{"symbol":"KRE","url":"https://intraalpha.com/companies/KRE","capturedAt":"2026-10-15T20:04:08.878Z","state":"stale","quote":{"symbol":"KRE","last_price":69.8106,"prev_close":68.54,"regular_close":69.75,"change":1.2706,"change_pct":1.8538,"regular_change":1.21,"regular_change_pct":1.7654,"extended_change":0.0606,"extended_change_pct":0.0869,"bid":69.4,"ask":69.96,"bid_size":500,"ask_size":200,"volume":17153189,"vwap":69.466653,"open":69,"high":70,"low":68.725,"close":69.75,"trade_count":98926,"last_trade_at":"2026-10-15T20:03:59.510706725Z","last_quote_at":"2026-10-15T20:04:03.085148794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:08.166550093-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.43,"dividend_yield":0.0228,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":67.78,"h":67.78,"l":67.78,"n":3,"o":67.78,"t":"2026-10-08T10:40:00Z","v":395,"vw":67.78},{"c":68.61,"h":68.63,"l":68.61,"n":10,"o":68.63,"t":"2026-10-08T11:55:00Z","v":820,"vw":68.61375},{"c":68.62,"h":68.62,"l":68.61,"n":20,"o":68.62,"t":"2026-10-08T12:00:00Z","v":2000,"vw":68.6165},{"c":68.63,"h":68.64,"l":68.63,"n":29,"o":68.64,"t":"2026-10-08T12:05:00Z","v":2750,"vw":68.638148},{"c":68.391,"h":68.4,"l":68.391,"n":23,"o":68.4,"t":"2026-10-08T12:10:00Z","v":4311,"vw":68.399746},{"c":68.6,"h":68.6,"l":68.6,"n":4,"o":68.6,"t":"2026-10-08T12:15:00Z","v":259,"vw":68.6},{"c":68.53,"h":68.54,"l":68.53,"n":6,"o":68.54,"t":"2026-10-08T12:55:00Z","v":2704,"vw":68.533726},{"c":68.54,"h":68.54,"l":68.54,"n":9,"o":68.54,"t":"2026-10-08T13:05:00Z","v":252,"vw":68.54},{"c":68.64,"h":68.64,"l":68.64,"n":39,"o":68.64,"t":"2026-10-08T13:15:00Z","v":4183,"vw":68.64},{"c":68.715,"h":68.83,"l":68.585,"n":7362,"o":68.76,"t":"2026-10-08T13:30:00Z","v":788687,"vw":68.704282},{"c":68.8,"h":68.82,"l":68.635,"n":2004,"o":68.72,"t":"2026-10-08T13:35:00Z","v":194367,"vw":68.75897},{"c":68.785,"h":68.82,"l":68.695,"n":1641,"o":68.785,"t":"2026-10-08T13:40:00Z","v":148947,"vw":68.772449},{"c":69.02,"h":69.02,"l":68.765,"n":2621,"o":68.78,"t":"2026-10-08T13:45:00Z","v":296193,"vw":68.861655},{"c":69.03,"h":69.15,"l":69,"n":4899,"o":69.01,"t":"2026-10-08T13:50:00Z","v":718026,"vw":69.088969},{"c":69.0088,"h":69.11,"l":68.99,"n":1245,"o":69.04,"t":"2026-10-08T13:55:00Z","v":198770,"vw":69.073744},{"c":69.045,"h":69.125,"l":68.97,"n":1110,"o":69.01,"t":"2026-10-08T14:00:00Z","v":143016,"vw":69.061258},{"c":69.03,"h":69.1,"l":68.99,"n":775,"o":69.045,"t":"2026-10-08T14:05:00Z","v":99871,"vw":69.048203},{"c":68.94,"h":69.065,"l":68.94,"n":975,"o":69.035,"t":"2026-10-08T14:10:00Z","v":105703,"vw":69.007228},{"c":68.93,"h":68.975,"l":68.9,"n":788,"o":68.94,"t":"2026-10-08T14:15:00Z","v":126451,"vw":68.946204},{"c":68.805,"h":68.925,"l":68.8,"n":708,"o":68.925,"t":"2026-10-08T14:20:00Z","v":96062,"vw":68.86608},{"c":68.81,"h":68.82,"l":68.73,"n":598,"o":68.8,"t":"2026-10-08T14:25:00Z","v":70641,"vw":68.778736},{"c":68.9,"h":68.91,"l":68.765,"n":617,"o":68.815,"t":"2026-10-08T14:30:00Z","v":68916,"vw":68.848197},{"c":68.795,"h":68.9,"l":68.775,"n":300,"o":68.895,"t":"2026-10-08T14:35:00Z","v":26722,"vw":68.821042},{"c":68.855,"h":68.87,"l":68.75,"n":1348,"o":68.79,"t":"2026-10-08T14:40:00Z","v":179445,"vw":68.800002},{"c":68.655,"h":68.865,"l":68.625,"n":3283,"o":68.855,"t":"2026-10-08T14:45:00Z","v":536314,"vw":68.763404},{"c":68.67,"h":68.72,"l":68.64,"n":1847,"o":68.66,"t":"2026-10-08T14:50:00Z","v":259197,"vw":68.659931},{"c":68.555,"h":68.68,"l":68.55,"n":1014,"o":68.665,"t":"2026-10-08T14:55:00Z","v":102874,"vw":68.611064},{"c":68.615,"h":68.635,"l":68.555,"n":673,"o":68.555,"t":"2026-10-08T15:00:00Z","v":84303,"vw":68.598749},{"c":68.575,"h":68.625,"l":68.575,"n":839,"o":68.62,"t":"2026-10-08T15:05:00Z","v":316410,"vw":68.598569},{"c":68.485,"h":68.575,"l":68.48,"n":1299,"o":68.575,"t":"2026-10-08T15:10:00Z","v":194788,"vw":68.519201},{"c":68.495,"h":68.515,"l":68.44,"n":845,"o":68.485,"t":"2026-10-08T15:15:00Z","v":82252,"vw":68.477061},{"c":68.49,"h":68.5,"l":68.445,"n":510,"o":68.495,"t":"2026-10-08T15:20:00Z","v":41930,"vw":68.472998},{"c":68.575,"h":68.575,"l":68.465,"n":772,"o":68.5,"t":"2026-10-08T15:25:00Z","v":80605,"vw":68.522021},{"c":68.531,"h":68.59,"l":68.495,"n":783,"o":68.58,"t":"2026-10-08T15:30:00Z","v":98820,"vw":68.525524},{"c":68.64,"h":68.65,"l":68.53,"n":651,"o":68.53,"t":"2026-10-08T15:35:00Z","v":82567,"vw":68.614926},{"c":68.65,"h":68.665,"l":68.625,"n":677,"o":68.64,"t":"2026-10-08T15:40:00Z","v":91853,"vw":68.639625},{"c":68.65,"h":68.695,"l":68.645,"n":446,"o":68.66,"t":"2026-10-08T15:45:00Z","v":64104,"vw":68.675741},{"c":68.65,"h":68.71,"l":68.645,"n":917,"o":68.645,"t":"2026-10-08T15:50:00Z","v":126612,"vw":68.670586},{"c":68.645,"h":68.65,"l":68.58,"n":1328,"o":68.65,"t":"2026-10-08T15:55:00Z","v":232713,"vw":68.617476},{"c":68.65,"h":68.675,"l":68.61,"n":1088,"o":68.645,"t":"2026-10-08T16:00:00Z","v":213568,"vw":68.653367},{"c":68.735,"h":68.75,"l":68.64,"n":532,"o":68.64,"t":"2026-10-08T16:05:00Z","v":73274,"vw":68.680349},{"c":68.825,"h":68.825,"l":68.735,"n":631,"o":68.735,"t":"2026-10-08T16:10:00Z","v":166289,"vw":68.774773},{"c":68.94,"h":69.24,"l":68.825,"n":3070,"o":68.825,"t":"2026-10-08T16:15:00Z","v":484308,"vw":69.001607},{"c":68.92,"h":68.97,"l":68.905,"n":425,"o":68.93,"t":"2026-10-08T16:20:00Z","v":43159,"vw":68.934242},{"c":68.905,"h":68.925,"l":68.85,"n":265,"o":68.925,"t":"2026-10-08T16:25:00Z","v":28296,"vw":68.884262},{"c":68.91,"h":68.955,"l":68.9,"n":588,"o":68.905,"t":"2026-10-08T16:30:00Z","v":155688,"vw":68.924225},{"c":68.875,"h":68.915,"l":68.85,"n":945,"o":68.905,"t":"2026-10-08T16:35:00Z","v":126369,"vw":68.876048},{"c":68.9,"h":68.96,"l":68.845,"n":837,"o":68.86,"t":"2026-10-08T16:40:00Z","v":125249,"vw":68.895281},{"c":69.02,"h":69.03,"l":68.865,"n":956,"o":68.905,"t":"2026-10-08T16:45:00Z","v":122578,"vw":68.916875},{"c":69.23,"h":69.23,"l":69,"n":1331,"o":69.015,"t":"2026-10-08T16:50:00Z","v":147880,"vw":69.090815},{"c":69.265,"h":69.27,"l":69.135,"n":2204,"o":69.23,"t":"2026-10-08T16:55:00Z","v":337897,"vw":69.214053},{"c":69.2,"h":69.33,"l":69.16,"n":4696,"o":69.265,"t":"2026-10-08T17:00:00Z","v":723939,"vw":69.269731},{"c":69.37,"h":69.38,"l":69.21,"n":2076,"o":69.21,"t":"2026-10-08T17:05:00Z","v":544188,"vw":69.312711},{"c":69.465,"h":69.535,"l":69.345,"n":1846,"o":69.38,"t":"2026-10-08T17:10:00Z","v":336531,"vw":69.453261},{"c":69.61,"h":69.67,"l":69.42,"n":2878,"o":69.455,"t":"2026-10-08T17:15:00Z","v":676220,"vw":69.544876},{"c":69.71,"h":69.79,"l":69.595,"n":6203,"o":69.595,"t":"2026-10-08T17:20:00Z","v":1467527,"vw":69.699414},{"c":69.625,"h":69.755,"l":69.485,"n":2847,"o":69.715,"t":"2026-10-08T17:25:00Z","v":563818,"vw":69.647701},{"c":69.65,"h":69.735,"l":69.565,"n":2086,"o":69.625,"t":"2026-10-08T17:30:00Z","v":317326,"vw":69.679947},{"c":69.69,"h":69.695,"l":69.58,"n":1420,"o":69.645,"t":"2026-10-08T17:35:00Z","v":259095,"vw":69.629357},{"c":69.735,"h":69.76,"l":69.64,"n":1282,"o":69.69,"t":"2026-10-08T17:40:00Z","v":290097,"vw":69.714368},{"c":69.635,"h":69.785,"l":69.62,"n":977,"o":69.735,"t":"2026-10-08T17:45:00Z","v":139982,"vw":69.721375},{"c":69.715,"h":69.725,"l":69.61,"n":1617,"o":69.625,"t":"2026-10-08T17:50:00Z","v":307410,"vw":69.657378},{"c":69.655,"h":69.73,"l":69.64,"n":2075,"o":69.715,"t":"2026-10-08T17:55:00Z","v":469569,"vw":69.704002},{"c":69.755,"h":69.795,"l":69.65,"n":1149,"o":69.66,"t":"2026-10-08T18:00:00Z","v":196203,"vw":69.723878},{"c":69.715,"h":69.77,"l":69.705,"n":686,"o":69.755,"t":"2026-10-08T18:05:00Z","v":88090,"vw":69.734052},{"c":69.72,"h":69.74,"l":69.67,"n":785,"o":69.71,"t":"2026-10-08T18:10:00Z","v":118715,"vw":69.700945},{"c":69.76,"h":69.78,"l":69.71,"n":1444,"o":69.715,"t":"2026-10-08T18:15:00Z","v":238390,"vw":69.751878},{"c":69.64,"h":69.76,"l":69.62,"n":1074,"o":69.755,"t":"2026-10-08T18:20:00Z","v":167957,"vw":69.659768},{"c":69.595,"h":69.645,"l":69.56,"n":1156,"o":69.645,"t":"2026-10-08T18:25:00Z","v":177728,"vw":69.602531},{"c":69.655,"h":69.68,"l":69.575,"n":2140,"o":69.595,"t":"2026-10-08T18:30:00Z","v":388101,"vw":69.643895},{"c":69.645,"h":69.69,"l":69.63,"n":2036,"o":69.655,"t":"2026-10-08T18:35:00Z","v":361209,"vw":69.666287},{"c":69.605,"h":69.645,"l":69.575,"n":806,"o":69.64,"t":"2026-10-08T18:40:00Z","v":126934,"vw":69.611831},{"c":69.64,"h":69.66,"l":69.605,"n":1103,"o":69.605,"t":"2026-10-08T18:45:00Z","v":223016,"vw":69.626241},{"c":69.62,"h":69.665,"l":69.615,"n":572,"o":69.65,"t":"2026-10-08T18:50:00Z","v":94048,"vw":69.642463},{"c":69.575,"h":69.635,"l":69.56,"n":502,"o":69.625,"t":"2026-10-08T18:55:00Z","v":73971,"vw":69.593816},{"c":69.555,"h":69.62,"l":69.555,"n":481,"o":69.58,"t":"2026-10-08T19:00:00Z","v":63151,"vw":69.587787},{"c":69.555,"h":69.585,"l":69.525,"n":379,"o":69.55,"t":"2026-10-08T19:05:00Z","v":49922,"vw":69.555234},{"c":69.6,"h":69.62,"l":69.555,"n":608,"o":69.56,"t":"2026-10-08T19:10:00Z","v":94395,"vw":69.595663},{"c":69.625,"h":69.6279,"l":69.565,"n":505,"o":69.595,"t":"2026-10-08T19:15:00Z","v":75640,"vw":69.599717},{"c":69.62,"h":69.66,"l":69.595,"n":658,"o":69.63,"t":"2026-10-08T19:20:00Z","v":88607,"vw":69.631749},{"c":69.615,"h":69.665,"l":69.585,"n":726,"o":69.625,"t":"2026-10-08T19:25:00Z","v":108594,"vw":69.619269},{"c":69.475,"h":69.625,"l":69.475,"n":868,"o":69.62,"t":"2026-10-08T19:30:00Z","v":108020,"vw":69.559134},{"c":69.515,"h":69.525,"l":69.45,"n":973,"o":69.475,"t":"2026-10-08T19:35:00Z","v":120525,"vw":69.484854},{"c":69.505,"h":69.555,"l":69.5,"n":724,"o":69.52,"t":"2026-10-08T19:40:00Z","v":99285,"vw":69.530646},{"c":69.62,"h":69.665,"l":69.51,"n":1413,"o":69.515,"t":"2026-10-08T19:45:00Z","v":229767,"vw":69.613675},{"c":69.605,"h":69.63,"l":69.555,"n":2240,"o":69.62,"t":"2026-10-08T19:50:00Z","v":398019,"vw":69.594795},{"c":69.625,"h":69.66,"l":69.54,"n":4116,"o":69.605,"t":"2026-10-08T19:55:00Z","v":837914,"vw":69.613604},{"c":69.59,"h":69.59,"l":69.59,"n":18,"o":69.59,"t":"2026-10-08T20:00:00Z","v":191006,"vw":69.59},{"c":69.625,"h":69.625,"l":69.625,"n":98,"o":69.625,"t":"2026-10-08T20:05:00Z","v":2215,"vw":69.625},{"c":69.61,"h":69.61,"l":69.61,"n":10,"o":69.61,"t":"2026-10-08T20:10:00Z","v":975,"vw":69.61},{"c":69.59,"h":69.59,"l":69.59,"n":5,"o":69.59,"t":"2026-10-08T20:20:00Z","v":1376,"vw":69.59},{"c":69.68,"h":69.68,"l":69.6,"n":15,"o":69.6,"t":"2026-10-08T20:25:00Z","v":4670,"vw":69.603775},{"c":69.64,"h":69.64,"l":69.6024,"n":2,"o":69.6024,"t":"2026-10-08T20:30:00Z","v":803,"vw":69.610032},{"c":69.615,"h":69.615,"l":69.6,"n":4,"o":69.6,"t":"2026-10-08T20:35:00Z","v":437,"vw":69.60344},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-08T20:40:00Z","v":961,"vw":69.65},{"c":69.73,"h":69.73,"l":69.64,"n":10,"o":69.64,"t":"2026-10-08T20:55:00Z","v":4515,"vw":69.710327},{"c":69.57,"h":69.59,"l":69.57,"n":60,"o":69.59,"t":"2026-10-08T21:05:00Z","v":5021,"vw":69.584149},{"c":69.57,"h":69.57,"l":69.57,"n":1,"o":69.57,"t":"2026-10-08T21:15:00Z","v":1724,"vw":69.57},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-08T22:20:00Z","v":200,"vw":69.6},{"c":69.6528,"h":69.6528,"l":69.6528,"n":1,"o":69.6528,"t":"2026-10-08T23:35:00Z","v":500,"vw":69.6528},{"c":69.59,"h":69.59,"l":69.59,"n":4,"o":69.59,"t":"2026-10-08T23:50:00Z","v":1348,"vw":69.59},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-09T08:10:00Z","v":730,"vw":69.8},{"c":69.6961,"h":69.6961,"l":69.66,"n":3,"o":69.66,"t":"2026-10-09T11:50:00Z","v":275,"vw":69.67805},{"c":69.6,"h":69.75,"l":69.6,"n":5,"o":69.75,"t":"2026-10-09T12:50:00Z","v":236,"vw":69.675},{"c":69.595,"h":69.595,"l":69.57,"n":22,"o":69.57,"t":"2026-10-09T12:55:00Z","v":1338,"vw":69.574669},{"c":69.59,"h":69.59,"l":69.59,"n":1,"o":69.59,"t":"2026-10-09T13:00:00Z","v":240,"vw":69.59},{"c":69.295,"h":69.62,"l":69.185,"n":2612,"o":69.38,"t":"2026-10-09T13:30:00Z","v":288068,"vw":69.397384},{"c":69.09,"h":69.48,"l":69.09,"n":1429,"o":69.28,"t":"2026-10-09T13:35:00Z","v":133017,"vw":69.305153},{"c":69.095,"h":69.21,"l":69.06,"n":2121,"o":69.07,"t":"2026-10-09T13:40:00Z","v":201224,"vw":69.132882},{"c":69,"h":69.12,"l":68.91,"n":2284,"o":69.1,"t":"2026-10-09T13:45:00Z","v":295916,"vw":69.023162},{"c":69.12,"h":69.13,"l":68.985,"n":1536,"o":69,"t":"2026-10-09T13:50:00Z","v":163543,"vw":69.059145},{"c":69.13,"h":69.14,"l":69.05,"n":1287,"o":69.115,"t":"2026-10-09T13:55:00Z","v":144598,"vw":69.084097},{"c":69.14,"h":69.24,"l":69.065,"n":2065,"o":69.13,"t":"2026-10-09T14:00:00Z","v":320976,"vw":69.14629},{"c":69.025,"h":69.2,"l":69.025,"n":921,"o":69.15,"t":"2026-10-09T14:05:00Z","v":112900,"vw":69.117969},{"c":69.065,"h":69.16,"l":69.02,"n":1407,"o":69.03,"t":"2026-10-09T14:10:00Z","v":170454,"vw":69.102647},{"c":69.145,"h":69.215,"l":69.035,"n":1051,"o":69.07,"t":"2026-10-09T14:15:00Z","v":129331,"vw":69.122258},{"c":69.16,"h":69.185,"l":69.085,"n":572,"o":69.145,"t":"2026-10-09T14:20:00Z","v":54593,"vw":69.143623},{"c":69.18,"h":69.2,"l":69.115,"n":573,"o":69.145,"t":"2026-10-09T14:25:00Z","v":62915,"vw":69.164647},{"c":69.02,"h":69.185,"l":69,"n":939,"o":69.185,"t":"2026-10-09T14:30:00Z","v":90141,"vw":69.078708},{"c":69.005,"h":69.05,"l":68.97,"n":817,"o":69.025,"t":"2026-10-09T14:35:00Z","v":101946,"vw":69.020109},{"c":69.085,"h":69.095,"l":69.01,"n":579,"o":69.01,"t":"2026-10-09T14:40:00Z","v":86491,"vw":69.053763},{"c":69.13,"h":69.155,"l":69.07,"n":807,"o":69.08,"t":"2026-10-09T14:45:00Z","v":131046,"vw":69.106994},{"c":69.09,"h":69.21,"l":69.08,"n":656,"o":69.13,"t":"2026-10-09T14:50:00Z","v":65265,"vw":69.142022},{"c":69.105,"h":69.115,"l":69.08,"n":470,"o":69.085,"t":"2026-10-09T14:55:00Z","v":75143,"vw":69.099688},{"c":69.13,"h":69.24,"l":69.1,"n":818,"o":69.1,"t":"2026-10-09T15:00:00Z","v":153970,"vw":69.157762},{"c":69.09,"h":69.16,"l":69.065,"n":793,"o":69.14,"t":"2026-10-09T15:05:00Z","v":140161,"vw":69.112764},{"c":69.235,"h":69.25,"l":69.1,"n":1237,"o":69.1,"t":"2026-10-09T15:10:00Z","v":176937,"vw":69.194686},{"c":69.245,"h":69.275,"l":69.17,"n":829,"o":69.235,"t":"2026-10-09T15:15:00Z","v":119033,"vw":69.214218},{"c":69.1202,"h":69.265,"l":69.11,"n":843,"o":69.24,"t":"2026-10-09T15:20:00Z","v":134892,"vw":69.17692},{"c":69.07,"h":69.14,"l":69.05,"n":753,"o":69.12,"t":"2026-10-09T15:25:00Z","v":142148,"vw":69.084194},{"c":69.075,"h":69.085,"l":69.025,"n":524,"o":69.075,"t":"2026-10-09T15:30:00Z","v":66189,"vw":69.044819},{"c":68.955,"h":69.09,"l":68.9502,"n":762,"o":69.08,"t":"2026-10-09T15:35:00Z","v":90097,"vw":69.003083},{"c":68.995,"h":69.035,"l":68.9,"n":980,"o":68.955,"t":"2026-10-09T15:40:00Z","v":113412,"vw":68.972492},{"c":68.99,"h":69.04,"l":68.965,"n":631,"o":69,"t":"2026-10-09T15:45:00Z","v":66980,"vw":69.004147},{"c":68.98,"h":69.025,"l":68.98,"n":476,"o":68.995,"t":"2026-10-09T15:50:00Z","v":52690,"vw":69.004743},{"c":69.02,"h":69.03,"l":68.975,"n":465,"o":68.985,"t":"2026-10-09T15:55:00Z","v":46895,"vw":68.996269},{"c":69.035,"h":69.07,"l":69.005,"n":759,"o":69.02,"t":"2026-10-09T16:00:00Z","v":106239,"vw":69.040168},{"c":69.015,"h":69.07,"l":69.01,"n":757,"o":69.045,"t":"2026-10-09T16:05:00Z","v":97400,"vw":69.043793},{"c":69.05,"h":69.0595,"l":69.01,"n":383,"o":69.015,"t":"2026-10-09T16:10:00Z","v":46861,"vw":69.036675},{"c":69.13,"h":69.15,"l":69.04,"n":443,"o":69.05,"t":"2026-10