":2825,"o":60.59,"t":"2025-11-28T05:00:00Z","v":85885,"vw":60.263458},{"c":61.09,"h":61.16,"l":59.6618,"n":6022,"o":59.76,"t":"2025-12-01T05:00:00Z","v":213613,"vw":60.921251},{"c":61.35,"h":61.59,"l":58.62,"n":6847,"o":61.26,"t":"2025-12-02T05:00:00Z","v":268958,"vw":60.986508},{"c":61.8,"h":62.74,"l":61.185,"n":5706,"o":61.53,"t":"2025-12-03T05:00:00Z","v":210220,"vw":61.879394},{"c":61.79,"h":62.11,"l":61.1,"n":5150,"o":61.46,"t":"2025-12-04T05:00:00Z","v":178190,"vw":61.769883},{"c":60.26,"h":62.6899,"l":59.94,"n":5523,"o":61.86,"t":"2025-12-05T05:00:00Z","v":215831,"vw":60.579037},{"c":59.12,"h":60.56,"l":58.92,"n":5388,"o":60.56,"t":"2025-12-08T05:00:00Z","v":241634,"vw":59.414021},{"c":59.36,"h":60.16,"l":59,"n":5924,"o":59.08,"t":"2025-12-09T05:00:00Z","v":170725,"vw":59.462646},{"c":60.24,"h":60.5357,"l":59.35,"n":7695,"o":59.68,"t":"2025-12-10T05:00:00Z","v":413926,"vw":60.033531},{"c":62.14,"h":62.6912,"l":60.375,"n":7898,"o":60.53,"t":"2025-12-11T05:00:00Z","v":231548,"vw":62.027471},{"c":62.82,"h":63.13,"l":61.29,"n":6171,"o":62.35,"t":"2025-12-12T05:00:00Z","v":275040,"vw":62.622556},{"c":62.37,"h":63.12,"l":61.71,"n":6579,"o":63.12,"t":"2025-12-15T05:00:00Z","v":311199,"vw":62.325341},{"c":61.82,"h":62.55,"l":61.56,"n":5832,"o":62.55,"t":"2025-12-16T05:00:00Z","v":291936,"vw":61.902178},{"c":61.73,"h":62.52,"l":60.8123,"n":5940,"o":61.36,"t":"2025-12-17T05:00:00Z","v":253304,"vw":61.759629},{"c":61.33,"h":61.84,"l":60.78,"n":5889,"o":61.84,"t":"2025-12-18T05:00:00Z","v":259576,"vw":61.356689},{"c":61.3,"h":61.68,"l":60.82,"n":4632,"o":60.83,"t":"2025-12-19T05:00:00Z","v":478204,"vw":61.256875},{"c":60.74,"h":61.68,"l":60.35,"n":4979,"o":61.31,"t":"2025-12-22T05:00:00Z","v":151441,"vw":60.85083},{"c":59.32,"h":60.465,"l":58.859,"n":5281,"o":60.46,"t":"2025-12-23T05:00:00Z","v":230367,"vw":59.255057},{"c":58.95,"h":59.578,"l":58.76,"n":2793,"o":59.42,"t":"2025-12-24T05:00:00Z","v":98583,"vw":59.002369},{"c":58.82,"h":59.305,"l":58.11,"n":3508,"o":59.05,"t":"2025-12-26T05:00:00Z","v":114980,"vw":58.768134},{"c":59.49,"h":59.54,"l":58.73,"n":4657,"o":58.94,"t":"2025-12-29T05:00:00Z","v":176995,"vw":59.241612},{"c":60.01,"h":60.475,"l":58.95,"n":4421,"o":59.35,"t":"2025-12-30T05:00:00Z","v":141870,"vw":60.02941},{"c":59.37,"h":60.4899,"l":59.33,"n":4497,"o":60.04,"t":"2025-12-31T05:00:00Z","v":228640,"vw":59.550375},{"c":59.81,"h":59.99,"l":58.93,"n":5155,"o":59.36,"t":"2026-01-02T05:00:00Z","v":247882,"vw":59.559857},{"c":61.82,"h":61.97,"l":59.5,"n":6131,"o":59.5,"t":"2026-01-05T05:00:00Z","v":234025,"vw":61.419886},{"c":61.74,"h":62.41,"l":60.97,"n":6014,"o":61.42,"t":"2026-01-06T05:00:00Z","v":229754,"vw":61.747879},{"c":61.77,"h":62.91,"l":60.91,"n":4843,"o":62.06,"t":"2026-01-07T05:00:00Z","v":168647,"vw":61.66056},{"c":63.5,"h":64.085,"l":61.26,"n":5806,"o":61.26,"t":"2026-01-08T05:00:00Z","v":276561,"vw":63.438157},{"c":63.8,"h":64.55,"l":62.85,"n":6883,"o":63.64,"t":"2026-01-09T05:00:00Z","v":278634,"vw":63.864631},{"c":65.39,"h":65.71,"l":63.21,"n":5582,"o":63.5,"t":"2026-01-12T05:00:00Z","v":219172,"vw":65.096088},{"c":65.07,"h":66.08,"l":64.754,"n":4640,"o":65.38,"t":"2026-01-13T05:00:00Z","v":180683,"vw":65.322564},{"c":63.98,"h":65.05,"l":63.545,"n":4762,"o":65.01,"t":"2026-01-14T05:00:00Z","v":183965,"vw":63.989536},{"c":65.5,"h":65.745,"l":63.9902,"n":5309,"o":64.16,"t":"2026-01-15T05:00:00Z","v":244723,"vw":65.468134},{"c":65.39,"h":65.61,"l":65.01,"n":4850,"o":65.29,"t":"2026-01-16T05:00:00Z","v":156630,"vw":65.369178},{"c":64.11,"h":65.3,"l":63.9,"n":5056,"o":64.67,"t":"2026-01-20T05:00:00Z","v":133562,"vw":64.259876},{"c":65,"h":65.01,"l":63.44,"n":4020,"o":64.09,"t":"2026-01-21T05:00:00Z","v":161541,"vw":64.419697},{"c":64.79,"h":65.5,"l":64.775,"n":3600,"o":65.39,"t":"2026-01-22T05:00:00Z","v":134230,"vw":65.074621},{"c":63.9,"h":64.75,"l":63.2601,"n":4112,"o":64.75,"t":"2026-01-23T05:00:00Z","v":131756,"vw":63.90176},{"c":64.4,"h":64.99,"l":63.6743,"n":4170,"o":63.98,"t":"2026-01-26T05:00:00Z","v":155167,"vw":64.498846},{"c":64.7,"h":64.865,"l":63.8,"n":3334,"o":64.59,"t":"2026-01-27T05:00:00Z","v":100335,"vw":64.450057},{"c":64.65,"h":65.48,"l":64.155,"n":4229,"o":64.72,"t":"2026-01-28T05:00:00Z","v":128628,"vw":64.840139},{"c":66.91,"h":67.43,"l":64.85,"n":6815,"o":65.21,"t":"2026-01-29T05:00:00Z","v":258978,"vw":66.429234},{"c":66.19,"h":67.21,"l":65.5,"n":5282,"o":66.91,"t":"2026-01-30T05:00:00Z","v":220749,"vw":66.223186},{"c":66.16,"h":67.35,"l":65.17,"n":5318,"o":66.06,"t":"2026-02-02T05:00:00Z","v":142287,"vw":66.395693},{"c":65.24,"h":67.04,"l":64.42,"n":4936,"o":66.21,"t":"2026-02-03T05:00:00Z","v":179232,"vw":65.335376},{"c":66.93,"h":67.05,"l":65.311,"n":5875,"o":65.63,"t":"2026-02-04T05:00:00Z","v":194463,"vw":66.502481},{"c":67.86,"h":68.48,"l":66.81,"n":5759,"o":66.93,"t":"2026-02-05T05:00:00Z","v":187147,"vw":67.778297},{"c":68.56,"h":69.41,"l":67.8,"n":6347,"o":68.23,"t":"2026-02-06T05:00:00Z","v":255495,"vw":68.730587},{"c":68.69,"h":68.9,"l":67.6,"n":4196,"o":68.3,"t":"2026-02-09T05:00:00Z","v":161237,"vw":68.43457},{"c":70.47,"h":70.63,"l":68.59,"n":4552,"o":68.69,"t":"2026-02-10T05:00:00Z","v":152215,"vw":70.100009},{"c":68.53,"h":71.5,"l":68.25,"n":4491,"o":70.62,"t":"2026-02-11T05:00:00Z","v":154791,"vw":68.999542},{"c":68.19,"h":69.96,"l":66.62,"n":5434,"o":69.31,"t":"2026-02-12T05:00:00Z","v":135203,"vw":67.925505},{"c":70.18,"h":70.19,"l":68.06,"n":4125,"o":68.8,"t":"2026-02-13T05:00:00Z","v":109264,"vw":69.679086},{"c":71.11,"h":71.899,"l":70.07,"n":5158,"o":70.27,"t":"2026-02-17T05:00:00Z","v":136129,"vw":71.048638},{"c":70.7,"h":71.56,"l":70.34,"n":5114,"o":71.02,"t":"2026-02-18T05:00:00Z","v":152590,"vw":70.846395},{"c":70.93,"h":71.38,"l":70.11,"n":4995,"o":70.2,"t":"2026-02-19T05:00:00Z","v":163073,"vw":70.952299},{"c":71.52,"h":71.69,"l":70.4366,"n":4692,"o":70.97,"t":"2026-02-20T05:00:00Z","v":156441,"vw":71.347931},{"c":69.33,"h":71.31,"l":67.945,"n":4517,"o":71.21,"t":"2026-02-23T05:00:00Z","v":166284,"vw":69.090704},{"c":69.97,"h":70.41,"l":69.29,"n":4483,"o":69.92,"t":"2026-02-24T05:00:00Z","v":152489,"vw":69.978422},{"c":68.92,"h":70.09,"l":66.74,"n":6247,"o":70.09,"t":"2026-02-25T05:00:00Z","v":251863,"vw":68.201206},{"c":69.73,"h":69.81,"l":66.01,"n":5190,"o":66.51,"t":"2026-02-26T05:00:00Z","v":202059,"vw":69.065429},{"c":72.17,"h":72.595,"l":68.71,"n":7151,"o":69.3,"t":"2026-02-27T05:00:00Z","v":379042,"vw":71.827045},{"c":72.69,"h":73.1,"l":68.755,"n":7866,"o":71.41,"t":"2026-03-02T05:00:00Z","v":267250,"vw":72.111115},{"c":72.79,"h":73.145,"l":68.85,"n":5771,"o":70.96,"t":"2026-03-03T05:00:00Z","v":198184,"vw":71.80286},{"c":71.9,"h":73.54,"l":71.87,"n":5077,"o":72.83,"t":"2026-03-04T05:00:00Z","v":174514,"vw":72.408946},{"c":70.06,"h":71.505,"l":69.53,"n":6134,"o":71.27,"t":"2026-03-05T05:00:00Z","v":174501,"vw":70.189383},{"c":68.92,"h":69.03,"l":66.15,"n":7486,"o":69.03,"t":"2026-03-06T05:00:00Z","v":368014,"vw":68.017616},{"c":69.86,"h":69.89,"l":66.56,"n":7014,"o":67.72,"t":"2026-03-09T04:00:00Z","v":239207,"vw":68.796318},{"c":70.59,"h":71.915,"l":69.1001,"n":5533,"o":69.4,"t":"2026-03-10T04:00:00Z","v":194534,"vw":70.717567},{"c":70.94,"h":71.12,"l":69.04,"n":5585,"o":70.24,"t":"2026-03-11T04:00:00Z","v":139362,"vw":70.662231},{"c":69.4,"h":70.905,"l":69.24,"n":6200,"o":69.93,"t":"2026-03-12T04:00:00Z","v":160508,"vw":69.708447},{"c":70.48,"h":71.58,"l":69.59,"n":7257,"o":70.27,"t":"2026-03-13T04:00:00Z","v":184789,"vw":70.328118},{"c":70.91,"h":71.885,"l":70.2025,"n":6663,"o":71.31,"t":"2026-03-16T04:00:00Z","v":242245,"vw":70.864332},{"c":70.44,"h":72.57,"l":70.39,"n":9279,"o":71.61,"t":"2026-03-17T04:00:00Z","v":333712,"vw":71.589214},{"c":69.17,"h":71.17,"l":69.13,"n":6924,"o":69.69,"t":"2026-03-18T04:00:00Z","v":370235,"vw":69.801595},{"c":68.8,"h":69.85,"l":68.3,"n":8350,"o":68.46,"t":"2026-03-19T04:00:00Z","v":259737,"vw":68.91601},{"c":63.62,"h":69.24,"l":63.08,"n":10073,"o":68.83,"t":"2026-03-20T04:00:00Z","v":1020146,"vw":64.023202},{"c":64.08,"h":65.395,"l":63.84,"n":8882,"o":65.39,"t":"2026-03-23T04:00:00Z","v":415167,"vw":64.37838},{"c":61.72,"h":63.82,"l":61.66,"n":6885,"o":63.2,"t":"2026-03-24T04:00:00Z","v":327218,"vw":62.106577},{"c":61.61,"h":63,"l":61.28,"n":5604,"o":62.74,"t":"2026-03-25T04:00:00Z","v":169286,"vw":61.785031},{"c":60.32,"h":61.95,"l":59.84,"n":6753,"o":61,"t":"2026-03-26T04:00:00Z","v":231213,"vw":60.518519},{"c":61.42,"h":61.51,"l":59.75,"n":7201,"o":59.93,"t":"2026-03-27T04:00:00Z","v":326698,"vw":60.741544},{"c":62.65,"h":63.39,"l":61.5,"n":7129,"o":62.57,"t":"2026-03-30T04:00:00Z","v":219629,"vw":62.77226},{"c":62.8,"h":63.775,"l":62.24,"n":5293,"o":63.63,"t":"2026-03-31T04:00:00Z","v":226720,"vw":62.866121},{"c":64.35,"h":64.87,"l":62.77,"n":6580,"o":62.77,"t":"2026-04-01T04:00:00Z","v":257975,"vw":64.259242},{"c":65.15,"h":65.33,"l":63.29,"n":6435,"o":63.65,"t":"2026-04-02T04:00:00Z","v":165501,"vw":64.944145},{"c":64.95,"h":65.3,"l":64.36,"n":3664,"o":64.85,"t":"2026-04-06T04:00:00Z","v":110907,"vw":64.940114},{"c":65.12,"h":65.39,"l":64.3,"n":5567,"o":64.81,"t":"2026-04-07T04:00:00Z","v":193981,"vw":65.03081},{"c":67.52,"h":68.65,"l":66.585,"n":6061,"o":67.18,"t":"2026-04-08T04:00:00Z","v":262266,"vw":67.624109},{"c":67.85,"h":68.57,"l":66.73,"n":6114,"o":66.8,"t":"2026-04-09T04:00:00Z","v":197839,"vw":67.742088},{"c":67.37,"h":68.64,"l":67.14,"n":4339,"o":67.78,"t":"2026-04-10T04:00:00Z","v":132999,"vw":67.594672},{"c":67.61,"h":67.61,"l":66.3255,"n":5161,"o":67.39,"t":"2026-04-13T04:00:00Z","v":179714,"vw":67.316965},{"c":67.94,"h":68.18,"l":67.25,"n":5241,"o":67.25,"t":"2026-04-14T04:00:00Z","v":178470,"vw":67.827577},{"c":66.98,"h":68.4999,"l":66.8701,"n":4355,"o":67.43,"t":"2026-04-15T04:00:00Z","v":119374,"vw":67.056874},{"c":66.74,"h":67.51,"l":65.69,"n":5553,"o":66.47,"t":"2026-04-16T04:00:00Z","v":189230,"vw":66.856181},{"c":68.32,"h":69.1999,"l":66.99,"n":11299,"o":67.52,"t":"2026-04-17T04:00:00Z","v":853725,"vw":67.905172},{"c":69,"h":69.01,"l":67.883,"n":4535,"o":68,"t":"2026-04-20T04:00:00Z","v":136834,"vw":68.734629},{"c":68.43,"h":70.3,"l":68.38,"n":5977,"o":69.32,"t":"2026-04-21T04:00:00Z","v":199319,"vw":68.940673},{"c":68.35,"h":69.34,"l":67.88,"n":4838,"o":68.66,"t":"2026-04-22T04:00:00Z","v":160447,"vw":68.340454},{"c":69.58,"h":69.96,"l":68.2,"n":4065,"o":68.35,"t":"2026-04-23T04:00:00Z","v":115044,"vw":69.439877},{"c":71.01,"h":71.3,"l":68.56,"n":4565,"o":69.13,"t":"2026-04-24T04:00:00Z","v":146108,"vw":70.586497},{"c":71.32,"h":72,"l":70.27,"n":5800,"o":71.07,"t":"2026-04-27T04:00:00Z","v":149067,"vw":71.394673},{"c":70.95,"h":72.55,"l":70.83,"n":5452,"o":71.94,"t":"2026-04-28T04:00:00Z","v":142384,"vw":71.146729},{"c":69.03,"h":71.89,"l":68.645,"n":5070,"o":70.47,"t":"2026-04-29T04:00:00Z","v":161372,"vw":69.251069},{"c":64.57,"h":67.775,"l":63.3219,"n":8262,"o":67.775,"t":"2026-04-30T04:00:00Z","v":314646,"vw":64.733854},{"c":61.74,"h":65.615,"l":60.905,"n":11045,"o":64.8,"t":"2026-05-01T04:00:00Z","v":551591,"vw":62.267175},{"c":65.18,"h":65.2,"l":61,"n":10124,"o":61,"t":"2026-05-04T04:00:00Z","v":484244,"vw":64.19226},{"c":65,"h":67.18,"l":64.75,"n":10223,"o":65.86,"t":"2026-05-05T04:00:00Z","v":577383,"vw":65.618269},{"c":65.7,"h":66.64,"l":64.39,"n":9159,"o":65.36,"t":"2026-05-06T04:00:00Z","v":406004,"vw":65.793212},{"c":65.05,"h":66.25,"l":63.7,"n":7280,"o":66.21,"t":"2026-05-07T04:00:00Z","v":277904,"vw":65.178507},{"c":65.79,"h":67.35,"l":65.23,"n":5716,"o":65.23,"t":"2026-05-08T04:00:00Z","v":267014,"vw":66.104684},{"c":65.1,"h":67.529,"l":64.49,"n":5685,"o":65.88,"t":"2026-05-11T04:00:00Z","v":235905,"vw":65.174177},{"c":64.21,"h":65.405,"l":64.12,"n":5417,"o":65.25,"t":"2026-05-12T04:00:00Z","v":183344,"vw":64.54745},{"c":63.54,"h":64.3899,"l":62.86,"n":5972,"o":63.54,"t":"2026-05-13T04:00:00Z","v":212926,"vw":63.525935},{"c":64.23,"h":65,"l":63.7,"n":5079,"o":64.29,"t":"2026-05-14T04:00:00Z","v":175848,"vw":64.202837},{"c":63.57,"h":64.295,"l":63.08,"n":4102,"o":63.72,"t":"2026-05-15T04:00:00Z","v":157625,"vw":63.56229},{"c":64.33,"h":64.91,"l":63.094,"n":4716,"o":63.52,"t":"2026-05-18T04:00:00Z","v":146525,"vw":64.385577},{"c":63.15,"h":64.43,"l":62.775,"n":5057,"o":64.11,"t":"2026-05-19T04:00:00Z","v":124206,"vw":63.341078},{"c":64.97,"h":65,"l":63.23,"n":5065,"o":63.32,"t":"2026-05-20T04:00:00Z","v":165670,"vw":64.594158},{"c":64.03,"h":64.54,"l":63.405,"n":4355,"o":64.24,"t":"2026-05-21T04:00:00Z","v":128800,"vw":63.991236},{"c":63.81,"h":64,"l":63.33,"n":4057,"o":63.9,"t":"2026-05-22T04:00:00Z","v":123573,"vw":63.763787},{"c":64.15,"h":64.65,"l":63.89,"n":4960,"o":64.1,"t":"2026-05-26T04:00:00Z","v":135262,"vw":64.235317},{"c":63.87,"h":65.01,"l":63.19,"n":5666,"o":64.37,"t":"2026-05-27T04:00:00Z","v":239978,"vw":63.88965},{"c":64.22,"h":64.43,"l":62.84,"n":5179,"o":63.3,"t":"2026-05-28T04:00:00Z","v":183872,"vw":64.140789},{"c":63.63,"h":64.6899,"l":63.58,"n":5040,"o":63.95,"t":"2026-05-29T04:00:00Z","v":246271,"vw":63.985519},{"c":62.77,"h":63.98,"l":62.59,"n":6780,"o":63.79,"t":"2026-06-01T04:00:00Z","v":229867,"vw":63.139965},{"c":63.58,"h":63.75,"l":62.32,"n":5771,"o":62.55,"t":"2026-06-02T04:00:00Z","v":146795,"vw":63.053769},{"c":64.49,"h":64.52,"l":62.99,"n":6265,"o":62.99,"t":"2026-06-03T04:00:00Z","v":209591,"vw":64.100513},{"c":65.05,"h":66.02,"l":64.43,"n":5223,"o":65.65,"t":"2026-06-04T04:00:00Z","v":246273,"vw":65.008521},{"c":64.87,"h":65.6,"l":64.31,"n":5303,"o":65,"t":"2026-06-05T04:00:00Z","v":205811,"vw":64.996819},{"c":64.71,"h":65.8375,"l":64.595,"n":5682,"o":65,"t":"2026-06-08T04:00:00Z","v":186647,"vw":65.054672},{"c":65.48,"h":65.56,"l":64.39,"n":4724,"o":64.71,"t":"2026-06-09T04:00:00Z","v":189427,"vw":65.131657},{"c":64.57,"h":65.52,"l":64.44,"n":4458,"o":65.5,"t":"2026-06-10T04:00:00Z","v":197618,"vw":64.933856},{"c":64.96,"h":65.32,"l":64.31,"n":5810,"o":65,"t":"2026-06-11T04:00:00Z","v":191109,"vw":64.863945},{"c":64.92,"h":65.94,"l":64.6501,"n":6947,"o":65.23,"t":"2026-06-12T04:00:00Z","v":240816,"vw":65.132899},{"c":65.07,"h":66.1399,"l":64.46,"n":9267,"o":64.97,"t":"2026-06-15T04:00:00Z","v":351839,"vw":65.344401},{"c":64.37,"h":65.3,"l":64.16,"n":5979,"o":65.05,"t":"2026-06-16T04:00:00Z","v":212042,"vw":64.637385},{"c":63.48,"h":64.77,"l":62.68,"n":6488,"o":63.89,"t":"2026-06-17T04:00:00Z","v":241145,"vw":63.539344},{"c":65.94,"h":66.133,"l":62.9501,"n":7927,"o":63.89,"t":"2026-06-18T04:00:00Z","v":972864,"vw":65.70021},{"c":65.32,"h":67.09,"l":65.13,"n":6619,"o":66.02,"t":"2026-06-22T04:00:00Z","v":306600,"vw":65.653759},{"c":66.31,"h":66.89,"l":65.24,"n":5294,"o":65.63,"t":"2026-06-23T04:00:00Z","v":197617,"vw":66.37144},{"c":66.82,"h":67.57,"l":66.56,"n":5931,"o":66.57,"t":"2026-06-24T04:00:00Z","v":238068,"vw":66.913955},{"c":66.69,"h":67.74,"l":66.38,"n":5409,"o":66.82,"t":"2026-06-25T04:00:00Z","v":191964,"vw":66.872215},{"c":66,"h":67.24,"l":65.265,"n":6771,"o":66.99,"t":"2026-06-26T04:00:00Z","v":807370,"vw":66.022868},{"c":62.97,"h":65.68,"l":62.52,"n":9132,"o":65.68,"t":"2026-06-29T04:00:00Z","v":358779,"vw":63.518776},{"c":62.63,"h":63.33,"l":61.4013,"n":8543,"o":62.9,"t":"2026-06-30T04:00:00Z","v":390569,"vw":62.322219},{"c":61.42,"h":63.755,"l":61.38,"n":9178,"o":62.94,"t":"2026-07-01T04:00:00Z","v":390138,"vw":62.06591},{"c":61.33,"h":62.675,"l":60.86,"n":6580,"o":61.72,"t":"2026-07-02T04:00:00Z","v":197483,"vw":61.402222},{"c":60.72,"h":62.045,"l":60.27,"n":5816,"o":61.22,"t":"2026-07-06T04:00:00Z","v":228561,"vw":60.696359},{"c":59.61,"h":61.1381,"l":59.37,"n":7538,"o":61.04,"t":"2026-07-07T04:00:00Z","v":295052,"vw":59.88694},{"c":59.56,"h":60.105,"l":58.6083,"n":8540,"o":59.1,"t":"2026-07-08T04:00:00Z","v":353243,"vw":59.532705},{"c":61.27,"h":61.44,"l":58.87,"n":6858,"o":59.7,"t":"2026-07-09T04:00:00Z","v":279311,"vw":60.774288},{"c":60.75,"h":61.9,"l":60.325,"n":5895,"o":61.4,"t":"2026-07-10T04:00:00Z","v":176673,"vw":61.044529},{"c":60.67,"h":61.7899,"l":60.2,"n":7034,"o":60.86,"t":"2026-07-13T04:00:00Z","v":214051,"vw":60.743636},{"c":60.54,"h":61.52,"l":60.28,"n":5435,"o":61.02,"t":"2026-07-14T04:00:00Z","v":244804,"vw":60.809261},{"c":61.51,"h":61.73,"l":60.33,"n":6376,"o":60.82,"t":"2026-07-15T04:00:00Z","v":257339,"vw":61.234363},{"c":61.53,"h":62.76,"l":61.41,"n":5872,"o":61.8,"t":"2026-07-16T04:00:00Z","v":223451,"vw":61.685485},{"c":60.55,"h":62.15,"l":60.48,"n":6108,"o":61.18,"t":"2026-07-17T04:00:00Z","v":222556,"vw":60.761328},{"c":60.24,"h":63.435,"l":59.83,"n":5995,"o":60.55,"t":"2026-07-20T04:00:00Z","v":227138,"vw":60.289829},{"c":60.57,"h":60.98,"l":59.85,"n":6649,"o":60.23,"t":"2026-07-21T04:00:00Z","v":262162,"vw":60.454489},{"c":61.82,"h":61.91,"l":60.33,"n":7159,"o":60.61,"t":"2026-07-22T04:00:00Z","v":212827,"vw":61.509521},{"c":62.13,"h":62.58,"l":61.12,"n":7824,"o":61.12,"t":"2026-07-23T04:00:00Z","v":307963,"vw":62.133965},{"c":62.12,"h":63.48,"l":61.905,"n":5101,"o":62.85,"t":"2026-07-24T04:00:00Z","v":208817,"vw":62.403898},{"c":61.98,"h":63.3,"l":61.31,"n":4260,"o":62.69,"t":"2026-07-27T04:00:00Z","v":152111,"vw":62.040768},{"c":62.26,"h":63.17,"l":62.22,"n":5725,"o":62.28,"t":"2026-07-28T04:00:00Z","v":154543,"vw":62.445259},{"c":61.92,"h":62.46,"l":61.81,"n":5992,"o":62,"t":"2026-07-29T04:00:00Z","v":193197,"vw":62.039394},{"c":63.07,"h":66.21,"l":62.62,"n":8507,"o":64,"t":"2026-07-30T04:00:00Z","v":251014,"vw":63.80113},{"c":62.24,"h":63.62,"l":60.41,"n":6816,"o":62.93,"t":"2026-07-31T04:00:00Z","v":208571,"vw":61.891702},{"c":64,"h":64.105,"l":62.53,"n":6578,"o":63,"t":"2026-08-03T04:00:00Z","v":238661,"vw":63.636058},{"c":64.84,"h":65.65,"l":63.69,"n":7750,"o":64.12,"t":"2026-08-04T04:00:00Z","v":270823,"vw":64.835548},{"c":64.93,"h":65.36,"l":64.2,"n":6755,"o":64.62,"t":"2026-08-05T04:00:00Z","v":235397,"vw":64.883178},{"c":67.38,"h":67.4,"l":64.86,"n":5989,"o":65.39,"t":"2026-08-06T04:00:00Z","v":218221,"vw":66.768834},{"c":67.35,"h":67.95,"l":67.18,"n":6841,"o":67.62,"t":"2026-08-07T04:00:00Z","v":185579,"vw":67.479983},{"c":66.28,"h":67.4425,"l":65.4,"n":5057,"o":66.83,"t":"2026-08-10T04:00:00Z","v":168009,"vw":66.232456},{"c":68.4,"h":68.63,"l":66.84,"n":9231,"o":66.84,"t":"2026-08-11T04:00:00Z","v":185282,"vw":68.218954},{"c":67.9,"h":69.105,"l":67.248,"n":5751,"o":68.31,"t":"2026-08-12T04:00:00Z","v":224233,"vw":67.996285},{"c":68.35,"h":69.12,"l":67.98,"n":5771,"o":67.98,"t":"2026-08-13T04:00:00Z","v":173149,"vw":68.585723},{"c":68.4,"h":68.94,"l":67.585,"n":4948,"o":68.27,"t":"2026-08-14T04:00:00Z","v":150096,"vw":68.296075},{"c":67.78,"h":68.4,"l":67.415,"n":6162,"o":67.86,"t":"2026-08-17T04:00:00Z","v":140004,"vw":67.860872},{"c":67.32,"h":68.35,"l":67.29,"n":6186,"o":68.24,"t":"2026-08-18T04:00:00Z","v":201430,"vw":67.663354},{"c":69.96,"h":70.05,"l":67.8563,"n":6656,"o":68.08,"t":"2026-08-19T04:00:00Z","v":238170,"vw":69.459087},{"c":68.81,"h":70.155,"l":68.63,"n":6309,"o":69.42,"t":"2026-08-20T04:00:00Z","v":256169,"vw":69.048892},{"c":68.89,"h":69.3958,"l":68.125,"n":6893,"o":68.86,"t":"2026-08-21T04:00:00Z","v":249887,"vw":68.870223},{"c":70.06,"h":70.41,"l":68.98,"n":5915,"o":69.11,"t":"2026-08-24T04:00:00Z","v":152681,"vw":69.763875},{"c":69.51,"h":70.3899,"l":69.205,"n":4316,"o":70.27,"t":"2026-08-25T04:00:00Z","v":116154,"vw":69.511716},{"c":69.15,"h":69.6,"l":68.89,"n":4690,"o":69.43,"t":"2026-08-26T04:00:00Z","v":131383,"vw":69.236061},{"c":67.91,"h":68.99,"l":67.88,"n":4822,"o":68.6,"t":"2026-08-27T04:00:00Z","v":150236,"vw":68.202172},{"c":67.32,"h":68.49,"l":67.32,"n":3685,"o":68.33,"t":"2026-08-28T04:00:00Z","v":182835,"vw":67.642575},{"c":66.1,"h":67.38,"l":65.88,"n":5771,"o":67.27,"t":"2026-08-31T04:00:00Z","v":232677,"vw":66.212473},{"c":65.05,"h":66.055,"l":64.88,"n":6616,"o":65.64,"t":"2026-09-01T04:00:00Z","v":194980,"vw":65.364416},{"c":65.42,"h":66.66,"l":65.05,"n":7729,"o":65.56,"t":"2026-09-02T04:00:00Z","v":274566,"vw":65.530679},{"c":66.07,"h":66.9899,"l":65.4,"n":6324,"o":66.12,"t":"2026-09-03T04:00:00Z","v":208430,"vw":66.060746},{"c":66.11,"h":66.53,"l":65.73,"n":5511,"o":65.79,"t":"2026-09-04T04:00:00Z","v":148133,"vw":66.090451},{"c":64.22,"h":65.675,"l":63.8601,"n":8776,"o":65.5,"t":"2026-09-08T04:00:00Z","v":254093,"vw":64.451432},{"c":63.85,"h":64.565,"l":63.57,"n":6853,"o":63.63,"t":"2026-09-09T04:00:00Z","v":174181,"vw":63.877816},{"c":63.9,"h":64.745,"l":63.08,"n":7869,"o":63.81,"t":"2026-09-10T04:00:00Z","v":265220,"vw":63.975575},{"c":65.86,"h":65.92,"l":64.395,"n":8858,"o":65.06,"t":"2026-09-11T04:00:00Z","v":253822,"vw":65.467506},{"c":64.73,"h":66.9999,"l":64.52,"n":8725,"o":66.12,"t":"2026-09-14T04:00:00Z","v":307728,"vw":65.155774},{"c":64.34,"h":64.99,"l":63.75,"n":9852,"o":64.95,"t":"2026-09-15T04:00:00Z","v":255639,"vw":64.372585},{"c":64.25,"h":65.91,"l":63.925,"n":8019,"o":65.01,"t":"2026-09-16T04:00:00Z","v":347463,"vw":64.683739},{"c":63.89,"h":66.115,"l":63.675,"n":9691,"o":65.14,"t":"2026-09-17T04:00:00Z","v":405499,"vw":64.127065},{"c":63.84,"h":63.92,"l":63.15,"n":6895,"o":63.5,"t":"2026-09-18T04:00:00Z","v":1214920,"vw":63.807138},{"c":64.56,"h":64.75,"l":63.82,"n":6513,"o":64.25,"t":"2026-09-21T04:00:00Z","v":268403,"vw":64.416435},{"c":66.21,"h":66.65,"l":64.87,"n":5905,"o":65.2,"t":"2026-09-22T04:00:00Z","v":259065,"vw":66.06776},{"c":65.85,"h":66.05,"l":64.52,"n":5687,"o":65.57,"t":"2026-09-23T04:00:00Z","v":309181,"vw":65.478863},{"c":64.88,"h":66.07,"l":64.44,"n":5629,"o":65.43,"t":"2026-09-24T04:00:00Z","v":309129,"vw":65.244677},{"c":65.3,"h":65.75,"l":64.43,"n":5349,"o":64.86,"t":"2026-09-25T04:00:00Z","v":176709,"vw":65.277019},{"c":65.99,"h":66.47,"l":64.78,"n":4440,"o":65.31,"t":"2026-09-28T04:00:00Z","v":191423,"vw":66.084509},{"c":66.01,"h":66.31,"l":65.5587,"n":4745,"o":65.97,"t":"2026-09-29T04:00:00Z","v":157487,"vw":65.917201},{"c":65.78,"h":66.83,"l":65.38,"n":5129,"o":66.35,"t":"2026-09-30T04:00:00Z","v":226223,"vw":65.913316},{"c":65.16,"h":66.335,"l":64.66,"n":5231,"o":65.57,"t":"2026-10-01T04:00:00Z","v":233948,"vw":65.649682},{"c":65.38,"h":66.23,"l":65.19,"n":4980,"o":65.83,"t":"2026-10-02T04:00:00Z","v":188212,"vw":65.548627},{"c":66.21,"h":66.75,"l":64.84,"n":6196,"o":65.41,"t":"2026-10-05T04:00:00Z","v":285321,"vw":66.082881},{"c":65.98,"h":66.83,"l":65.49,"n":4171,"o":66.57,"t":"2026-10-06T04:00:00Z","v":145340,"vw":66.015179},{"c":64.9,"h":66.0918,"l":64.89,"n":5227,"o":65.82,"t":"2026-10-07T04:00:00Z","v":207546,"vw":65.116731},{"c":65.25,"h":65.27,"l":64.39,"n":4660,"o":64.58,"t":"2026-10-08T04:00:00Z","v":161563,"vw":65.082763},{"c":64.86,"h":66.28,"l":64.845,"n":4922,"o":65.32,"t":"2026-10-09T04:00:00Z","v":284648,"vw":65.439668},{"c":65.99,"h":66.16,"l":63.8,"n":4838,"o":64.86,"t":"2026-10-12T04:00:00Z","v":177314,"vw":65.511182},{"c":66.36,"h":66.54,"l":65.09,"n":4398,"o":66,"t":"2026-10-13T04:00:00Z","v":209015,"vw":66.01717},{"c":65.92,"h":66.1015,"l":65.255,"n":5027,"o":65.78,"t":"2026-10-14T04:00:00Z","v":201914,"vw":65.782199},{"c":67.75,"h":68.64,"l":66.88,"n":5741,"o":66.88,"t":"2026-10-15T04:00:00Z","v":246782,"vw":67.970873},{"c":68.41,"h":69.21,"l":67.85,"n":5174,"o":68.07,"t":"2026-10-16T04:00:00Z","v":188240,"vw":68.521297},{"c":67.52,"h":68.75,"l":67.37,"n":5128,"o":68.54,"t":"2026-10-19T04:00:00Z","v":216707,"vw":67.692302},{"c":68.99,"h":69.7146,"l":67.35,"n":4910,"o":67.95,"t":"2026-10-20T04:00:00Z","v":139898,"vw":68.96253},{"c":68.43,"h":69.055,"l":67.91,"n":4161,"o":68.98,"t":"2026-10-21T04:00:00Z","v":117256,"vw":68.449252}],"volatilityBars":[{"c":64.3,"h":64.75,"l":64.215,"n":75,"o":64.25,"t":"2026-09-21T13:30:00Z","v":7732,"vw":64.259765},{"c":64.3,"h":64.3,"l":64.2,"n":53,"o":64.3,"t":"2026-09-21T13:45:00Z","v":1880,"vw":64.24},{"c":64.0301,"h":64.3,"l":64.0301,"n":63,"o":64.24,"t":"2026-09-21T14:00:00Z","v":1837,"vw":64.184744},{"c":64.225,"h":64.515,"l":64.225,"n":73,"o":64.27,"t":"2026-09-21T14:15:00Z","v":2065,"vw":64.274},{"c":64.01,"h":64.225,"l":63.82,"n":112,"o":64.225,"t":"2026-09-21T14:30:00Z","v":5825,"vw":63.942411},{"c":64.03,"h":64.03,"l":64.01,"n":22,"o":64.01,"t":"2026-09-21T14:45:00Z","v":1236,"vw":64.028},{"c":63.98,"h":64.02,"l":63.91,"n":140,"o":63.93,"t":"2026-09-21T15:00:00Z","v":3320,"vw":63.949722},{"c":63.89,"h":63.95,"l":63.89,"n":27,"o":63.95,"t":"2026-09-21T15:15:00Z","v":563,"vw":63.905},{"c":63.89,"h":63.92,"l":63.87,"n":193,"o":63.87,"t":"2026-09-21T15:30:00Z","v":4004,"vw":63.895544},{"c":63.865,"h":63.9,"l":63.85,"n":88,"o":63.9,"t":"2026-09-21T15:45:00Z","v":1457,"vw":63.868416},{"c":64.285,"h":64.285,"l":63.8298,"n":401,"o":63.8298,"t":"2026-09-21T16:00:00Z","v":34167,"vw":64.145577},{"c":64.36,"h":64.36,"l":64.22,"n":59,"o":64.23,"t":"2026-09-21T16:15:00Z","v":1765,"vw":64.269711},{"c":64.15,"h":64.36,"l":64.13,"n":238,"o":64.36,"t":"2026-09-21T16:30:00Z","v":6471,"vw":64.244081},{"c":64.12,"h":64.2,"l":64.09,"n":62,"o":64.165,"t":"2026-09-21T16:45:00Z","v":2311,"vw":64.145319},{"c":64.15,"h":64.15,"l":64.05,"n":85,"o":64.09,"t":"2026-09-21T17:00:00Z","v":2107,"vw":64.098579},{"c":64.22,"h":64.29,"l":64.22,"n":19,"o":64.29,"t":"2026-09-21T17:15:00Z","v":580,"vw":64.270114},{"c":64.32,"h":64.32,"l":64.23,"n":86,"o":64.23,"t":"2026-09-21T17:30:00Z","v":1528,"vw":64.261429},{"c":64.38,"h":64.38,"l":64.31,"n":58,"o":64.31,"t":"2026-09-21T17:45:00Z","v":1512,"vw":64.333226},{"c":64.5,"h":64.5,"l":64.45,"n":36,"o":64.45,"t":"2026-09-21T18:00:00Z","v":611,"vw":64.475},{"c":64.625,"h":64.625,"l":64.54,"n":54,"o":64.54,"t":"2026-09-21T18:15:00Z","v":1179,"vw":64.5825},{"c":64.61,"h":64.71,"l":64.53,"n":176,"o":64.71,"t":"2026-09-21T18:30:00Z","v":5309,"vw":64.615215},{"c":64.68,"h":64.71,"l":64.65,"n":133,"o":64.65,"t":"2026-09-21T18:45:00Z","v":3692,"vw":64.69057},{"c":64.4939,"h":64.71,"l":64.4939,"n":209,"o":64.7,"t":"2026-09-21T19:00:00Z","v":9299,"vw":64.577935},{"c":64.51,"h":64.71,"l":64.5,"n":326,"o":64.57,"t":"2026-09-21T19:15:00Z","v":11762,"vw":64.605142},{"c":64.685,"h":64.685