-09T16:15:00Z","v":53833,"vw":69.117702},{"c":69.09,"h":69.15,"l":69.085,"n":578,"o":69.135,"t":"2026-10-09T16:20:00Z","v":61811,"vw":69.109913},{"c":69.07,"h":69.095,"l":69.055,"n":465,"o":69.075,"t":"2026-10-09T16:25:00Z","v":54775,"vw":69.072716},{"c":69.095,"h":69.13,"l":69.06,"n":703,"o":69.075,"t":"2026-10-09T16:30:00Z","v":97477,"vw":69.093547},{"c":69.12,"h":69.14,"l":69.07,"n":556,"o":69.08,"t":"2026-10-09T16:35:00Z","v":65803,"vw":69.114501},{"c":69.125,"h":69.14,"l":69.1,"n":431,"o":69.12,"t":"2026-10-09T16:40:00Z","v":55090,"vw":69.119568},{"c":69.1075,"h":69.155,"l":69.075,"n":521,"o":69.125,"t":"2026-10-09T16:45:00Z","v":73309,"vw":69.117117},{"c":69.125,"h":69.125,"l":69.075,"n":404,"o":69.11,"t":"2026-10-09T16:50:00Z","v":34384,"vw":69.101063},{"c":69.12,"h":69.14,"l":69.1,"n":565,"o":69.12,"t":"2026-10-09T16:55:00Z","v":60590,"vw":69.116176},{"c":69.105,"h":69.125,"l":69.095,"n":613,"o":69.125,"t":"2026-10-09T17:00:00Z","v":4738279,"vw":69.112508},{"c":69.07,"h":69.12,"l":69.07,"n":806,"o":69.105,"t":"2026-10-09T17:05:00Z","v":97660,"vw":69.094891},{"c":69.065,"h":69.11,"l":69.035,"n":1624,"o":69.07,"t":"2026-10-09T17:10:00Z","v":275836,"vw":69.077785},{"c":69.135,"h":69.135,"l":69.05,"n":814,"o":69.07,"t":"2026-10-09T17:15:00Z","v":91764,"vw":69.087096},{"c":69.09,"h":69.14,"l":69.075,"n":630,"o":69.14,"t":"2026-10-09T17:20:00Z","v":109537,"vw":69.114769},{"c":69.095,"h":69.1,"l":69.055,"n":589,"o":69.09,"t":"2026-10-09T17:25:00Z","v":86093,"vw":69.083086},{"c":69.095,"h":69.135,"l":69.075,"n":690,"o":69.095,"t":"2026-10-09T17:30:00Z","v":99616,"vw":69.096582},{"c":69.15,"h":69.16,"l":69.1,"n":810,"o":69.1,"t":"2026-10-09T17:35:00Z","v":149526,"vw":69.127147},{"c":69.195,"h":69.2,"l":69.13,"n":696,"o":69.145,"t":"2026-10-09T17:40:00Z","v":109295,"vw":69.157026},{"c":69.165,"h":69.21,"l":69.145,"n":636,"o":69.195,"t":"2026-10-09T17:45:00Z","v":82105,"vw":69.180153},{"c":69.17,"h":69.185,"l":69.16,"n":437,"o":69.165,"t":"2026-10-09T17:50:00Z","v":252900,"vw":69.173726},{"c":69.16,"h":69.18,"l":69.14,"n":701,"o":69.17,"t":"2026-10-09T17:55:00Z","v":93058,"vw":69.155035},{"c":69.1,"h":69.17,"l":69.07,"n":763,"o":69.16,"t":"2026-10-09T18:00:00Z","v":113509,"vw":69.129778},{"c":69.095,"h":69.12,"l":69.07,"n":362,"o":69.1,"t":"2026-10-09T18:05:00Z","v":38896,"vw":69.094773},{"c":69.05,"h":69.1,"l":69.045,"n":347,"o":69.095,"t":"2026-10-09T18:10:00Z","v":42514,"vw":69.072348},{"c":69.06,"h":69.06,"l":69.025,"n":318,"o":69.05,"t":"2026-10-09T18:15:00Z","v":38521,"vw":69.042355},{"c":69.06,"h":69.07,"l":69.03,"n":428,"o":69.06,"t":"2026-10-09T18:20:00Z","v":62368,"vw":69.046984},{"c":69.06,"h":69.065,"l":69.025,"n":281,"o":69.065,"t":"2026-10-09T18:25:00Z","v":32615,"vw":69.04653},{"c":69.065,"h":69.08,"l":69.045,"n":407,"o":69.055,"t":"2026-10-09T18:30:00Z","v":62751,"vw":69.063392},{"c":69.1,"h":69.1,"l":69.05,"n":631,"o":69.065,"t":"2026-10-09T18:35:00Z","v":98792,"vw":69.066544},{"c":69.11,"h":69.14,"l":69.085,"n":550,"o":69.1,"t":"2026-10-09T18:40:00Z","v":70608,"vw":69.122125},{"c":69.14,"h":69.175,"l":69.09,"n":632,"o":69.105,"t":"2026-10-09T18:45:00Z","v":83575,"vw":69.123424},{"c":69.21,"h":69.275,"l":69.15,"n":803,"o":69.15,"t":"2026-10-09T18:50:00Z","v":107773,"vw":69.216722},{"c":69.265,"h":69.275,"l":69.18,"n":411,"o":69.21,"t":"2026-10-09T18:55:00Z","v":56855,"vw":69.222246},{"c":69.26,"h":69.295,"l":69.245,"n":1030,"o":69.26,"t":"2026-10-09T19:00:00Z","v":170496,"vw":69.267715},{"c":69.205,"h":69.28,"l":69.19,"n":1232,"o":69.265,"t":"2026-10-09T19:05:00Z","v":229700,"vw":69.235993},{"c":69.2035,"h":69.215,"l":69.185,"n":547,"o":69.205,"t":"2026-10-09T19:10:00Z","v":91353,"vw":69.198945},{"c":69.16,"h":69.2,"l":69.125,"n":699,"o":69.2,"t":"2026-10-09T19:15:00Z","v":120343,"vw":69.161853},{"c":69.165,"h":69.2,"l":69.15,"n":898,"o":69.1665,"t":"2026-10-09T19:20:00Z","v":158970,"vw":69.178592},{"c":69.16,"h":69.185,"l":69.145,"n":705,"o":69.165,"t":"2026-10-09T19:25:00Z","v":118965,"vw":69.167033},{"c":69.125,"h":69.15,"l":69.11,"n":726,"o":69.15,"t":"2026-10-09T19:30:00Z","v":111447,"vw":69.131806},{"c":69.07,"h":69.135,"l":69.07,"n":888,"o":69.13,"t":"2026-10-09T19:35:00Z","v":145286,"vw":69.091717},{"c":69.06,"h":69.13,"l":69.05,"n":1016,"o":69.07,"t":"2026-10-09T19:40:00Z","v":160081,"vw":69.093052},{"c":69.065,"h":69.085,"l":69.02,"n":948,"o":69.055,"t":"2026-10-09T19:45:00Z","v":145021,"vw":69.054159},{"c":69.08,"h":69.08,"l":69,"n":2017,"o":69.06,"t":"2026-10-09T19:50:00Z","v":396317,"vw":69.044824},{"c":69.055,"h":69.11,"l":69.045,"n":3853,"o":69.085,"t":"2026-10-09T19:55:00Z","v":688165,"vw":69.081497},{"c":68.97,"h":69.04,"l":68.97,"n":140,"o":69.01,"t":"2026-10-09T20:00:00Z","v":389071,"vw":69.009191},{"c":68.92,"h":68.98,"l":68.9,"n":278,"o":68.96,"t":"2026-10-09T20:05:00Z","v":65902,"vw":68.92415},{"c":68.92,"h":68.92,"l":68.9,"n":93,"o":68.91,"t":"2026-10-09T20:10:00Z","v":7951,"vw":68.916682},{"c":68.96,"h":68.96,"l":68.96,"n":48,"o":68.96,"t":"2026-10-09T20:15:00Z","v":11297,"vw":68.96},{"c":69.01,"h":69.01,"l":69,"n":9,"o":69,"t":"2026-10-09T20:20:00Z","v":1911,"vw":69.00869},{"c":69.14,"h":69.15,"l":69.0421,"n":120,"o":69.0421,"t":"2026-10-09T20:40:00Z","v":22087,"vw":69.133518},{"c":69.1,"h":69.31,"l":69.1,"n":162,"o":69.13,"t":"2026-10-09T20:45:00Z","v":48995,"vw":69.213108},{"c":69.1,"h":69.13,"l":69.1,"n":73,"o":69.12,"t":"2026-10-09T20:50:00Z","v":5265,"vw":69.107671},{"c":69.11,"h":69.11,"l":69.11,"n":2,"o":69.11,"t":"2026-10-09T20:55:00Z","v":1200,"vw":69.11},{"c":69.09,"h":69.13,"l":69.09,"n":68,"o":69.13,"t":"2026-10-09T21:00:00Z","v":4218,"vw":69.10431},{"c":69.105,"h":69.105,"l":69.1,"n":7,"o":69.1,"t":"2026-10-09T21:10:00Z","v":2900,"vw":69.100172},{"c":69.01,"h":69.03,"l":69.01,"n":10,"o":69.03,"t":"2026-10-09T21:25:00Z","v":6888,"vw":69.016603},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-09T21:55:00Z","v":115,"vw":69},{"c":69.06,"h":69.06,"l":69.06,"n":2,"o":69.06,"t":"2026-10-09T22:15:00Z","v":101,"vw":69.06},{"c":68.97,"h":69,"l":68.97,"n":14,"o":69,"t":"2026-10-09T22:45:00Z","v":2352,"vw":68.979438},{"c":69.03,"h":69.03,"l":69.03,"n":1,"o":69.03,"t":"2026-10-09T23:20:00Z","v":756,"vw":69.03},{"c":69.38,"h":69.38,"l":69.38,"n":1,"o":69.38,"t":"2026-10-12T08:00:00Z","v":284,"vw":69.38},{"c":69.16,"h":69.16,"l":69.16,"n":1,"o":69.16,"t":"2026-10-12T10:45:00Z","v":184,"vw":69.16},{"c":68.98,"h":69.06,"l":68.98,"n":33,"o":69.06,"t":"2026-10-12T12:35:00Z","v":1068,"vw":69.03},{"c":68.9609,"h":68.9609,"l":68.9609,"n":1,"o":68.9609,"t":"2026-10-12T13:10:00Z","v":159,"vw":68.9609},{"c":69.11,"h":69.11,"l":68.92,"n":5,"o":68.92,"t":"2026-10-12T13:25:00Z","v":736,"vw":68.974895},{"c":69.42,"h":69.55,"l":69.02,"n":2121,"o":69.02,"t":"2026-10-12T13:30:00Z","v":276233,"vw":69.402041},{"c":69.31,"h":69.53,"l":69.31,"n":1735,"o":69.42,"t":"2026-10-12T13:35:00Z","v":189831,"vw":69.407445},{"c":69.385,"h":69.48,"l":69.3,"n":1437,"o":69.3,"t":"2026-10-12T13:40:00Z","v":132678,"vw":69.392365},{"c":69.32,"h":69.44,"l":69.31,"n":724,"o":69.42,"t":"2026-10-12T13:45:00Z","v":62426,"vw":69.357371},{"c":69.255,"h":69.365,"l":69.245,"n":850,"o":69.315,"t":"2026-10-12T13:50:00Z","v":81925,"vw":69.311032},{"c":69.205,"h":69.29,"l":69.1,"n":654,"o":69.26,"t":"2026-10-12T13:55:00Z","v":65129,"vw":69.173558},{"c":69.26,"h":69.28,"l":69.175,"n":1027,"o":69.2,"t":"2026-10-12T14:00:00Z","v":123575,"vw":69.248048},{"c":69.36,"h":69.36,"l":69.245,"n":514,"o":69.25,"t":"2026-10-12T14:05:00Z","v":57944,"vw":69.308343},{"c":69.37,"h":69.465,"l":69.295,"n":712,"o":69.36,"t":"2026-10-12T14:10:00Z","v":80595,"vw":69.378135},{"c":69.29,"h":69.37,"l":69.25,"n":524,"o":69.365,"t":"2026-10-12T14:15:00Z","v":53578,"vw":69.300107},{"c":69.325,"h":69.35,"l":69.25,"n":437,"o":69.29,"t":"2026-10-12T14:20:00Z","v":45893,"vw":69.297531},{"c":69.36,"h":69.41,"l":69.31,"n":501,"o":69.325,"t":"2026-10-12T14:25:00Z","v":58857,"vw":69.370149},{"c":69.315,"h":69.41,"l":69.305,"n":455,"o":69.36,"t":"2026-10-12T14:30:00Z","v":42802,"vw":69.370483},{"c":69.41,"h":69.43,"l":69.315,"n":504,"o":69.315,"t":"2026-10-12T14:35:00Z","v":60306,"vw":69.380102},{"c":69.39,"h":69.44,"l":69.38,"n":459,"o":69.41,"t":"2026-10-12T14:40:00Z","v":62917,"vw":69.403353},{"c":69.5,"h":69.505,"l":69.4,"n":975,"o":69.4,"t":"2026-10-12T14:45:00Z","v":128545,"vw":69.461042},{"c":69.515,"h":69.55,"l":69.49,"n":586,"o":69.5,"t":"2026-10-12T14:50:00Z","v":80055,"vw":69.51705},{"c":69.515,"h":69.57,"l":69.505,"n":389,"o":69.52,"t":"2026-10-12T14:55:00Z","v":46146,"vw":69.531387},{"c":69.48,"h":69.57,"l":69.48,"n":868,"o":69.52,"t":"2026-10-12T15:00:00Z","v":156473,"vw":69.516868},{"c":69.49,"h":69.5,"l":69.36,"n":2047,"o":69.48,"t":"2026-10-12T15:05:00Z","v":355081,"vw":69.423681},{"c":69.5,"h":69.535,"l":69.48,"n":373,"o":69.485,"t":"2026-10-12T15:10:00Z","v":50485,"vw":69.498548},{"c":69.505,"h":69.509,"l":69.465,"n":410,"o":69.505,"t":"2026-10-12T15:15:00Z","v":78248,"vw":69.483962},{"c":69.4901,"h":69.535,"l":69.47,"n":716,"o":69.505,"t":"2026-10-12T15:20:00Z","v":143877,"vw":69.505509},{"c":69.605,"h":69.625,"l":69.49,"n":357,"o":69.49,"t":"2026-10-12T15:25:00Z","v":44553,"vw":69.562926},{"c":69.65,"h":69.65,"l":69.595,"n":579,"o":69.6,"t":"2026-10-12T15:30:00Z","v":79653,"vw":69.62763},{"c":69.74,"h":69.775,"l":69.63,"n":653,"o":69.645,"t":"2026-10-12T15:35:00Z","v":84100,"vw":69.710369},{"c":69.73,"h":69.775,"l":69.725,"n":286,"o":69.735,"t":"2026-10-12T15:40:00Z","v":36264,"vw":69.753594},{"c":69.695,"h":69.74,"l":69.665,"n":310,"o":69.74,"t":"2026-10-12T15:45:00Z","v":36623,"vw":69.700273},{"c":69.675,"h":69.7,"l":69.67,"n":248,"o":69.695,"t":"2026-10-12T15:50:00Z","v":29331,"vw":69.683619},{"c":69.685,"h":69.7,"l":69.65,"n":254,"o":69.68,"t":"2026-10-12T15:55:00Z","v":27870,"vw":69.683721},{"c":69.74,"h":69.74,"l":69.66,"n":391,"o":69.695,"t":"2026-10-12T16:00:00Z","v":63795,"vw":69.696655},{"c":69.715,"h":69.76,"l":69.712,"n":208,"o":69.73,"t":"2026-10-12T16:05:00Z","v":33386,"vw":69.728783},{"c":69.725,"h":69.745,"l":69.715,"n":193,"o":69.715,"t":"2026-10-12T16:10:00Z","v":24780,"vw":69.72901},{"c":69.785,"h":69.785,"l":69.73,"n":229,"o":69.73,"t":"2026-10-12T16:15:00Z","v":35622,"vw":69.768272},{"c":69.755,"h":69.785,"l":69.755,"n":263,"o":69.78,"t":"2026-10-12T16:20:00Z","v":34729,"vw":69.770944},{"c":69.775,"h":69.79,"l":69.72,"n":343,"o":69.75,"t":"2026-10-12T16:25:00Z","v":172786,"vw":69.766311},{"c":69.825,"h":69.855,"l":69.77,"n":401,"o":69.775,"t":"2026-10-12T16:30:00Z","v":71211,"vw":69.801195},{"c":69.835,"h":69.85,"l":69.805,"n":199,"o":69.835,"t":"2026-10-12T16:35:00Z","v":16960,"vw":69.827835},{"c":69.82,"h":69.855,"l":69.81,"n":172,"o":69.835,"t":"2026-10-12T16:40:00Z","v":17516,"vw":69.840495},{"c":69.85,"h":69.86,"l":69.81,"n":356,"o":69.81,"t":"2026-10-12T16:45:00Z","v":35636,"vw":69.843957},{"c":69.81,"h":69.86,"l":69.8,"n":268,"o":69.85,"t":"2026-10-12T16:50:00Z","v":31165,"vw":69.826243},{"c":69.82,"h":69.845,"l":69.815,"n":278,"o":69.815,"t":"2026-10-12T16:55:00Z","v":27314,"vw":69.833446},{"c":69.785,"h":69.83,"l":69.775,"n":518,"o":69.815,"t":"2026-10-12T17:00:00Z","v":73257,"vw":69.803766},{"c":69.855,"h":69.855,"l":69.79,"n":221,"o":69.79,"t":"2026-10-12T17:05:00Z","v":18236,"vw":69.811611},{"c":69.865,"h":69.865,"l":69.84,"n":247,"o":69.855,"t":"2026-10-12T17:10:00Z","v":28404,"vw":69.855768},{"c":69.845,"h":69.865,"l":69.82,"n":233,"o":69.86,"t":"2026-10-12T17:15:00Z","v":26905,"vw":69.850691},{"c":69.85,"h":69.91,"l":69.85,"n":559,"o":69.85,"t":"2026-10-12T17:20:00Z","v":100447,"vw":69.885406},{"c":69.795,"h":69.855,"l":69.79,"n":488,"o":69.8499,"t":"2026-10-12T17:25:00Z","v":95940,"vw":69.81018},{"c":69.725,"h":69.8,"l":69.72,"n":436,"o":69.795,"t":"2026-10-12T17:30:00Z","v":93667,"vw":69.749798},{"c":69.79,"h":69.795,"l":69.72,"n":430,"o":69.725,"t":"2026-10-12T17:35:00Z","v":89668,"vw":69.766161},{"c":69.7901,"h":69.805,"l":69.78,"n":328,"o":69.7899,"t":"2026-10-12T17:40:00Z","v":39348,"vw":69.793821},{"c":69.795,"h":69.8,"l":69.775,"n":260,"o":69.785,"t":"2026-10-12T17:45:00Z","v":38370,"vw":69.789048},{"c":69.825,"h":69.825,"l":69.78,"n":352,"o":69.79,"t":"2026-10-12T17:50:00Z","v":47607,"vw":69.808233},{"c":69.85,"h":69.86,"l":69.82,"n":267,"o":69.82,"t":"2026-10-12T17:55:00Z","v":22419,"vw":69.840778},{"c":69.815,"h":69.865,"l":69.81,"n":282,"o":69.85,"t":"2026-10-12T18:00:00Z","v":26717,"vw":69.844663},{"c":69.765,"h":69.82,"l":69.76,"n":298,"o":69.815,"t":"2026-10-12T18:05:00Z","v":29598,"vw":69.794956},{"c":69.745,"h":69.76,"l":69.7322,"n":247,"o":69.76,"t":"2026-10-12T18:10:00Z","v":26601,"vw":69.750105},{"c":69.715,"h":69.755,"l":69.71,"n":265,"o":69.745,"t":"2026-10-12T18:15:00Z","v":65222,"vw":69.727034},{"c":69.76,"h":69.77,"l":69.71,"n":472,"o":69.71,"t":"2026-10-12T18:20:00Z","v":67776,"vw":69.755861},{"c":69.795,"h":69.8,"l":69.75,"n":199,"o":69.77,"t":"2026-10-12T18:25:00Z","v":34676,"vw":69.782651},{"c":69.76,"h":69.825,"l":69.76,"n":283,"o":69.8,"t":"2026-10-12T18:30:00Z","v":37379,"vw":69.80231},{"c":69.755,"h":69.77,"l":69.75,"n":130,"o":69.765,"t":"2026-10-12T18:35:00Z","v":12973,"vw":69.759076},{"c":69.765,"h":69.77,"l":69.745,"n":178,"o":69.76,"t":"2026-10-12T18:40:00Z","v":17321,"vw":69.755657},{"c":69.76,"h":69.77,"l":69.74,"n":258,"o":69.765,"t":"2026-10-12T18:45:00Z","v":20727,"vw":69.756181},{"c":69.735,"h":69.77,"l":69.73,"n":222,"o":69.755,"t":"2026-10-12T18:50:00Z","v":19641,"vw":69.74365},{"c":69.765,"h":69.775,"l":69.73,"n":328,"o":69.73,"t":"2026-10-12T18:55:00Z","v":46114,"vw":69.74414},{"c":69.77,"h":69.79,"l":69.74,"n":466,"o":69.77,"t":"2026-10-12T19:00:00Z","v":33260,"vw":69.767278},{"c":69.775,"h":69.78,"l":69.75,"n":347,"o":69.77,"t":"2026-10-12T19:05:00Z","v":22512,"vw":69.763002},{"c":69.775,"h":69.81,"l":69.77,"n":510,"o":69.7799,"t":"2026-10-12T19:10:00Z","v":38183,"vw":69.789637},{"c":69.735,"h":69.785,"l":69.73,"n":327,"o":69.78,"t":"2026-10-12T19:15:00Z","v":27806,"vw":69.753527},{"c":69.71,"h":69.75,"l":69.705,"n":233,"o":69.735,"t":"2026-10-12T19:20:00Z","v":19916,"vw":69.732782},{"c":69.755,"h":69.77,"l":69.715,"n":351,"o":69.715,"t":"2026-10-12T19:25:00Z","v":56439,"vw":69.756911},{"c":69.685,"h":69.755,"l":69.68,"n":605,"o":69.755,"t":"2026-10-12T19:30:00Z","v":71648,"vw":69.718662},{"c":69.66,"h":69.7,"l":69.635,"n":586,"o":69.685,"t":"2026-10-12T19:35:00Z","v":76690,"vw":69.665837},{"c":69.605,"h":69.6699,"l":69.595,"n":1074,"o":69.66,"t":"2026-10-12T19:40:00Z","v":146067,"vw":69.617479},{"c":69.57,"h":69.605,"l":69.51,"n":1177,"o":69.6,"t":"2026-10-12T19:45:00Z","v":188233,"vw":69.545197},{"c":69.44,"h":69.59,"l":69.44,"n":3180,"o":69.57,"t":"2026-10-12T19:50:00Z","v":645409,"vw":69.521644},{"c":69.5,"h":69.53,"l":69.425,"n":4165,"o":69.44,"t":"2026-10-12T19:55:00Z","v":897453,"vw":69.475359},{"c":69.575,"h":69.575,"l":69.56,"n":23,"o":69.56,"t":"2026-10-12T20:00:00Z","v":225587,"vw":69.560024},{"c":69.59,"h":69.59,"l":69.59,"n":67,"o":69.59,"t":"2026-10-12T20:15:00Z","v":2760,"vw":69.59},{"c":69.66,"h":69.66,"l":69.65,"n":127,"o":69.65,"t":"2026-10-12T20:20:00Z","v":3284,"vw":69.654},{"c":69.54,"h":69.6,"l":69.54,"n":29,"o":69.6,"t":"2026-10-12T20:35:00Z","v":2107,"vw":69.561098},{"c":69.36,"h":69.52,"l":69.36,"n":149,"o":69.51,"t":"2026-10-12T20:40:00Z","v":20971,"vw":69.438311},{"c":69.5,"h":69.52,"l":69.5,"n":9,"o":69.52,"t":"2026-10-12T20:50:00Z","v":476,"vw":69.51},{"c":69.46,"h":69.46,"l":69.46,"n":2,"o":69.46,"t":"2026-10-12T20:55:00Z","v":1000,"vw":69.46},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-12T21:10:00Z","v":164,"vw":69.46},{"c":69.43,"h":69.43,"l":69.43,"n":86,"o":69.43,"t":"2026-10-12T21:40:00Z","v":2617,"vw":69.43},{"c":69.5,"h":69.5,"l":69.5,"n":16,"o":69.5,"t":"2026-10-12T22:15:00Z","v":280,"vw":69.5},{"c":69.5,"h":69.5,"l":69.5,"n":85,"o":69.5,"t":"2026-10-12T22:30:00Z","v":2053,"vw":69.5},{"c":69.39,"h":69.451,"l":69.39,"n":14,"o":69.431,"t":"2026-10-12T22:55:00Z","v":2195,"vw":69.424136},{"c":69.44,"h":69.44,"l":69.44,"n":12,"o":69.44,"t":"2026-10-12T23:25:00Z","v":1758,"vw":69.44},{"c":69.44,"h":69.46,"l":69.44,"n":5,"o":69.46,"t":"2026-10-12T23:55:00Z","v":1015,"vw":69.442649},{"c":69.55,"h":69.55,"l":69.4,"n":7,"o":69.5,"t":"2026-10-13T08:00:00Z","v":1068,"vw":69.51},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-13T08:15:00Z","v":387,"vw":69.55},{"c":69.74,"h":69.74,"l":69.74,"n":2,"o":69.74,"t":"2026-10-13T08:30:00Z","v":210,"vw":69.74},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-10-13T09:15:00Z","v":105,"vw":69.74},{"c":69.52,"h":69.52,"l":69.51,"n":4,"o":69.51,"t":"2026-10-13T10:30:00Z","v":900,"vw":69.515556},{"c":69.52,"h":69.52,"l":69.52,"n":3,"o":69.52,"t":"2026-10-13T10:35:00Z","v":3020,"vw":69.52},{"c":69.62,"h":69.62,"l":69.62,"n":2,"o":69.62,"t":"2026-10-13T10:40:00Z","v":350,"vw":69.62},{"c":69.48,"h":69.68,"l":69.48,"n":179,"o":69.68,"t":"2026-10-13T10:45:00Z","v":7821,"vw":69.554237},{"c":69.32,"h":69.408,"l":69.32,"n":10,"o":69.408,"t":"2026-10-13T11:00:00Z","v":8206,"vw":69.338463},{"c":69.75,"h":69.75,"l":69.575,"n":28,"o":69.575,"t":"2026-10-13T11:10:00Z","v":10560,"vw":69.676956},{"c":69.8126,"h":69.8126,"l":69.8126,"n":78,"o":69.8126,"t":"2026-10-13T11:45:00Z","v":1878,"vw":69.8126},{"c":69.81,"h":69.82,"l":69.81,"n":28,"o":69.82,"t":"2026-10-13T11:55:00Z","v":2500,"vw":69.814082},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-13T12:00:00Z","v":120,"vw":69.75},{"c":69.76,"h":69.76,"l":69.76,"n":12,"o":69.76,"t":"2026-10-13T12:05:00Z","v":541,"vw":69.76},{"c":69.75,"h":69.76,"l":69.75,"n":54,"o":69.76,"t":"2026-10-13T12:10:00Z","v":940,"vw":69.755},{"c":69.65,"h":69.65,"l":69.65,"n":64,"o":69.65,"t":"2026-10-13T12:25:00Z","v":1437,"vw":69.65},{"c":69.8,"h":69.8,"l":69.8,"n":3,"o":69.8,"t":"2026-10-13T12:40:00Z","v":240,"vw":69.8},{"c":69.88,"h":69.88,"l":69.815,"n":9,"o":69.815,"t":"2026-10-13T12:55:00Z","v":2000,"vw":69.848378},{"c":69.871,"h":69.871,"l":69.81,"n":11,"o":69.81,"t":"2026-10-13T13:00:00Z","v":638,"vw":69.8466},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-13T13:05:00Z","v":150,"vw":69.87},{"c":69.8778,"h":69.8778,"l":69.8778,"n":1,"o":69.8778,"t":"2026-10-13T13:10:00Z","v":100,"vw":69.8778},{"c":69.76,"h":69.76,"l":69.75,"n":5,"o":69.75,"t":"2026-10-13T13:15:00Z","v":418,"vw":69.754413},{"c":69.8,"h":69.8,"l":69.65,"n":374,"o":69.73,"t":"2026-10-13T13:25:00Z","v":23273,"vw":69.719755},{"c":70.0225,"h":70.21,"l":69.72,"n":4874,"o":69.79,"t":"2026-10-13T13:30:00Z","v":574754,"vw":69.978152},{"c":69.83,"h":70.0899,"l":69.78,"n":3294,"o":70.02,"t":"2026-10-13T13:35:00Z","v":382862,"vw":69.952023},{"c":69.79,"h":69.91,"l":69.715,"n":2143,"o":69.83,"t":"2026-10-13T13:40:00Z","v":229216,"vw":69.798828},{"c":69.53,"h":69.835,"l":69.515,"n":1559,"o":69.79,"t":"2026-10-13T13:45:00Z","v":151704,"vw":69.684233},{"c":69.39,"h":69.55,"l":69.335,"n":1909,"o":69.5149,"t":"2026-10-13T13:50:00Z","v":198839,"vw":69.446199},{"c":69.08,"h":69.38,"l":69.065,"n":3321,"o":69.38,"t":"2026-10-13T13:55:00Z","v":417774,"vw":69.160875},{"c":68.93,"h":69.075,"l":68.89,"n":1919,"o":69.075,"t":"2026-10-13T14:00:00Z","v":264246,"vw":68.995171},{"c":68.87,"h":68.985,"l":68.81,"n":2545,"o":68.94,"t":"2026-10-13T14:05:00Z","v":342434,"vw":68.880572},{"c":68.985,"h":69.01,"l":68.84,"n":2348,"o":68.87,"t":"2026-10-13T14:10:00Z","v":346921,"vw":68.930103},{"c":69.075,"h":69.08,"l":68.93,"n":1246,"o":68.97,"t":"2026-10-13T14:15:00Z","v":169438,"vw":69.020626},{"c":69.085,"h":69.18,"l":69.06,"n":1383,"o":69.09,"t":"2026-10-13T14:20:00Z","v":207958,"vw":69.094719},{"c":69.22,"h":69.225,"l":69.075,"n":931,"o":69.09,"t":"2026-10-13T14:25:00Z","v":113047,"vw":69.151721},{"c":69.07,"h":69.27,"l":69.05,"n":1014,"o":69.23,"t":"2026-10-13T14:30:00Z","v":133924,"vw":69.136207},{"c":69.13,"h":69.17,"l":69.065,"n":614,"o":69.08,"t":"2026-10-13T14:35:00Z","v":86752,"vw":69.101274},{"c":69.1,"h":69.15,"l":69.075,"n":519,"o":69.13,"t":"2026-10-13T14:40:00Z","v":61744,"vw":69.115841},{"c":69.165,"h":69.165,"l":69.07,"n":507,"o":69.095,"t":"2026-10-13T14:45:00Z","v":69339,"vw":69.109026},{"c":69.23,"h":69.245,"l":69.14,"n":518,"o":69.165,"t":"2026-10-13T14:50:00Z","v":55440,"vw":69.18502},{"c":69.14,"h":69.225,"l":69.14,"n":556,"o":69.22,"t":"2026-10-13T14:55:00Z","v":82361,"vw":69.17677},{"c":69.245,"h":69.245,"l":69.135,"n":333,"o":69.145,"t":"2026-10-13T15:00:00Z","v":46056,"vw":69.151803},{"c":69.24,"h":69.2877,"l":69.195,"n":277,"o":69.25,"t":"2026-10-13T15:05:00Z","v":37313,"vw":69.239258},{"c":69.22,"h":69.25,"l":69.215,"n":316,"o":69.25,"t":"2026-10-13T15:10:00Z","v":36448,"vw":69.235641},{"c":69.25,"h":69.26,"l":69.195,"n":300,"o":69.21,"t":"2026-10-13T15:15:00Z","v":27408,"vw":69.231432},{"c":69.205,"h":69.29,"l":69.1843,"n":359,"o":69.25,"t":"2026-10-13T15:20:00Z","v":40930,"vw":69.249397},{"c":69.24,"h":69.25,"l":69.185,"n":322,"o":69.205,"t":"2026-10-13T15:25:00Z","v":39145,"vw":69.225011},{"c":69.225,"h":69.285,"l":69.22,"n":435,"o":69.24,"t":"2026-10-13T15:30:00Z","v":57464,"vw":69.239294},{"c":69.225,"h":69.28,"l":69.215,"n":574,"o":69.225,"t":"2026-10-13T15:35:00Z","v":86834,"vw":69.231349},{"c":69.17,"h":69.24,"l":69.17,"n":1211,"o":69.23,"t":"2026-10-13T15:40:00Z","v":247118,"vw":69.214167},{"c":69.04,"h":69.17,"l":69.03,"n":1565,"o":69.17,"t":"2026-10-13T15:45:00Z","v":248015,"vw":69.083112},{"c":69.035,"h":69.055,"l":69.005,"n":960,"o":69.045,"t":"2026-10-13T15:50:00Z","v":150917,"vw":69.034073},{"c":69.04,"h":69.06,"l":69.005,"n":584,"o":69.035,"t":"2026-10-13T15:55:00Z","v":70948,"vw":69.029357},{"c":68.965,"h":69.04,"l":68.965,"n":1501,"o":69.04,"t":"2026-10-13T16:00:00Z","v":233261,"vw":68.990953},{"c":68.875,"h":68.98,"l":68.84,"n":994,"o":68.965,"t":"2026-10-13T16:05:00Z","v":150183,"vw":68.887858},{"c":68.88,"h":68.88,"l":68.825,"n":1277,"o":68.87,"t":"2026-10-13T16:10:00Z","v":156956,"vw":68.852982},{"c":68.895,"h":68.905,"l":68.845,"n":623,"o":68.885,"t":"2026-10-13T16:15:00Z","v":67552,"vw":68.875832},{"c":68.875,"h":68.895,"l":68.85,"n":598,"o":68.895,"t":"2026-10-13T16:20:00Z","v":67517,"vw":68.875819},{"c":68.825,"h":68.88,"l":68.815,"n":801,"o":68.865,"t":"2026-10-13T16:25:00Z","v":122796,"vw":68.831457},{"c":68.79,"h":68.825,"l":68.745,"n":1051,"o":68.825,"t":"2026-10-13T16:30:00Z","v":137858,"vw":68.788542},{"c":68.8,"h":68.84,"l":68.77,"n":675,"o":68.795,"t":"2026-10-13T16:35:00Z","v":101641,"vw":68.80057},{"c":68.835,"h":68.845,"l":68.79,"n":513,"o":68.8,"t":"2026-10-13T16:40:00Z","v":50508,"vw":68.825388},{"c":68.89,"h":68.89,"l":68.805,"n":403,"o":68.84,"t":"2026-10-13T16:45:00Z","v":41575,"vw":68.835097},{"c":68.895,"h":68.91,"l":68.845,"n":451,"o":68.885,"t":"2026-10-13T16:50:00Z","v":66037,"vw":68.867578},{"c":68.865,"h":68.9,"l":68.84,"n":834,"o":68.895,"t":"2026-10-13T16:55:00Z","v":133753,"vw":68.865008},{"c":68.85,"h":68.865,"l":68.805,"n":545,"o":68.86,"t":"2026-10-13T17:00:00Z","v":83575,"vw":68.839711},{"c":68.875,"h":68.885,"l":68.855,"n":171,"o":68.855,"t":"2026-10-13T17:05:00Z","v":16287,"vw":68.867517},{"c":68.885,"h":68.93,"l":68.875,"n":295,"o":68.875,"t":"2026-10-13T17:10:00Z","v":80347,"vw":68.901789},{"c":68.915,"h":68.925,"l":68.86,"n":1078,"o":68.885,"t":"2026-10-13T17:15:00Z","v":162785,"vw":68.87988},{"c":68.93,"h":68.955,"l":68.885,"n":613,"o":68.915,"t":"2026-10-13T17:20:00Z","v":72015,"vw":68.917751},{"c":68.91,"h":68.935,"l":68.885,"n":474,"o":68.925,"t":"2026-10-13T17:25:00Z","v":64893,"vw":68.905347},{"c":68.915,"h":68.94,"l":68.89,"n":462,"o":68.905,"t":"2026-10-13T17:30:00Z","v":142146,"vw":68.915067},{"c":68.935,"h":68.96,"l":68.9,"n":333,"o":68.915,"t":"2026-10-13T17:35:00Z","v":54094,"vw":68.935238},{"c":68.99,"h":68.99,"l":68.935,"n":273,"o":68.935,"t":"2026-10-13T17:40:00Z","v":27710,"vw":68.964083},{"c":68.875,"h":68.99,"l":68.865,"n":980,"o":68.99,"t":"2026-10-13T17:45:00Z","v":160736,"vw":68.930347},{"c":68.84,"h":68.87,"l":68.835,"n":730,"o":68.865,"t":"2026-10-13T17:50:00Z","v":118119,"vw":68.851427},{"c":68.865,"h":68.88,"l":68.835,"n":458,"o":68.835,"t":"2026-10-13T17:55:00Z","v":80643,"vw":68.858858},{"c":68.895,"h":68.9,"l":68.855,"n":397,"o":68.86,"t":"2026-10-13T18:00:00Z","v":83622,"vw":68.865646},{"c":69.005,"h":69.09,"l":68.9,"n":1682,"o":68.9,"t":"2026-10-13T18:05:00Z","v":314780,"vw":69.012139},{"c":68.995,"h":69.055,"l":68.975,"n":585,"o":69.005,"t":"2026-10-13T18:10:00Z","v":80466,"vw":69.007913},{"c":69.03,"h":69.03,"l":68.965,"n":375,"o":69,"t":"2026-10-13T18:15:00Z","v":49592,"vw":68.98614},{"c":69.015,"h":69.0399,"l":69.0041,"n":229,"o":69.03,"t":"2026-10-13T18:20:00Z","v":29527,"vw":69.013036},{"c":69.04,"h":69.04,"l":68.995,"n":730,"o":69.015,"t":"2026-10-13T18:25:00Z","v":118143,"vw":69.012162},{"c":68.98,"h":69.05,"l":68.97,"n":468,"o":69.04,"t":"2026-10-13T18:30:00Z","v":61686,"vw":69.013757},{"c":69.03,"h":69.03,"l":68.97,"n":584,"o":68.98,"t":"2026-10-13T18:35:00Z","v":76336,"vw":68.992743},{"c":69.07,"h":69.085,"l":69.04,"n":627,"o":69.04,"t":"2026-10-13T18:40:00Z","v":78668,"vw":69.057877},{"c":69.015,"h":69.08,"l":68.98,"n":767,"o":69.065,"t":"2026-10-13T18:45:00Z","v":126907,"vw":69.013436},{"c":69.035,"h":69.035,"l":68.985,"n":481,"o":69.02,"t":"2026-10-13T18:50:00Z","v":57669,"vw":69.002923},{"c":69.04,"h":69.055,"l":69.02,"n":705,"o":69.03,"t":"2026-10-13T18:55:00Z","v":115985,"vw":69.037424},{"c":69.04,"h":69.07,"l":69.01,"n":675,"o":69.045,"t":"2026-10-13T19:00:00Z","v":90496,"vw":69.038247},{"c":69.075,"h":69.095,"l":69.045,"n":697,"o":69.045,"t":"2026-10-13T19:05:00Z","v":96225,"vw":69.078836},{"c":69.08,"h":69.085,"l":69.04,"n":583,"o":69.07,"t":"2026-10-13T19:10:00Z","v":86317,"vw":69.059047},{"c":69.125,"h":69.13,"l":69.055,"n":535,"o":69.085,"t":"2026-10-13T19:15:00Z","v":85414,"vw":69.078083},{"c":69.09,"h":69.13,"l":69.085,"n":606,"o":69.13,"t":"2026-10-13T19:20:00Z","v":81018,"vw":69.10066},{"c":69.065,"h":69.125,"l":69.06,"n":896,"o":69.085,"t":"2026-10-13T19:25:00Z","v":148076,"vw":69.080648},{"c":69.15,"h":69.15,"l":69.045,"n":943,"o":69.06,"t":"2026-10-13T19:30:00Z","v":127259,"vw":69.085701},{"c":69.205,"h":69.205,"l":69.11,"n":938,"o":69.155,"t":"2026-10-13T19:35:00Z","v":176305,"vw":69.154406},{"c":69.155,"h":69.22,"l":69.145,"n":1692,"o":69.2,"t":"2026-10-13T19:40:00Z","v":281814,"vw":69.182746},{"c":69.22,"h":69.22,"l":69.12,"n":1674,"o":69.155,"t":"2026-10-13T19:45:00Z","v":288200,"vw":69.156246},{"c":69.205,"h":69.25,"l":69.15,"n":2434,"o":69.22,"t":"2026-10-13T19:50:00Z","v":481789,"vw":69.183524},{"c":69.06,"h":69.2,"l":69.02,"n":5047,"o":69.2,"t":"2026-10-13T19:55:00Z","v":1222947,"vw":69.091625},{"c":69.02,"h":69.06,"l":69.02,"n":107,"o":69.06,"t":"2026-10-13T20:00:00Z","v":278352,"vw":69.059727},{"c":69.02,"h":69.02,"l":69.02,"n":29,"o":69.02,"t":"2026-10-13T20:05:00Z","v":812,"vw":69.02},{"c":68.96,"h":68.99,"l":68.96,"n":47,"o":68.99,"t":"2026-10-13T20:10:00Z","v":13959,"vw":68.989207},{"c":68.93,"h":68.96,"l":68.93,"n":19,"o":68.96,"t":"2026-10-13T20:40:00Z","v":57361,"vw":68.946118},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-13T21:35:00Z","v":160,"vw":68.97},{"c":68.96,"h":68.96,"l":68.96,"n":18,"o":68.96,"t":"2026-10-13T22:25:00Z","v":1010,"vw":68.96},{"c":68.91,"h":68.91,"l":68.91,"n":2,"o":68.91,"t":"2026-10-13T23:50:00Z","v":191,"vw":68.91},{"c":69.06,"h":69.06,"l":69.06,"n":1,"o":69.06,"t":"2026-10-14T08:20:00Z","v":200,"vw":69.06},{"c":69.07,"h":69.07,"l":69.07,"n":4,"o":69.07,"t":"2026-10-14T10:45:00Z","v":215,"vw":69.07},{"c":69.23,"h":69.23,"l":69.23,"n":1,"o":69.23,"t":"2026-10-14T11:00:00Z","v":200,"vw":69.23},{"c":69.09,"h":69.09,"l":69.09,"n":104,"o":69.09,"t":"2026-10-14T11:30:00Z","v":2071,"vw":69.09},{"c":69.09,"h":69.09,"l":69.09,"n":10,"o":69.09,"t":"2026-10-14T11:35:00Z","v":889,"vw":69.09},{"c":69.06,"h":69.09,"l":69.06,"n":79,"o":69.09,"t":"2026-10-14T11:40:00Z","v":2455,"vw":69.082847},{"c":69.04,"h":69.061,"l":69.04,"n":6,"o":69.061,"t":"2026-10-14T12:05:00Z","v":350,"vw":69.049545},{"c":69.11,"h":69.11,"l":69.11,"n":5,"o":69.11,"t":"2026-10-14T12:10:00Z","v":680,"vw":69.11},{"c":69.11,"h":69.11,"l":69.05,"n":4,"o":69.11,"t":"2026-10-14T12:15:00Z","v":600,"vw":69.098333},{"c":69.16,"h":69.16,"l":69.16,"n":25,"o":69.16,"t":"2026-10-14T12:25:00Z","v":1865,"vw":69.16},{"c":68.32,"h":69.04,"l":68.2,"n":598,"o":69.04,"t":"2026-10-14T12:30:00Z","v":47603,"vw":68.298631},{"c":68.14,"h":68.32,"l":68.1,"n":244,"o":68.32,"t":"2026-10-14T12:35:00Z","v":25651,"vw":68.240203},{"c":68.0378,"h":68.06,"l":68,"n":130,"o":68.05,"t":"2026-10-14T12:40:00Z","v":5749,"vw":68.026508},{"c":68.11,"h":68.13,"l":67.95,"n":315,"o":68.028,"t":"2026-10-14T12:45:00Z","v":31660,"vw":68.010342},{"c":68.1843,"h":68.1843,"l":68.1,"n":164,"o":68.16,"t":"2026-10-14T12:50:00Z","v":5544,"vw":68.16278},{"c":67.98,"h":68.1717,"l":67.98,"n":168,"o":68.1717,"t":"2026-10-14T12:55:00Z","v":8644,"vw":68.06117},{"c":68.02,"h":68.0586,"l":68,"n":49,"o":68.0586,"t":"2026-10-14T13:00:00Z","v":3181,"vw":68.044098},{"c":67.95,"h":68.0652,"l":67.95,"n":102,"o":68.0652,"t":"2026-10-14T13:05:00Z","v":7581,"vw":68.008125},{"c":68.02,"h":68.0479,"l":68,"n":57,"o":68.02,"t":"2026-10-14T13:10:00Z","v":5794,"vw":68.0403},{"c":67.97,"h":68.048,"l":67.97,"n":127,"o":68,"t":"2026-10-14T13:15:00Z","v":12234,"vw":68.008094},{"c":68.0691,"h":68.0691,"l":68.03,"n":72,"o":68.04,"t":"2026-10-14T13:20:00Z","v":8023,"vw":68.04653},{"c":68.18,"h":68.18,"l":68.1,"n":15,"o":68.1,"t":"2026-10-14T13:25:00Z","v":4460,"vw":68.105649},{"c":67.975,"h":68.2,"l":67.89,"n":11872,"o":68.18,"t":"2026-10-14T13:30:00Z","v":1689381,"vw":68.002651},{"c":68.125,"h":68.175,"l":67.89,"n":5399,"o":67.96,"t":"2026-10-14T13:35:00Z","v":924472,"vw":68.020342},{"c":68.03,"h":68.22,"l":68.03,"n":2661,"o":68.13,"t":"2026-10-14T13:40:00Z","v":458769,"vw":68.12547},{"c":67.825,"h":68.09,"l":67.79,"n":3839,"o":68.025,"t":"2026-10-14T13:45:00Z","v":645351,"vw":67.913664},{"c":67.885,"h":67.99,"l":67.79,"n":2643,"o":67.82,"t":"2026-10-14T13:50:00Z","v":444396,"vw":67.883993},{"c":67.94,"h":67.94,"l":67.84,"n":2131,"o":67.885,"t":"2026-10-14T13:55:00Z","v":393592,"vw":67.878596},{"c":67.925,"h":68.08,"l":67.885,"n":3019,"o":67.93,"t":"2026-10-14T14:00:00Z","v":496485,"vw":67.97908},{"c":68.025,"h":68.07,"l":67.9,"n":2764,"o":67.93,"t":"2026-10-14T14:05:00Z","v":477572,"vw":67.980909},{"c":68.045,"h":68.075,"l":67.965,"n":1785,"o":68.025,"t":"2026-10-14T14:10:00Z","v":315421,"vw":68.022317},{"c":68.205,"h":68.22,"l":68,"n":1628,"o":68.045,"t":"2026-10-14T14:15