,"l":64.43,"n":405,"o":64.5,"t":"2026-09-21T19:30:00Z","v":26812,"vw":64.504038},{"c":64.56,"h":64.74,"l":64.44,"n":930,"o":64.66,"t":"2026-09-21T19:45:00Z","v":32641,"vw":64.583251},{"c":64.56,"h":64.56,"l":64.56,"n":28,"o":64.56,"t":"2026-09-21T20:00:00Z","v":61005,"vw":64.56},{"c":65,"h":65.415,"l":65,"n":45,"o":65.2,"t":"2026-09-22T13:30:00Z","v":6300,"vw":65.135537},{"c":65.11,"h":65.11,"l":64.87,"n":47,"o":64.99,"t":"2026-09-22T13:45:00Z","v":1535,"vw":64.96981},{"c":65.36,"h":65.5799,"l":65.05,"n":91,"o":65.05,"t":"2026-09-22T14:00:00Z","v":3902,"vw":65.276204},{"c":65.34,"h":65.55,"l":65.34,"n":26,"o":65.35,"t":"2026-09-22T14:15:00Z","v":1133,"vw":65.446416},{"c":65.17,"h":65.3931,"l":65.11,"n":280,"o":65.21,"t":"2026-09-22T14:30:00Z","v":15035,"vw":65.190155},{"c":65.3,"h":65.34,"l":65.17,"n":118,"o":65.34,"t":"2026-09-22T14:45:00Z","v":4403,"vw":65.274337},{"c":65.4,"h":65.4,"l":65.31,"n":34,"o":65.31,"t":"2026-09-22T15:00:00Z","v":880,"vw":65.348},{"c":65.34,"h":65.5,"l":65.34,"n":53,"o":65.5,"t":"2026-09-22T15:15:00Z","v":2432,"vw":65.456667},{"c":65.305,"h":65.4,"l":65.25,"n":91,"o":65.4,"t":"2026-09-22T15:30:00Z","v":1983,"vw":65.313125},{"c":65.515,"h":65.52,"l":65.515,"n":25,"o":65.52,"t":"2026-09-22T16:00:00Z","v":1028,"vw":65.516667},{"c":65.56,"h":65.62,"l":65.535,"n":78,"o":65.535,"t":"2026-09-22T16:15:00Z","v":3710,"vw":65.574004},{"c":65.94,"h":65.94,"l":65.77,"n":136,"o":65.825,"t":"2026-09-22T16:30:00Z","v":4449,"vw":65.833628},{"c":65.67,"h":65.83,"l":65.61,"n":126,"o":65.83,"t":"2026-09-22T16:45:00Z","v":5208,"vw":65.718209},{"c":65.61,"h":65.775,"l":65.61,"n":182,"o":65.75,"t":"2026-09-22T17:00:00Z","v":6111,"vw":65.725293},{"c":65.98,"h":66.02,"l":65.68,"n":213,"o":65.69,"t":"2026-09-22T17:15:00Z","v":9837,"vw":65.854972},{"c":65.98,"h":66.14,"l":65.95,"n":165,"o":65.995,"t":"2026-09-22T17:30:00Z","v":7282,"vw":65.99849},{"c":66.37,"h":66.43,"l":65.97,"n":298,"o":66.06,"t":"2026-09-22T17:45:00Z","v":9588,"vw":66.124994},{"c":66.335,"h":66.55,"l":66.335,"n":167,"o":66.405,"t":"2026-09-22T18:00:00Z","v":5847,"vw":66.454167},{"c":66.3994,"h":66.5,"l":66.32,"n":166,"o":66.35,"t":"2026-09-22T18:15:00Z","v":6854,"vw":66.394157},{"c":66.225,"h":66.44,"l":66.17,"n":295,"o":66.44,"t":"2026-09-22T18:30:00Z","v":8139,"vw":66.243772},{"c":66.41,"h":66.43,"l":66.245,"n":85,"o":66.245,"t":"2026-09-22T18:45:00Z","v":6709,"vw":66.345398},{"c":66.4,"h":66.43,"l":66.32,"n":163,"o":66.42,"t":"2026-09-22T19:00:00Z","v":5662,"vw":66.380711},{"c":66.38,"h":66.43,"l":66.26,"n":237,"o":66.4,"t":"2026-09-22T19:15:00Z","v":15116,"vw":66.3477},{"c":66.46,"h":66.65,"l":66.375,"n":408,"o":66.38,"t":"2026-09-22T19:30:00Z","v":17077,"vw":66.52408},{"c":66.21,"h":66.51,"l":66.18,"n":852,"o":66.48,"t":"2026-09-22T19:45:00Z","v":32617,"vw":66.302459},{"c":66.21,"h":66.21,"l":66.21,"n":19,"o":66.21,"t":"2026-09-22T20:00:00Z","v":60011,"vw":66.21},{"c":63.1975,"h":63.1975,"l":63.1975,"n":1,"o":63.1975,"t":"2026-09-22T20:45:00Z","v":400,"vw":63.1975},{"c":66.242,"h":66.242,"l":66.242,"n":1,"o":66.242,"t":"2026-09-22T21:00:00Z","v":500,"vw":66.242},{"c":65,"h":65,"l":65,"n":5,"o":65,"t":"2026-09-23T12:15:00Z","v":601,"vw":65},{"c":65.43,"h":65.635,"l":65.43,"n":60,"o":65.57,"t":"2026-09-23T13:30:00Z","v":3472,"vw":65.563761},{"c":65.19,"h":65.19,"l":65.03,"n":29,"o":65.03,"t":"2026-09-23T13:45:00Z","v":1068,"vw":65.132943},{"c":65.205,"h":65.36,"l":65.0101,"n":84,"o":65.36,"t":"2026-09-23T14:00:00Z","v":2590,"vw":65.227238},{"c":64.77,"h":65.08,"l":64.77,"n":124,"o":65.01,"t":"2026-09-23T14:15:00Z","v":4220,"vw":64.901582},{"c":64.54,"h":64.7,"l":64.535,"n":92,"o":64.7,"t":"2026-09-23T14:30:00Z","v":2772,"vw":64.627813},{"c":64.7,"h":64.72,"l":64.52,"n":125,"o":64.53,"t":"2026-09-23T14:45:00Z","v":5723,"vw":64.602553},{"c":64.53,"h":64.7667,"l":64.53,"n":11,"o":64.53,"t":"2026-09-23T15:00:00Z","v":1177,"vw":64.619278},{"c":64.74,"h":64.81,"l":64.58,"n":174,"o":64.63,"t":"2026-09-23T15:15:00Z","v":5388,"vw":64.697249},{"c":65.02,"h":65.22,"l":64.74,"n":101,"o":64.74,"t":"2026-09-23T15:30:00Z","v":3761,"vw":64.903151},{"c":64.72,"h":65.025,"l":64.54,"n":252,"o":65.025,"t":"2026-09-23T15:45:00Z","v":11124,"vw":64.684925},{"c":64.74,"h":64.74,"l":64.6,"n":46,"o":64.6,"t":"2026-09-23T16:00:00Z","v":1281,"vw":64.679333},{"c":64.94,"h":64.94,"l":64.745,"n":58,"o":64.8,"t":"2026-09-23T16:15:00Z","v":1939,"vw":64.848352},{"c":65.21,"h":65.21,"l":64.995,"n":134,"o":65.04,"t":"2026-09-23T16:30:00Z","v":5117,"vw":65.072325},{"c":65.04,"h":65.21,"l":64.94,"n":138,"o":65.125,"t":"2026-09-23T16:45:00Z","v":5197,"vw":65.080098},{"c":65.045,"h":65.065,"l":64.92,"n":124,"o":64.97,"t":"2026-09-23T17:00:00Z","v":4453,"vw":64.986144},{"c":64.81,"h":65.045,"l":64.81,"n":171,"o":65.045,"t":"2026-09-23T17:15:00Z","v":7351,"vw":64.925127},{"c":64.925,"h":64.93,"l":64.76,"n":179,"o":64.83,"t":"2026-09-23T17:30:00Z","v":4857,"vw":64.834329},{"c":64.89,"h":64.925,"l":64.85,"n":64,"o":64.925,"t":"2026-09-23T17:45:00Z","v":2130,"vw":64.891306},{"c":64.94,"h":64.975,"l":64.895,"n":163,"o":64.9,"t":"2026-09-23T18:00:00Z","v":6398,"vw":64.93154},{"c":64.99,"h":64.99,"l":64.93,"n":78,"o":64.95,"t":"2026-09-23T18:15:00Z","v":2986,"vw":64.970122},{"c":65.11,"h":65.11,"l":64.93,"n":224,"o":64.935,"t":"2026-09-23T18:30:00Z","v":7465,"vw":64.975372},{"c":65.205,"h":65.205,"l":65.05,"n":231,"o":65.1161,"t":"2026-09-23T18:45:00Z","v":6200,"vw":65.135452},{"c":65.2,"h":65.22,"l":65.03,"n":220,"o":65.17,"t":"2026-09-23T19:00:00Z","v":10399,"vw":65.120669},{"c":65.23,"h":65.29,"l":65.08,"n":166,"o":65.2,"t":"2026-09-23T19:15:00Z","v":7489,"vw":65.196222},{"c":65.63,"h":65.65,"l":65.32,"n":304,"o":65.32,"t":"2026-09-23T19:30:00Z","v":12884,"vw":65.461909},{"c":65.82,"h":66.05,"l":65.52,"n":1068,"o":65.635,"t":"2026-09-23T19:45:00Z","v":98473,"vw":65.692885},{"c":65.85,"h":65.85,"l":65.72,"n":39,"o":65.72,"t":"2026-09-23T20:00:00Z","v":69266,"vw":65.84688},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-09-23T21:45:00Z","v":100,"vw":65.9},{"c":63.3884,"h":63.3884,"l":63.3884,"n":1,"o":63.3884,"t":"2026-09-24T11:00:00Z","v":200,"vw":63.3884},{"c":65.6,"h":66.07,"l":65.43,"n":77,"o":65.43,"t":"2026-09-24T13:30:00Z","v":5388,"vw":65.491382},{"c":65.83,"h":66.045,"l":65.59,"n":226,"o":65.84,"t":"2026-09-24T13:45:00Z","v":15436,"vw":65.772242},{"c":65.785,"h":65.92,"l":65.63,"n":44,"o":65.63,"t":"2026-09-24T14:00:00Z","v":1839,"vw":65.742469},{"c":65.28,"h":65.785,"l":65.28,"n":88,"o":65.785,"t":"2026-09-24T14:15:00Z","v":3808,"vw":65.576417},{"c":65.1,"h":65.155,"l":65.1,"n":28,"o":65.15,"t":"2026-09-24T14:30:00Z","v":1256,"vw":65.149545},{"c":64.885,"h":65.24,"l":64.85,"n":260,"o":65.02,"t":"2026-09-24T14:45:00Z","v":14026,"vw":65.054523},{"c":64.81,"h":65.085,"l":64.81,"n":109,"o":64.88,"t":"2026-09-24T15:00:00Z","v":3061,"vw":64.9375},{"c":64.795,"h":64.97,"l":64.7,"n":100,"o":64.96,"t":"2026-09-24T15:15:00Z","v":3447,"vw":64.849229},{"c":64.585,"h":64.79,"l":64.5421,"n":107,"o":64.79,"t":"2026-09-24T15:30:00Z","v":3159,"vw":64.624921},{"c":64.555,"h":64.56,"l":64.44,"n":75,"o":64.5,"t":"2026-09-24T15:45:00Z","v":1927,"vw":64.487292},{"c":64.695,"h":64.71,"l":64.54,"n":99,"o":64.595,"t":"2026-09-24T16:00:00Z","v":3501,"vw":64.657971},{"c":65.24,"h":65.4,"l":64.815,"n":189,"o":64.89,"t":"2026-09-24T16:15:00Z","v":9492,"vw":65.168437},{"c":65.2,"h":65.27,"l":65.02,"n":72,"o":65.25,"t":"2026-09-24T16:30:00Z","v":4356,"vw":65.167563},{"c":65.41,"h":65.45,"l":65.17,"n":118,"o":65.2,"t":"2026-09-24T16:45:00Z","v":6277,"vw":65.232608},{"c":65.4,"h":65.5051,"l":65.3401,"n":119,"o":65.4,"t":"2026-09-24T17:00:00Z","v":3987,"vw":65.405452},{"c":65.435,"h":65.6113,"l":65.34,"n":241,"o":65.4,"t":"2026-09-24T17:15:00Z","v":41415,"vw":65.434678},{"c":65.575,"h":65.58,"l":65.34,"n":158,"o":65.45,"t":"2026-09-24T17:30:00Z","v":32948,"vw":65.45},{"c":65.87,"h":65.87,"l":65.76,"n":56,"o":65.77,"t":"2026-09-24T17:45:00Z","v":3008,"vw":65.820119},{"c":65.7,"h":66.005,"l":65.68,"n":171,"o":65.89,"t":"2026-09-24T18:00:00Z","v":8038,"vw":65.852068},{"c":65.775,"h":65.795,"l":65.69,"n":70,"o":65.69,"t":"2026-09-24T18:15:00Z","v":1840,"vw":65.75},{"c":65.475,"h":65.775,"l":65.4,"n":153,"o":65.775,"t":"2026-09-24T18:30:00Z","v":5612,"vw":65.552125},{"c":65.175,"h":65.64,"l":65,"n":235,"o":65.475,"t":"2026-09-24T18:45:00Z","v":12450,"vw":65.375394},{"c":65.225,"h":65.225,"l":65.17,"n":80,"o":65.17,"t":"2026-09-24T19:00:00Z","v":2468,"vw":65.201111},{"c":65.24,"h":65.3,"l":65,"n":239,"o":65.225,"t":"2026-09-24T19:15:00Z","v":11036,"vw":65.169218},{"c":65.255,"h":65.465,"l":65.16,"n":339,"o":65.2,"t":"2026-09-24T19:30:00Z","v":10259,"vw":65.280771},{"c":64.88,"h":65.255,"l":64.82,"n":1028,"o":65.255,"t":"2026-09-24T19:45:00Z","v":37370,"vw":64.993946},{"c":64.88,"h":64.88,"l":64.88,"n":20,"o":64.88,"t":"2026-09-24T20:00:00Z","v":47495,"vw":64.88},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-09-24T23:45:00Z","v":100,"vw":64.9},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-09-25T12:00:00Z","v":200,"vw":64.9},{"c":65.39,"h":65.39,"l":64.86,"n":37,"o":64.86,"t":"2026-09-25T13:30:00Z","v":2529,"vw":65.009261},{"c":64.51,"h":64.925,"l":64.51,"n":17,"o":64.925,"t":"2026-09-25T13:45:00Z","v":1226,"vw":64.549566},{"c":64.9,"h":64.9,"l":64.43,"n":141,"o":64.56,"t":"2026-09-25T14:00:00Z","v":4453,"vw":64.619882},{"c":65.07,"h":65.17,"l":64.6867,"n":66,"o":65.14,"t":"2026-09-25T14:15:00Z","v":3222,"vw":64.787759},{"c":64.74,"h":65.03,"l":64.74,"n":65,"o":65.03,"t":"2026-09-25T14:30:00Z","v":2281,"vw":64.91935},{"c":64.91,"h":64.91,"l":64.79,"n":61,"o":64.83,"t":"2026-09-25T14:45:00Z","v":1351,"vw":64.849608},{"c":64.92,"h":64.93,"l":64.91,"n":25,"o":64.93,"t":"2026-09-25T15:00:00Z","v":3986,"vw":64.920277},{"c":65,"h":65.05,"l":64.92,"n":98,"o":64.92,"t":"2026-09-25T15:15:00Z","v":4507,"vw":64.94178},{"c":64.715,"h":64.99,"l":64.715,"n":188,"o":64.96,"t":"2026-09-25T15:30:00Z","v":4654,"vw":64.913064},{"c":64.695,"h":64.72,"l":64.62,"n":107,"o":64.7,"t":"2026-09-25T15:45:00Z","v":3429,"vw":64.665},{"c":65.23,"h":65.23,"l":64.83,"n":113,"o":64.83,"t":"2026-09-25T16:00:00Z","v":3049,"vw":64.93},{"c":65.32,"h":65.45,"l":65.04,"n":202,"o":65.25,"t":"2026-09-25T16:15:00Z","v":13870,"vw":65.282877},{"c":65.48,"h":65.48,"l":65.34,"n":58,"o":65.34,"t":"2026-09-25T16:30:00Z","v":1220,"vw":65.41},{"c":65.5,"h":65.5,"l":65.39,"n":46,"o":65.45,"t":"2026-09-25T16:45:00Z","v":971,"vw":65.418333},{"c":65.61,"h":65.61,"l":65.44,"n":63,"o":65.44,"t":"2026-09-25T17:00:00Z","v":1264,"vw":65.531193},{"c":65.55,"h":65.55,"l":65.54,"n":28,"o":65.54,"t":"2026-09-25T17:15:00Z","v":689,"vw":65.545},{"c":65.465,"h":65.54,"l":65.435,"n":133,"o":65.54,"t":"2026-09-25T17:30:00Z","v":3982,"vw":65.491539},{"c":65.54,"h":65.54,"l":65.5,"n":46,"o":65.5,"t":"2026-09-25T17:45:00Z","v":683,"vw":65.52},{"c":65.4325,"h":65.49,"l":65.43,"n":86,"o":65.48,"t":"2026-09-25T18:00:00Z","v":2995,"vw":65.459583},{"c":65.44,"h":65.44,"l":65.395,"n":93,"o":65.41,"t":"2026-09-25T18:15:00Z","v":2796,"vw":65.413614},{"c":65.45,"h":65.45,"l":65.43,"n":75,"o":65.44,"t":"2026-09-25T18:30:00Z","v":1836,"vw":65.438023},{"c":65.4,"h":65.48,"l":65.4,"n":110,"o":65.465,"t":"2026-09-25T18:45:00Z","v":2728,"vw":65.439436},{"c":65.545,"h":65.7383,"l":65.41,"n":199,"o":65.41,"t":"2026-09-25T19:00:00Z","v":6851,"vw":65.577883},{"c":65.52,"h":65.6,"l":65.52,"n":113,"o":65.52,"t":"2026-09-25T19:15:00Z","v":4291,"vw":65.554161},{"c":65.66,"h":65.67,"l":65.5,"n":225,"o":65.525,"t":"2026-09-25T19:30:00Z","v":5339,"vw":65.593887},{"c":65.3,"h":65.75,"l":65.3,"n":1052,"o":65.6701,"t":"2026-09-25T19:45:00Z","v":33128,"vw":65.496269},{"c":65.3,"h":65.3,"l":65.3,"n":34,"o":65.3,"t":"2026-09-25T20:00:00Z","v":39650,"vw":65.3},{"c":65.12,"h":65.32,"l":64.78,"n":39,"o":65.31,"t":"2026-09-28T13:30:00Z","v":3470,"vw":65.23546},{"c":65.75,"h":65.97,"l":65.47,"n":51,"o":65.47,"t":"2026-09-28T13:45:00Z","v":1072,"vw":65.759167},{"c":65.75,"h":65.75,"l":65.62,"n":34,"o":65.75,"t":"2026-09-28T14:00:00Z","v":2826,"vw":65.645161},{"c":65.905,"h":66.005,"l":65.83,"n":58,"o":66.005,"t":"2026-09-28T14:15:00Z","v":1625,"vw":65.894914},{"c":66.2,"h":66.29,"l":65.97,"n":128,"o":65.97,"t":"2026-09-28T14:30:00Z","v":4493,"vw":66.142843},{"c":66.07,"h":66.25,"l":66.07,"n":32,"o":66.25,"t":"2026-09-28T14:45:00Z","v":849,"vw":66.192857},{"c":65.9,"h":66.05,"l":65.9,"n":103,"o":66.02,"t":"2026-09-28T15:00:00Z","v":2485,"vw":66.00394},{"c":65.75,"h":65.99,"l":65.74,"n":73,"o":65.99,"t":"2026-09-28T15:15:00Z","v":2233,"vw":65.857573},{"c":65.79,"h":65.79,"l":65.735,"n":26,"o":65.78,"t":"2026-09-28T15:30:00Z","v":578,"vw":65.768333},{"c":65.55,"h":65.7,"l":65.55,"n":113,"o":65.67,"t":"2026-09-28T15:45:00Z","v":2429,"vw":65.62},{"c":65.715,"h":65.715,"l":65.715,"n":2,"o":65.715,"t":"2026-09-28T16:00:00Z","v":546,"vw":65.715},{"c":66.305,"h":66.325,"l":65.89,"n":114,"o":65.89,"t":"2026-09-28T16:15:00Z","v":3387,"vw":66.186