:00Z","v":278862,"vw":68.066322},{"c":68.275,"h":68.31,"l":68.17,"n":1697,"o":68.205,"t":"2026-10-14T14:20:00Z","v":239296,"vw":68.242342},{"c":68.45,"h":68.47,"l":68.25,"n":951,"o":68.28,"t":"2026-10-14T14:25:00Z","v":140486,"vw":68.377215},{"c":68.535,"h":68.58,"l":68.44,"n":1370,"o":68.45,"t":"2026-10-14T14:30:00Z","v":195666,"vw":68.500605},{"c":68.4484,"h":68.54,"l":68.425,"n":1349,"o":68.54,"t":"2026-10-14T14:35:00Z","v":196434,"vw":68.482407},{"c":68.62,"h":68.66,"l":68.445,"n":1189,"o":68.445,"t":"2026-10-14T14:40:00Z","v":133243,"vw":68.578117},{"c":68.615,"h":68.665,"l":68.47,"n":1086,"o":68.62,"t":"2026-10-14T14:45:00Z","v":260817,"vw":68.523965},{"c":68.585,"h":68.69,"l":68.58,"n":1499,"o":68.61,"t":"2026-10-14T14:50:00Z","v":204262,"vw":68.631057},{"c":68.655,"h":68.685,"l":68.555,"n":1160,"o":68.585,"t":"2026-10-14T14:55:00Z","v":147481,"vw":68.603022},{"c":68.57,"h":68.655,"l":68.52,"n":1302,"o":68.655,"t":"2026-10-14T15:00:00Z","v":203885,"vw":68.580341},{"c":68.53,"h":68.61,"l":68.515,"n":572,"o":68.575,"t":"2026-10-14T15:05:00Z","v":79347,"vw":68.559455},{"c":68.57,"h":68.59,"l":68.52,"n":606,"o":68.53,"t":"2026-10-14T15:10:00Z","v":69045,"vw":68.561931},{"c":68.65,"h":68.65,"l":68.555,"n":483,"o":68.57,"t":"2026-10-14T15:15:00Z","v":63248,"vw":68.59753},{"c":68.675,"h":68.69,"l":68.6225,"n":523,"o":68.65,"t":"2026-10-14T15:20:00Z","v":57045,"vw":68.652741},{"c":68.675,"h":68.68,"l":68.625,"n":973,"o":68.68,"t":"2026-10-14T15:25:00Z","v":128081,"vw":68.64821},{"c":68.76,"h":68.78,"l":68.665,"n":1038,"o":68.675,"t":"2026-10-14T15:30:00Z","v":197419,"vw":68.736188},{"c":68.845,"h":68.845,"l":68.755,"n":1294,"o":68.77,"t":"2026-10-14T15:35:00Z","v":187322,"vw":68.798546},{"c":68.765,"h":68.865,"l":68.725,"n":1452,"o":68.845,"t":"2026-10-14T15:40:00Z","v":181763,"vw":68.790168},{"c":68.82,"h":68.85,"l":68.7303,"n":970,"o":68.765,"t":"2026-10-14T15:45:00Z","v":106797,"vw":68.794693},{"c":68.83,"h":68.86,"l":68.805,"n":830,"o":68.815,"t":"2026-10-14T15:50:00Z","v":109526,"vw":68.837522},{"c":68.835,"h":68.84,"l":68.795,"n":776,"o":68.825,"t":"2026-10-14T15:55:00Z","v":102708,"vw":68.814895},{"c":68.715,"h":68.85,"l":68.71,"n":890,"o":68.85,"t":"2026-10-14T16:00:00Z","v":135317,"vw":68.756603},{"c":68.66,"h":68.728,"l":68.625,"n":695,"o":68.715,"t":"2026-10-14T16:05:00Z","v":97056,"vw":68.674359},{"c":68.66,"h":68.675,"l":68.64,"n":494,"o":68.665,"t":"2026-10-14T16:10:00Z","v":84685,"vw":68.658192},{"c":68.54,"h":68.68,"l":68.51,"n":1181,"o":68.66,"t":"2026-10-14T16:15:00Z","v":154811,"vw":68.59045},{"c":68.64,"h":68.645,"l":68.53,"n":855,"o":68.54,"t":"2026-10-14T16:20:00Z","v":95660,"vw":68.56677},{"c":68.65,"h":68.675,"l":68.61,"n":750,"o":68.635,"t":"2026-10-14T16:25:00Z","v":112112,"vw":68.645049},{"c":68.61,"h":68.69,"l":68.61,"n":874,"o":68.645,"t":"2026-10-14T16:30:00Z","v":96290,"vw":68.654185},{"c":68.62,"h":68.67,"l":68.585,"n":654,"o":68.605,"t":"2026-10-14T16:35:00Z","v":84760,"vw":68.636209},{"c":68.565,"h":68.7,"l":68.565,"n":1013,"o":68.615,"t":"2026-10-14T16:40:00Z","v":126686,"vw":68.645719},{"c":68.555,"h":68.62,"l":68.525,"n":814,"o":68.56,"t":"2026-10-14T16:45:00Z","v":247210,"vw":68.592438},{"c":68.545,"h":68.565,"l":68.495,"n":837,"o":68.55,"t":"2026-10-14T16:50:00Z","v":112954,"vw":68.522904},{"c":68.54,"h":68.54,"l":68.5,"n":670,"o":68.54,"t":"2026-10-14T16:55:00Z","v":76978,"vw":68.521597},{"c":68.465,"h":68.575,"l":68.465,"n":634,"o":68.54,"t":"2026-10-14T17:00:00Z","v":68088,"vw":68.520786},{"c":68.465,"h":68.48,"l":68.425,"n":456,"o":68.47,"t":"2026-10-14T17:05:00Z","v":53064,"vw":68.448724},{"c":68.435,"h":68.475,"l":68.41,"n":518,"o":68.47,"t":"2026-10-14T17:10:00Z","v":63440,"vw":68.435282},{"c":68.47,"h":68.475,"l":68.39,"n":535,"o":68.435,"t":"2026-10-14T17:15:00Z","v":64838,"vw":68.428172},{"c":68.51,"h":68.51,"l":68.43,"n":692,"o":68.475,"t":"2026-10-14T17:20:00Z","v":98913,"vw":68.459213},{"c":68.47,"h":68.535,"l":68.45,"n":681,"o":68.52,"t":"2026-10-14T17:25:00Z","v":109720,"vw":68.475275},{"c":68.445,"h":68.48,"l":68.435,"n":759,"o":68.46,"t":"2026-10-14T17:30:00Z","v":240851,"vw":68.466924},{"c":68.385,"h":68.475,"l":68.38,"n":682,"o":68.445,"t":"2026-10-14T17:35:00Z","v":95027,"vw":68.441857},{"c":68.34,"h":68.39,"l":68.325,"n":592,"o":68.385,"t":"2026-10-14T17:40:00Z","v":97107,"vw":68.345861},{"c":68.37,"h":68.405,"l":68.335,"n":733,"o":68.34,"t":"2026-10-14T17:45:00Z","v":126931,"vw":68.359474},{"c":68.335,"h":68.37,"l":68.325,"n":440,"o":68.37,"t":"2026-10-14T17:50:00Z","v":69587,"vw":68.351147},{"c":68.33,"h":68.345,"l":68.275,"n":591,"o":68.335,"t":"2026-10-14T17:55:00Z","v":76438,"vw":68.312507},{"c":68.315,"h":68.33,"l":68.26,"n":835,"o":68.33,"t":"2026-10-14T18:00:00Z","v":123231,"vw":68.286984},{"c":68.28,"h":68.37,"l":68.265,"n":1007,"o":68.32,"t":"2026-10-14T18:05:00Z","v":175594,"vw":68.32494},{"c":68.33,"h":68.345,"l":68.275,"n":685,"o":68.2825,"t":"2026-10-14T18:10:00Z","v":110489,"vw":68.301073},{"c":68.405,"h":68.405,"l":68.295,"n":738,"o":68.33,"t":"2026-10-14T18:15:00Z","v":116809,"vw":68.352758},{"c":68.35,"h":68.41,"l":68.33,"n":557,"o":68.4,"t":"2026-10-14T18:20:00Z","v":73553,"vw":68.377476},{"c":68.405,"h":68.43,"l":68.36,"n":397,"o":68.36,"t":"2026-10-14T18:25:00Z","v":202224,"vw":68.400395},{"c":68.35,"h":68.41,"l":68.305,"n":609,"o":68.405,"t":"2026-10-14T18:30:00Z","v":94507,"vw":68.347984},{"c":68.39,"h":68.4,"l":68.335,"n":581,"o":68.355,"t":"2026-10-14T18:35:00Z","v":119006,"vw":68.351169},{"c":68.375,"h":68.4,"l":68.345,"n":443,"o":68.395,"t":"2026-10-14T18:40:00Z","v":507949,"vw":68.365412},{"c":68.295,"h":68.37,"l":68.29,"n":499,"o":68.37,"t":"2026-10-14T18:45:00Z","v":161357,"vw":68.322358},{"c":68.32,"h":68.33,"l":68.275,"n":712,"o":68.295,"t":"2026-10-14T18:50:00Z","v":106727,"vw":68.297912},{"c":68.32,"h":68.33,"l":68.305,"n":631,"o":68.315,"t":"2026-10-14T18:55:00Z","v":119666,"vw":68.318088},{"c":68.33,"h":68.335,"l":68.285,"n":777,"o":68.31,"t":"2026-10-14T19:00:00Z","v":118714,"vw":68.306311},{"c":68.38,"h":68.42,"l":68.31,"n":723,"o":68.325,"t":"2026-10-14T19:05:00Z","v":118321,"vw":68.367711},{"c":68.475,"h":68.49,"l":68.365,"n":2065,"o":68.375,"t":"2026-10-14T19:10:00Z","v":414339,"vw":68.441307},{"c":68.47,"h":68.475,"l":68.43,"n":688,"o":68.47,"t":"2026-10-14T19:15:00Z","v":116497,"vw":68.453548},{"c":68.455,"h":68.48,"l":68.4,"n":1135,"o":68.47,"t":"2026-10-14T19:20:00Z","v":131726,"vw":68.439039},{"c":68.465,"h":68.48,"l":68.38,"n":2678,"o":68.455,"t":"2026-10-14T19:25:00Z","v":593476,"vw":68.438796},{"c":68.385,"h":68.475,"l":68.38,"n":1111,"o":68.46,"t":"2026-10-14T19:30:00Z","v":172209,"vw":68.430258},{"c":68.31,"h":68.39,"l":68.29,"n":1243,"o":68.385,"t":"2026-10-14T19:35:00Z","v":200642,"vw":68.330262},{"c":68.38,"h":68.385,"l":68.29,"n":2123,"o":68.32,"t":"2026-10-14T19:40:00Z","v":412120,"vw":68.328724},{"c":68.425,"h":68.43,"l":68.33,"n":1718,"o":68.37,"t":"2026-10-14T19:45:00Z","v":555914,"vw":68.366805},{"c":68.535,"h":68.56,"l":68.42,"n":2785,"o":68.43,"t":"2026-10-14T19:50:00Z","v":575527,"vw":68.48622},{"c":68.59,"h":68.615,"l":68.505,"n":7473,"o":68.53,"t":"2026-10-14T19:55:00Z","v":1731894,"vw":68.57462},{"c":68.58,"h":68.58,"l":68.54,"n":26,"o":68.54,"t":"2026-10-14T20:00:00Z","v":786841,"vw":68.54002},{"c":68.7,"h":68.7,"l":68.635,"n":20,"o":68.635,"t":"2026-10-14T20:05:00Z","v":21600,"vw":68.69686},{"c":68.51,"h":68.51,"l":68.51,"n":9,"o":68.51,"t":"2026-10-14T20:45:00Z","v":440,"vw":68.51},{"c":68.61,"h":68.61,"l":68.57,"n":32,"o":68.59,"t":"2026-10-14T20:50:00Z","v":5476,"vw":68.595383},{"c":68.61,"h":68.61,"l":68.45,"n":55,"o":68.54,"t":"2026-10-14T20:55:00Z","v":33321,"vw":68.465598},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-14T21:50:00Z","v":100,"vw":68.5},{"c":68.54,"h":68.54,"l":68.5162,"n":2,"o":68.5162,"t":"2026-10-14T22:35:00Z","v":300,"vw":68.532067},{"c":68.52,"h":68.53,"l":68.52,"n":5,"o":68.53,"t":"2026-10-14T23:10:00Z","v":352,"vw":68.526706},{"c":68.6,"h":68.6,"l":68.58,"n":6,"o":68.58,"t":"2026-10-14T23:30:00Z","v":2203,"vw":68.591182},{"c":68.9,"h":69.16,"l":68.9,"n":5,"o":69.16,"t":"2026-10-15T08:00:00Z","v":1077,"vw":69.134206},{"c":68.95,"h":68.95,"l":68.95,"n":4,"o":68.95,"t":"2026-10-15T08:05:00Z","v":300,"vw":68.95},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-15T09:55:00Z","v":100,"vw":68.85},{"c":68.97,"h":68.97,"l":68.97,"n":16,"o":68.97,"t":"2026-10-15T11:00:00Z","v":650,"vw":68.97},{"c":69.0246,"h":69.03,"l":69.02,"n":12,"o":69.02,"t":"2026-10-15T11:40:00Z","v":8800,"vw":69.022643},{"c":69.0209,"h":69.0209,"l":69.0209,"n":24,"o":69.0209,"t":"2026-10-15T11:45:00Z","v":3949,"vw":69.0209},{"c":69,"h":69.03,"l":69,"n":17,"o":69.03,"t":"2026-10-15T11:50:00Z","v":2412,"vw":69.025045},{"c":68.9,"h":68.97,"l":68.9,"n":61,"o":68.97,"t":"2026-10-15T11:55:00Z","v":1618,"vw":68.935},{"c":68.9,"h":68.9,"l":68.9,"n":63,"o":68.9,"t":"2026-10-15T12:00:00Z","v":1917,"vw":68.9},{"c":68.87,"h":68.87,"l":68.87,"n":27,"o":68.87,"t":"2026-10-15T12:05:00Z","v":1642,"vw":68.87},{"c":69.03,"h":69.03,"l":68.8,"n":27,"o":68.8,"t":"2026-10-15T12:30:00Z","v":1045,"vw":68.88625},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-15T12:45:00Z","v":700,"vw":68.99},{"c":68.99,"h":68.99,"l":68.99,"n":5,"o":68.99,"t":"2026-10-15T12:50:00Z","v":300,"vw":68.99},{"c":69,"h":69,"l":68.99,"n":23,"o":68.99,"t":"2026-10-15T12:55:00Z","v":3243,"vw":68.999658},{"c":68.9,"h":68.91,"l":68.9,"n":44,"o":68.91,"t":"2026-10-15T13:00:00Z","v":2035,"vw":68.905884},{"c":68.91,"h":68.97,"l":68.91,"n":29,"o":68.96,"t":"2026-10-15T13:05:00Z","v":1771,"vw":68.926183},{"c":68.906,"h":68.92,"l":68.906,"n":28,"o":68.92,"t":"2026-10-15T13:10:00Z","v":1863,"vw":68.917667},{"c":68.91,"h":68.91,"l":68.91,"n":9,"o":68.91,"t":"2026-10-15T13:20:00Z","v":532,"vw":68.91},{"c":69.05,"h":69.13,"l":68.99,"n":36,"o":68.99,"t":"2026-10-15T13:25:00Z","v":9892,"vw":69.118298},{"c":68.97,"h":69.19,"l":68.795,"n":8566,"o":69,"t":"2026-10-15T13:30:00Z","v":1058012,"vw":69.026664},{"c":68.88,"h":69.03,"l":68.82,"n":3292,"o":68.97,"t":"2026-10-15T13:35:00Z","v":374718,"vw":68.94134},{"c":68.805,"h":69.06,"l":68.7991,"n":5867,"o":68.865,"t":"2026-10-15T13:40:00Z","v":954883,"vw":68.94601},{"c":69.055,"h":69.065,"l":68.725,"n":5356,"o":68.81,"t":"2026-10-15T13:45:00Z","v":574132,"vw":68.936021},{"c":69.085,"h":69.24,"l":69.05,"n":3441,"o":69.06,"t":"2026-10-15T13:50:00Z","v":403738,"vw":69.153513},{"c":69.225,"h":69.345,"l":69.08,"n":1685,"o":69.09,"t":"2026-10-15T13:55:00Z","v":182263,"vw":69.227289},{"c":69.2301,"h":69.38,"l":69.105,"n":2789,"o":69.22,"t":"2026-10-15T14:00:00Z","v":321703,"vw":69.267672},{"c":69.565,"h":69.565,"l":69.24,"n":2123,"o":69.24,"t":"2026-10-15T14:05:00Z","v":302407,"vw":69.345881},{"c":69.56,"h":69.655,"l":69.485,"n":3123,"o":69.565,"t":"2026-10-15T14:10:00Z","v":549605,"vw":69.575789},{"c":69.47,"h":69.59,"l":69.41,"n":1562,"o":69.565,"t":"2026-10-15T14:15:00Z","v":268842,"vw":69.471006},{"c":69.48,"h":69.57,"l":69.435,"n":1243,"o":69.465,"t":"2026-10-15T14:20:00Z","v":206638,"vw":69.492472},{"c":69.63,"h":69.685,"l":69.47,"n":1489,"o":69.48,"t":"2026-10-15T14:25:00Z","v":279231,"vw":69.622521},{"c":69.88,"h":69.93,"l":69.65,"n":2813,"o":69.65,"t":"2026-10-15T14:30:00Z","v":465914,"vw":69.793707},{"c":69.82,"h":69.925,"l":69.805,"n":1386,"o":69.88,"t":"2026-10-15T14:35:00Z","v":220291,"vw":69.872232},{"c":69.875,"h":70,"l":69.82,"n":2595,"o":69.82,"t":"2026-10-15T14:40:00Z","v":436356,"vw":69.919604},{"c":69.795,"h":69.87,"l":69.65,"n":1817,"o":69.87,"t":"2026-10-15T14:45:00Z","v":260333,"vw":69.763619},{"c":69.76,"h":69.815,"l":69.71,"n":1385,"o":69.79,"t":"2026-10-15T14:50:00Z","v":190815,"vw":69.75549},{"c":69.65,"h":69.805,"l":69.625,"n":1884,"o":69.755,"t":"2026-10-15T14:55:00Z","v":771222,"vw":69.701283},{"c":69.615,"h":69.765,"l":69.585,"n":1734,"o":69.65,"t":"2026-10-15T15:00:00Z","v":291800,"vw":69.679274},{"c":69.46,"h":69.66,"l":69.46,"n":1395,"o":69.615,"t":"2026-10-15T15:05:00Z","v":242086,"vw":69.582498},{"c":69.39,"h":69.51,"l":69.375,"n":1195,"o":69.46,"t":"2026-10-15T15:10:00Z","v":653624,"vw":69.432173},{"c":69.3,"h":69.4,"l":69.29,"n":1398,"o":69.39,"t":"2026-10-15T15:15:00Z","v":237178,"vw":69.342667},{"c":69.3,"h":69.375,"l":69.275,"n":1130,"o":69.31,"t":"2026-10-15T15:20:00Z","v":333377,"vw":69.31161},{"c":69.275,"h":69.305,"l":69.215,"n":749,"o":69.3,"t":"2026-10-15T15:25:00Z","v":93060,"vw":69.266524},{"c":69.385,"h":69.385,"l":69.26,"n":1394,"o":69.28,"t":"2026-10-15T15:30:00Z","v":211682,"vw":69.328403},{"c":69.395,"h":69.42,"l":69.31,"n":631,"o":69.385,"t":"2026-10-15T15:35:00Z","v":82024,"vw":69.367991},{"c":69.44,"h":69.47,"l":69.375,"n":673,"o":69.405,"t":"2026-10-15T15:40:00Z","v":107765,"vw":69.42075},{"c":69.43,"h":69.53,"l":69.43,"n":549,"o":69.46,"t":"2026-10-15T15:45:00Z","v":74276,"vw":69.485787},{"c":69.34,"h":69.45,"l":69.32,"n":551,"o":69.435,"t":"2026-10-15T15:50:00Z","v":61704,"vw":69.385623},{"c":69.38,"h":69.405,"l":69.33,"n":399,"o":69.345,"t":"2026-10-15T15:55:00Z","v":43030,"vw":69.370999},{"c":69.35,"h":69.395,"l":69.3,"n":469,"o":69.395,"t":"2026-10-15T16:00:00Z","v":46454,"vw":69.344981},{"c":69.4,"h":69.41,"l":69.315,"n":1138,"o":69.34,"t":"2026-10-15T16:05:00Z","v":592326,"vw":69.36609},{"c":69.395,"h":69.42,"l":69.37,"n":515,"o":69.415,"t":"2026-10-15T16:10:00Z","v":62973,"vw":69.402808},{"c":69.365,"h":69.43,"l":69.35,"n":679,"o":69.395,"t":"2026-10-15T16:15:00Z","v":91792,"vw":69.39734},{"c":69.425,"h":69.44,"l":69.355,"n":764,"o":69.36,"t":"2026-10-15T16:20:00Z","v":116787,"vw":69.403667},{"c":69.48,"h":69.495,"l":69.425,"n":512,"o":69.425,"t":"2026-10-15T16:25:00Z","v":68230,"vw":69.473202},{"c":69.44,"h":69.485,"l":69.43,"n":525,"o":69.475,"t":"2026-10-15T16:30:00Z","v":52333,"vw":69.456655},{"c":69.505,"h":69.545,"l":69.42,"n":431,"o":69.44,"t":"2026-10-15T16:35:00Z","v":52318,"vw":69.485099},{"c":69.515,"h":69.53,"l":69.495,"n":361,"o":69.505,"t":"2026-10-15T16:40:00Z","v":38416,"vw":69.514096},{"c":69.505,"h":69.535,"l":69.475,"n":471,"o":69.52,"t":"2026-10-15T16:45:00Z","v":70318,"vw":69.507146},{"c":69.555,"h":69.615,"l":69.495,"n":842,"o":69.505,"t":"2026-10-15T16:50:00Z","v":128990,"vw":69.577084},{"c":69.59,"h":69.59,"l":69.56,"n":191,"o":69.565,"t":"2026-10-15T16:55:00Z","v":22119,"vw":69.57664},{"c":69.605,"h":69.635,"l":69.6,"n":396,"o":69.61,"t":"2026-10-15T18:10:00Z","v":57190,"vw":69.610106},{"c":69.635,"h":69.655,"l":69.6,"n":588,"o":69.605,"t":"2026-10-15T18:15:00Z","v":207341,"vw":69.621961},{"c":69.68,"h":69.69,"l":69.59,"n":844,"o":69.635,"t":"2026-10-15T18:20:00Z","v":293001,"vw":69.629898},{"c":69.64,"h":69.7,"l":69.63,"n":617,"o":69.69,"t":"2026-10-15T18:25:00Z","v":131910,"vw":69.67263},{"c":69.61,"h":69.675,"l":69.61,"n":532,"o":69.63,"t":"2026-10-15T18:30:00Z","v":61940,"vw":69.646723},{"c":69.575,"h":69.605,"l":69.54,"n":465,"o":69.605,"t":"2026-10-15T18:35:00Z","v":73692,"vw":69.571143},{"c":69.55,"h":69.6,"l":69.54,"n":757,"o":69.58,"t":"2026-10-15T18:40:00Z","v":116900,"vw":69.562466},{"c":69.535,"h":69.63,"l":69.53,"n":812,"o":69.55,"t":"2026-10-15T18:45:00Z","v":142397,"vw":69.596923},{"c":69.545,"h":69.57,"l":69.535,"n":519,"o":69.535,"t":"2026-10-15T18:50:00Z","v":102525