968},{"c":66.07,"h":66.155,"l":66.04,"n":59,"o":66.155,"t":"2026-09-28T16:30:00Z","v":1176,"vw":66.088333},{"c":65.9801,"h":66.15,"l":65.96,"n":52,"o":66.15,"t":"2026-09-28T16:45:00Z","v":1103,"vw":66.05809},{"c":66.395,"h":66.395,"l":65.9702,"n":113,"o":66.01,"t":"2026-09-28T17:00:00Z","v":5111,"vw":66.305438},{"c":66.26,"h":66.26,"l":66.16,"n":87,"o":66.21,"t":"2026-09-28T17:15:00Z","v":15041,"vw":66.186439},{"c":66.4,"h":66.4,"l":66.22,"n":120,"o":66.25,"t":"2026-09-28T17:30:00Z","v":3855,"vw":66.309022},{"c":66.22,"h":66.39,"l":66.22,"n":56,"o":66.375,"t":"2026-09-28T17:45:00Z","v":1930,"vw":66.355334},{"c":66.25,"h":66.25,"l":66.24,"n":28,"o":66.24,"t":"2026-09-28T18:00:00Z","v":481,"vw":66.243333},{"c":66.33,"h":66.33,"l":66.3,"n":29,"o":66.3,"t":"2026-09-28T18:15:00Z","v":685,"vw":66.320415},{"c":66.4,"h":66.4,"l":66.315,"n":60,"o":66.315,"t":"2026-09-28T18:30:00Z","v":1336,"vw":66.359944},{"c":66.3446,"h":66.45,"l":66.3446,"n":94,"o":66.4,"t":"2026-09-28T18:45:00Z","v":2597,"vw":66.419687},{"c":66.22,"h":66.36,"l":66.22,"n":84,"o":66.36,"t":"2026-09-28T19:00:00Z","v":1838,"vw":66.306667},{"c":66.39,"h":66.47,"l":66.21,"n":186,"o":66.22,"t":"2026-09-28T19:15:00Z","v":5338,"vw":66.38643},{"c":66.32,"h":66.45,"l":66.31,"n":208,"o":66.45,"t":"2026-09-28T19:30:00Z","v":6128,"vw":66.372566},{"c":65.97,"h":66.32,"l":65.895,"n":966,"o":66.32,"t":"2026-09-28T19:45:00Z","v":47966,"vw":66.124331},{"c":65.99,"h":66.02,"l":65.99,"n":34,"o":66.02,"t":"2026-09-28T20:00:00Z","v":42384,"vw":65.990238},{"c":66.12,"h":66.31,"l":65.97,"n":28,"o":65.97,"t":"2026-09-29T13:30:00Z","v":859,"vw":66.058489},{"c":66.12,"h":66.12,"l":65.905,"n":27,"o":66.105,"t":"2026-09-29T13:45:00Z","v":1193,"vw":65.977728},{"c":65.92,"h":65.92,"l":65.915,"n":15,"o":65.915,"t":"2026-09-29T14:00:00Z","v":599,"vw":65.915967},{"c":65.65,"h":65.96,"l":65.63,"n":96,"o":65.94,"t":"2026-09-29T14:15:00Z","v":3638,"vw":65.806927},{"c":65.745,"h":65.745,"l":65.65,"n":15,"o":65.65,"t":"2026-09-29T14:30:00Z","v":487,"vw":65.704286},{"c":65.79,"h":65.83,"l":65.75,"n":62,"o":65.81,"t":"2026-09-29T14:45:00Z","v":3246,"vw":65.7956},{"c":65.59,"h":65.79,"l":65.59,"n":48,"o":65.79,"t":"2026-09-29T15:00:00Z","v":1252,"vw":65.674041},{"c":65.7,"h":65.71,"l":65.5587,"n":29,"o":65.64,"t":"2026-09-29T15:15:00Z","v":1320,"vw":65.622891},{"c":65.57,"h":65.74,"l":65.57,"n":88,"o":65.69,"t":"2026-09-29T15:30:00Z","v":2346,"vw":65.69175},{"c":65.67,"h":65.745,"l":65.655,"n":131,"o":65.68,"t":"2026-09-29T15:45:00Z","v":2267,"vw":65.69},{"c":65.905,"h":66,"l":65.61,"n":249,"o":65.73,"t":"2026-09-29T16:00:00Z","v":17338,"vw":65.926245},{"c":65.755,"h":65.905,"l":65.755,"n":41,"o":65.905,"t":"2026-09-29T16:15:00Z","v":1352,"vw":65.844225},{"c":65.79,"h":65.79,"l":65.72,"n":18,"o":65.72,"t":"2026-09-29T16:30:00Z","v":488,"vw":65.768102},{"c":65.79,"h":65.92,"l":65.79,"n":101,"o":65.84,"t":"2026-09-29T16:45:00Z","v":3876,"vw":65.841656},{"c":65.72,"h":65.72,"l":65.7,"n":51,"o":65.7001,"t":"2026-09-29T17:00:00Z","v":1699,"vw":65.703792},{"c":65.72,"h":65.72,"l":65.61,"n":28,"o":65.64,"t":"2026-09-29T17:15:00Z","v":804,"vw":65.688333},{"c":65.8,"h":65.8,"l":65.725,"n":46,"o":65.76,"t":"2026-09-29T17:30:00Z","v":1428,"vw":65.747751},{"c":65.68,"h":65.775,"l":65.6,"n":123,"o":65.775,"t":"2026-09-29T17:45:00Z","v":10296,"vw":65.678702},{"c":65.63,"h":65.715,"l":65.63,"n":70,"o":65.68,"t":"2026-09-29T18:00:00Z","v":1803,"vw":65.663125},{"c":65.735,"h":65.735,"l":65.64,"n":126,"o":65.69,"t":"2026-09-29T18:15:00Z","v":2945,"vw":65.684779},{"c":65.78,"h":65.825,"l":65.64,"n":90,"o":65.825,"t":"2026-09-29T18:30:00Z","v":4462,"vw":65.697239},{"c":65.75,"h":65.75,"l":65.64,"n":86,"o":65.69,"t":"2026-09-29T18:45:00Z","v":1978,"vw":65.705},{"c":65.82,"h":65.86,"l":65.75,"n":75,"o":65.75,"t":"2026-09-29T19:00:00Z","v":3347,"vw":65.787485},{"c":66,"h":66.02,"l":65.84,"n":167,"o":65.9599,"t":"2026-09-29T19:15:00Z","v":4225,"vw":65.95497},{"c":66.09,"h":66.14,"l":65.89,"n":226,"o":65.99,"t":"2026-09-29T19:30:00Z","v":6136,"vw":66.009104},{"c":66.04,"h":66.205,"l":66.014,"n":862,"o":66.115,"t":"2026-09-29T19:45:00Z","v":28909,"vw":66.098853},{"c":66.01,"h":66.01,"l":66.01,"n":33,"o":66.01,"t":"2026-09-29T20:00:00Z","v":31678,"vw":66.01},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-09-29T21:30:00Z","v":100,"vw":66.01},{"c":66.145,"h":66.83,"l":65.83,"n":41,"o":66.35,"t":"2026-09-30T13:30:00Z","v":3210,"vw":66.159414},{"c":66.2,"h":66.22,"l":65.98,"n":42,"o":65.98,"t":"2026-09-30T13:45:00Z","v":2121,"vw":66.033529},{"c":66.14,"h":66.16,"l":65.935,"n":26,"o":65.935,"t":"2026-09-30T14:00:00Z","v":958,"vw":66.0425},{"c":65.93,"h":66.09,"l":65.93,"n":9,"o":66.09,"t":"2026-09-30T14:15:00Z","v":519,"vw":65.967},{"c":65.64,"h":65.96,"l":65.64,"n":61,"o":65.95,"t":"2026-09-30T14:30:00Z","v":2011,"vw":65.783077},{"c":65.75,"h":65.85,"l":65.64,"n":93,"o":65.64,"t":"2026-09-30T14:45:00Z","v":2514,"vw":65.741923},{"c":65.65,"h":65.66,"l":65.59,"n":78,"o":65.66,"t":"2026-09-30T15:00:00Z","v":2615,"vw":65.636288},{"c":65.55,"h":65.695,"l":65.55,"n":31,"o":65.695,"t":"2026-09-30T15:15:00Z","v":1339,"vw":65.586709},{"c":65.39,"h":65.545,"l":65.39,"n":54,"o":65.545,"t":"2026-09-30T15:30:00Z","v":811,"vw":65.487},{"c":65.4,"h":65.48,"l":65.4,"n":43,"o":65.48,"t":"2026-09-30T15:45:00Z","v":874,"vw":65.454981},{"c":65.4161,"h":65.465,"l":65.38,"n":49,"o":65.38,"t":"2026-09-30T16:00:00Z","v":2001,"vw":65.429311},{"c":65.41,"h":65.445,"l":65.41,"n":60,"o":65.41,"t":"2026-09-30T16:15:00Z","v":1546,"vw":65.423333},{"c":65.55,"h":65.55,"l":65.405,"n":66,"o":65.405,"t":"2026-09-30T16:30:00Z","v":2063,"vw":65.487984},{"c":65.61,"h":65.62,"l":65.54,"n":124,"o":65.54,"t":"2026-09-30T16:45:00Z","v":1631,"vw":65.578804},{"c":65.69,"h":65.69,"l":65.63,"n":36,"o":65.63,"t":"2026-09-30T17:00:00Z","v":580,"vw":65.66},{"c":65.84,"h":65.855,"l":65.55,"n":138,"o":65.6,"t":"2026-09-30T17:15:00Z","v":4277,"vw":65.741424},{"c":65.895,"h":65.91,"l":65.75,"n":151,"o":65.76,"t":"2026-09-30T17:30:00Z","v":6931,"vw":65.837427},{"c":65.84,"h":65.905,"l":65.79,"n":103,"o":65.905,"t":"2026-09-30T17:45:00Z","v":3009,"vw":65.838},{"c":65.95,"h":65.97,"l":65.88,"n":117,"o":65.9,"t":"2026-09-30T18:00:00Z","v":3969,"vw":65.910607},{"c":66.07,"h":66.08,"l":65.88,"n":120,"o":66,"t":"2026-09-30T18:15:00Z","v":4104,"vw":65.975474},{"c":66.09,"h":66.125,"l":65.99,"n":148,"o":66.085,"t":"2026-09-30T18:30:00Z","v":4872,"vw":66.071061},{"c":66.2,"h":66.2,"l":66.03,"n":66,"o":66.095,"t":"2026-09-30T18:45:00Z","v":2883,"vw":66.138327},{"c":66.14,"h":66.24,"l":66.1,"n":287,"o":66.2,"t":"2026-09-30T19:00:00Z","v":10338,"vw":66.165888},{"c":66.155,"h":66.23,"l":66.08,"n":231,"o":66.15,"t":"2026-09-30T19:15:00Z","v":10225,"vw":66.140955},{"c":66.3,"h":66.47,"l":66.145,"n":444,"o":66.145,"t":"2026-09-30T19:30:00Z","v":17396,"vw":66.320724},{"c":65.78,"h":66.4,"l":65.77,"n":987,"o":66.4,"t":"2026-09-30T19:45:00Z","v":42574,"vw":66.004008},{"c":65.78,"h":65.84,"l":65.78,"n":38,"o":65.8,"t":"2026-09-30T20:00:00Z","v":67201,"vw":65.780124},{"c":65.47,"h":65.57,"l":65.2,"n":77,"o":65.57,"t":"2026-10-01T13:30:00Z","v":5053,"vw":65.526504},{"c":65.12,"h":65.31,"l":65.12,"n":18,"o":65.31,"t":"2026-10-01T13:45:00Z","v":662,"vw":65.246667},{"c":64.8246,"h":65.12,"l":64.66,"n":37,"o":64.95,"t":"2026-10-01T14:00:00Z","v":4209,"vw":64.960256},{"c":64.94,"h":65.155,"l":64.94,"n":3,"o":65.155,"t":"2026-10-01T14:15:00Z","v":203,"vw":65.0475},{"c":65.42,"h":65.42,"l":65.19,"n":69,"o":65.38,"t":"2026-10-01T14:30:00Z","v":4443,"vw":65.323219},{"c":65.47,"h":65.47,"l":65.16,"n":108,"o":65.42,"t":"2026-10-01T14:45:00Z","v":3822,"vw":65.342198},{"c":65.46,"h":65.54,"l":65.4,"n":28,"o":65.42,"t":"2026-10-01T15:00:00Z","v":903,"vw":65.446667},{"c":65.68,"h":65.92,"l":65.35,"n":231,"o":65.495,"t":"2026-10-01T15:15:00Z","v":30163,"vw":65.760067},{"c":65.76,"h":65.92,"l":65.49,"n":230,"o":65.7,"t":"2026-10-01T15:30:00Z","v":7854,"vw":65.655124},{"c":65.76,"h":65.76,"l":65.76,"n":3,"o":65.76,"t":"2026-10-01T15:45:00Z","v":107,"vw":65.76},{"c":66,"h":66,"l":65.78,"n":96,"o":65.8,"t":"2026-10-01T16:00:00Z","v":2036,"vw":65.901826},{"c":66.13,"h":66.13,"l":65.96,"n":57,"o":66,"t":"2026-10-01T16:15:00Z","v":1462,"vw":66.064286},{"c":66.14,"h":66.23,"l":66.02,"n":139,"o":66.12,"t":"2026-10-01T16:30:00Z","v":5953,"vw":66.113986},{"c":65.85,"h":66.08,"l":65.78,"n":158,"o":66.04,"t":"2026-10-01T16:45:00Z","v":6336,"vw":65.946426},{"c":65.96,"h":66,"l":65.82,"n":58,"o":65.82,"t":"2026-10-01T17:00:00Z","v":1429,"vw":65.924046},{"c":66.19,"h":66.19,"l":65.89,"n":126,"o":65.91,"t":"2026-10-01T17:15:00Z","v":2727,"vw":66.064871},{"c":66.33,"h":66.335,"l":66.19,"n":76,"o":66.26,"t":"2026-10-01T17:30:00Z","v":2484,"vw":66.279825},{"c":66.11,"h":66.29,"l":66.11,"n":103,"o":66.28,"t":"2026-10-01T17:45:00Z","v":4167,"vw":66.254869},{"c":66.125,"h":66.125,"l":66.01,"n":121,"o":66.06,"t":"2026-10-01T18:00:00Z","v":2245,"vw":66.066},{"c":66.105,"h":66.17,"l":66.05,"n":102,"o":66.15,"t":"2026-10-01T18:15:00Z","v":2455,"vw":66.104325},{"c":66.2,"h":66.315,"l":65.99,"n":148,"o":65.99,"t":"2026-10-01T18:30:00Z","v":3793,"vw":66.156923},{"c":66.03,"h":66.2,"l":66.03,"n":68,"o":66.2,"t":"2026-10-01T18:45:00Z","v":2398,"vw":66.136294},{"c":66.1,"h":66.2,"l":66.02,"n":152,"o":66.03,"t":"2026-10-01T19:00:00Z","v":11658,"vw":66.128515},{"c":66.02,"h":66.06,"l":65.98,"n":204,"o":66.04,"t":"2026-10-01T19:15:00Z","v":16054,"vw":66.025793},{"c":65.72,"h":66.04,"l":65.64,"n":348,"o":66.01,"t":"2026-10-01T19:30:00Z","v":26666,"vw":65.901719},{"c":65.2,"h":65.69,"l":65.145,"n":1017,"o":65.665,"t":"2026-10-01T19:45:00Z","v":29249,"vw":65.323279},{"c":65.16,"h":65.16,"l":65.16,"n":26,"o":65.16,"t":"2026-10-01T20:00:00Z","v":41689,"vw":65.16},{"c":65.25,"h":65.83,"l":65.25,"n":20,"o":65.83,"t":"2026-10-02T13:30:00Z","v":1730,"vw":65.751325},{"c":66.09,"h":66.23,"l":65.49,"n":21,"o":65.49,"t":"2026-10-02T13:45:00Z","v":579,"vw":65.758},{"c":66.075,"h":66.17,"l":65.77,"n":56,"o":66.17,"t":"2026-10-02T14:00:00Z","v":2463,"vw":65.896314},{"c":65.79,"h":66.005,"l":65.53,"n":170,"o":65.9175,"t":"2026-10-02T14:15:00Z","v":8609,"vw":65.869218},{"c":65.785,"h":66.1,"l":65.775,"n":56,"o":65.84,"t":"2026-10-02T14:30:00Z","v":3267,"vw":65.82385},{"c":65.8,"h":65.95,"l":65.49,"n":210,"o":65.8,"t":"2026-10-02T14:45:00Z","v":12419,"vw":65.772059},{"c":65.66,"h":65.8561,"l":65.5,"n":211,"o":65.8561,"t":"2026-10-02T15:00:00Z","v":6194,"vw":65.658313},{"c":65.83,"h":65.85,"l":65.47,"n":76,"o":65.85,"t":"2026-10-02T15:15:00Z","v":2350,"vw":65.722857},{"c":65.97,"h":66.23,"l":65.8773,"n":23,"o":65.8773,"t":"2026-10-02T15:30:00Z","v":1240,"vw":66.014535},{"c":65.535,"h":65.78,"l":65.51,"n":139,"o":65.7,"t":"2026-10-02T15:45:00Z","v":3607,"vw":65.63037},{"c":65.56,"h":65.58,"l":65.46,"n":56,"o":65.58,"t":"2026-10-02T16:00:00Z","v":1449,"vw":65.514967},{"c":65.485,"h":65.56,"l":65.43,"n":110,"o":65.56,"t":"2026-10-02T16:15:00Z","v":1881,"vw":65.493602},{"c":65.725,"h":65.725,"l":65.56,"n":53,"o":65.56,"t":"2026-10-02T16:30:00Z","v":1128,"vw":65.597143},{"c":65.52,"h":65.725,"l":65.48,"n":147,"o":65.58,"t":"2026-10-02T16:45:00Z","v":4941,"vw":65.660398},{"c":65.96,"h":65.96,"l":65.69,"n":48,"o":65.96,"t":"2026-10-02T17:00:00Z","v":1205,"vw":65.804388},{"c":65.66,"h":65.835,"l":65.66,"n":159,"o":65.82,"t":"2026-10-02T17:15:00Z","v":6013,"vw":65.759421},{"c":65.76,"h":65.76,"l":65.64,"n":46,"o":65.66,"t":"2026-10-02T17:30:00Z","v":1651,"vw":65.704286},{"c":65.66,"h":65.75,"l":65.61,"n":92,"o":65.75,"t":"2026-10-02T17:45:00Z","v":2912,"vw":65.682871},{"c":65.445,"h":65.6,"l":65.4276,"n":111,"o":65.57,"t":"2026-10-02T18:00:00Z","v":2882,"vw":65.490173},{"c":65.455,"h":65.55,"l":65.34,"n":135,"o":65.55,"t":"2026-10-02T18:15:00Z","v":4075,"vw":65.416216},{"c":65.47,"h":65.52,"l":65.3257,"n":58,"o":65.51,"t":"2026-10-02T18:30:00Z","v":1393,"vw":65.483464},{"c":65.505,"h":65.52,"l":65.4,"n":123,"o":65.515,"t":"2026-10-02T18:45:00Z","v":3985,"vw":65.478748},{"c":65.44,"h":65.4975,"l":65.37,"n":86,"o":65.38,"t":"2026-10-02T19:00:00Z","v":2459,"vw":65.434844},{"c":65.57,"h":65.57,"l":65.4,"n":186,"o":65.44,"t":"2026-10-02T19:15:00Z","v":5861,"vw":65.498335},{"c":65.6,"h":65.775,"l":65.46,"n":396,"o":65.48,"t":"2026-10-02T19:30:00Z","v":11719,"vw":65.628421},{"c":65.39,"h":65.75,"l":65.19,"n":894,"o":65.63,"t":"2026-10-02T19:45:00Z","v":30738,"vw":65.438861},{"c":65.38,"h":65.38,"l":65.38,"n":37,"o":65.38,"t":"2026-10-02T20:00:00Z","v":44299,"vw":65.38},{"c":64.895,"h":65.41,"l":64.895,"n":68,"o":65.41,"t":"2026-10-05T13:30:00Z","v":3788,"vw":65.316455},{"c":64.84,"h":64.975,"l":64.84,"n":34,"o":64.84,"t":"2026-10-05T13:45:00Z","v":793,"vw":64.902807},{"c":65.22,"h":65.25,"l":64.84,"n":61,"o":64.84,"t":"2026-10-05T14:00:00Z","v":2016,"vw":65.042909},{"c":65.235,"h":65.235,"l":65.09,"n":62,"o":65.09,"t":"2026-10-05T14:15:00Z","v":2002,"vw":65.202396},{"c":65.42,"h":65.425,"l":65.2726,"n":47,"o":65.