,"vw":69.5538},{"c":69.505,"h":69.56,"l":69.49,"n":770,"o":69.54,"t":"2026-10-15T18:55:00Z","v":107031,"vw":69.514549},{"c":69.5,"h":69.525,"l":69.48,"n":780,"o":69.505,"t":"2026-10-15T19:00:00Z","v":89560,"vw":69.504805},{"c":69.505,"h":69.54,"l":69.495,"n":631,"o":69.5,"t":"2026-10-15T19:05:00Z","v":94281,"vw":69.517624},{"c":69.515,"h":69.53,"l":69.48,"n":1044,"o":69.5,"t":"2026-10-15T19:10:00Z","v":191449,"vw":69.506243},{"c":69.53,"h":69.55,"l":69.5,"n":907,"o":69.515,"t":"2026-10-15T19:15:00Z","v":141857,"vw":69.520092},{"c":69.645,"h":69.67,"l":69.52,"n":1734,"o":69.525,"t":"2026-10-15T19:20:00Z","v":337670,"vw":69.613839},{"c":69.58,"h":69.655,"l":69.575,"n":1058,"o":69.645,"t":"2026-10-15T19:25:00Z","v":122657,"vw":69.610517},{"c":69.64,"h":69.66,"l":69.56,"n":1008,"o":69.575,"t":"2026-10-15T19:30:00Z","v":170912,"vw":69.620528},{"c":69.62,"h":69.69,"l":69.585,"n":754,"o":69.645,"t":"2026-10-15T19:35:00Z","v":123433,"vw":69.635804},{"c":69.595,"h":69.645,"l":69.57,"n":1235,"o":69.62,"t":"2026-10-15T19:40:00Z","v":216124,"vw":69.602262},{"c":69.51,"h":69.605,"l":69.485,"n":1610,"o":69.595,"t":"2026-10-15T19:45:00Z","v":259583,"vw":69.550962},{"c":69.685,"h":69.695,"l":69.5,"n":3162,"o":69.5,"t":"2026-10-15T19:50:00Z","v":634301,"vw":69.605212},{"c":69.69,"h":69.78,"l":69.645,"n":6331,"o":69.68,"t":"2026-10-15T19:55:00Z","v":1430061,"vw":69.735558},{"c":69.8106,"h":69.89,"l":69.69,"n":32,"o":69.75,"t":"2026-10-15T20:00:00Z","v":364970,"vw":69.750293}],"history":[{"c":58.49,"h":58.76,"l":57.52,"n":76857,"o":58.07,"t":"2024-10-14T04:00:00Z","v":11166848,"vw":58.366485},{"c":59.13,"h":60.41,"l":58.41,"n":132630,"o":58.85,"t":"2024-10-15T04:00:00Z","v":21830305,"vw":59.475023},{"c":59.94,"h":60.515,"l":59.3214,"n":118554,"o":59.66,"t":"2024-10-16T04:00:00Z","v":17910985,"vw":60.103745},{"c":60.46,"h":60.61,"l":59.65,"n":107042,"o":60.12,"t":"2024-10-17T04:00:00Z","v":14806155,"vw":60.262997},{"c":59.64,"h":60.52,"l":59.525,"n":78054,"o":60.45,"t":"2024-10-18T04:00:00Z","v":12041217,"vw":59.798465},{"c":57.89,"h":59.75,"l":57.77,"n":114638,"o":59.65,"t":"2024-10-21T04:00:00Z","v":19228215,"vw":58.345046},{"c":58.62,"h":58.695,"l":57.76,"n":75942,"o":57.94,"t":"2024-10-22T04:00:00Z","v":11097242,"vw":58.348659},{"c":58.66,"h":59.01,"l":57.96,"n":82145,"o":58.42,"t":"2024-10-23T04:00:00Z","v":10278729,"vw":58.521589},{"c":58.96,"h":59.04,"l":57.985,"n":81654,"o":58.81,"t":"2024-10-24T04:00:00Z","v":11207435,"vw":58.706993},{"c":57.9,"h":59.56,"l":57.69,"n":99523,"o":59.29,"t":"2024-10-25T04:00:00Z","v":14982852,"vw":58.194798},{"c":59.56,"h":59.83,"l":58.27,"n":103496,"o":58.52,"t":"2024-10-28T04:00:00Z","v":15722267,"vw":59.304221},{"c":59.21,"h":59.67,"l":58.975,"n":59482,"o":59.38,"t":"2024-10-29T04:00:00Z","v":8539518,"vw":59.226032},{"c":59.81,"h":60.82,"l":58.99,"n":104543,"o":59.16,"t":"2024-10-30T04:00:00Z","v":17946278,"vw":60.124718},{"c":58.95,"h":60.15,"l":58.92,"n":87078,"o":59.8,"t":"2024-10-31T04:00:00Z","v":14257043,"vw":59.446686},{"c":58.64,"h":59.76,"l":58.495,"n":85991,"o":59.3,"t":"2024-11-01T04:00:00Z","v":11511997,"vw":58.95049},{"c":58.13,"h":58.5,"l":57.39,"n":118203,"o":58.38,"t":"2024-11-04T05:00:00Z","v":19173979,"vw":58.07131},{"c":59.13,"h":59.22,"l":58.06,"n":95842,"o":58.32,"t":"2024-11-05T05:00:00Z","v":16097503,"vw":58.825422},{"c":67.06,"h":67.12,"l":63.49,"n":420306,"o":63.6,"t":"2024-11-06T05:00:00Z","v":64388251,"vw":65.903239},{"c":64.63,"h":66.35,"l":64.31,"n":200962,"o":66.28,"t":"2024-11-07T05:00:00Z","v":25755087,"vw":65.334304},{"c":64.98,"h":65.46,"l":64.269,"n":134999,"o":64.9,"t":"2024-11-08T05:00:00Z","v":18268752,"vw":64.98015},{"c":66.99,"h":67.79,"l":65.82,"n":142794,"o":66.19,"t":"2024-11-11T05:00:00Z","v":20318629,"vw":67.054043},{"c":66.6,"h":67.51,"l":66.3,"n":119731,"o":66.64,"t":"2024-11-12T05:00:00Z","v":16415226,"vw":66.757351},{"c":66.19,"h":67.96,"l":66.12,"n":108756,"o":66.93,"t":"2024-11-13T05:00:00Z","v":14123687,"vw":67.073756},{"c":65.83,"h":66.6451,"l":65.47,"n":90647,"o":66.36,"t":"2024-11-14T05:00:00Z","v":9979938,"vw":65.889267},{"c":65.84,"h":66.49,"l":65.03,"n":122799,"o":65.8,"t":"2024-11-15T05:00:00Z","v":13443744,"vw":65.575099},{"c":65.72,"h":66.24,"l":65.63,"n":61545,"o":65.86,"t":"2024-11-18T05:00:00Z","v":7437921,"vw":65.863025},{"c":65.34,"h":65.74,"l":64.575,"n":79085,"o":64.64,"t":"2024-11-19T05:00:00Z","v":8318943,"vw":65.258457},{"c":65.16,"h":65.6,"l":64.43,"n":79787,"o":65.34,"t":"2024-11-20T05:00:00Z","v":9399624,"vw":64.974719},{"c":66.13,"h":66.93,"l":65.39,"n":106287,"o":65.45,"t":"2024-11-21T05:00:00Z","v":15814021,"vw":66.286487},{"c":67.79,"h":67.86,"l":66.2,"n":114102,"o":66.34,"t":"2024-11-22T05:00:00Z","v":16224891,"vw":67.433435},{"c":68.9,"h":70.25,"l":68.56,"n":147795,"o":68.56,"t":"2024-11-25T05:00:00Z","v":22010627,"vw":69.560236},{"c":68.16,"h":68.75,"l":68.03,"n":93613,"o":68.48,"t":"2024-11-26T05:00:00Z","v":10961230,"vw":68.302782},{"c":67.94,"h":69.14,"l":67.91,"n":73496,"o":68.69,"t":"2024-11-27T05:00:00Z","v":8516714,"vw":68.286423},{"c":67.73,"h":68.545,"l":67.24,"n":50630,"o":68.2,"t":"2024-11-29T05:00:00Z","v":5060701,"vw":67.665322},{"c":67.09,"h":67.97,"l":66.64,"n":93332,"o":67.83,"t":"2024-12-02T05:00:00Z","v":12988828,"vw":67.21257},{"c":66.5,"h":67.39,"l":66.21,"n":95173,"o":66.94,"t":"2024-12-03T05:00:00Z","v":12429247,"vw":66.671554},{"c":66.71,"h":66.84,"l":65.88,"n":90581,"o":66.46,"t":"2024-12-04T05:00:00Z","v":11747008,"vw":66.422647},{"c":66.37,"h":67.58,"l":66.29,"n":75265,"o":67.09,"t":"2024-12-05T05:00:00Z","v":8069493,"vw":66.870996},{"c":66.56,"h":67.04,"l":65.8,"n":71632,"o":66.8,"t":"2024-12-06T05:00:00Z","v":7413951,"vw":66.426185},{"c":65.48,"h":66.845,"l":65.43,"n":81507,"o":66.61,"t":"2024-12-09T05:00:00Z","v":9580174,"vw":65.961251},{"c":65.47,"h":66.56,"l":64.97,"n":105162,"o":65.79,"t":"2024-12-10T05:00:00Z","v":10739840,"vw":65.952338},{"c":65.81,"h":66.51,"l":65.73,"n":102316,"o":66.1,"t":"2024-12-11T05:00:00Z","v":12435779,"vw":66.156734},{"c":65.01,"h":66.025,"l":64.95,"n":99858,"o":65.66,"t":"2024-12-12T05:00:00Z","v":10548765,"vw":65.242944},{"c":64.77,"h":65.26,"l":64.225,"n":97878,"o":65.26,"t":"2024-12-13T05:00:00Z","v":10990926,"vw":64.599154},{"c":65.09,"h":65.11,"l":64.25,"n":103496,"o":64.88,"t":"2024-12-16T05:00:00Z","v":10993452,"vw":64.83309},{"c":63.56,"h":64.98,"l":63.29,"n":133172,"o":64.6,"t":"2024-12-17T05:00:00Z","v":16791233,"vw":63.789422},{"c":60.26,"h":64.25,"l":59.97,"n":202299,"o":64.08,"t":"2024-12-18T05:00:00Z","v":25891291,"vw":62.10526},{"c":59.73,"h":61.92,"l":59.62,"n":222388,"o":61.48,"t":"2024-12-19T05:00:00Z","v":27602721,"vw":60.416773},{"c":60.81,"h":61.46,"l":59.28,"n":170702,"o":59.4,"t":"2024-12-20T05:00:00Z","v":20130486,"vw":60.710626},{"c":60.6,"h":60.74,"l":59.855,"n":93956,"o":60.03,"t":"2024-12-23T05:00:00Z","v":10452938,"vw":60.386464},{"c":61.04,"h":61.11,"l":60.31,"n":39649,"o":60.6,"t":"2024-12-24T05:00:00Z","v":5302789,"vw":60.663074},{"c":61.33,"h":61.39,"l":60.28,"n":62997,"o":60.58,"t":"2024-12-26T05:00:00Z","v":7394706,"vw":60.931881},{"c":60.57,"h":61.46,"l":60.02,"n":68715,"o":60.96,"t":"2024-12-27T05:00:00Z","v":8144140,"vw":60.498217},{"c":60.42,"h":60.76,"l":59.595,"n":64031,"o":60.17,"t":"2024-12-30T05:00:00Z","v":6190404,"vw":60.318787},{"c":60.35,"h":61.015,"l":60.14,"n":61559,"o":60.62,"t":"2024-12-31T05:00:00Z","v":6166157,"vw":60.494375},{"c":59.68,"h":61.19,"l":59.49,"n":80400,"o":60.72,"t":"2025-01-02T05:00:00Z","v":8482565,"vw":60.081684},{"c":60.55,"h":60.605,"l":58.8,"n":89468,"o":59.88,"t":"2025-01-03T05:00:00Z","v":11737236,"vw":59.992438},{"c":60.68,"h":61.985,"l":60.48,"n":118085,"o":60.87,"t":"2025-01-06T05:00:00Z","v":13557295,"vw":61.31541},{"c":60.11,"h":61.31,"l":59.575,"n":79756,"o":61.02,"t":"2025-01-07T05:00:00Z","v":9219648,"vw":60.159812},{"c":60.09,"h":60.48,"l":59.31,"n":91283,"o":60.02,"t":"2025-01-08T05:00:00Z","v":10845236,"vw":59.982556},{"c":58.31,"h":59.17,"l":57.67,"n":145742,"o":59.09,"t":"2025-01-10T05:00:00Z","v":18474921,"vw":58.223293},{"c":59.18,"h":59.26,"l":57.73,"n":98779,"o":58.08,"t":"2025-01-13T05:00:00Z","v":12518340,"vw":58.656554},{"c":61.19,"h":61.22,"l":59.67,"n":110959,"o":59.96,"t":"2025-01-14T05:00:00Z","v":15167689,"vw":60.609636},{"c":62.73,"h":63.56,"l":62.03,"n":141424,"o":63.47,"t":"2025-01-15T05:00:00Z","v":19826861,"vw":62.654888},{"c":62.14,"h":62.53,"l":61.595,"n":122581,"o":62.16,"t":"2025-01-16T05:00:00Z","v":16387654,"vw":61.959067},{"c":63.07,"h":63.24,"l":62.305,"n":84960,"o":62.56,"t":"2025-01-17T05:00:00Z","v":12008025,"vw":62.811281},{"c":63.85,"h":64.245,"l":63.32,"n":81720,"o":63.56,"t":"2025-01-21T05:00:00Z","v":11819091,"vw":63.857612},{"c":63.09,"h":63.71,"l":62.73,"n":85966,"o":63.42,"t":"2025-01-22T05:00:00Z","v":12433283,"vw":63.10924},{"c":62.86,"h":63.54,"l":62.585,"n":71204,"o":63.16,"t":"2025-01-23T05:00:00Z","v":8214299,"vw":63.086164},{"c":63.33,"h":63.76,"l":62.37,"n":74197,"o":62.71,"t":"2025-01-24T05:00:00Z","v":10066789,"vw":63.265161},{"c":64,"h":64.49,"l":63.27,"n":97020,"o":63.53,"t":"2025-01-27T05:00:00Z","v":11852438,"vw":63.866421},{"c":63.68,"h":64.31,"l":63.06,"n":62693,"o":63.75,"t":"2025-01-28T05:00:00Z","v":7274537,"vw":63.69603},{"c":63.61,"h":64.665,"l":63.1,"n":74981,"o":63.5,"t":"2025-01-29T05:00:00Z","v":8161821,"vw":63.797602},{"c":64.32,"h":65.01,"l":63.67,"n":92155,"o":64.22,"t":"2025-01-30T05:00:00Z","v":10865899,"vw":64.541483},{"c":64.16,"h":64.88,"l":63.78,"n":95665,"o":64.44,"t":"2025-01-31T05:00:00Z","v":13443410,"vw":64.321409},{"c":62.83,"h":63.54,"l":61.8,"n":110945,"o":62.3,"t":"2025-02-03T05:00:00Z","v":13636725,"vw":62.777956},{"c":64.05,"h":64.29,"l":62.7,"n":74234,"o":62.76,"t":"2025-02-04T05:00:00Z","v":10066590,"vw":63.861787},{"c":64.75,"h":64.75,"l":63.7,"n":50293,"o":64.45,"t":"2025-02-05T05:00:00Z","v":6928690,"vw":64.305423},{"c":65.5,"h":65.565,"l":64.57,"n":64647,"o":65.01,"t":"2025-02-06T05:00:00Z","v":7723781,"vw":65.216853},{"c":64.63,"h":65.5,"l":63.965,"n":93434,"o":65.45,"t":"2025-02-07T05:00:00Z","v":11682585,"vw":64.671864},{"c":63.88,"h":64.76,"l":63.82,"n":70682,"o":64.67,"t":"2025-02-10T05:00:00Z","v":9454264,"vw":64.069303},{"c":64.93,"h":64.97,"l":63.32,"n":66750,"o":63.5,"t":"2025-02-11T05:00:00Z","v":9398347,"vw":64.443985},{"c":63.41,"h":64.17,"l":63.375,"n":88622,"o":63.8,"t":"2025-02-12T05:00:00Z","v":12050619,"vw":63.670644},{"c":63.69,"h":63.73,"l":63.015,"n":62793,"o":63.54,"t":"2025-02-13T05:00:00Z","v":8818752,"vw":63.391905},{"c":63.89,"h":64.68,"l":63.68,"n":54521,"o":63.77,"t":"2025-02-14T05:00:00Z","v":7019542,"vw":63.998398},{"c":64.46,"h":64.63,"l":63.65,"n":65908,"o":63.87,"t":"2025-02-18T05:00:00Z","v":9812404,"vw":64.273604},{"c":64.22,"h":64.53,"l":63.68,"n":49399,"o":63.85,"t":"2025-02-19T05:00:00Z","v":6659224,"vw":64.112859},{"c":63.06,"h":64.27,"l":62.425,"n":91472,"o":63.97,"t":"2025-02-20T05:00:00Z","v":12905204,"vw":62.990856},{"c":61.42,"h":63.66,"l":61.3,"n":116070,"o":63.51,"t":"2025-02-21T05:00:00Z","v":20368421,"vw":62.093139},{"c":60.97,"h":61.95,"l":60.74,"n":92877,"o":61.95,"t":"2025-02-24T05:00:00Z","v":12768068,"vw":61.38852},{"c":61.01,"h":61.87,"l":60.605,"n":94080,"o":61.38,"t":"2025-02-25T05:00:00Z","v":13702573,"vw":61.168663},{"c":61.17,"h":61.82,"l":60.67,"n":76960,"o":61.27,"t":"2025-02-26T05:00:00Z","v":9548131,"vw":61.150752},{"c":61.26,"h":62.07,"l":60.98,"n":78021,"o":61.36,"t":"2025-02-27T05:00:00Z","v":10620066,"vw":61.366663},{"c":62.07,"h":62.245,"l":61.15,"n":71097,"o":61.545,"t":"2025-02-28T05:00:00Z","v":10113796,"vw":61.801883},{"c":61.18,"h":62.75,"l":60.64,"n":100593,"o":62.26,"t":"2025-03-03T05:00:00Z","v":13098756,"vw":61.672975},{"c":59.04,"h":60.5,"l":58.06,"n":195077,"o":60.5,"t":"2025-03-04T05:00:00Z","v":27735803,"vw":59.160203},{"c":58.71,"h":59.49,"l":57.7899,"n":141230,"o":59,"t":"2025-03-05T05:00:00Z","v":20097592,"vw":58.583951},{"c":57.76,"h":58.26,"l":57.24,"n":132474,"o":58.1,"t":"2025-03-06T05:00:00Z","v":17350612,"vw":57.679198},{"c":57.69,"h":58.03,"l":56.375,"n":124083,"o":57.6,"t":"2025-03-07T05:00:00Z","v":18411905,"vw":57.338784},{"c":55.41,"h":57.02,"l":54.98,"n":140064,"o":56.76,"t":"2025-03-10T04:00:00Z","v":22840909,"vw":55.950253},{"c":55.11,"h":56.09,"l":54.555,"n":115003,"o":55.55,"t":"2025-03-11T04:00:00Z","v":18462785,"vw":55.279097},{"c":55.75,"h":56.26,"l":55.015,"n":102603,"o":55.92,"t":"2025-03-12T04:00:00Z","v":16149571,"vw":55.729427},{"c":55.13,"h":56.39,"l":55.08,"n":100778,"o":55.94,"t":"2025-03-13T04:00:00Z","v":15280702,"vw":55.635258},{"c":56.76,"h":56.8,"l":55.56,"n":85807,"o":55.86,"t":"2025-03-14T04:00:00Z","v":13613378,"vw":56.266186},{"c":57.13,"h":57.385,"l":56.495,"n":74297,"o":56.77,"t":"2025-03-17T04:00:00Z","v":12034469,"vw":56.99085},{"c":56.97,"h":57.3,"l":56.45,"n":66687,"o":57.06,"t":"2025-03-18T04:00:00Z","v":9441090,"vw":56.844767},{"c":57.68,"h":58.235,"l":56.92,"n":74973,"o":57.11,"t":"2025-03-19T04:00:00Z","v":10580194,"vw":57.497418},{"c":57.29,"h":58.26,"l":57.03,"n":64032,"o":57.1,"t":"2025-03-20T04:00:00Z","v":10861540,"vw":57.636155},{"c":57.26,"h":57.575,"l":56.38,"n":92918,"o":56.83,"t":"2025-03-21T04:00:00Z","v":16073351,"vw":57.092376},{"c":58.43,"h":58.665,"l":57.71,"n":58826,"o":57.95,"t":"2025-03-24T04:00:00Z","v":10312256,"vw":58.257113},{"c":58.25,"h":58.83,"l":58.21,"n":53393,"o":58.51,"t":"2025-03-25T04:00:00Z","v":8875066,"vw":58.499464},{"c":58.01,"h":59.16,"l":57.78,"n":65854,"o":58.55,"t":"2025-03-26T04:00:00Z","v":10036207,"vw":58.382996},{"c":57.55,"h":58.245,"l":57.33,"n":62278,"o":57.98,"t":"2025-03-27T04:00:00Z","v":8728219,"vw":57.752208},{"c":56.41,"h":57.86,"l":55.96,"n":72149,"o":57.32,"t":"2025-03-28T04:00:00Z","v":10703744,"vw":56.533951},{"c":56.85,"h":57.09,"l":55.51,"n":62130,"o":55.74,"t":"2025-03-31T04:00:00Z","v":9410294,"vw":56.547219},{"c":56.42,"h":56.76,"l":55.6,"n":71659,"o":56.72,"t":"2025-04-01T04:00:00Z","v":10657184,"vw":56.200626},{"c":57.22,"h":57.285,"l":55.56,"n":79910,"o":55.65,"t":"2025-04-02T04:00:00Z","v":12999797,"vw":56.81156},{"c":51.31,"h":54.6,"l":51.23,"n":192157,"o":54.305,"t":"2025-04-03T04:00:00Z","v":37195599,"vw":52.314398},{"c":49.26,"h":49.66,"l":47.135,"n":196865,"o":49.22,"t":"2025-04-04T04:00:00Z","v":39448958,"vw":48.562053},{"c":49.27,"h":51.89,"l":47.06,"n":238815,"o":47.5,"t":"2025-04-07T04:00:00Z","v":32051540,"vw":49.215755},{"c":48.81,"h":51.73,"l":47.98,"n":164524,"o":50.95,"t":"2025-04-08T04:00:00Z","v":23363943,"vw":49.895671},{"c":52.63,"h":53.37,"l":47.22,"n":286459,"o":48.03,"t":"2025-04-09T04:00:00Z","v":39715441,"vw":50.588389},{"c":49.4,"h":51.34,"l":47.95,"n":204120,"o":51.11,"t":"2025-04-10T04:00:00Z","v":31201070,"vw":49.270379},{"c":49.26,"h":49.76,"l":47.825,"n":161187,"o":48.72,"t":"2025-04-11T04:00:00Z","v":25140591,"vw":48.724394},{"c":50.12,"h":50.325,"l":48.83,"n":104053,"o":50.01,"t":"2025-04-14T04:00:00Z","v":15330984,"vw":49.67948},{"c":50.97,"h":51.645,"l":50.22,"n":100811,"o":50.28,"t":"2025-04-15T04:00:00Z","v":14787708,"vw":51.210889},{"c":50.96,"h":51.44,"l":50.29,"n":117912,"o":50.71,"t":"2025-04-16T04:00:00Z","v":18774557,"vw":50.858347},{"c":51.42,"h":51.785,"l":51.05,"n":109001,"o":51.14,"t":"2025-04-17T04:00:00Z","