2726,"t":"2026-10-05T14:30:00Z","v":1356,"vw":65.392112},{"c":65.23,"h":65.395,"l":65.23,"n":80,"o":65.335,"t":"2026-10-05T14:45:00Z","v":2589,"vw":65.326628},{"c":65,"h":65.395,"l":65,"n":150,"o":65.395,"t":"2026-10-05T15:00:00Z","v":3962,"vw":65.212507},{"c":65.14,"h":65.14,"l":65,"n":60,"o":65,"t":"2026-10-05T15:15:00Z","v":1162,"vw":65.052843},{"c":65.48,"h":65.48,"l":65.01,"n":137,"o":65.01,"t":"2026-10-05T15:30:00Z","v":4237,"vw":65.340861},{"c":65.26,"h":65.415,"l":65.26,"n":79,"o":65.415,"t":"2026-10-05T15:45:00Z","v":2840,"vw":65.384285},{"c":65.27,"h":65.375,"l":65.26,"n":55,"o":65.26,"t":"2026-10-05T16:00:00Z","v":1655,"vw":65.324449},{"c":65.4425,"h":65.46,"l":65.26,"n":143,"o":65.35,"t":"2026-10-05T16:15:00Z","v":8497,"vw":65.424412},{"c":65.62,"h":65.62,"l":65.31,"n":155,"o":65.435,"t":"2026-10-05T16:30:00Z","v":9023,"vw":65.440399},{"c":65.795,"h":65.84,"l":65.452,"n":92,"o":65.452,"t":"2026-10-05T16:45:00Z","v":5113,"vw":65.564478},{"c":65.79,"h":65.79,"l":65.79,"n":15,"o":65.79,"t":"2026-10-05T17:00:00Z","v":189,"vw":65.79},{"c":66.055,"h":66.06,"l":65.825,"n":80,"o":65.825,"t":"2026-10-05T17:15:00Z","v":1966,"vw":65.991634},{"c":66.01,"h":66.055,"l":65.875,"n":101,"o":66.055,"t":"2026-10-05T17:30:00Z","v":2367,"vw":65.975},{"c":66.2,"h":66.21,"l":66.2,"n":58,"o":66.2,"t":"2026-10-05T17:45:00Z","v":1843,"vw":66.207434},{"c":66.12,"h":66.21,"l":66.07,"n":134,"o":66.21,"t":"2026-10-05T18:00:00Z","v":3223,"vw":66.120589},{"c":66.33,"h":66.33,"l":66.14,"n":98,"o":66.17,"t":"2026-10-05T18:15:00Z","v":1770,"vw":66.213382},{"c":66.33,"h":66.335,"l":66.21,"n":32,"o":66.335,"t":"2026-10-05T18:30:00Z","v":780,"vw":66.306614},{"c":66.265,"h":66.375,"l":66.2053,"n":166,"o":66.33,"t":"2026-10-05T18:45:00Z","v":3682,"vw":66.326502},{"c":66.75,"h":66.75,"l":66.36,"n":160,"o":66.415,"t":"2026-10-05T19:00:00Z","v":3964,"vw":66.461389},{"c":66.65,"h":66.655,"l":66.54,"n":194,"o":66.65,"t":"2026-10-05T19:15:00Z","v":9300,"vw":66.642087},{"c":66.415,"h":66.59,"l":66.31,"n":432,"o":66.53,"t":"2026-10-05T19:30:00Z","v":11929,"vw":66.442678},{"c":66.2,"h":66.43,"l":66.13,"n":1135,"o":66.42,"t":"2026-10-05T19:45:00Z","v":44044,"vw":66.281391},{"c":66.21,"h":66.25,"l":66.21,"n":34,"o":66.25,"t":"2026-10-05T20:00:00Z","v":99855,"vw":66.210043},{"c":66.53,"h":66.6275,"l":66.36,"n":52,"o":66.57,"t":"2026-10-06T13:30:00Z","v":3448,"vw":66.526624},{"c":66.3803,"h":66.3803,"l":66.3803,"n":1,"o":66.3803,"t":"2026-10-06T13:45:00Z","v":150,"vw":66.3803},{"c":66.3501,"h":66.3501,"l":66.3501,"n":4,"o":66.3501,"t":"2026-10-06T14:00:00Z","v":314,"vw":66.3501},{"c":66.68,"h":66.695,"l":66.55,"n":44,"o":66.55,"t":"2026-10-06T14:15:00Z","v":1800,"vw":66.640745},{"c":66.63,"h":66.68,"l":66.59,"n":73,"o":66.6001,"t":"2026-10-06T14:30:00Z","v":3226,"vw":66.626804},{"c":66.75,"h":66.75,"l":66.63,"n":33,"o":66.63,"t":"2026-10-06T14:45:00Z","v":953,"vw":66.685248},{"c":66.81,"h":66.82,"l":66.672,"n":49,"o":66.75,"t":"2026-10-06T15:00:00Z","v":1682,"vw":66.752517},{"c":66.82,"h":66.82,"l":66.82,"n":16,"o":66.82,"t":"2026-10-06T15:15:00Z","v":468,"vw":66.82},{"c":66.68,"h":66.83,"l":66.68,"n":29,"o":66.83,"t":"2026-10-06T15:45:00Z","v":1511,"vw":66.805},{"c":66.35,"h":66.795,"l":66.35,"n":129,"o":66.795,"t":"2026-10-06T16:00:00Z","v":5316,"vw":66.576913},{"c":66.3,"h":66.425,"l":66.28,"n":69,"o":66.2999,"t":"2026-10-06T16:15:00Z","v":4164,"vw":66.317114},{"c":66.525,"h":66.525,"l":66.38,"n":44,"o":66.38,"t":"2026-10-06T16:30:00Z","v":2080,"vw":66.442804},{"c":66.34,"h":66.52,"l":66.34,"n":45,"o":66.52,"t":"2026-10-06T16:45:00Z","v":995,"vw":66.4},{"c":66.22,"h":66.22,"l":66.22,"n":6,"o":66.22,"t":"2026-10-06T17:00:00Z","v":126,"vw":66.22},{"c":66.23,"h":66.23,"l":66.02,"n":18,"o":66.02,"t":"2026-10-06T17:15:00Z","v":807,"vw":66.10864},{"c":66.02,"h":66.1895,"l":66.02,"n":78,"o":66.1175,"t":"2026-10-06T17:30:00Z","v":2370,"vw":66.095927},{"c":66.07,"h":66.07,"l":66.07,"n":39,"o":66.07,"t":"2026-10-06T17:45:00Z","v":830,"vw":66.07},{"c":66.03,"h":66.065,"l":66.03,"n":9,"o":66.065,"t":"2026-10-06T18:00:00Z","v":224,"vw":66.0475},{"c":66.03,"h":66.145,"l":66.03,"n":9,"o":66.145,"t":"2026-10-06T18:15:00Z","v":506,"vw":66.122},{"c":65.73,"h":66.02,"l":65.6301,"n":313,"o":66.02,"t":"2026-10-06T18:30:00Z","v":16694,"vw":65.813218},{"c":65.67,"h":65.74,"l":65.67,"n":106,"o":65.7,"t":"2026-10-06T18:45:00Z","v":6251,"vw":65.705742},{"c":65.58,"h":65.61,"l":65.58,"n":46,"o":65.59,"t":"2026-10-06T19:00:00Z","v":711,"vw":65.59625},{"c":65.83,"h":65.89,"l":65.49,"n":352,"o":65.65,"t":"2026-10-06T19:15:00Z","v":13733,"vw":65.646535},{"c":65.84,"h":65.925,"l":65.8,"n":406,"o":65.82,"t":"2026-10-06T19:30:00Z","v":7867,"vw":65.843864},{"c":65.96,"h":66.13,"l":65.76,"n":723,"o":65.77,"t":"2026-10-06T19:45:00Z","v":19967,"vw":65.9429},{"c":65.98,"h":65.98,"l":65.98,"n":37,"o":65.98,"t":"2026-10-06T20:00:00Z","v":35140,"vw":65.98},{"c":65.78,"h":65.82,"l":65.65,"n":13,"o":65.82,"t":"2026-10-07T13:30:00Z","v":1885,"vw":65.806539},{"c":65.87,"h":66.0918,"l":65.87,"n":43,"o":65.9,"t":"2026-10-07T13:45:00Z","v":2272,"vw":65.91757},{"c":65.69,"h":65.825,"l":65.62,"n":40,"o":65.825,"t":"2026-10-07T14:00:00Z","v":1830,"vw":65.684034},{"c":65.855,"h":65.87,"l":65.7,"n":63,"o":65.82,"t":"2026-10-07T14:15:00Z","v":3323,"vw":65.843136},{"c":65.23,"h":65.865,"l":65.23,"n":133,"o":65.84,"t":"2026-10-07T14:30:00Z","v":9316,"vw":65.565419},{"c":65.31,"h":65.41,"l":65.23,"n":69,"o":65.25,"t":"2026-10-07T14:45:00Z","v":6002,"vw":65.308859},{"c":65.3,"h":65.31,"l":65.3,"n":38,"o":65.31,"t":"2026-10-07T15:00:00Z","v":1109,"vw":65.305},{"c":65.0941,"h":65.21,"l":64.955,"n":77,"o":65.21,"t":"2026-10-07T15:15:00Z","v":2326,"vw":65.097842},{"c":65.1,"h":65.28,"l":65.08,"n":94,"o":65.13,"t":"2026-10-07T15:30:00Z","v":4120,"vw":65.166221},{"c":65.09,"h":65.17,"l":64.89,"n":228,"o":65.085,"t":"2026-10-07T15:45:00Z","v":11747,"vw":65.046559},{"c":65.015,"h":65.02,"l":64.95,"n":31,"o":65.02,"t":"2026-10-07T16:00:00Z","v":1368,"vw":65.008571},{"c":65.11,"h":65.16,"l":65.02,"n":54,"o":65.02,"t":"2026-10-07T16:15:00Z","v":2907,"vw":65.098495},{"c":65.29,"h":65.435,"l":65.22,"n":150,"o":65.22,"t":"2026-10-07T16:30:00Z","v":5847,"vw":65.302446},{"c":65.395,"h":65.395,"l":65.39,"n":24,"o":65.39,"t":"2026-10-07T16:45:00Z","v":807,"vw":65.393333},{"c":65.455,"h":65.555,"l":65.41,"n":104,"o":65.41,"t":"2026-10-07T17:00:00Z","v":3537,"vw":65.464575},{"c":65.47,"h":65.565,"l":65.41,"n":158,"o":65.52,"t":"2026-10-07T17:15:00Z","v":6100,"vw":65.49201},{"c":65.4,"h":65.555,"l":65.36,"n":94,"o":65.555,"t":"2026-10-07T17:30:00Z","v":3316,"vw":65.434063},{"c":65.445,"h":65.59,"l":65.445,"n":23,"o":65.5163,"t":"2026-10-07T17:45:00Z","v":1694,"vw":65.525813},{"c":65.32,"h":65.515,"l":65.32,"n":69,"o":65.42,"t":"2026-10-07T18:00:00Z","v":2994,"vw":65.400963},{"c":65.235,"h":65.4499,"l":65.17,"n":65,"o":65.3,"t":"2026-10-07T18:15:00Z","v":2149,"vw":65.265504},{"c":65.2,"h":65.32,"l":65.17,"n":81,"o":65.2501,"t":"2026-10-07T18:30:00Z","v":1673,"vw":65.252362},{"c":65.19,"h":65.26,"l":65.19,"n":96,"o":65.245,"t":"2026-10-07T18:45:00Z","v":2864,"vw":65.226419},{"c":65.07,"h":65.205,"l":65.06,"n":107,"o":65.205,"t":"2026-10-07T19:00:00Z","v":2812,"vw":65.112059},{"c":65.0461,"h":65.065,"l":64.98,"n":141,"o":64.98,"t":"2026-10-07T19:15:00Z","v":2422,"vw":65.036949},{"c":65.05,"h":65.19,"l":65.045,"n":310,"o":65.045,"t":"2026-10-07T19:30:00Z","v":8960,"vw":65.10122},{"c":64.96,"h":65.12,"l":64.89,"n":1026,"o":65.085,"t":"2026-10-07T19:45:00Z","v":24018,"vw":64.984025},{"c":64.9,"h":64.9,"l":64.9,"n":42,"o":64.9,"t":"2026-10-07T20:00:00Z","v":74831,"vw":64.9},{"c":65.38,"h":65.38,"l":65.38,"n":1,"o":65.38,"t":"2026-10-07T22:45:00Z","v":220,"vw":65.38},{"c":64.39,"h":64.79,"l":64.39,"n":53,"o":64.58,"t":"2026-10-08T13:30:00Z","v":3001,"vw":64.532421},{"c":65,"h":65,"l":64.78,"n":61,"o":64.85,"t":"2026-10-08T13:45:00Z","v":2759,"vw":64.926408},{"c":65.02,"h":65.02,"l":64.98,"n":15,"o":64.98,"t":"2026-10-08T14:00:00Z","v":562,"vw":64.996287},{"c":64.93,"h":64.93,"l":64.795,"n":71,"o":64.91,"t":"2026-10-08T14:15:00Z","v":2340,"vw":64.866923},{"c":64.915,"h":65.05,"l":64.7101,"n":10,"o":64.7101,"t":"2026-10-08T14:30:00Z","v":564,"vw":64.908978},{"c":64.73,"h":64.95,"l":64.72,"n":43,"o":64.95,"t":"2026-10-08T14:45:00Z","v":1439,"vw":64.863325},{"c":64.665,"h":64.705,"l":64.665,"n":20,"o":64.705,"t":"2026-10-08T15:00:00Z","v":364,"vw":64.685},{"c":64.515,"h":64.535,"l":64.515,"n":38,"o":64.535,"t":"2026-10-08T15:15:00Z","v":1066,"vw":64.518534},{"c":64.695,"h":64.73,"l":64.57,"n":110,"o":64.57,"t":"2026-10-08T15:30:00Z","v":3675,"vw":64.615674},{"c":64.69,"h":64.69,"l":64.69,"n":23,"o":64.69,"t":"2026-10-08T15:45:00Z","v":662,"vw":64.69},{"c":64.665,"h":64.68,"l":64.665,"n":19,"o":64.68,"t":"2026-10-08T16:00:00Z","v":582,"vw":64.67625},{"c":64.87,"h":65.03,"l":64.77,"n":102,"o":64.77,"t":"2026-10-08T16:15:00Z","v":4186,"vw":64.930536},{"c":65.055,"h":65.055,"l":64.76,"n":119,"o":64.82,"t":"2026-10-08T16:30:00Z","v":3975,"vw":64.916729},{"c":65.135,"h":65.18,"l":65.04,"n":92,"o":65.04,"t":"2026-10-08T16:45:00Z","v":3701,"vw":65.115269},{"c":65.005,"h":65.1,"l":64.985,"n":60,"o":65.1,"t":"2026-10-08T17:00:00Z","v":1923,"vw":65.058636},{"c":65,"h":65.155,"l":65,"n":136,"o":65.1,"t":"2026-10-08T17:15:00Z","v":4744,"vw":65.096327},{"c":65.05,"h":65.2,"l":64.98,"n":71,"o":65.14,"t":"2026-10-08T17:30:00Z","v":2525,"vw":65.049205},{"c":65.08,"h":65.21,"l":64.995,"n":133,"o":65.21,"t":"2026-10-08T17:45:00Z","v":4095,"vw":65.110096},{"c":65.105,"h":65.165,"l":64.97,"n":46,"o":65.044,"t":"2026-10-08T18:00:00Z","v":1229,"vw":65.085636},{"c":65.06,"h":65.165,"l":65.05,"n":94,"o":65.165,"t":"2026-10-08T18:15:00Z","v":2447,"vw":65.104692},{"c":64.96,"h":65.055,"l":64.96,"n":112,"o":65.055,"t":"2026-10-08T18:30:00Z","v":3930,"vw":65.020874},{"c":64.985,"h":65.02,"l":64.945,"n":100,"o":64.945,"t":"2026-10-08T18:45:00Z","v":2410,"vw":64.991132},{"c":65,"h":65.0642,"l":64.985,"n":78,"o":64.995,"t":"2026-10-08T19:00:00Z","v":2205,"vw":65.000399},{"c":64.96,"h":65.075,"l":64.95,"n":209,"o":65,"t":"2026-10-08T19:15:00Z","v":5047,"vw":65.001068},{"c":64.985,"h":65.06,"l":64.97,"n":371,"o":65.01,"t":"2026-10-08T19:30:00Z","v":10215,"vw":65.017751},{"c":65.25,"h":65.27,"l":64.96,"n":1049,"o":65.045,"t":"2026-10-08T19:45:00Z","v":40990,"vw":65.078022},{"c":65.25,"h":65.25,"l":65.25,"n":21,"o":65.25,"t":"2026-10-08T20:00:00Z","v":36698,"vw":65.25},{"c":64.9,"h":64.9,"l":64.9,"n":1,"o":64.9,"t":"2026-10-08T22:45:00Z","v":150,"vw":64.9},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-09T08:45:00Z","v":214,"vw":65.81},{"c":65.35,"h":65.39,"l":65.32,"n":31,"o":65.32,"t":"2026-10-09T13:30:00Z","v":1831,"vw":65.345221},{"c":65.3,"h":65.375,"l":65.15,"n":16,"o":65.2,"t":"2026-10-09T13:45:00Z","v":910,"vw":65.297535},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-09T14:00:00Z","v":117,"vw":65.5},{"c":65.98,"h":66.01,"l":65.51,"n":169,"o":65.54,"t":"2026-10-09T14:15:00Z","v":5449,"vw":65.768162},{"c":65.75,"h":65.83,"l":65.75,"n":8,"o":65.83,"t":"2026-10-09T14:30:00Z","v":683,"vw":65.787051},{"c":65.94,"h":65.94,"l":65.94,"n":9,"o":65.94,"t":"2026-10-09T14:45:00Z","v":247,"vw":65.94},{"c":66.04,"h":66.04,"l":66.04,"n":24,"o":66.04,"t":"2026-10-09T15:00:00Z","v":1299,"vw":66.04},{"c":66.15,"h":66.15,"l":66.14,"n":47,"o":66.14,"t":"2026-10-09T15:15:00Z","v":1057,"vw":66.145},{"c":66.05,"h":66.15,"l":66.05,"n":33,"o":66.15,"t":"2026-10-09T15:30:00Z","v":1893,"vw":66.082658},{"c":65.93,"h":65.93,"l":65.83,"n":42,"o":65.83,"t":"2026-10-09T15:45:00Z","v":887,"vw":65.8625},{"c":65.91,"h":65.9399,"l":65.79,"n":8,"o":65.9399,"t":"2026-10-09T16:00:00Z","v":1050,"vw":65.84841},{"c":65.72,"h":65.85,"l":65.72,"n":34,"o":65.85,"t":"2026-10-09T16:15:00Z","v":1717,"vw":65.817829},{"c":66.03,"h":66.03,"l":65.79,"n":93,"o":65.79,"t":"2026-10-09T16:30:00Z","v":3538,"vw":65.880617},{"c":66.28,"h":66.28,"l":66.17,"n":22,"o":66.17,"t":"2026-10-09T16:45:00Z","v":1112,"vw":66.189476},{"c":66.16,"h":66.28,"l":66.16,"n":16,"o":66.28,"t":"2026-10-09T17:00:00Z","v":434,"vw":66.24},{"c":66,"h":66.02,"l":66,"n":55,"o":66.02,"t":"2026-10-09T17:15:00Z","v":1869,"vw":66.010905},{"c":66.21,"h":66.21,"l":66.21,"n":32,"o":66.21,"t":"2026-10-09T17:30:00Z","v":656,"vw":66.21},{"c":65.34,"h":66.2632,"l":64.93,"n":1186,"o":66.195,"t":"2026-10-09T17:45:00Z","v":104137,"vw":65.637226},{"c":65.865,"h":65.92,"l":65.21,"n":93,"o":65.405,"t":"2026-10-09T18:00:00Z","v":4563,"vw":65.516051},{"c":65.915,"h":65.92,"l":65.74,"n":155,"o":65.92,"t":"2026-10-09T18:15:00Z","v":5611,"vw":65.817549},{"c":65.975,"h":66.07,"l":65.88,"n":145,"o":65.92,"t":"2026-10-09T18:30:00Z","v":5507,"vw":66.010426},{"c":65.8,"h":65.985,"l":65.8,"n":94,"o":65.88,"t":"2026-10-09T18:45:00Z","v":2931,"vw":65.915208},{"c":65.83,"h":65.915,"l":65.67,"n":137,"o":65.915,"t":"2026-10-09T19:00:00Z","v":5359,"vw":65.779292},{"c":65.39,"h":65.81,"l":65.39,"n":152,"o":65.81,"t":"2026-10-09T19:15:00Z","v":5757,"vw":65.643332},{"c":65.33,"h":65.35,"l":65.19,"n":269,"o":65.345,"t":"2026-10-09T19:30:00Z","v":9578,"vw":65.287461},{"c":64.91,"h":65.3,"l":64.845,"n":861,"o":65.3,"t":"2026-10-09T19:45:00Z","v":33185,"vw":64.981891},{"c":64.86,"h":64.86,"l":64.86,"n":21,"o":64.86,"t":"2026-10-09T20:00:00Z","v":37286,"vw":64.86},{"c":64.86,"h":64.86,"l":64.86,"n":1,"o":64.86,"t":"2026-10-12T08:00:00Z","v":200,"vw":64.86},{"c":64.87,"h":64.87,"l":64.87,"n":1,"o":64.87,"t":"2026-10-12T11:00:00Z","v":215,"vw":64.87},{"c":64.93,"h":64.93,"l":64.93,"n":3,"o":64.93,"t":"2026-10-12T13:00:00Z","v":300,"vw":64.93},{"c":64.92,"h":64.92,"l":64.92,"n":3,"o":64.92,"t":"2026-10-12T13:15:00Z","v":301,"vw":64.92},{"c":64.2884,"h":64.86,"l":63.8,"n":210,"o":64.86,"t":"2026-10-12T13:30:00Z","v":13754,"vw":64.30049},{"c":63.926,"h":64.03,"l":63.82,"n":32,"o":63.8201,"t":"2026-10-12T13:45:00Z","v":1523,"vw":63.907191},{"c":64.38,"h":64.41,"l":64.05,"n":72,"o":64.14,"t":"2026-10-12T14:00:00Z","v":2052,"vw":64.229078},{"c":64.39,"h":64.5098,"l":64.2799,"n":31,"o":64.5098,"t":"2026-10-12T14:15:00Z","v":1270,"vw":64.449905},{"c":64.395,"h":64.395,"l":64.2001,"n":13,"o":64.2001,"t":"2026-10-12T14:30:00Z","v":726,"vw":64.230987},{"c":64.82,"h":64.82,"l":64.39,"n":119,"o":64.39,"t":"2026-10-12T14:45:00Z","v":4013,"vw":64.599558},{"c":64.58,"h":64.695,"l":64.58,"n":60,"o":64.68,"t":"2026-10-12T15:00:00Z","v":2777,"vw":64.631972},{"c":64.56,"h":64.58,"l":64.4101,"n":33,"o":64.58,"t":"2026-10-12T15:15:00Z","v":1642,"vw":64.466383},{"c":64.84,"h":64.845,"l":64.56,"n":42,"o":64.56,"t":"2026-10-12T15:30:00Z","v":982,"vw":64.685415},{"c":64.93,"h":64.93,"l":64.93,"n":44,"o":64.93,"t":"2026-10-12T15:45:00Z","v":1201,"vw":64.93},{"c":64.84,"h":64.85,"l":64.84,"n":27,"o":64.84,"t":"2026-10-12T16:00:00Z","v":1366,"vw":64.8425},{"c":65.055,"h":65.055,"l":64.9,"n":91,"o":64.9,"t":"2026-10-12T16:15:00Z","v":2903,"vw":65.007145},{"c":65.15,"h":65.235,"l":65.14,"n":85,"o":65.14,"t":"2026-10-12T16:30:00Z","v":3600,"vw":65.163266},{"c":65.2899,"h":65.2899,"l":65.19,"n":15,"o":65.19,"t":"2026-10-12T16:45:00Z","v":722,"vw":65.209335},{"c":65.25,"h":65.33,"l":65.23,"n":105,"o":65.23,"t":"2026-10-12T17:00:00Z","v":2703,"vw":65.269964},{"c":65.2098,"h":65.2098,"l":65.2098,"n":5,"o":65.2098,"t":"2026-10-12T17:15:00Z","v":210,"vw":65.2098},{"c":65.12,"h":65.22,"l":65.11,"n":154,"o":65.22,"t":"2026-10-12T17:30:00Z","v":3393,"vw":65.153553},{"c":65.1485,"h":65.1485,"l":65.1485,"n":6,"o":65.1485,"t":"2026-10-12T17:45:00Z","v":146,"vw":65.1485},{"c":65.12,"h":65.12,"l":65.105,"n":12,"o":65.12,"t":"2026-10-12T18:00:00Z","v":372,"vw":65.115},{"c":65.06,"h":65.115,"l":65,"n":119,"o":65.105,"t":"2026-10-12T18:15:00Z","v":5639,"vw":65.034545},{"c":65.655,"h":65.655,"l":64.94,"n":253,"o":64.99,"t":"2026-10-12T18:30:00Z","v":17509,"vw":65.407314},{"c":65.77,"h":65.77,"l":65.445,"n":68,"o":65.49,"t":"2026-10-12T18:45:00Z","v":2928,"vw":65.604062},{"c":65.77,"h":65.81,"l":65.72,"n":87,"o":65.72,"t":"2026-10-12T19:00:00Z","v":2755,"vw":65.745958},{"c":65.86,"h":66.005,"l":65.81,"n":218,"o":65.815,"t":"2026-10-12T19:15:00Z","v":6845,"vw":65.895643},{"c":65.99,"h":66.1,"l":65.83,"n":349,"o":65.91,"t":"2026-10-12T19:30:00Z","v":9998,"vw":65.968642},{"c":66.03,"h":66.16,"l":65.9,"n":1032,"o":66.07,"t":"2026-10-12T19:45:00Z","v":37576,"vw":66.022392},{"c":65.99,"h":65.99,"l":65.99,"n":22,"o":65.99,"t":"2026-10-12T20:00:00Z","v":33327,"vw":65.99},{"c":65.7,"h":66,"l":65.01,"n":25,"o":66,"t":"2026-10-13T12:30:00Z","v":891,"vw":65.608267},{"c":66.19,"h":66.54,"l":65.99,"n":47,"o":66,"t":"2026-10-13T13:30:00Z","v":53374,"vw":66.001984},{"c":65.79,"h":65.875,"l":65.49,"n":96,"o":65.875,"t":"2026-10-13T13:45:00Z","v":3587,"vw":65.635667},{"c":65.4,"h":65.7564,"l":65.3608,"n":19,"o":65.7564,"t":"2026-10-13T14:00:00Z","v":1154,"vw":65.473883},{"c":65.48,"h":65.48,"l":65.345,"n":52,"o":65.345,"t":"2026-10-13T14:15:00Z","v":2068,"vw":65.400303},{"c":65.26,"h":65.59,"l":65.26,"n":64,"o":65.585,"t":"2026-10-13T14:30:00Z","v":3425,"vw":65.451169},{"c":65.25,"h":65.31,"l":65.09,"n":162,"o":65.13,"t":"2026-10-13T14:45:00Z","v":10962,"vw":65.132263},{"c":65.36,"h":65.36,"l":65.185,"n":64,"o":65.185,"t":"2026-10-13T15:00:00Z","v":1653,"vw":65.304717},{"c":65.31,"h":65.46,"l":65.22,"n":74,"o":65.36,"t":"2026-10-13T15:15:00Z","v":7178,"vw":65.252344},{"c":65.5,"h":65.5,"l":65.36,"n":54,"o":65.36,"t":"2026-10-13T15:45:00Z","v":2282,"vw":65.447227},{"c":65.47,"h":65.47,"l":65.47,"n":41,"o":65.47,"t":"2026-10-13T16:00:00Z","v":1154,"vw":65.47},{"c":65.71,"h":65.71,"l":65.57,"n":55,"o":65.57,"t":"2026-10-13T16:15:00Z","v":1471,"vw":65.641667},{"c":65.775,"h":65.8,"l":65.665,"n":89,"o":65.665,"t":"2026-10-13T16:30:00Z","v":3457,"vw":65.758898},{"c":66.0999,"h":66.0999,"l":65.74,"n":101,"o":65.74,"t":"2026-10-13T16:45:00Z","v":5311,"vw":65.956774},{"c":66.01,"h":66.05,"l":65.96,"n":103,"o":66.01,"t":"2026-10-13T17:00:00Z","v":3672,"vw":66.000449},{"c":65.79,"h":66.01,"l":65.79,"n":89,"o":66.01,"t":"2026-10-13T17:15:00Z","v":3203,"vw":65.844187},{"c":66,"h":66,"l":65.95,"n":48,"o":65.95,"t":"2026-10-13T17:30:00Z","v":1242,"vw":65.972772},{"c":66.02,"h":66.02,"l":65.6,"n":128,"o":65.95,"t":"2026-10-13T17:45:00Z","v":4671,"vw":65.848703},{"c":66.23,"h":66.3082,"l":66.11,"n":120,"o":66.11,"t":"2026-10-13T18:00:00Z","v":4685,"vw":66.24038},{"c":66.34,"h":66.34,"l":66.12,"n":126,"o":66.23,"t":"2026-10-13T18:15:00Z","v":6616,"vw":66.227531},{"c":66.32,"h":66.41,"l":66.32,"n":160,"o":66.35,"t":"2026-10-13T18:30:00Z","v":6291,"vw":66.352247},{"c":66.35,"h":66.385,"l":66.32,"n":19,"o":66.385,"t":"2026-10-13T18:45:00Z","v":841,"vw":66.34944},{"c":66.3825,"h":66.45,"l":66.38,"n":124,"o":66.45,"t":"2026-10-13T19:00:00Z","v":3731,"vw":66.413231},{"c":66.32,"h":66.42,"l":66.29,"n":202,"o":66.42,"t":"2026-10-13T19:15:00Z","v":4002,"vw":66.314607},{"c":66.16,"h":66.365,"l":66.16,"n":283,"o":66.35,"t":"2026-10-13T19:30:00Z","v":6002,"vw":66.253336},{"c":66.36,"h":66.53,"l":66.16,"n":774,"o":66.16,"t":"2026-10-13T19:45:00Z","v":20397,"vw":66.424594},{"c":66.36,"h":66.36,"l":66.36,"n":18,"o":66.36,"t":"2026-10-13T20:00:00Z","v":30490,"vw":66.36},{"c":65.8,"h":66.095,"l":65.78,"n":34,"o":65.78,"t":"2026-10-14T13:30:00Z","v":1778,"vw":65.806532},{"c":65.71,"h":65.72,"l":65.47,"n":52,"o":65.47,"t":"2026-10-14T13:45:00Z","v":1000,"vw":65.646429},{"c":65.37,"h":65.645,"l":65.255,"n":66,"o":65.585,"t":"2026-10-14T14:00:00Z","v":3874,"vw":65.538231},{"c":65.545,"h":65.645,"l":65.29,"n":62,"o":65.37,"t":"2026-10-14T14:15:00Z","v":2980,"vw":65.488698},{"c":65.7,"h":65.8,"l":65.7,"n":53,"o":65.715,"t":"2026-10-14T14:30:00Z","v":1637,"vw":65.738238},{"c":65.5125,"h":65.795,"l":65.505,"n":170,"o":65.705,"t":"2026-10-14T14:45:00Z","v":5193,"vw":65.627439},{"c":65.91,"h":65.91,"l":65.54,"n":80,"o":65.54,"t":"2026-10-14T15:00:00Z","v":2661,"vw":65.731152},{"c":65.77,"h":65.82,"l":65.77,"n":5,"o":65.82,"t":"2026-10-14T15:15:00Z","v":259,"vw":65.789608},{"c":65.71,"h":65.93,"l":65.71,"n":90,"o":65.91,"t":"2026-10-14T15:30:00Z","v":2732,"vw":65.871161},{"c":65.71,"h":65.83,"l":65.66,"n":95,"o":65.72,"t":"2026-10-14T15:45:00Z","v":2325,"vw":65.753436},{"c":65.79,"h":65.79,"l":65.65,"n":72,"o":65.725,"t":"2026-10-14T16:00:00Z","v":2863,"vw":65.736677},{"c":65.89,"h":66.1015,"l":65.78,"n":135,"o":66.1015,"t":"2026-10-14T16:15:00Z","v":6686,"vw":65.986743},{"c":65.955,"h":65.955,"l":65.79,"n":148,"o":65.79,"t":"2026-10-14T16:30:00Z","v":3725,"vw":65.874152},{"c":65.82,"h":66.0599,"l":65.72,"n":146,"o":66.0599,"t":"2026-10-14T16:45:00Z","v":9570,"vw":65.862662},{"c":65.81,"h":65.98,"l":65.81,"n":56,"o":65.955,"t":"2026-10-14T17:00:00Z","v":1619,"vw":65.909441},{"c":65.975,"h":66.01,"l":65.83,"n":125,"o":65.97,"t":"2026-10-14T17:15:00Z","v":7277,"vw":65.944107},{"c":65.85,"h":65.99,"l":65.78,"n":131,"o":65.91,"t":"2026-10-14T17:30:00Z","v":7804,"vw":65.881632},{"c":65.66,"h":65.895,"l":65.66,"n":119,"o":65.86,"t":"2026-10-14T17:45:00Z","v":4606,"vw":65.820795},{"c":65.77,"h":65.77,"l":65.64,"n":87,"o":65.7,"t":"2026-10-14T18:00:00Z","v":6590,"vw":65.698401},{"c":65.6,"h":65.81,"l":65.6,"n":203,"o":65.78,"t":"2026-10-14T18:15:00Z","v":10172,"vw":65.67984},{"c":65.6958,"h":65.73,"l":65.49,"n":121,"o":65.49,"t":"2026-10-14T18:30:00Z","v":7546,"vw":65.610878},{"c":65.66,"h":65.66,"l":65.55,"n":86,"o":65.6,"t":"2026-10-14T18:45:00Z","v":2153,"vw":65.578469},{"c":65.6,"h":65.69,"l":65.56,"n":230,"o":65.66,"t":"2026-10-14T19:00:00Z","v":8755,"vw":65.662737},{"c":65.45,"h":65.72,"l":65.45,"n":176,"o":65.65,"t":"2026-10-14T19:15:00Z","v":5788,"vw":65.619604},{"c":65.54,"h":65.56,"l":65.4,"n":262,"o":65.445,"t":"2026-10-14T19:30:00Z","v":8849,"vw":65.466087},{"c":65.98,"h":65.98,"l":65.43,"n":953,"o":65.54,"t":"2026-10-14T19:45:00Z","v":29838,"vw":65.758232},{"c":65.92,"h":65.93,"l":65.92,"n":29,"o":65.93,"t":"2026-10-14T20:00:00Z","v":40444,"vw":65.920085},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-14T22:30:00Z","v":100,"vw":65.92},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-14T23:45:00Z","v":127,"vw":65.9},{"c":67.41,"h":67.52,"l":66.88,"n":145,"o":66.88,"t":"2026-10-15T13:30:00Z","v":18792,"vw":67.250924},{"c":67.41,"h":67.41,"l":66.99,"n":37,"o":67.23,"t":"2026-10-15T13:45:00Z","v":2624,"vw":67.268966},{"c":67.17,"h":67.17,"l":67.17,"n":9,"o":67.17,"t":"2026-10-15T14:00:00Z","v":170,"vw":67.17},{"c":67.85,"h":67.85,"l":67.45,"n":233,"o":67.56,"t":"2026-10-15T14:15:00Z","v":13216,"vw":67.64626},{"c":68.1,"h":68.3684,"l":68.03,"n":99,"o":68.03,"t":"2026-10-15T14:30:00Z","v":4340,"vw":68.143875},{"c":68.115,"h":68.22,"l":67.94,"n":125,"o":67.975,"t":"2026-10-15T14:45:00Z","v":5382,"vw":68.018529},{"c":68.24,"h":68.3,"l":68.11,"n":109,"o":68.16,"t":"2026-10-15T15:00:00Z","v":15353,"vw":68.191623},{"c":68.4,"h":68.41,"l":68.085,"n":164,"o":68.22,"t":"2026-10-15T15:15:00Z","v":5035,"vw":68.22832},{"c":68.13,"h":68.34,"l":68.13,"n":26,"o":68.34,"t":"2026-10-15T15:30:00Z","v":658,"vw":68.209},{"c":68.1,"h":68.24,"l":68.1,"n":44,"o":68.24,"t":"2026-10-15T15:45:00Z","v":1640,"vw":68.140909},{"c":68.115,"h":68.18,"l":68.03,"n":148,"o":68.1,"t":"2026-10-15T16:00:00Z","v":6209,"vw":68.106257},{"c":68.285,"h":68.285,"l":68.115,"n":116,"o":68.115,"t":"2026-10-15T16:15:00Z","v":3661,"vw":68.173521},{"c":68.52,"h":68.52,"l":68.26,"n":117,"o":68.28,"t":"2026-10-15T16:30:00Z","v":5300,"vw":68.408855},{"c":68.485,"h":68.54,"l":68.48,"n":83,"o":68.505,"t":"2026-10-15T16:45:00Z","v":2419,"vw":68.514828},{"c":68.55,"h":68.58,"l":68.54,"n":157,"o":68.58,"t":"2026-10-15T17:00:00Z","v":3455,"vw":68.565055},{"c":68.57,"h":68.605,"l":68.55,"n":112,"o":68.55,"t":"2026-10-15T17:15:00Z","v":2284,"vw":68.582387},{"c":68.565,"h":68.62,"l":68.56,"n":110,"o":68.61,"t":"2026-10-15T17:30:00Z","v":4018,"vw":68.587222},{"c":68.585,"h":68.585,"l":68.526,"n":43,"o":68.526,"t":"2026-10-15T17:45:00Z","v":1458,"vw":68.539511},{"c":68.47,"h":68.64,"l":68.385,"n":279,"o":68.59,"t":"2026-10-15T18:00:00Z","v":8055,"vw":68.545835},{"c":68.53,"h":68.55,"l":68.52,"n":60,"o":68.55,"t":"2026-10-15T18:15:00Z","v":1408,"vw":68.53875},{"c":68.4901,"h":68.545,"l":68.48,"n":83,"o":68.545,"t":"2026-10-15T18:30:00Z","v":2171,"vw":68.505365},{"c":68.3,"h":68.395,"l":68.3,"n":132,"o":68.38,"t":"2026-10-15T18:45:00Z","v":4201,"vw":68.345528},{"c":68.39,"h":68.4,"l":68.31,"n":98,"o":68.31,"t":"2026-10-15T19:00:00Z","v":4042,"vw":68.360577},{"c":68.5,"h":68.53,"l":68.38,"n":234,"o":68.39,"t":"2026-10-15T19:15:00Z","v":4903,"vw":68.453333},{"c":68.16,"h":68.63,"l":68.15,"n":420,"o":68.53,"t":"2026-10-15T19:30:00Z","v":17465,"vw":68.4257},{"c":67.75,"h":68.49,"l":67.72,"n":985,"o":68.15,"t":"2026-10-15T19:45:00Z","v":37826,"vw":68.028558},{"c":67.75,"h":67.75,"l":67.75,"n":23,"o":67.75,"t":"2026-10-15T20:00:00Z","v":38790,"vw":67.75},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-15T20:15:00Z","v":145,"vw":67.67},{"c":68.5526,"h":68.5526,"l":67.85,"n":43,"o":68.07,"t":"2026-10-16T13:30:00Z","v":5978,"vw":68.092962},{"c":68.71,"h":68.71,"l":68.24,"n":91,"o":68.24,"t":"2026-10-16T13:45:00Z","v":1862,"vw":68.624706},{"c":68.56,"h":69.21,"l":68.5,"n":184,"o":69,"t":"2026-10-16T14:00:00Z","v":11382,"vw":68.77941},{"c":68.8,"h":68.99,"l":68.7,"n":95,"o":68.72,"t":"2026-10-16T14:15:00Z","v":4257,"vw":68.757621},{"c":68.82,"h":68.875,"l":68.82,"n":12,"o":68.875,"t":"2026-10-16T14:30:00Z","v":368,"vw":68.856667},{"c":68.97,"h":69.1,"l":68.735,"n":157,"o":68.735,"t":"2026-10-16T14:45:00Z","v":6708,"vw":68.927595},{"c":68.97,"h":69.05,"l":68.94,"n":107,"o":68.95,"t":"2026-10-16T15:00:00Z","v":4528,"vw":69.003855},{"c":69.06,"h":69.165,"l":68.9289,"n":196,"o":69.01,"t":"2026-10-16T15:15:00Z","v":9977,"vw":69.053556},{"c":68.99,"h":68.99,"l":68.99,"n":14,"o":68.99,"t":"2026-10-16T15:30:00Z","v":255,"vw":68.99},{"c":68.765,"h":68.9992,"l":68.765,"n":33,"o":68.86,"t":"2026-10-16T15:45:00Z","v":1390,"vw":68.949329},{"c