v":25653496,"vw":51.452047},{"c":50.74,"h":51.16,"l":50.21,"n":74301,"o":51.01,"t":"2025-04-21T04:00:00Z","v":12011591,"vw":50.609109},{"c":52.37,"h":52.57,"l":51.03,"n":75741,"o":51.09,"t":"2025-04-22T04:00:00Z","v":12706152,"vw":51.972532},{"c":53.55,"h":55.44,"l":53.19,"n":157761,"o":54.1,"t":"2025-04-23T04:00:00Z","v":28543700,"vw":54.339133},{"c":54.45,"h":54.485,"l":53.01,"n":71302,"o":53.41,"t":"2025-04-24T04:00:00Z","v":13620439,"vw":53.826983},{"c":53.95,"h":54.32,"l":53.53,"n":70606,"o":53.92,"t":"2025-04-25T04:00:00Z","v":10941306,"vw":54.008144},{"c":54.27,"h":54.4999,"l":53.59,"n":52897,"o":54.1,"t":"2025-04-28T04:00:00Z","v":7236800,"vw":54.074462},{"c":54.76,"h":54.935,"l":53.54,"n":63291,"o":54.25,"t":"2025-04-29T04:00:00Z","v":8643747,"vw":54.41488},{"c":54.13,"h":54.38,"l":53.05,"n":72973,"o":53.6,"t":"2025-04-30T04:00:00Z","v":10159062,"vw":53.733371},{"c":54.73,"h":55.235,"l":53.71,"n":75913,"o":54.34,"t":"2025-05-01T04:00:00Z","v":10549380,"vw":54.809705},{"c":56.24,"h":56.4,"l":55.245,"n":76801,"o":55.75,"t":"2025-05-02T04:00:00Z","v":11937903,"vw":56.057732},{"c":56.04,"h":56.82,"l":55.53,"n":60507,"o":55.59,"t":"2025-05-05T04:00:00Z","v":10386687,"vw":56.393357},{"c":55.46,"h":56.03,"l":55.05,"n":62257,"o":55.35,"t":"2025-05-06T04:00:00Z","v":7829713,"vw":55.64825},{"c":55.51,"h":56.225,"l":55.3,"n":77249,"o":55.93,"t":"2025-05-07T04:00:00Z","v":10934639,"vw":55.734758},{"c":56.85,"h":57.25,"l":56,"n":80674,"o":56.05,"t":"2025-05-08T04:00:00Z","v":11470313,"vw":56.700224},{"c":56.58,"h":57.1,"l":56.375,"n":54659,"o":56.84,"t":"2025-05-09T04:00:00Z","v":6763005,"vw":56.61942},{"c":59.18,"h":59.945,"l":58.93,"n":106128,"o":59.225,"t":"2025-05-12T04:00:00Z","v":16337826,"vw":59.41503},{"c":59.46,"h":59.74,"l":59.035,"n":68277,"o":59.4,"t":"2025-05-13T04:00:00Z","v":10082814,"vw":59.410634},{"c":59.19,"h":59.57,"l":58.98,"n":79366,"o":59.16,"t":"2025-05-14T04:00:00Z","v":11334308,"vw":59.266174},{"c":59.25,"h":59.47,"l":58.765,"n":50458,"o":59.18,"t":"2025-05-15T04:00:00Z","v":7010743,"vw":59.161391},{"c":59.24,"h":59.405,"l":58.72,"n":50883,"o":59.1,"t":"2025-05-16T04:00:00Z","v":7961466,"vw":59.139234},{"c":59,"h":59.055,"l":58.295,"n":48457,"o":58.49,"t":"2025-05-19T04:00:00Z","v":6665336,"vw":58.813827},{"c":58.73,"h":58.97,"l":58.54,"n":48178,"o":58.925,"t":"2025-05-20T04:00:00Z","v":6114430,"vw":58.785135},{"c":56.65,"h":58.295,"l":56.605,"n":100950,"o":58.15,"t":"2025-05-21T04:00:00Z","v":14385403,"vw":57.325583},{"c":56.65,"h":57.17,"l":56.265,"n":78448,"o":56.44,"t":"2025-05-22T04:00:00Z","v":11582424,"vw":56.717417},{"c":56.4,"h":56.675,"l":55.37,"n":75322,"o":55.39,"t":"2025-05-23T04:00:00Z","v":12386027,"vw":56.21608},{"c":57.74,"h":57.78,"l":56.47,"n":56165,"o":57.11,"t":"2025-05-27T04:00:00Z","v":10649397,"vw":57.336785},{"c":56.8,"h":57.9,"l":56.76,"n":53893,"o":57.57,"t":"2025-05-28T04:00:00Z","v":9277215,"vw":57.13764},{"c":57.29,"h":57.29,"l":56.6,"n":50873,"o":57.02,"t":"2025-05-29T04:00:00Z","v":11238990,"vw":56.940259},{"c":56.88,"h":57.18,"l":56.515,"n":47152,"o":57.02,"t":"2025-05-30T04:00:00Z","v":7450686,"vw":56.920474},{"c":56.46,"h":56.75,"l":55.61,"n":60785,"o":56.65,"t":"2025-06-02T04:00:00Z","v":9411960,"vw":56.253801},{"c":57.35,"h":57.5199,"l":56.13,"n":61256,"o":56.25,"t":"2025-06-03T04:00:00Z","v":9811667,"vw":57.119698},{"c":56.64,"h":57.59,"l":56.63,"n":54998,"o":57.3,"t":"2025-06-04T04:00:00Z","v":9937265,"vw":56.882425},{"c":56.6,"h":56.955,"l":56.11,"n":58979,"o":56.67,"t":"2025-06-05T04:00:00Z","v":9113533,"vw":56.582499},{"c":58.02,"h":58.06,"l":57.29,"n":63555,"o":57.53,"t":"2025-06-06T04:00:00Z","v":10195261,"vw":57.727191},{"c":58.31,"h":58.85,"l":58.08,"n":68542,"o":58.35,"t":"2025-06-09T04:00:00Z","v":10122012,"vw":58.508946},{"c":58.93,"h":59.255,"l":58.21,"n":64772,"o":58.43,"t":"2025-06-10T04:00:00Z","v":10920450,"vw":58.823617},{"c":58.13,"h":59.35,"l":57.9519,"n":89293,"o":59.13,"t":"2025-06-11T04:00:00Z","v":15108465,"vw":58.435851},{"c":57.78,"h":57.81,"l":57.105,"n":74623,"o":57.69,"t":"2025-06-12T04:00:00Z","v":11134857,"vw":57.540686},{"c":56.23,"h":57.08,"l":56.115,"n":101776,"o":56.98,"t":"2025-06-13T04:00:00Z","v":16697810,"vw":56.531526},{"c":56.49,"h":57.2,"l":56.345,"n":70451,"o":56.99,"t":"2025-06-16T04:00:00Z","v":11170620,"vw":56.725375},{"c":55.79,"h":56.52,"l":55.64,"n":72123,"o":55.98,"t":"2025-06-17T04:00:00Z","v":10201845,"vw":55.952185},{"c":56.53,"h":56.94,"l":55.55,"n":75808,"o":55.67,"t":"2025-06-18T04:00:00Z","v":10753717,"vw":56.534414},{"c":56.96,"h":57.17,"l":56.59,"n":62242,"o":56.82,"t":"2025-06-20T04:00:00Z","v":8055525,"vw":56.910212},{"c":57.87,"h":57.9,"l":56.19,"n":85200,"o":56.32,"t":"2025-06-23T04:00:00Z","v":13769711,"vw":57.228735},{"c":58.42,"h":59.265,"l":58.34,"n":95148,"o":58.385,"t":"2025-06-24T04:00:00Z","v":22359546,"vw":58.801183},{"c":58.14,"h":58.47,"l":57.87,"n":71044,"o":58.32,"t":"2025-06-25T04:00:00Z","v":13312906,"vw":58.174983},{"c":59.48,"h":59.6,"l":58.285,"n":64061,"o":58.35,"t":"2025-06-26T04:00:00Z","v":13597129,"vw":59.131249},{"c":59.45,"h":59.975,"l":59.115,"n":67397,"o":59.72,"t":"2025-06-27T04:00:00Z","v":13709596,"vw":59.560968},{"c":59.39,"h":60.02,"l":59.39,"n":69702,"o":59.75,"t":"2025-06-30T04:00:00Z","v":15870683,"vw":59.670742},{"c":61.42,"h":61.98,"l":59.04,"n":121961,"o":59.25,"t":"2025-07-01T04:00:00Z","v":27903844,"vw":60.935431},{"c":62.51,"h":62.555,"l":61.26,"n":121562,"o":61.66,"t":"2025-07-02T04:00:00Z","v":24510980,"vw":62.08071},{"c":63.23,"h":63.75,"l":62.82,"n":80795,"o":62.88,"t":"2025-07-03T04:00:00Z","v":13924838,"vw":63.391771},{"c":62.58,"h":63.685,"l":62.15,"n":87890,"o":62.81,"t":"2025-07-07T04:00:00Z","v":14947146,"vw":62.812689},{"c":63.15,"h":63.655,"l":62.59,"n":83433,"o":62.64,"t":"2025-07-08T04:00:00Z","v":15782875,"vw":63.331818},{"c":63.12,"h":63.715,"l":62.77,"n":77096,"o":63.645,"t":"2025-07-09T04:00:00Z","v":11978741,"vw":63.091326},{"c":63.57,"h":64.02,"l":62.92,"n":68385,"o":63.09,"t":"2025-07-10T04:00:00Z","v":13973574,"vw":63.689514},{"c":62.89,"h":63.36,"l":62.74,"n":91330,"o":63.13,"t":"2025-07-11T04:00:00Z","v":13972800,"vw":63.015961},{"c":63.6,"h":63.64,"l":62.75,"n":76077,"o":62.85,"t":"2025-07-14T04:00:00Z","v":13429992,"vw":63.284252},{"c":61.37,"h":63.64,"l":61.32,"n":130999,"o":63.36,"t":"2025-07-15T04:00:00Z","v":25955365,"vw":62.275993},{"c":61.91,"h":62.135,"l":60.675,"n":117250,"o":61.89,"t":"2025-07-16T04:00:00Z","v":17120030,"vw":61.547569},{"c":63.17,"h":63.25,"l":61.84,"n":77698,"o":61.85,"t":"2025-07-17T04:00:00Z","v":12283148,"vw":62.826336},{"c":63.27,"h":63.7,"l":62.77,"n":94406,"o":63.64,"t":"2025-07-18T04:00:00Z","v":15607519,"vw":63.199531},{"c":63.07,"h":64.145,"l":63.02,"n":64356,"o":63.57,"t":"2025-07-21T04:00:00Z","v":10888244,"vw":63.535774},{"c":63.36,"h":63.91,"l":62.75,"n":83568,"o":63.2,"t":"2025-07-22T04:00:00Z","v":13751307,"vw":63.432122},{"c":63.36,"h":63.82,"l":62.77,"n":85124,"o":63.82,"t":"2025-07-23T04:00:00Z","v":13298263,"vw":63.180994},{"c":62.18,"h":63.17,"l":62.065,"n":86770,"o":63.13,"t":"2025-07-24T04:00:00Z","v":15251001,"vw":62.646921},{"c":61.93,"h":62.035,"l":60.835,"n":112720,"o":61.75,"t":"2025-07-25T04:00:00Z","v":19311428,"vw":61.547833},{"c":61.88,"h":62.27,"l":61.49,"n":53686,"o":62.23,"t":"2025-07-28T04:00:00Z","v":9190909,"vw":61.819538},{"c":61.58,"h":62.38,"l":61.425,"n":58258,"o":62.21,"t":"2025-07-29T04:00:00Z","v":10510521,"vw":61.744461},{"c":60.79,"h":62.04,"l":60.47,"n":89243,"o":61.85,"t":"2025-07-30T04:00:00Z","v":15834402,"vw":61.209546},{"c":60.06,"h":60.71,"l":59.925,"n":94185,"o":60.4,"t":"2025-07-31T04:00:00Z","v":18328562,"vw":60.22339},{"c":58.82,"h":59.25,"l":57.785,"n":145326,"o":59.2,"t":"2025-08-01T04:00:00Z","v":28311671,"vw":58.579396},{"c":59.65,"h":59.6872,"l":58.775,"n":73695,"o":59.08,"t":"2025-08-04T04:00:00Z","v":17346782,"vw":59.364334},{"c":59.85,"h":59.89,"l":58.545,"n":82974,"o":59.8,"t":"2025-08-05T04:00:00Z","v":18276189,"vw":59.390998},{"c":59.37,"h":59.96,"l":59.295,"n":59945,"o":59.94,"t":"2025-08-06T04:00:00Z","v":12789045,"vw":59.625947},{"c":58.85,"h":60.09,"l":58.645,"n":76630,"o":60.07,"t":"2025-08-07T04:00:00Z","v":17444755,"vw":59.022165},{"c":59.56,"h":59.745,"l":58.9,"n":64594,"o":59.53,"t":"2025-08-08T04:00:00Z","v":13067196,"vw":59.44061},{"c":59.4,"h":59.9863,"l":59.155,"n":70501,"o":59.65,"t":"2025-08-11T04:00:00Z","v":13725765,"vw":59.422908},{"c":61.54,"h":61.61,"l":59.88,"n":108583,"o":60,"t":"2025-08-12T04:00:00Z","v":23414808,"vw":60.937962},{"c":62.64,"h":62.68,"l":61.58,"n":101174,"o":61.98,"t":"2025-08-13T04:00:00Z","v":24069112,"vw":62.260819},{"c":62.6,"h":62.665,"l":61.645,"n":66839,"o":61.8,"t":"2025-08-14T04:00:00Z","v":14380148,"vw":62.20044},{"c":61.59,"h":62.8,"l":61.57,"n":79341,"o":62.8,"t":"2025-08-15T04:00:00Z","v":17624353,"vw":61.920906},{"c":61.93,"h":61.94,"l":61.19,"n":43664,"o":61.43,"t":"2025-08-18T04:00:00Z","v":9035395,"vw":61.592321},{"c":61.82,"h":62.555,"l":61.645,"n":62482,"o":61.74,"t":"2025-08-19T04:00:00Z","v":13775874,"vw":61.932097},{"c":62.04,"h":62.205,"l":61.585,"n":66471,"o":62.01,"t":"2025-08-20T04:00:00Z","v":12301962,"vw":61.890189},{"c":61.79,"h":62.07,"l":61.47,"n":62257,"o":61.57,"t":"2025-08-21T04:00:00Z","v":10955600,"vw":61.779548},{"c":64.84,"h":64.955,"l":62.01,"n":145958,"o":62.01,"t":"2025-08-22T04:00:00Z","v":29433288,"vw":64.353342},{"c":64.49,"h":64.835,"l":64.4,"n":69992,"o":64.56,"t":"2025-08-25T04:00:00Z","v":11781137,"vw":64.601672},{"c":65.23,"h":65.53,"l":64.3,"n":74230,"o":64.44,"t":"2025-08-26T04:00:00Z","v":15829223,"vw":65.1749},{"c":65.75,"h":66.06,"l":64.85,"n":76669,"o":65.11,"t":"2025-08-27T04:00:00Z","v":15663743,"vw":65.741389},{"c":65.52,"h":66.02,"l":65.215,"n":68688,"o":66,"t":"2025-08-28T04:00:00Z","v":15051673,"vw":65.506981},{"c":65.51,"h":66.02,"l":65.35,"n":58984,"o":65.59,"t":"2025-08-29T04:00:00Z","v":11257922,"vw":65.649867},{"c":65.08,"h":65.17,"l":64.19,"n":65567,"o":64.71,"t":"2025-09-02T04:00:00Z","v":13317909,"vw":64.86068},{"c":65.17,"h":65.765,"l":64.485,"n":52272,"o":65.02,"t":"2025-09-03T04:00:00Z","v":7402156,"vw":64.984046},{"c":66.13,"h":66.13,"l":65.11,"n":64949,"o":65.46,"t":"2025-09-04T04:00:00Z","v":10097627,"vw":65.67705},{"c":65.45,"h":66.965,"l":65.025,"n":113804,"o":66.35,"t":"2025-09-05T04:00:00Z","v":18910290,"vw":65.748372},{"c":65.52,"h":65.63,"l":64.57,"n":86894,"o":65.55,"t":"2025-09-08T04:00:00Z","v":14154722,"vw":65.204832},{"c":64.85,"h":65.73,"l":64.67,"n":103680,"o":65.47,"t":"2025-09-09T04:00:00Z","v":15865118,"vw":65.093727},{"c":64.92,"h":65.385,"l":64.65,"n":78752,"o":64.95,"t":"2025-09-10T04:00:00Z","v":12929189,"vw":65.052322},{"c":65.21,"h":65.3586,"l":64.485,"n":77861,"o":64.95,"t":"2025-09-11T04:00:00Z","v":14245229,"vw":65.043188},{"c":64.99,"h":65.395,"l":64.69,"n":68343,"o":65.06,"t":"2025-09-12T04:00:00Z","v":11718051,"vw":65.032014},{"c":64.36,"h":65.34,"l":64.2,"n":89636,"o":65.14,"t":"2025-09-15T04:00:00Z","v":18495041,"vw":64.525369},{"c":63.69,"h":64.35,"l":62.98,"n":106235,"o":64.28,"t":"2025-09-16T04:00:00Z","v":16880874,"vw":63.51513},{"c":64.45,"h":65.92,"l":63.795,"n":194215,"o":64.05,"t":"2025-09-17T04:00:00Z","v":32906309,"vw":64.726783},{"c":66.17,"h":66.185,"l":64.5,"n":113310,"o":64.81,"t":"2025-09-18T04:00:00Z","v":20046413,"vw":65.663132},{"c":65.34,"h":66.2,"l":65.095,"n":109450,"o":66.05,"t":"2025-09-19T04:00:00Z","v":19019166,"vw":65.446228},{"c":64.14,"h":64.955,"l":63.75,"n":93934,"o":64.65,"t":"2025-09-22T04:00:00Z","v":16841550,"vw":64.246668},{"c":64.06,"h":65.3,"l":63.93,"n":108661,"o":64.33,"t":"2025-09-23T04:00:00Z","v":17723823,"vw":64.444387},{"c":63.93,"h":64.54,"l":63.59,"n":63284,"o":64.28,"t":"2025-09-24T04:00:00Z","v":9909875,"vw":64.070533},{"c":63.89,"h":64.1,"l":63.195,"n":81586,"o":63.71,"t":"2025-09-25T04:00:00Z","v":12340981,"vw":63.725757},{"c":64.19,"h":64.66,"l":63.675,"n":61883,"o":64.14,"t":"2025-09-26T04:00:00Z","v":11258660,"vw":64.126558},{"c":63.57,"h":64.53,"l":63.125,"n":65623,"o":64.47,"t":"2025-09-29T04:00:00Z","v":11305270,"vw":63.458653},{"c":63.3,"h":63.89,"l":62.445,"n":85921,"o":63.63,"t":"2025-09-30T04:00:00Z","v":15262905,"vw":62.902422},{"c":62.97,"h":63.26,"l":62.35,"n":63467,"o":63.07,"t":"2025-10-01T04:00:00Z","v":9570256,"vw":62.901212},{"c":62.82,"h":63.205,"l":62.305,"n":83632,"o":62.92,"t":"2025-10-02T04:00:00Z","v":13570830,"vw":62.72621},{"c":63.45,"h":63.91,"l":62.97,"n":98004,"o":62.97,"t":"2025-10-03T04:00:00Z","v":15656342,"vw":63.584876},{"c":64.09,"h":65.02,"l":63.4,"n":153460,"o":64.25,"t":"2025-10-06T04:00:00Z","v":27399955,"vw":64.256044},{"c":63.63,"h":64.62,"l":63.5,"n":83712,"o":64.24,"t":"2025-10-07T04:00:00Z","v":11795836,"vw":63.967994},{"c":63.24,"h":63.95,"l":63.155,"n":86245,"o":63.89,"t":"2025-10-08T04:00:00Z","v":16138096,"vw":63.426617},{"c":62.95,"h":63.45,"l":62.565,"n":101391,"o":63.34,"t":"2025-10-09T04:00:00Z","v":16841817,"vw":62.883333},{"c":60.19,"h":63.6,"l":60.16,"n":181974,"o":63.2,"t":"2025-10-10T04:00:00Z","v":26286251,"vw":61.547407},{"c":61.51,"h":61.585,"l":60.595,"n":99536,"o":61.22,"t":"2025-10-13T04:00:00Z","v":15050804,"vw":61.209828},{"c":63.41,"h":63.84,"l":60.98,"n":143616,"o":61.05,"t":"2025-10-14T04:00:00Z","v":22970894,"vw":62.928592},{"c":61.98,"h":63.805,"l":61.65,"n":188641,"o":63.76,"t":"2025-10-15T04:00:00Z","v":27305884,"vw":62.228858},{"c":58.14,"h":61.44,"l":57.5517,"n":422378,"o":61.4,"t":"2025-10-16T04:00:00Z","v":70671409,"vw":59.19424},{"c":59.07,"h":59.255,"l":58.05,"n":289276,"o":58.87,"t":"2025-10-17T04:00:00Z","v":44523755,"vw":58.881816},{"c":60.54,"h":60.69,"l":59.28,"n":155957,"o":59.68,"t":"2025-10-20T04:00:00Z","v":27835990,"vw":60.278869},{"c":60.63,"h":60.86,"l":60.09,"n":94165,"o":60.29,"t":"2025-10-21T04:00:00Z","v":15484786,"vw":60.586377},{"c":60.44,"h":61.195,"l":60.115,"n":139092,"o":60.79,"t":"2025-10-22T04:00:00Z","v":20878533,"vw":60.686022},{"c":60.18,"h":60.71,"l":59.745,"n":115273,"o":60.43,"t":"2025-10-23T04:00:00Z","v":18256026,"vw":60.242333},{"c":61.22,"h":61.625,"l":60.79,"n":103696,"o":60.875,"t":"2025-10-24T04:00:00Z","v":17352846,"vw":61.267509},{"c":61.17,"h":61.95,"l":60.985,"n":94796,"o":61.685,"t":"2025-10-27T04:00:00Z","v":14032896,"vw":61.404243},{"c":60.92,"h":61.33,"l":60.51,"n":72276,"o":61.15,"t":"2025-10-28T04:00:00Z","v":12148630,"vw":60.886953},{"c":59.81,"h":61.35,"l":59.44,"n":150687,"o":60.57,"t":"2025-10-29T04:00:00Z","v":24234138,"vw":60.307369},{"c":59.86,"h":60.75,"l":59.6,"n":124337,"o":59.68,"t":"2025-10-30T04:00:00Z","v":18999127,"vw":60.164026},{"c":60,"h":60.075,"l":58.93,"n":108131,"o":59.5,"t":"2025-10-31T04:00:00Z","v":16574730,"vw":59.629746},{"c":60.14,"h":60.14,"l":58.97,"n":78790,"o":59.77,"t":"2025-11-03T05:00:00Z","v":12230084,"vw":59.640887},{"c":59.82,"h":60.05,"l":59.115,"n":90419,"o":59.66,"t":"2025-11-04T05:00:00Z","v":13954910,"vw":59.771585},{"c":60.56,"h":61.07,"l":59.66,"n":98895,"o":59.91,"t":"2025-11-05T05:00:00Z","v":18168994,"vw":60.612965},{"c":60.16,"h":60.8,"l":59.815,"n":95705,"o":60.37,"t":"2025-11-06T05:00:00Z","v":15677858,"vw":60.22729},{"c":61.01,"h":61.04,"l":59.7,"n":103286,"o":59.96,"t":"2025-11-07T05:00:00Z","v":17479772,"vw":60.382648},{"c":61.33,"h