":68.685,"h":68.8469,"l":68.685,"n":137,"o":68.8469,"t":"2026-10-16T16:00:00Z","v":2921,"vw":68.744648},{"c":68.67,"h":68.67,"l":68.67,"n":2,"o":68.67,"t":"2026-10-16T16:15:00Z","v":139,"vw":68.67},{"c":68.275,"h":68.54,"l":68.275,"n":124,"o":68.54,"t":"2026-10-16T16:30:00Z","v":3055,"vw":68.424537},{"c":68.29,"h":68.46,"l":68.18,"n":88,"o":68.41,"t":"2026-10-16T16:45:00Z","v":2490,"vw":68.379992},{"c":68.22,"h":68.22,"l":68.15,"n":44,"o":68.1692,"t":"2026-10-16T17:00:00Z","v":1226,"vw":68.189627},{"c":68.28,"h":68.28,"l":68.22,"n":75,"o":68.24,"t":"2026-10-16T17:15:00Z","v":1495,"vw":68.253952},{"c":68.225,"h":68.33,"l":68.14,"n":123,"o":68.185,"t":"2026-10-16T17:30:00Z","v":4211,"vw":68.252687},{"c":68.11,"h":68.17,"l":68.1,"n":64,"o":68.17,"t":"2026-10-16T17:45:00Z","v":2096,"vw":68.128646},{"c":68.23,"h":68.23,"l":68.06,"n":65,"o":68.06,"t":"2026-10-16T18:00:00Z","v":1760,"vw":68.142567},{"c":68.38,"h":68.5,"l":68.2,"n":235,"o":68.255,"t":"2026-10-16T18:15:00Z","v":7856,"vw":68.38327},{"c":68.53,"h":68.54,"l":68.44,"n":80,"o":68.44,"t":"2026-10-16T18:30:00Z","v":3389,"vw":68.509863},{"c":68.55,"h":68.57,"l":68.48,"n":79,"o":68.57,"t":"2026-10-16T18:45:00Z","v":2119,"vw":68.522454},{"c":68.64,"h":68.64,"l":68.4628,"n":97,"o":68.55,"t":"2026-10-16T19:00:00Z","v":1688,"vw":68.554701},{"c":68.64,"h":68.64,"l":68.5,"n":165,"o":68.59,"t":"2026-10-16T19:15:00Z","v":9166,"vw":68.530382},{"c":68.66,"h":68.68,"l":68.53,"n":235,"o":68.64,"t":"2026-10-16T19:30:00Z","v":5526,"vw":68.62277},{"c":68.41,"h":68.73,"l":68.4,"n":572,"o":68.68,"t":"2026-10-16T19:45:00Z","v":16262,"vw":68.519264},{"c":68.41,"h":68.41,"l":68.41,"n":27,"o":68.41,"t":"2026-10-16T20:00:00Z","v":42537,"vw":68.41},{"c":68.335,"h":68.75,"l":68.06,"n":32,"o":68.54,"t":"2026-10-19T13:30:00Z","v":1663,"vw":68.441951},{"c":68.01,"h":68.335,"l":67.6292,"n":21,"o":67.6292,"t":"2026-10-19T13:45:00Z","v":1529,"vw":67.963379},{"c":68.36,"h":68.36,"l":67.86,"n":50,"o":67.86,"t":"2026-10-19T14:00:00Z","v":1852,"vw":68.044605},{"c":68.12,"h":68.41,"l":68.03,"n":47,"o":68.41,"t":"2026-10-19T14:15:00Z","v":1670,"vw":68.331064},{"c":67.95,"h":68.04,"l":67.95,"n":37,"o":68.04,"t":"2026-10-19T14:30:00Z","v":718,"vw":68.004632},{"c":68.4175,"h":68.4175,"l":68.06,"n":56,"o":68.125,"t":"2026-10-19T15:00:00Z","v":1180,"vw":68.2405},{"c":68.345,"h":68.425,"l":68.19,"n":79,"o":68.41,"t":"2026-10-19T15:15:00Z","v":4832,"vw":68.347433},{"c":68.42,"h":68.42,"l":68.31,"n":53,"o":68.31,"t":"2026-10-19T15:30:00Z","v":1162,"vw":68.3925},{"c":68.3575,"h":68.3575,"l":68.34,"n":15,"o":68.34,"t":"2026-10-19T15:45:00Z","v":897,"vw":68.344184},{"c":68.165,"h":68.19,"l":68.14,"n":90,"o":68.14,"t":"2026-10-19T16:00:00Z","v":2880,"vw":68.168896},{"c":68.665,"h":68.665,"l":68.31,"n":106,"o":68.31,"t":"2026-10-19T16:15:00Z","v":5056,"vw":68.495058},{"c":68.51,"h":68.66,"l":68.51,"n":71,"o":68.66,"t":"2026-10-19T16:30:00Z","v":2137,"vw":68.54681},{"c":68.5,"h":68.5,"l":68.41,"n":42,"o":68.41,"t":"2026-10-19T16:45:00Z","v":1845,"vw":68.439967},{"c":68.32,"h":68.455,"l":68.32,"n":34,"o":68.455,"t":"2026-10-19T17:00:00Z","v":962,"vw":68.361814},{"c":68.43,"h":68.435,"l":68.43,"n":7,"o":68.435,"t":"2026-10-19T17:15:00Z","v":975,"vw":68.434477},{"c":68.42,"h":68.42,"l":68.34,"n":65,"o":68.38,"t":"2026-10-19T17:30:00Z","v":1827,"vw":68.379656},{"c":68.385,"h":68.385,"l":68.385,"n":23,"o":68.385,"t":"2026-10-19T17:45:00Z","v":297,"vw":68.385},{"c":68.36,"h":68.38,"l":68.36,"n":34,"o":68.38,"t":"2026-10-19T18:00:00Z","v":818,"vw":68.37},{"c":68.44,"h":68.44,"l":68.32,"n":102,"o":68.32,"t":"2026-10-19T18:15:00Z","v":2329,"vw":68.386753},{"c":68.15,"h":68.4014,"l":68.15,"n":127,"o":68.4014,"t":"2026-10-19T18:45:00Z","v":3530,"vw":68.268037},{"c":68.13,"h":68.23,"l":68.13,"n":84,"o":68.23,"t":"2026-10-19T19:00:00Z","v":1917,"vw":68.173138},{"c":68.175,"h":68.26,"l":68.155,"n":211,"o":68.155,"t":"2026-10-19T19:15:00Z","v":6146,"vw":68.224321},{"c":68.15,"h":68.17,"l":68.01,"n":284,"o":68.17,"t":"2026-10-19T19:30:00Z","v":7238,"vw":68.104135},{"c":67.55,"h":68.11,"l":67.37,"n":1225,"o":68.11,"t":"2026-10-19T19:45:00Z","v":42287,"vw":67.673741},{"c":67.52,"h":67.63,"l":67.52,"n":30,"o":67.63,"t":"2026-10-19T20:00:00Z","v":101702,"vw":67.520112},{"c":68.72,"h":68.73,"l":67.35,"n":34,"o":67.95,"t":"2026-10-20T13:30:00Z","v":5855,"vw":68.029503},{"c":68.63,"h":68.63,"l":68.025,"n":22,"o":68.53,"t":"2026-10-20T13:45:00Z","v":2365,"vw":68.111354},{"c":68.33,"h":68.63,"l":68.27,"n":64,"o":68.63,"t":"2026-10-20T14:00:00Z","v":3624,"vw":68.35237},{"c":69.11,"h":69.18,"l":68.19,"n":99,"o":68.19,"t":"2026-10-20T14:15:00Z","v":4495,"vw":68.924599},{"c":69.05,"h":69.32,"l":68.86,"n":83,"o":69.32,"t":"2026-10-20T14:30:00Z","v":2713,"vw":69.095448},{"c":69.28,"h":69.32,"l":69,"n":132,"o":69.03,"t":"2026-10-20T14:45:00Z","v":3962,"vw":69.207991},{"c":69.38,"h":69.45,"l":69.36,"n":180,"o":69.42,"t":"2026-10-20T15:00:00Z","v":4512,"vw":69.396209},{"c":69.59,"h":69.61,"l":69.355,"n":161,"o":69.38,"t":"2026-10-20T15:15:00Z","v":5904,"vw":69.459},{"c":69.59,"h":69.59,"l":69.35,"n":59,"o":69.48,"t":"2026-10-20T15:30:00Z","v":1567,"vw":69.483913},{"c":69.44,"h":69.7146,"l":69.44,"n":21,"o":69.7146,"t":"2026-10-20T15:45:00Z","v":644,"vw":69.623067},{"c":69.46,"h":69.46,"l":69.43,"n":52,"o":69.44,"t":"2026-10-20T16:00:00Z","v":1464,"vw":69.44625},{"c":69.36,"h":69.39,"l":69.35,"n":62,"o":69.39,"t":"2026-10-20T16:15:00Z","v":1532,"vw":69.366667},{"c":69.06,"h":69.27,"l":69.06,"n":106,"o":69.27,"t":"2026-10-20T16:45:00Z","v":1915,"vw":69.177021},{"c":69.205,"h":69.205,"l":69.16,"n":9,"o":69.16,"t":"2026-10-20T17:00:00Z","v":247,"vw":69.184452},{"c":69.0975,"h":69.2799,"l":69.0975,"n":30,"o":69.15,"t":"2026-10-20T17:15:00Z","v":1148,"vw":69.16746},{"c":69.135,"h":69.18,"l":69.135,"n":87,"o":69.18,"t":"2026-10-20T17:30:00Z","v":1622,"vw":69.155964},{"c":69.31,"h":69.31,"l":69.21,"n":84,"o":69.225,"t":"2026-10-20T18:00:00Z","v":1657,"vw":69.251149},{"c":69.2722,"h":69.385,"l":69.25,"n":43,"o":69.385,"t":"2026-10-20T18:15:00Z","v":1255,"vw":69.272465},{"c":69.25,"h":69.25,"l":69.24,"n":56,"o":69.25,"t":"2026-10-20T18:30:00Z","v":1272,"vw":69.248571},{"c":69.26,"h":69.26,"l":69.26,"n":35,"o":69.26,"t":"2026-10-20T18:45:00Z","v":576,"vw":69.26},{"c":69.29,"h":69.3245,"l":69.29,"n":60,"o":69.3245,"t":"2026-10-20T19:00:00Z","v":1152,"vw":69.299083},{"c":69.15,"h":69.26,"l":69.15,"n":105,"o":69.26,"t":"2026-10-20T19:15:00Z","v":1723,"vw":69.208571},{"c":69.19,"h":69.23,"l":69.11,"n":208,"o":69.23,"t":"2026-10-20T19:30:00Z","v":4617,"vw":69.161002},{"c":69,"h":69.27,"l":68.93,"n":903,"o":69.26,"t":"2026-10-20T19:45:00Z","v":18156,"vw":69.080873},{"c":68.99,"h":68.99,"l":68.99,"n":32,"o":68.99,"t":"2026-10-20T20:00:00Z","v":44513,"vw":68.99},{"c":69.055,"h":69.055,"l":68.98,"n":21,"o":68.98,"t":"2026-10-21T13:30:00Z","v":1117,"vw":69.019767},{"c":69.05,"h":69.05,"l":69.05,"n":11,"o":69.05,"t":"2026-10-21T13:45:00Z","v":273,"vw":69.05},{"c":68.67,"h":68.93,"l":68.67,"n":53,"o":68.93,"t":"2026-10-21T14:00:00Z","v":990,"vw":68.788519},{"c":68.71,"h":68.85,"l":68.71,"n":17,"o":68.85,"t":"2026-10-21T14:15:00Z","v":570,"vw":68.812865},{"c":68.755,"h":68.755,"l":68.44,"n":43,"o":68.705,"t":"2026-10-21T14:30:00Z","v":1071,"vw":68.643798},{"c":68.6725,"h":68.9998,"l":68.6725,"n":94,"o":68.755,"t":"2026-10-21T14:45:00Z","v":4101,"vw":68.842391},{"c":68.6,"h":68.6,"l":68.6,"n":22,"o":68.6,"t":"2026-10-21T15:00:00Z","v":454,"vw":68.6},{"c":68.69,"h":68.715,"l":68.535,"n":91,"o":68.555,"t":"2026-10-21T15:15:00Z","v":2787,"vw":68.620035},{"c":68.63,"h":68.63,"l":68.63,"n":10,"o":68.63,"t":"2026-10-21T15:30:00Z","v":181,"vw":68.63},{"c":68.66,"h":68.7,"l":68.66,"n":64,"o":68.6999,"t":"2026-10-21T15:45:00Z","v":1782,"vw":68.686855},{"c":68.765,"h":68.775,"l":68.75,"n":39,"o":68.775,"t":"2026-10-21T16:00:00Z","v":1435,"vw":68.761667},{"c":68.76,"h":68.76,"l":68.68,"n":100,"o":68.7004,"t":"2026-10-21T16:15:00Z","v":3051,"vw":68.713038},{"c":68.659,"h":68.83,"l":68.56,"n":129,"o":68.665,"t":"2026-10-21T16:30:00Z","v":4434,"vw":68.665685},{"c":68.431,"h":68.58,"l":68.431,"n":37,"o":68.58,"t":"2026-10-21T16:45:00Z","v":4061,"vw":68.439271},{"c":68.55,"h":68.59,"l":68.4,"n":72,"o":68.43,"t":"2026-10-21T17:00:00Z","v":1539,"vw":68.48},{"c":68.46,"h":68.46,"l":68.41,"n":57,"o":68.41,"t":"2026-10-21T17:15:00Z","v":1704,"vw":68.42069},{"c":68.38,"h":68.5,"l":68.38,"n":81,"o":68.465,"t":"2026-10-21T17:30:00Z","v":2765,"vw":68.422422},{"c":68.31,"h":68.43,"l":68.31,"n":58,"o":68.36,"t":"2026-10-21T17:45:00Z","v":1653,"vw":68.353},{"c":68.39,"h":68.39,"l":68.27,"n":27,"o":68.27,"t":"2026-10-21T18:00:00Z","v":1016,"vw":68.350006},{"c":68.51,"h":68.51,"l":68.39,"n":137,"o":68.45,"t":"2026-10-21T18:15:00Z","v":4459,"vw":68.457907},{"c":68.47,"h":68.56,"l":68.47,"n":69,"o":68.56,"t":"2026-10-21T18:30:00Z","v":1820,"vw":68.507913},{"c":68.195,"h":68.43,"l":68.195,"n":105,"o":68.43,"t":"2026-10-21T18:45:00Z","v":2096,"vw":68.321362},{"c":67.97,"h":68.11,"l":67.91,"n":124,"o":67.98,"t":"2026-10-21T19:00:00Z","v":3801,"vw":67.995752},{"c":68.225,"h":68.28,"l":68.09,"n":90,"o":68.09,"t":"2026-10-21T19:15:00Z","v":2177,"vw":68.222447},{"c":68.29,"h":68.29,"l":68.25,"n":146,"o":68.27,"t":"2026-10-21T19:30:00Z","v":3157,"vw":68.270287},{"c":68.425,"h":68.425,"l":68.21,"n":651,"o":68.315,"t":"2026-10-21T19:45:00Z","v":21474,"vw":68.307669},{"c":68.43,"h":68.43,"l":68.43,"n":36,"o":68.43,"t":"2026-10-21T20:00:00Z","v":29839,"vw":68.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":84.94382440205786,"iv":0.5512753572566435,"gamma":0.016427395932417963,"theta":-0.0327645607868741,"vega":0.034041156039509045,"rho":0.004907617314116025,"breakevenPct":24.82657372798164},{"delta":0.15,"premium":0.516980040390556,"strike":77.20133064062959,"iv":0.37027076344224585,"gamma":0.033776381880694914,"theta":-0.029025224242033264,"vega":0.04476020805642078,"rho":0.007483718294116442,"breakevenPct":13.573448313634579},{"delta":0.2,"premium":0.6636289666395444,"strike":74.45890968266883,"iv":0.31509894222945484,"gamma":0.04489243287225387,"theta":-0.02964450772986168,"vega":0.05221366965012205,"rho":0.010039948892732289,"breakevenPct":9.780123702043506},{"delta":0.25,"premium":0.8772172497965827,"strike":73.44182262001627,"iv":0.3081420667209113,"gamma":0.05089324654190398,"theta":-0.03198380797396257,"vega":0.057502522375915376,"rho":0.012543806534620058,"breakevenPct":8.605932880042154},{"delta":0.3,"premium":1.0908055329536208,"strike":72.4247355573637,"iv":0.30118519121236775,"gamma":0.056894060211554104,"theta":-0.03432310821806346,"vega":0.06279137510170871,"rho":0.015047664176507828,"breakevenPct":7.431742058040801},{"delta":0.35,"premium":1.3043938161106592,"strike":71.40764849471115,"iv":0.29422831570382424,"gamma":0.06289487388120422,"theta":-0.036662408462164356,"vega":0.06808022782750203,"rho":0.0175515218183956,"breakevenPct":6.257551236039449},{"delta":0.4,"premium":1.5179820992676973,"strike":70.39056143205859,"iv":0.2872714401952807,"gamma":0.06889568755085435,"theta":-0.03900170870626525,"vega":0.07336908055329536,"rho":0.020055379460283372,"breakevenPct":5.083360414038096},{"delta":0.45,"premium":1.883174992338339,"strike":69.5280416794361,"iv":0.28737511492491574,"gamma":0.06948207171314741,"theta":-0.039767851670242105,"vega":0.07412571253447747,"rho":0.02249737677021466,"breakevenPct":4.35659311964698},{"delta":0.5,"premium":2.342874655225253,"strike":68.76187557462458,"iv":0.2918801716212075,"gamma":0.06669322709163347,"theta":-0.03955332516089488,"vega":0.07205706405148636,"rho":0.024900811795289957,"breakevenPct":3.9087391931167894},{"delta":0.55,"premium":2.8025743181121667,"strike":67.99570946981305,"iv":0.29638522831749925,"gamma":0.06390438247011952,"theta":-0.03933879865154766,"vega":0.06998841556849525,"rho":0.02730424682036526,"breakevenPct":3.460885266586599},{"delta":0.6,"premium":3.2622739809990797,"strike":67.22954336500153,"iv":0.300890285013791,"gamma":0.06111553784860558,"theta":-0.03912427214220043,"vega":0.06791976708550414,"rho":0.029707681845440558,"breakevenPct":3.0130313400564095},{"delta":0.65,"premium":3.721973643885994,"strike":66.46337726019001,"iv":0.30539534171008276,"gamma":0.058326693227091636,"theta":-0.0389097456328532,"vega":0.06585111860251303,"rho":0.03211111687051586,"breakevenPct":2.5651774135262184},{"delta":0.7,"premium":4.1816733067729075,"strike":65.69721115537848,"iv":0.3099003984063745,"gamma":0.05553784860557769,"theta":-0.03869521912350597,"vega":0.06378247011952191,"rho":0.034514551895591154,"breakevenPct":2.1173234869960287},{"delta":0.75,"premium":4.7641554321966675,"strike":64.82157018239492,"iv":0.31870340999206975,"gamma":0.05197938144329898,"theta":-0.03842862807295797,"vega":0.06113632038065028,"rho":0.036829105769859205,"breakevenPct":1.6889165783889841},{"delta":0.8,"premium":6.588104678826328,"strike":62.83901665344964,"iv":0.3709635210150674,"gamma":0.04063917525773196,"theta":-0.037635606661379856,"vega":0.052650991276764474,"rho":0.038244972452631705,"breakevenPct":1.457140628782643},{"delta":0.85,"premium":8.412053925455984,"strike":60.856463124504366,"iv":0.42322363203806496,"gamma":0.029298969072164963,"theta":-0.036842585249801746,"vega":0.04416566217287868,"rho":0.03966083913540419,"breakevenPct":1.2253646791763022},{"delta":0.9,"premium":12.063617463617467,"strike":57.04781704781705,"iv":0.534483575883576,"gamma":0.017669022869022864,"theta":-0.03549625779625779,"vega":0.033591891891891885,"rho":0.03961720406698954,"breakevenPct":0.9958125258432032}],"put":[{"delta":0.1,"premium":0.5748668500471508,"strike":55.994674001886025,"iv":0.5954407072040753,"gamma":0.01560392963643534,"theta":-0.03302764932804436,"vega":0.03379514317454454,"rho":-0.006195058756522545,"breakevenPct":19.012411001258407},{"delta":0.15,"premium":0.7161787072243346,"strike":60.43346007604563,"iv":0.4570721673003802,"gamma":0.0267106463878327,"theta":-0.033499391634980995,"vega":0.04443787072243346,"rho":-0.009235219599400844,"breakevenPct":12.732308389856366},{"delta":0.2,"premium":0.896787072243346,"strike":62.334600760456276,"iv":0.40958167300380227,"gamma":0.036406463878327,"theta":-0.03437391634980989,"vega":0.0524987072243346,"rho":-0.012245401421753739,"breakevenPct":10.218013023216537},{"delta":0.25,"premium":1.0773954372623573,"strike":64.23574144486692,"iv":0.36209117870722435,"gamma":0.046102281368821295,"theta":-0.035248441064638786,"vega":0.06055954372623574,"rho":-0.015255583244106632,"breakevenPct":7.703717656576709},{"delta":0.3,"premium":1.292512300123001,"strike":65.45971709717097,"iv":0.3345412054120542,"gamma":0.05276749692496925,"theta":-0.034873646986469865,"vega":0.06480218327183271,"rho":-0.018251827995170125,"breakevenPct":6.2294245257226875},{"delta":0.35,"premium":1.5308271832718325,"strike":66.22847478474785,"iv":0.32039606396063963,"gamma":0.05739541820418204,"theta":-0.033659009840098404,"vega":0.0664780750307503,"rho":-0.02123870367824308,"breakevenPct":5.454263332637719},{"delta":0.4,"premium":1.769142066420664,"strike":66.99723247232473,"iv":0.3062509225092251,"gamma":0.062023339483394835,"theta":-0.032444372693726936,"vega":0.0681539667896679,"rho":-0.024225579361316044,"breakevenPct":4.679102139552752},{"delta":0.45,"premium":2.0074569495694954,"strike":67.7659901599016,"iv":0.2921057810578106,"gamma":0.06665126076260763,"theta":-0.031229735547355475,"vega":0.06982985854858548,"rho":-0.027212455044388996,"breakevenPct":3.903940946467784},{"delta":0.5,"premium":2.245771832718327,"strike":68.53474784747847,"iv":0.27796063960639605,"gamma":0.07127918204182042,"theta":-0.03001509840098401,"vega":0.07150575030750307,"rho":-0.030199330727461955,"breakevenPct":3.128779753382816},{"delta":0.55,"premium":2.484086715867159,"strike":69.30350553505535,"iv":0.26381549815498156,"gamma":0.07590710332103322,"theta":-0.028800461254612546,"vega":0.07318164206642067,"rho":-0.03318620641053492,"breakevenPct":2.353618560297848},{"delta":0.6,"premium":2.7821263157894727,"strike":70.09894736842105,"iv":0.25219330526315786,"gamma":0.07934008421052634,"theta":-0.02752981052631579,"vega":0.07417755789473686,"rho":-0.03620783876626936,"breakevenPct":1.6267411184691374},{"delta":0.65,"premium":3.6558105263157894,"strike":71.15157894736842,"iv":0.2648880421052632,"gamma":0.07125587368421053,"theta":-0.025719284210526314,"vega":0.06861966315789474,"rho":-0.039564466286166666,"breakevenPct":1.3652368536422272},{"delta":0.7,"premium":4.5294947368421035,"strike":72.20421052631579,"iv":0.27758277894736844,"gamma":0.06317166315789476,"theta":-0.023908757894736843,"vega":0.06306176842105264,"rho":-0.04292109380606397,"breakevenPct":1.1037325888153178},{"delta":0.75,"premium":5.403178947368421,"strike":73.25684210526316,"iv":0.2902775157894737,"gamma":0.05508745263157895,"theta":-0.022098231578947365,"vega":0.05750387368421053,"rho":-0.04627772132596128,"breakevenPct":0.8422283239884075},{"delta":0.8,"premium":6.276863157894738,"strike":74.30947368421053,"iv":0.302972252631579,"gamma":0.04700324210526315,"theta":-0.02028770526315789,"vega":0.05194597894736842,"rho":-0.049634348845858586,"breakevenPct":0.5807240591614975},{"delta":0.85,"premium":9,"strike":77.18274111675127,"iv":0.3594294416243655,"gamma":0.03600304568527919,"theta":-0.01925279187817259,"vega":0.0445020304568528,"rho":-0.054452556704353346,"breakevenPct":0.3613311168328715},{"delta":0.9,"premium":15.250000000000005,"strike":83.5279187817259,"iv":0.499340609137056,"gamma":0.019442131979695413,"theta":-0.019696954314720815,"vega":0.033461421319796944,"rho":-0.062057964278313046,"breakevenPct":0.22224348717539086}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":84.94382440205786,"iv":0.5512753572566435,"gamma":0.016427395932417963,"theta":-0.0327645607868741,"vega":0.034041156039509045,"rho":0.004907617314116025,"breakevenPct":24.82657372798164},{"delta":0.15,"premium":0.516980040390556,"strike":77.20133064062959,"iv":0.37027076344224585,"gamma":0.033776381880694914,"theta":-0.029025224242033264,"vega":0.04476020805642078,"rho":0.007483718294116442,"breakevenPct":13.573448313634579},{"delta":0.2,"premium":0.6636289666395444,"strike":74.45890968266883,"iv":0.31509894222945484,"gamma":0.04489243287225387,"theta":-0.02964450772986168,"vega":0.05221366965012205,"rho":0.010039948892732289,"breakevenPct":9.780123702043506},{"delta":0.25,"premium":0.8772172497965827,"strike":73.44182262001627,"iv":0.3081420667209113,"gamma":0.05089324654190398,"theta":-0.03198380797396257,"vega":0.057502522375915376,"rho":0.012543806534620058,"breakevenPct":8.605932880042154},{"delta":0.3,"premium":1.0908055329536208,"strike":72.4247355573637,"iv":0.30118519121236775,"gamma":0.056894060211554104,"theta":-0.03432310821806346,"vega":0.06279137510170871,"rho":0.015047664176507828,"breakevenPct":7.431742058040801},{"delta":0.35,"premium":1.3043938161106592,"strike":71.40764849471115,"iv":0.29422831570382424,"gamma":0.06289487388120422,"theta":-0.036662408462164356,"vega":0.06808022782750203,"rho":0.0175515218183956,"breakevenPct":6.257551236039449},{"delta":0.4,"premium":1.5179820992676973,"strike":70.39056143205859,"iv":0.2872714401952807,"gamma":0.06889568755085435,"theta":-0.03900170870626525,"vega":0.07336908055329536,"rho":0.020055379460283372,"breakevenPct":5.083360414038096},{"delta":0.45,"premium":1.883174992338339,"strike":69.5280416794361,"iv":0.28737511492491574,"gamma":0.06948207171314741,"theta":-0.039767851670242105,"vega":0.07412571253447747,"rho":0.02249737677021466,"breakevenPct":4.35659311964698},{"delta":0.5,"premium":2.342874655225253,"strike":68.76187557462458,"iv":0.2918801716212075,"gamma":0.06669322709163347,"theta":-0.03955332516089488,"vega":0.07205706405148636,"rho":0.024900811795289957,"breakevenPct":3.9087391931167894},{"delta":0.55,"premium":2.8025743181121667,"strike":67.99570946981305,"iv":0.29638522831749925,"gamma":0.06390438247011952,"theta":-0.03933879865154766,"vega":0.06998841556849525,"rho":0.02730424682036526,"breakevenPct":3.460885266586599},{"delta":0.6,"premium":3.2622739809990797,"strike":67.22954336500153,"iv":0.300890285013791,"gamma":0.06111553784860558,"theta":-0.03912427214220043,"vega":0.06791976708550414,"rho":0.029707681845440558,"breakevenPct":3.0130313400564095},{"delta":0.65,"premium":3.721973643885994,"strike":66.46337726019001,"iv":0.30539534171008276,"gamma":0.058326693227091636,"theta":-0.0389097456328532,"vega":0.06585111860251303,"rho":0.03211111687051586,"breakevenPct":2.5651774135262184},{"delta":0.7,"premium":4.1816733067729075,"strike":65.69721115537848,"iv":0.3099003984063745,"gamma":0.05553784860557769,"theta":-0.03869521912350597,"vega":0.06378247011952191,"rho":0.034514551895591154,"breakevenPct":2.1173234869960287},{"delta":0.75,"premium":4.7641554321966675,"strike":64.82157018239492,"iv":0.31870340999206975,"gamma":0.05197938144329898,"theta":-0.03842862807295797,"vega":0.06113632038065028,"rho":0.036829105769859205,"breakevenPct":1.6889165783889841},{"delta":0.8,"premium":6.588104678826328,"strike":62.83901665344964,"iv":0.3709635210150674,"gamma":0.04063917525773196,"theta":-0.037635606661379856,"vega":0.052650991276764474,"rho":0.038244972452631705,"breakevenPct":1.457140628782643},{"delta":0.85,"premium":8.412053925455984,"strike":60.856463124504366,"iv":0.42322363203806496,"gamma":0.029298969072164963,"theta":-0.036842585249801746,"vega":0.04416566217287868,"rho":0.03966083913540419,"breakevenPct":1.2253646791763022},{"delta":0.9,"premium":12.063617463617467,"strike":57.04781704781705,"iv":0.534483575883576,"gamma":0.017669022869022864,"theta":-0.03549625779625779,"vega":0.033591891891891885,"rho":0.03961720406698954,"breakevenPct":0.9958125258432032}],"put":[{"delta":0.1,"premium":0.5748668500471508,"strike":55.994674001886025,"iv":0.5954407072040753,"gamma":0.01560392963643534,"theta":-0.03302764932804436,"vega":0.03379514317454454,"rho":-0.006195058756522545,"breakevenPct":19.012411001258407},{"delta":0.15,"premium":0.7161787072243346,"strike":60.43346007604563,"iv":0.4570721673003802,"gamma":0.0267106463878327,"theta":-0.033499391634980995,"vega":0.04443787072243346,"rho":-0.009235219599400844,"breakevenPct":12.732308389856366},{"delta":0.2,"premium":0.896787072243346,"strike":62.334600760456276,"iv":0.40958167300380227,"gamma":0.036406463878327,"theta":-0.03437391634980989,"vega":0.0524987072243346,"rho":-0.012245401421753739,"breakevenPct":10.218013023216537},{"delta":0.25,"premium":1.0773954372623573,"strike":64.23574144486692,"iv":0.36209117870722435,"gamma":0.046102281368821295,"theta":-0.035248441064638786,"vega":0.06055954372623574,"rho":-0.015255583244106632,"breakevenPct":7.703717656576709},{"delta":0.3,"premium":1.292512300123001,"strike":65.45971709717097,"iv":0.3345412054120542,"gamma":0.05276749692496925,"theta":-0.034873646986469865,"vega":0.06480218327183271,"rho":-0.018251827995170125,"breakevenPct":6.2294245257226875},{"delta":0.35,"premium":1.5308271832718325,"strike":66.22847478474785,"iv":0.32039606396063963,"gamma":0.05739541820418204,"theta":-0.033659009840098404,"vega":0.0664780750307503,"rho":-0.02123870367824308,"breakevenPct":5.454263332637719},{"delta":0.4,"premium":1.769142066420664,"strike":66.99723247232473,"iv":0.3062509225092251,"gamma":0.062023339483394835,"theta":-0.032444372693726936,"vega":0.0681539667896679,"rho":-0.024225579361316044,"breakevenPct":4.679102139552752},{"delta":0.45,"premium":2.0074569495694954,"strike":67.7659901599016,"iv":0.2921057810578106,"gamma":0.06665126076260763,"theta":-0.031229735547355475,"vega":0.06982985854858548,"rho":-0.027212455044388996,"breakevenPct":3.903940946467784},{"delta":0.5,"premium":2.245771832718327,"strike":68.53474784747847,"iv":0.27796063960639605,"gamma":0.07127918204182042,"theta":-0.03001509840098401,"vega":0.07150575030750307,"rho":-0.030199330727461955,"breakevenPct":3.128779753382816},{"delta":0.55,"premium":2.484086715867159,"strike":69.30350553505535,"iv":0.26381549815498156,"gamma":0.07590710332103322,"theta":-0.028800461254612546,"vega":0.07318164206642067,"rho":-0.03318620641053492,"breakevenPct":2.353618560297848},{"delta":0.6,"premium":2.7821263157894727,"strike":70.09894736842105,"iv":0.25219330526315786,"gamma":0.07934008421052634,"theta":-0.02752981052631579,"vega":0.07417755789473686,"rho":-0.03620783876626936,"breakevenPct":1.6267411184691374},{"delta":0.65,"premium":3.6558105263157894,"strike":71.15157894736842,"iv":0.2648880421052632,"gamma":0.07125587368421053,"theta":-0.025719284210526314,"vega":0.06861966315789474,"rho":-0.039564466286166666,"breakevenPct":1.3652368536422272},{"delta":0.7,"premium":4.5294947368421035,"strike":72.20421052631579,"iv":0.27758277894736844,"gamma":0.06317166315789476,"theta":-0.023908757894736843,"vega":0.06306176842105264,"rho":-0.04292109380606397,"breakevenPct":1.1037325888153178},{"delta":0.75,"premium":5.403178947368421,"strike":73.25684210526316,"iv":0.2902775157894737,"gamma":0.05508745263157895,"theta":-0.022098231578947365,"vega":0.05750387368421053,"rho":-0.04627772132596128,"breakevenPct":0.8422283239884075},{"delta":0.8,"premium":6.276863157894738,"strike":74.30947368421053,"iv":0.302972252631579,"gamma":0.04700324210526315,"theta":-0.02028770526315789,"vega":0.05194597894736842,"rho":-0.049634348845858586,"breakevenPct":0.5807240591614975},{"delta":0.85,"premium":9,"strike":77.18274111675127,"iv":0.3594294416243655,"gamma":0.03600304568527919,"theta":-0.01925279187817259,"vega":0.0445020304568528,"rho":-0.054452556704353346,"breakevenPct":0.3613311168328715},{"delta":0.9,"premium":15.250000000000005,"strike":83.5279187817259,"iv":0.499340609137056,"gamma":0.019442131979695413,"theta":-0.019696954314720815,"vega":0.033461421319796944,"rho":-0.062057964278313046,"breakevenPct":0.22224348717539086}]}},"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"}}