":61.705,"l":60.775,"n":79361,"o":61.29,"t":"2025-11-10T05:00:00Z","v":12277443,"vw":61.314584},{"c":61.45,"h":61.84,"l":60.945,"n":59245,"o":61.39,"t":"2025-11-11T05:00:00Z","v":9358208,"vw":61.490302},{"c":61.53,"h":62.445,"l":61.495,"n":73785,"o":61.54,"t":"2025-11-12T05:00:00Z","v":10978428,"vw":61.794999},{"c":60.79,"h":61.835,"l":60.555,"n":86920,"o":61.28,"t":"2025-11-13T05:00:00Z","v":14220336,"vw":61.116811},{"c":60.92,"h":61.03,"l":60,"n":92178,"o":60.38,"t":"2025-11-14T05:00:00Z","v":13284794,"vw":60.537899},{"c":58.63,"h":60.88,"l":58.44,"n":93078,"o":60.77,"t":"2025-11-17T05:00:00Z","v":17610152,"vw":59.503315},{"c":59.16,"h":59.615,"l":58.2,"n":107327,"o":58.38,"t":"2025-11-18T05:00:00Z","v":18214350,"vw":59.070789},{"c":59.79,"h":59.905,"l":59.14,"n":68610,"o":59.3,"t":"2025-11-19T05:00:00Z","v":11139439,"vw":59.551321},{"c":59.59,"h":61.17,"l":59.42,"n":107937,"o":60.39,"t":"2025-11-20T05:00:00Z","v":20521262,"vw":60.02868},{"c":61.61,"h":62.175,"l":59.79,"n":137874,"o":59.83,"t":"2025-11-21T05:00:00Z","v":28254747,"vw":61.216802},{"c":61.66,"h":61.945,"l":61.085,"n":97123,"o":61.52,"t":"2025-11-24T05:00:00Z","v":14719654,"vw":61.595271},{"c":63.41,"h":63.7983,"l":61.96,"n":111168,"o":61.99,"t":"2025-11-25T05:00:00Z","v":20302995,"vw":63.302735},{"c":63.17,"h":63.705,"l":63.08,"n":68533,"o":63.23,"t":"2025-11-26T05:00:00Z","v":12113915,"vw":63.407921},{"c":62.99,"h":63.38,"l":62.875,"n":40883,"o":63.2,"t":"2025-11-28T05:00:00Z","v":6876121,"vw":63.097088},{"c":63.68,"h":63.99,"l":62.54,"n":70754,"o":62.63,"t":"2025-12-01T05:00:00Z","v":12220798,"vw":63.553774},{"c":63.33,"h":64.11,"l":63.28,"n":64296,"o":63.93,"t":"2025-12-02T05:00:00Z","v":10015473,"vw":63.70061},{"c":64.65,"h":64.76,"l":63.39,"n":84888,"o":63.42,"t":"2025-12-03T05:00:00Z","v":13960829,"vw":64.383514},{"c":64.87,"h":65.17,"l":64.4,"n":60603,"o":64.41,"t":"2025-12-04T05:00:00Z","v":12334193,"vw":64.817387},{"c":64.72,"h":65.005,"l":64.495,"n":63875,"o":64.65,"t":"2025-12-05T05:00:00Z","v":11027026,"vw":64.779687},{"c":64.94,"h":65.4,"l":64.59,"n":71790,"o":64.905,"t":"2025-12-08T05:00:00Z","v":11987894,"vw":65.060815},{"c":64.81,"h":65.7551,"l":64.75,"n":68493,"o":64.75,"t":"2025-12-09T05:00:00Z","v":10743267,"vw":65.164659},{"c":67.05,"h":67.415,"l":64.77,"n":144376,"o":64.78,"t":"2025-12-10T05:00:00Z","v":25015159,"vw":66.349037},{"c":67.4,"h":67.975,"l":66.73,"n":100254,"o":66.73,"t":"2025-12-11T05:00:00Z","v":18679286,"vw":67.515013},{"c":67.08,"h":67.68,"l":66.67,"n":104607,"o":67.61,"t":"2025-12-12T05:00:00Z","v":16895114,"vw":67.065668},{"c":67.26,"h":67.88,"l":66.955,"n":73319,"o":67.58,"t":"2025-12-15T05:00:00Z","v":10912121,"vw":67.369222},{"c":67,"h":67.5,"l":66.69,"n":69051,"o":67.315,"t":"2025-12-16T05:00:00Z","v":11295781,"vw":67.064355},{"c":67.29,"h":67.9999,"l":66.99,"n":81795,"o":66.99,"t":"2025-12-17T05:00:00Z","v":12835311,"vw":67.422261},{"c":67.48,"h":68.085,"l":67.18,"n":75173,"o":67.79,"t":"2025-12-18T05:00:00Z","v":12901186,"vw":67.601103},{"c":67.24,"h":67.86,"l":66.895,"n":76691,"o":67.31,"t":"2025-12-19T05:00:00Z","v":16430059,"vw":67.218953},{"c":67.15,"h":67.5698,"l":66.85,"n":64198,"o":66.99,"t":"2025-12-22T05:00:00Z","v":9710221,"vw":67.294354},{"c":66.67,"h":67.35,"l":66.64,"n":55461,"o":67.01,"t":"2025-12-23T05:00:00Z","v":8856087,"vw":66.903924},{"c":66.73,"h":66.91,"l":66.37,"n":28320,"o":66.69,"t":"2025-12-24T05:00:00Z","v":3480569,"vw":66.695453},{"c":66.52,"h":66.89,"l":66.23,"n":43697,"o":66.71,"t":"2025-12-26T05:00:00Z","v":5779749,"vw":66.505537},{"c":65.94,"h":66.83,"l":65.82,"n":56600,"o":66.52,"t":"2025-12-29T05:00:00Z","v":8210443,"vw":66.06637},{"c":65.44,"h":66.03,"l":65.385,"n":62493,"o":66.03,"t":"2025-12-30T05:00:00Z","v":9126078,"vw":65.550213},{"c":64.81,"h":65.71,"l":64.79,"n":60686,"o":65.56,"t":"2025-12-31T05:00:00Z","v":9961192,"vw":65.014802},{"c":65.24,"h":65.585,"l":64.055,"n":91377,"o":64.91,"t":"2026-01-02T05:00:00Z","v":14549339,"vw":64.846263},{"c":66.56,"h":67.225,"l":65.02,"n":117495,"o":65.24,"t":"2026-01-05T05:00:00Z","v":20106595,"vw":66.662396},{"c":67.23,"h":67.36,"l":66.04,"n":76121,"o":66.34,"t":"2026-01-06T05:00:00Z","v":11816357,"vw":66.859436},{"c":66.75,"h":67.49,"l":66.21,"n":78874,"o":67.14,"t":"2026-01-07T05:00:00Z","v":12751719,"vw":66.690442},{"c":68.08,"h":68.63,"l":66.4,"n":126904,"o":66.5,"t":"2026-01-08T05:00:00Z","v":23176755,"vw":68.063008},{"c":67.48,"h":68.67,"l":67.4,"n":88784,"o":68.27,"t":"2026-01-09T05:00:00Z","v":14238231,"vw":67.829585},{"c":66.68,"h":67.215,"l":66.33,"n":103995,"o":66.885,"t":"2026-01-12T05:00:00Z","v":16710957,"vw":66.687626},{"c":66.24,"h":67.185,"l":66.14,"n":81916,"o":66.865,"t":"2026-01-13T05:00:00Z","v":13611774,"vw":66.419717},{"c":66.98,"h":67.2093,"l":65.84,"n":86673,"o":66.19,"t":"2026-01-14T05:00:00Z","v":13337431,"vw":66.614626},{"c":68.24,"h":68.655,"l":67.075,"n":101272,"o":67.15,"t":"2026-01-15T05:00:00Z","v":15840742,"vw":68.177492},{"c":67.85,"h":68.465,"l":67.76,"n":105614,"o":68.11,"t":"2026-01-16T05:00:00Z","v":14681512,"vw":68.029898},{"c":66.96,"h":67.81,"l":66.735,"n":131037,"o":66.9,"t":"2026-01-20T05:00:00Z","v":18387526,"vw":67.193422},{"c":70.08,"h":70.365,"l":67.52,"n":194093,"o":67.62,"t":"2026-01-21T05:00:00Z","v":29438383,"vw":69.611558},{"c":69.93,"h":71.265,"l":69.805,"n":155126,"o":70.17,"t":"2026-01-22T05:00:00Z","v":19220819,"vw":70.534612},{"c":67.61,"h":69.75,"l":67.452,"n":169432,"o":69.64,"t":"2026-01-23T05:00:00Z","v":27783974,"vw":68.233612},{"c":67.93,"h":68.27,"l":67.185,"n":115951,"o":67.66,"t":"2026-01-26T05:00:00Z","v":16350317,"vw":67.686384},{"c":68.26,"h":68.518,"l":67.72,"n":92934,"o":68.12,"t":"2026-01-27T05:00:00Z","v":11458299,"vw":68.128733},{"c":67.78,"h":68.66,"l":67.645,"n":115709,"o":68.21,"t":"2026-01-28T05:00:00Z","v":14059463,"vw":67.986187},{"c":69.03,"h":69.05,"l":67.815,"n":150145,"o":68.18,"t":"2026-01-29T05:00:00Z","v":15623617,"vw":68.518791},{"c":68.81,"h":69.29,"l":68.15,"n":136905,"o":68.75,"t":"2026-01-30T05:00:00Z","v":14836116,"vw":68.786185},{"c":70.04,"h":70.445,"l":68.6,"n":162555,"o":68.82,"t":"2026-02-02T05:00:00Z","v":18364656,"vw":70.001762},{"c":71.24,"h":71.61,"l":69.88,"n":255008,"o":70.03,"t":"2026-02-03T05:00:00Z","v":33101558,"vw":70.758643},{"c":72.35,"h":73.24,"l":71.71,"n":226061,"o":71.72,"t":"2026-02-04T05:00:00Z","v":29006127,"vw":72.622489},{"c":72.3,"h":72.97,"l":71.555,"n":256787,"o":72,"t":"2026-02-05T05:00:00Z","v":31300046,"vw":72.085418},{"c":73.63,"h":74,"l":72.79,"n":156489,"o":72.94,"t":"2026-02-06T05:00:00Z","v":17275900,"vw":73.626374},{"c":73.42,"h":74.08,"l":73.13,"n":145121,"o":73.27,"t":"2026-02-09T05:00:00Z","v":16732152,"vw":73.642141},{"c":72.64,"h":73.7,"l":71.965,"n":168320,"o":73.25,"t":"2026-02-10T05:00:00Z","v":21532419,"vw":72.777381},{"c":71.81,"h":73.88,"l":71.375,"n":183424,"o":73.18,"t":"2026-02-11T05:00:00Z","v":20794860,"vw":72.177805},{"c":70.7,"h":72.78,"l":69.675,"n":254998,"o":72.31,"t":"2026-02-12T05:00:00Z","v":29964623,"vw":70.637468},{"c":71.28,"h":71.59,"l":69.79,"n":169584,"o":70.65,"t":"2026-02-13T05:00:00Z","v":18907529,"vw":70.98906},{"c":71.53,"h":72.35,"l":71.005,"n":108863,"o":71.37,"t":"2026-02-17T05:00:00Z","v":12938113,"vw":71.571218},{"c":71.38,"h":72.72,"l":71.115,"n":144121,"o":71.48,"t":"2026-02-18T05:00:00Z","v":16352069,"vw":71.697417},{"c":70.99,"h":71.2,"l":70.33,"n":107622,"o":70.995,"t":"2026-02-19T05:00:00Z","v":11901910,"vw":70.726464},{"c":71.9,"h":71.925,"l":70.22,"n":150335,"o":70.73,"t":"2026-02-20T05:00:00Z","v":19218744,"vw":71.311422},{"c":68.74,"h":72.12,"l":68.21,"n":256941,"o":71.72,"t":"2026-02-23T05:00:00Z","v":37199611,"vw":69.0119},{"c":68.67,"h":69.065,"l":68.02,"n":198515,"o":68.66,"t":"2026-02-24T05:00:00Z","v":25074416,"vw":68.491951},{"c":69.87,"h":70.0474,"l":68.835,"n":136983,"o":69.365,"t":"2026-02-25T05:00:00Z","v":17003628,"vw":69.544719},{"c":70.39,"h":71.19,"l":69.42,"n":154433,"o":69.99,"t":"2026-02-26T05:00:00Z","v":17720904,"vw":70.136815},{"c":66.77,"h":69.28,"l":66.16,"n":315628,"o":68.9,"t":"2026-02-27T05:00:00Z","v":44565086,"vw":67.01644},{"c":67.76,"h":68.19,"l":65.12,"n":231358,"o":65.7,"t":"2026-03-02T05:00:00Z","v":27422191,"vw":67.217963},{"c":67.3,"h":67.78,"l":65.47,"n":243547,"o":66.08,"t":"2026-03-03T05:00:00Z","v":29243682,"vw":66.781136},{"c":67.5,"h":67.9,"l":67.092,"n":139291,"o":67.65,"t":"2026-03-04T05:00:00Z","v":16124304,"vw":67.561227},{"c":66.6,"h":67.22,"l":65.865,"n":142990,"o":66.74,"t":"2026-03-05T05:00:00Z","v":16386630,"vw":66.531636},{"c":64.91,"h":65.105,"l":63.48,"n":232261,"o":64.61,"t":"2026-03-06T05:00:00Z","v":28394216,"vw":64.410124},{"c":64.75,"h":65.225,"l":62.435,"n":251068,"o":64.12,"t":"2026-03-09T04:00:00Z","v":30237365,"vw":63.804374},{"c":64.72,"h":66.16,"l":63.93,"n":186521,"o":64.77,"t":"2026-03-10T04:00:00Z","v":28615709,"vw":65.109605},{"c":63.98,"h":64.62,"l":63.365,"n":186435,"o":64.24,"t":"2026-03-11T04:00:00Z","v":27143120,"vw":63.814937},{"c":63.46,"h":63.875,"l":62.39,"n":170740,"o":62.69,"t":"2026-03-12T04:00:00Z","v":23233796,"vw":63.21404},{"c":63.11,"h":64.24,"l":62.96,"n":136833,"o":63.92,"t":"2026-03-13T04:00:00Z","v":20831087,"vw":63.304099},{"c":63.46,"h":64.3,"l":63.46,"n":108173,"o":63.81,"t":"2026-03-16T04:00:00Z","v":14125794,"vw":63.781785},{"c":63.45,"h":64.44,"l":63.14,"n":119590,"o":64.05,"t":"2026-03-17T04:00:00Z","v":16119450,"vw":63.616289},{"c":62.62,"h":63.48,"l":62.46,"n":132184,"o":63.2,"t":"2026-03-18T04:00:00Z","v":19568293,"vw":62.857808},{"c":63.19,"h":63.625,"l":61.8,"n":168673,"o":62.26,"t":"2026-03-19T04:00:00Z","v":25860193,"vw":62.656963},{"c":63.04,"h":63.41,"l":62.475,"n":138922,"o":63.11,"t":"2026-03-20T04:00:00Z","v":22342919,"vw":62.902416},{"c":63.81,"h":65.225,"l":63.76,"n":223725,"o":64.09,"t":"2026-03-23T04:00:00Z","v":28541383,"vw":64.392951},{"c":64.34,"h":64.96,"l":63.05,"n":119016,"o":63.18,"t":"2026-03-24T04:00:00Z","v":16607708,"vw":64.317156},{"c":64.57,"h":65.265,"l":63.98,"n":95592,"o":65,"t":"2026-03-25T04:00:00Z","v":12708168,"vw":64.568941},{"c":64.47,"h":64.695,"l":63.91,"n":111917,"o":63.98,"t":"2026-03-26T04:00:00Z","v":14882582,"vw":64.376209},{"c":63.37,"h":64.24,"l":63.21,"n":122845,"o":64.04,"t":"2026-03-27T04:00:00Z","v":16353893,"vw":63.823784},{"c":63.61,"h":64.155,"l":63.375,"n":114183,"o":63.995,"t":"2026-03-30T04:00:00Z","v":15385103,"vw":63.713208},{"c":65.15,"h":65.54,"l":64.1,"n":193659,"o":64.56,"t":"2026-03-31T04:00:00Z","v":27206262,"vw":64.885127},{"c":65.85,"h":66.48,"l":65.33,"n":135628,"o":65.33,"t":"2026-04-01T04:00:00Z","v":17438695,"vw":66.02379},{"c":66,"h":66.01,"l":64.465,"n":96870,"o":64.75,"t":"2026-04-02T04:00:00Z","v":12662931,"vw":65.599627},{"c":66.64,"h":66.765,"l":65.635,"n":65459,"o":65.83,"t":"2026-04-06T04:00:00Z","v":7632814,"vw":66.288052},{"c":66.75,"h":66.96,"l":66.195,"n":90761,"o":66.44,"t":"2026-04-07T04:00:00Z","v":12438677,"vw":66.589089},{"c":68.69,"h":69.435,"l":68.38,"n":110948,"o":68.66,"t":"2026-04-08T04:00:00Z","v":15657934,"vw":68.764187},{"c":69.85,"h":70.065,"l":68.15,"n":79207,"o":68.28,"t":"2026-04-09T04:00:00Z","v":10829949,"vw":69.552032},{"c":68.94,"h":69.8,"l":68.79,"n":80500,"o":69.71,"t":"2026-04-10T04:00:00Z","v":12269815,"vw":69.075452},{"c":69.39,"h":69.465,"l":68.225,"n":74191,"o":68.6,"t":"2026-04-13T04:00:00Z","v":11394376,"vw":68.935298},{"c":69.29,"h":69.59,"l":68.585,"n":85315,"o":69.25,"t":"2026-04-14T04:00:00Z","v":12630146,"vw":69.146697},{"c":69.17,"h":69.5,"l":68.515,"n":75253,"o":69.34,"t":"2026-04-15T04:00:00Z","v":11766946,"vw":69.073349},{"c":68.83,"h":69.33,"l":68.66,"n":71390,"o":69.04,"t":"2026-04-16T04:00:00Z","v":10604867,"vw":68.872309},{"c":70.37,"h":71.44,"l":69.545,"n":128728,"o":69.65,"t":"2026-04-17T04:00:00Z","v":21788163,"vw":70.616502},{"c":70.64,"h":71.04,"l":69.98,"n":60048,"o":70.04,"t":"2026-04-20T04:00:00Z","v":8383729,"vw":70.69797},{"c":69.63,"h":70.91,"l":69.415,"n":96740,"o":70.46,"t":"2026-04-21T04:00:00Z","v":15685543,"vw":69.999734},{"c":69.25,"h":70.05,"l":69.02,"n":81040,"o":69.86,"t":"2026-04-22T04:00:00Z","v":11959356,"vw":69.395436},{"c":70,"h":70.11,"l":69.045,"n":126995,"o":69.44,"t":"2026-04-23T04:00:00Z","v":17327485,"vw":69.720644},{"c":68.89,"h":70.04,"l":68.76,"n":109467,"o":69.84,"t":"2026-04-24T04:00:00Z","v":15231516,"vw":69.140893},{"c":70.07,"h":70.29,"l":68.88,"n":74987,"o":69.1,"t":"2026-04-27T04:00:00Z","v":11118108,"vw":69.894456},{"c":70.37,"h":71.03,"l":70.16,"n":95498,"o":70.54,"t":"2026-04-28T04:00:00Z","v":12324566,"vw":70.469563},{"c":69.03,"h":70.43,"l":68.8403,"n":88142,"o":70.17,"t":"2026-04-29T04:00:00Z","v":10918618,"vw":69.382522},{"c":69.85,"h":70.27,"l":68.36,"n":103334,"o":68.63,"t":"2026-04-30T04:00:00Z","v":12434822,"vw":69.818978},{"c":69.82,"h":70.405,"l":69.18,"n":82789,"o":69.85,"t":"2026-05-01T04:00:00Z","v":8935944,"vw":69.932789},{"c":68.99,"h":69.925,"l":68.765,"n":94976,"o":69.42,"t":"2026-05-04T04:00:00Z","v":11582961,"vw":69.176811},{"c":69.92,"h":70.185,"l":69.03,"n":84980,"o":69.12,"t":"2026-05-05T04:00:00Z","v":10864991,"vw":69.779079},{"c":70.71,"h":71.24,"l":70.34,"n":113214,"o":70.34,"t":"2026-05-06T04:00:00Z","v":13686404,"vw":70.788526},{"c":69.95,"h":71.1,"l":69.84,"n":93258,"o":70.8,"t":"2026-05-07T04:00:00Z","v":11503438,"vw":70.309962},{"c":69.85,"h":70.31,"l":69.635,"n":86284,"o":70.13,"t":"2026-05-08T04:00:00Z","v":10184410,"vw":69.933411},{"c":68.55,"h":70.28,"l":68.365,"n":152281,"o":70.06,"t":"2026-05-11T04:00:00Z","v":20653919,"vw":68.801889},{"c":68.23,"h":68.74,"l":67.13,"n":157341,"o":68.64,"t":"2026-05-12T04:00:00Z","v":17791957,"vw":67.754293},{"c":67.14,"h":68.105,"l":67.08,"n":121816,"o":68.01,"t":"2026-05-13T04:00:00Z","v":18412724,"vw":67.401432},{"c":67.74,"h":68.28,"l":67.65,"n":117075,"o":67.7,"t":"2026-05-14T04:00:00Z","v":16611375,"vw":67.925952},{"c":66.97,"h":67.9,"l":66.42,"n":129736,"o":67.655,"t":"2026-05-15T04:00:00Z","v":18064948,"vw":66.867335},{"c":67.92,"h":68.175,"l":67.13,"n":120836,"o":67.245,"t":"2026-05-18T04:00:00Z","v":15231456,"vw":67.830803},{"c":67.56,"h":67.955,"l":67.08,"n":94817,"o":67.72,"t":"2026-05-19T04:00:00Z","v":12121262,"vw":67.546414},{"c":69.17,"h":69.46,"l":67.41,"n":126939,"o":67.74,"t":"2026-05-20T04:00:00Z","v":18748575,"vw":68.897412},{"c":69.21,"h":69.39,"l":68.28,"n":104758,"o":68.67,"t":"2026-05-21T04:00:00Z","v":13570289,"vw":68.970617},{"c":69.37,"h":69.61,"l":69.07,"n":70354,"o":69.25,"t":"2026-05-22T04:00:00Z","v":8450859,"vw":69.39048},{"c":70.3,"h":70.55,"l":69.57,"n":98546,"o":69.7,"t":"2026-05-26T04:00:00Z","v":15024882,"vw":70.106396},{"c":69.58,"h":70.64,"l":69.36,"n":101187,"o":70.25,"t":"2026-05-27T04:00:00Z","v":11954432,"vw":69.900865},{"c":69.55,"h":69.565,"l":68.705,"n":98528,"o":69.44,"t":"2026-05-28T04:00:00Z","v":14169009,"vw":69.214771},{"c":69.61,"h":69.925,"l":69.21,"n":71025,"o":69.37,"t":"2026-05-29T04:00:00Z","v":10813505,"vw":69.635174},{"c":68.31,"h":69.15,"l":67.985,"n":146416,"o":68.95,"t":"2026-06-01T04:00:00Z","v":15988555,"vw":68.464237},{"c":69.54,"h":69.68,"l":68.01,"n":129529,"o":68.01,"t":"2026-06-02T04:00:00Z","v":19351114,"vw":69.359782},{"c":67.88,"h":69.13,"l":67.81,"n":118191,"o":69.08,"t":"2026-06-03T04:00:00Z","v":14963503,"vw":68.29884},{"c":69.98,"h":70.14,"l":68.69,"n":115755,"o":68.99,"t":"2026-06-04T04:00:00Z","v":16495421,"vw":69.70896},{"c":70.17,"h":70.7,"l":69.64,"n":120453,"o":69.85,"t":"2026-06-05T04:00:00Z","v":15947943,"vw":70.251845},{"c":70.36,"h":70.99,"l":70.165,"n":78192,"o":70.4,"t":"2026-06-08T04:00:00Z","v":9447957,"vw":70.594112},{"c":71.24,"h":72.43,"l":70.725,"n":160813,"o":70.78,"t":"2026-06-09T04:00:00Z","v":23952270,"vw":71.505499},{"c":71.64,"h":72.36,"l":71.25,"n":108408,"o":71.5,"t":"2026-06-10T04:00:00Z","v":14728938,"vw":71.830828},{"c":72.35,"h":72.55,"l":71.21,"n":117619,"o":72.03,"t":"2026-06-11T04:00:00Z","v":15738468,"vw":72.008273},{"c":73.41,"h":73.59,"l":72.64,"n":91814,"o":72.71,"t":"2026-06-12T04:00:00Z","v":17231966,"vw":73.220471},{"c":72.23,"h":74.27,"l":72.065,"n":126131,"o":73.79,"t":"2026-06-15T04:00:00Z","v":21444261,"vw":72.976903},{"c":72.49,"h":73.285,"l":72.2,"n":92519,"o":72.78,"t":"2026-06-16T04:00:00Z","v":13946287,"vw":72.58978},{"c":71.15,"h":72.93,"l":70.53,"n":175979,"o":72.29,"t":"2026-06-17T04:00:00Z","v":27532645,"vw":71.529383},{"c":71.72,"h":72.3,"l":71.42,"n":116082,"o":71.76,"t":"2026-06-18T04:00:00Z","v":16690261,"vw":71.758951},{"c":71.99,"h":72.295,"l":71.33,"n":94774,"o":71.33,"t":"2026-06-22T04:00:00Z","v":15770531,"vw":72.008386},{"c":73.12,"h":73.225,"l":71.85,"n":88702,"o":71.95,"t":"2026-06-23T04:00:00Z","v":16890113,"vw":72.809306},{"c":73.97,"h":74.13,"l":73.12,"n":92508,"o":73.125,"t":"2026-06-24T04:00:00Z","v":14241605,"vw":73.848231},{"c":74.77,"h":75.06,"l":74,"n":85174,"o":74,"t":"2026-06-25T04:00:00Z","v":11915318,"vw":74.588795},{"c":75.17,"h":75.31,"l":74.5,"n":72501,"o":74.94,"t":"2026-06-26T04:00:00Z","v":10338976,"vw":74.891818},{"c":74.75,"h":75.16,"l":74.2439,"n":86580,"o":74.79,"t":"2026-06-29T04:00:00Z","v":16934593,"vw":74.653468},{"c":74.85,"h":74.995,"l":74.235,"n":64266,"o":74.65,"t":"2026-06-30T04:00:00Z","v":8859723,"vw":74.775526},{"c":76.18,"h":76.495,"l":74.81,"n":109388,"o":74.84,"t":"2026-07-01T04:00:00Z","v":16565573,"vw":75.974024},{"c":75.02,"h":76.84,"l":74.575,"n":110801,"o":76.55,"t":"2026-07-02T04:00:00Z","v":17880812,"vw":75.335456},{"c":75.56,"h":75.745,"l":74.8,"n":82350,"o":74.8,"t":"2026-07-06T04:00:00Z","v":9474197,"vw":75.359868},{"c":75.07,"h":75.97,"l":75.06,"n":59967,"o":75.69,"t":"2026-07-07T04:00:00Z","v":8637120,"vw":75.503889},{"c":73.34,"h":74.68,"l":72.92,"n":155341,"o":74.68,"t":"2026-07-08T04:00:00Z","v":21209307,"vw":73.420426},{"c":74.65,"h":74.97,"l":73.62,"n":87137,"o":73.68,"t":"2026-07-09T04:00:00Z","v":11975353,"vw":74.573943},{"c":75.02,"h":75.205,"l":74.49,"n":74848,"o":74.74,"t":"2026-07-10T04:00:00Z","v":10374374,"vw":74.956241},{"c":75.12,"h":75.345,"l":74.545,"n":72698,"o":75.06,"t":"2026-07-13T04:00:00Z","v":10095286,"vw":74.96275},{"c":75,"h":75.65,"l":74.7101,"n":81961,"o":75.06,"t":"2026-07-14T04:00:00Z","v":10894605,"vw":75.147113},{"c":75.78,"h":76.265,"l":75.1,"n":98505,"o":75.15,"t":"2026-07-15T04:00:00Z","v":13926464,"vw":75.823967},{"c":77.92,"h":78.095,"l":75.74,"n":130450,"o":75.74,"t":"2026-07-16T04:00:00Z","v":20945946,"vw":77.595558},{"c":76.69,"h":77.58,"l":76.215,"n":118447,"o":77.315,"t":"2026-07-17T04:00:00Z","v":15369482,"vw":76.765528},{"c":75.89,"h":76.96,"l":75.67,"n":95289,"o":76.67,"t":"2026-07-20T04:00:00Z","v":13547978,"vw":75.970903},{"c":75.98,"h":76.02,"l":74.98,"n":107793,"o":75.69,"t":"2026-07-21T04:00:00Z","v":15978583,"vw":75.526846},{"c":75.6,"h":75.88,"l":75.08,"n":71678,"o":75.88,"t":"2026-07-22T04:00:00Z","v":9121641,"vw":75.449968},{"c":75.15,"h":75.21,"l":73.95,"n":118553,"o":74.54,"t":"2026-07-23T04:00:00Z","v":17469639,"vw":74.530975},{"c":75.73,"h":76.195,"l":75.08,"n":89499,"o":75.32,"t":"2026-07-24T04:00:00Z","v":11069595,"vw":75.8005},{"c":75.52,"h":76.62,"l":75.465,"n":65368,"o":76.06,"t":"2026-07-27T04:00:00Z","v":8034471,"vw":75.872887},{"c":76.79,"h":76.895,"l":75.74,"n":81778,"o":75.78,"t":"2026-07-28T04:00:00Z","v":12501676,"vw":76.523094},{"c":76.18,"h":76.935,"l":75.925,"n":114609,"o":76.36,"t":"2026-07-29T04:00:00Z","v":18477707,"vw":76.404325},{"c":75.9,"h":76.72,"l":75.79,"n":73872,"o":76.56,"t":"2026-07-30T04:00:00Z","v":8522999,"vw":76.129907},{"c":76.06,"h":76.455,"l":75.29,"n":95942,"o":76.06,"t":"2026-07-31T04:00:00Z","v":11865277,"vw":75.942577},{"c":77.06,"h":77.275,"l":76.335,"n":94563,"o":76.46,"t":"2026-08-03T04:00:00Z","v":12748059,"vw":77.000749},{"c":77.84,"h":78.35,"l":76.865,"n":92581,"o":77.06,"t":"2026-08-04T04:00:00Z","v":13839728,"vw":77.833526},{"c":77.34,"h":78.21,"l":77.315,"n":77600,"o":78.02,"t":"2026-08-05T04:00:00Z","v":8977912,"vw":77.611027},{"c":76.49,"h":78.01,"l":76.42,"n":96674,"o":77.8,"t":"2026-08-06T04:00:00Z","v":14306527,"vw":76.8005},{"c":76.21,"h":76.555,"l":75.84,"n":75501,"o":76.41,"t":"2026-08-07T04:00:00Z","v":9929636,"vw":76.279565},{"c":76.03,"h":76.33,"l":75.48,"n":53653,"o":75.84,"t":"2026-08-10T04:00:00Z","v":7336265,"vw":75.896833},{"c":76.81,"h":77.02,"l":76.11,"n":62562,"o":76.11,"t":"2026-08-11T04:00:00Z","v":8301481,"vw":76.707552},{"c":77.38,"h":77.545,"l":76.805,"n":60201,"o":76.92,"t":"2026-08-12T04:00:00Z","v":8781599,"vw":77.25476},{"c":77.75,"h":78.16,"l":77.535,"n":55625,"o":77.81,"t":"2026-08-13T04:00:00Z","v":7306993,"vw":77.752114},{"c":77.93,"h":78.23,"l":77.4,"n":54818,"o":77.55,"t":"2026-08-14T04:00:00Z","v":7299776,"vw":77.922865},{"c":77.39,"h":78.235,"l":77.3099,"n":67257,"o":77.6,"t":"2026-08-17T04:00:00Z","v":11420739,"vw":77.595356},{"c":76.85,"h":77.73,"l":76.595,"n":72071,"o":77.525,"t":"2026-08-18T04:00:00Z","v":12303810,"vw":76.963589},{"c":75,"h":77.15,"l":74.895,"n":122716,"o":77.02,"t":"2026-08-19T04:00:00Z","v":23664961,"vw":75.527474},{"c":74.71,"h":75.225,"l":74.475,"n":80451,"o":74.76,"t":"2026-08-20T04:00:00Z","v":15217509,"vw":74.827549},{"c":74.86,"h":75.42,"l":74.245,"n":72015,"o":75.23,"t":"2026-08-21T04:00:00Z","v":14325824,"vw":74.788122},{"c":74.76,"h":75.585,"l":74.635,"n":58705,"o":74.945,"t":"2026-08-24T04:00:00Z","v":7806831,"vw":75.003664},{"c":74.33,"h":75.045,"l":74.17,"n":59340,"o":74.81,"t":"2026-08-25T04:00:00Z","v":10049872,"vw":74.388402},{"c":74.58,"h":74.905,"l":74.1,"n":37406,"o":74.6,"t":"2026-08-26T04:00:00Z","v":5155415,"vw":74.666649},{"c":74.35,"h":74.44,"l":73.455,"n":63519,"o":73.94,"t":"2026-08-27T04:00:00Z","v":10747205,"vw":74.088073},{"c":74.3,"h":74.86,"l":74.095,"n":81657,"o":74.52,"t":"2026-08-28T04:00:00Z","v":13411926,"vw":74.361925},{"c":73.56,"h":74.22,"l":73.45,"n":55624,"o":74.15,"t":"2026-08-31T04:00:00Z","v":13149357,"vw":73.630802},{"c":72.62,"h":73.82,"l":72.42,"n":78014,"o":73.355,"t":"2026-09-01T04:00:00Z","v":14077202,"vw":72.888186},{"c":74.24,"h":74.73,"l":72.94,"n":88052,"o":72.99,"t":"2026-09-02T04:00:00Z","v":14637462,"vw":74.103025},{"c":74.87,"h":75.39,"l":74.5,"n":71715,"o":74.53,"t":"2026-09-03T04:00:00Z","v":10596530,"vw":74.913904},{"c":75.27,"h":75.5,"l":74.46,"n":74656,"o":74.58,"t":"2026-09-04T04:00:00Z","v":12813207,"vw":75.212736},{"c":74.31,"h":75.25,"l":74.245,"n":63086,"o":75,"t":"2026-09-08T04:00:00Z","v":9575650,"vw":74.601078},{"c":73.45,"h":74.165,"l":73.12,"n":64902,"o":73.62,"t":"2026-09-09T04:00:00Z","v":10827594,"vw":73.422431},{"c":73.81,"h":73.84,"l":72.63,"n":73717,"o":73.2,"t":"2026-09-10T04:00:00Z","v":10241454,"vw":73.260675},{"c":73.9,"h":74.85,"l":73.13,"n":68595,"o":74.535,"t":"2026-09-11T04:00:00Z","v":10391072,"vw":73.802111},{"c":74.11,"h":74.685,"l":73.68,"n":89311,"o":73.86,"t":"2026-09-14T04:00:00Z","v":15451733,"vw":74.235651},{"c":74.05,"h":74.725,"l":73.74,"n":87696,"o":74.08,"t":"2026-09-15T04:00:00Z","v":16809616,"vw":74.173868},{"c":72.74,"h":74.17,"l":71.58,"n":131706,"o":73.93,"t":"2026-09-16T04:00:00Z","v":25919592,"vw":72.830533},{"c":72.74,"h":73.79,"l":72.565,"n":74176,"o":73.53,"t":"2026-09-17T04:00:00Z","v":13212886,"vw":72.955181},{"c":72.75,"h":72.905,"l":71.99,"n":75047,"o":72.61,"t":"2026-09-18T04:00:00Z","v":11626440,"vw":72.421999},{"c":71.99,"h":72.87,"l":71.97,"n":59110,"o":72.59,"t":"2026-09-21T04:00:00Z","v":10766433,"vw":72.282679},{"c":71.19,"h":72.68,"l":71.17,"n":90764,"o":72.45,"t":"2026-09-22T04:00:00Z","v":16640437,"vw":71.668881},{"c":70.38,"h":71.38,"l":70.36,"n":80615,"o":71.02,"t":"2026-09-23T04:00:00Z","v":16409864,"vw":70.87375},{"c":70.94,"h":71.1,"l":70.09,"n":97937,"o":70.61,"t":"2026-09-24T04:00:00Z","v":16257578,"vw":70.691106},{"c":71.55,"h":71.93,"l":71.16,"n":76090,"o":71.22,"t":"2026-09-25T04:00:00Z","v":12493990,"vw":71.547852},{"c":70.55,"h":71.56,"l":70.525,"n":85544,"o":71.48,"t":"2026-09-28T04:00:00Z","v":16017253,"vw":70.853845},{"c":69.83,"h":70.98,"l":69.45,"n":79615,"o":70.66,"t":"2026-09-29T04:00:00Z","v":19936968,"vw":69.859865},{"c":69.44,"h":70.26,"l":69.11,"n":103915,"o":69.82,"t":"2026-09-30T04:00:00Z","v":22328783,"vw":69.49358},{"c":69.95,"h":70.01,"l":67.965,"n":136684,"o":69.06,"t":"2026-10-01T04:00:00Z","v":21331401,"vw":68.964229},{"c":70.78,"h":71.36,"l":70.335,"n":119746,"o":70.55,"t":"2026-10-02T04:00:00Z","v":18664011,"vw":70.802318},{"c":70.39,"h":71.05,"l":69.92,"n":65154,"o":70.78,"t":"2026-10-05T04:00:00Z","v":9794142,"vw":70.473095},{"c":70.07,"h":70.995,"l":69.91,"n":68533,"o":70.5,"t":"2026-10-06T04:00:00Z","v":10558274,"vw":70.368142},{"c":68.89,"h":69.42,"l":68.485,"n":119709,"o":69.27,"t":"2026-10-07T04:00:00Z","v":20347897,"vw":68.868843},{"c":69.59,"h":69.795,"l":68.44,"n":114183,"o":68.66,"t":"2026-10-08T04:00:00Z","v":18922552,"vw":69.295075},{"c":69.01,"h":69.62,"l":68.9,"n":69175,"o":69.38,"t":"2026-10-09T04:00:00Z","v":15114997,"vw":69.114966},{"c":69.56,"h":69.91,"l":69.02,"n":47124,"o":69.02,"t":"2026-10-12T04:00:00Z","v":7099137,"vw":69.56239},{"c":69.06,"h":70.21,"l":68.745,"n":81507,"o":69.79,"t":"2026-10-13T04:00:00Z","v":12195083,"vw":69.136648},{"c":68.54,"h":68.865,"l":67.79,"n":111191,"o":68.18,"t":"2026-10-14T04:00:00Z","v":19912431,"vw":68.33285},{"c":69.75,"h":70,"l":68.725,"n":98926,"o":69,"t":"2026-10-15T04:00:00Z","v":17153189,"vw":69.466653}],"volatilityBars":[{"c":67.78,"h":67.78,"l":67.78,"n":3,"o":67.78,"t":"2026-10-08T10:30:00Z","v":395,"vw":67.78},{"c":68.61,"h":68.63,"l":68.61,"n":10,"o":68.63,"t":"2026-10-08T11:45:00Z","v":820,"vw":68.61375},{"c":68.391,"h":68.64,"l":68.391,"n":72,"o":68.62,"t":"2026-10-08T12:00:00Z","v":9061,"vw":68.530394},{"c":68.6,"h":68.6,"l":68.6,"n":4,"o":68.6,"t":"2026-10-08T12:15:00Z","v":259,"vw":68.6},{"c":68.53,"h":68.54,"l":68.53,"n":6,"o":68.54,"t":"2026-10-08T12:45:00Z","v":2704,"vw":68.533726},{"c":68.54,"h":68.54,"l":68.54,"n":9,"o":68.54,"t":"2026-10-08T13:00:00Z","v":252,"vw":68.54},{"c":68.64,"h":68.64,"l":68.64,"n":39,"o":68.64,"t":"2026-10-08T13:15:00Z","v":4183,"vw":68.64},{"c":68.785,"h":68.83,"l":68.585,"n":11007,"o":68.76,"t":"2026-10-08T13:30:00Z","v":1132001,"vw":68.721957},{"c":69.0088,"h":69.15,"l":68.765,"n":8765,"o":68.78,"t":"2026-10-08T13:45:00Z","v":1212989,"vw":69.031994},{"c":68.94,"h":69.125,"l":68.94,"n":2860,"o":69.01,"t":"2026-10-08T14:00:00Z","v":348590,"vw":69.041446},{"c":68.81,"h":68.975,"l":68.73,"n":2094,"o":68.94,"t":"2026-10-08T14:15:00Z","v":293154,"vw":68.881735},{"c":68.855,"h":68.91,"l":68.75,"n":2265,"o":68.815,"t":"2026-10-08T14:30:00Z","v":275083,"vw":68.81363},{"c":68.555,"h":68.865,"l":68.55,"n":6144,"o":68.855,"t":"2026-10-08T14:45:00Z","v":898385,"vw":68.718178},{"c":68.485,"h":68.635,"l":68.48,"n":2811,"o":68.555,"t":"2026-10-08T15:00:00Z","v":595501,"vw":68.557694},{"c":68.575,"h":68.575,"l":68.44,"n":2127,"o":68.485,"t":"2026-10-08T15:15:00Z","v":204787,"vw":68.495016},{"c":68.65,"h":68.665,"l":68.495,"n":2111,"o":68.58,"t":"2026-10-08T15:30:00Z","v":273240,"vw":68.591553},{"c":68.645,"h":68.71,"l":68.58,"n":2691,"o":68.66,"t":"2026-10-08T15:45:00Z","v":423429,"vw":68.641287},{"c":68.825,"h":68.825,"l":68.61,"n":2251,"o":68.645,"t":"2026-10-08T16:00:00Z","v":453131,"vw":68.703052},{"c":68.905,"h":69.24,"l":68.825,"n":3760,"o":68.825,"t":"2026-10-08T16:15:00Z","v":555763,"vw":68.991449},{"c":68.9,"h":68.96,"l":68.845,"n":2370,"o":68.905,"t":"2026-10-08T16:30:00Z","v":407306,"vw":68.901007},{"c":69.265,"h":69.27,"l":68.865,"n":4491,"o":68.905,"t":"2026-10-08T16:45:00Z","v":608355,"vw":69.12689},{"c":69.465,"h":69.535,"l":69.16,"n":8618,"o":69.265,"t":"2026-10-08T17:00:00Z","v":1604658,"vw":69.323848},{"c":69.625,"h":69.79,"l":69.42,"n":11928,"o":69.455,"t":"2026-10-08T17:15:00Z","v":2707565,"vw":69.649924},{"c":69.735,"h":69.76,"l":69.565,"n":4788,"o":69.625,"t":"2026-10-08T17:30:00Z","v":866518,"vw":69.676495},{"c":69.655,"h":69.785,"l":69.61,"n":4669,"o":69.735,"t":"2026-10-08T17:45:00Z","v":916961,"vw":69.691004},{"c":69.72,"h":69.795,"l":69.65,"n":2620,"o":69.66,"t":"2026-10-08T18:00:00Z","v":403008,"vw":69.71934},{"c":69.595,"h":69.78,"l":69.56,"n":3674,"o":69.715,"t":"2026-10-08T18:15:00Z","v":584075,"vw":69.681122},{"c":69.605,"h":69.69,"l":69.575,"n":4982,"o":69.595,"t":"2026-10-08T18:30:00Z","v":876244,"vw":69.648291},{"c":69.575,"h":69.665,"l":69.56,"n":2177,"o":69.605,"t":"2026-10-08T18:45:00Z","v":391035,"vw":69.623942},{"c":69.6,"h":69.62,"l":69.525,"n":1468,"o":69.58,"t":"2026-10-08T19:00:00Z","v":207468,"vw":69.58375},{"c":69.615,"h":69.665,"l":69.565,"n":1889,"o":69.595,"t":"2026-10-08T19:15:00Z","v":272841,"vw":69.617841},{"c":69.505,"h":69.625,"l":69.45,"n":2565,"o":69.62,"t":"2026-10-08T19:30:00Z","v":327830,"vw":69.523819},{"c":69.625,"h":69.665,"l":69.51,"n":7769,"o":69.515,"t":"2026-10-08T19:45:00Z","v":1465700,"vw":69.608516},{"c":69.61,"h":69.625,"l":69.59,"n":126,"o":69.59,"t":"2026-10-08T20:00:00Z","v":194196,"vw":69.590093},{"c":69.68,"h":69.68,"l":69.59,"n":20,"o":69.59,"t":"2026-10-08T20:15:00Z","v":6046,"vw":69.600564},{"c":69.65,"h":69.65,"l":69.6,"n":10,"o":69.6024,"t":"2026-10-08T20:30:00Z","v":2201,"vw":69.625988},{"c":69.73,"h":69.73,"l":69.64,"n":10,"o":69.64,"t":"2026-10-08T20:45:00Z","v":4515,"vw":69.710327},{"c":69.57,"h":69.59,"l":69.57,"n":60,"o":69.59,"t":"2026-10-08T21:00:00Z","v":5021,"vw":69.584149},{"c":69.57,"h":69.57,"l":69.57,"n":1,"o":69.57,"t":"2026-10-08T21:15:00Z","v":1724,"vw":69.57},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-08T22:15:00Z","v":200,"vw":69.6},{"c":69.6528,"h":69.6528,"l":69.6528,"n":1,"o":69.6528,"t":"2026-10-08T23:30:00Z","v":500,"vw":69.6528},{"c":69.59,"h":69.59,"l":69.59,"n":4,"o":69.59,"t":"2026-10-08T23:45:00Z","v":1348,"vw":69.59},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-09T08:00:00Z","v":730,"vw":69.8},{"c":69.6961,"h":69.6961,"l":69.66,"n":3,"o":69.66,"t":"2026-10-09T11:45:00Z","v":275,"vw":69.67805},{"c":69.595,"h":69.75,"l":69.57,"n":27,"o":69.75,"t":"2026-10-09T12:45:00Z","v":1574,"vw":69.590456},{"c":69.59,"h":69.59,"l":69.59,"n":1,"o":69.59,"t":"2026-10-09T13:00:00Z","v":240,"vw":69.59},{"c":69.095,"h":69.62,"l":69.06,"n":6162,"o":69.38,"t":"2026-10-09T13:30:00Z","v":622309,"vw":69.294475},{"c":69.13,"h":69.14,"l":68.91,"n":5107,"o":69.1,"t":"2026-10-09T13:45:00Z","v":604057,"vw":69.046833},{"c":69.065,"h":69.24,"l":69.02,"n":4393,"o":69.13,"t":"2026-10-09T14:00:00Z","v":604330,"vw":69.128856},{"c":69.18,"h":69.215,"l":69.035,"n":2196,"o":69.07,"t":"2026-10-09T14:15:00Z","v":246839,"vw":69.137675},{"c":69.085,"h":69.185,"l":68.97,"n":2335,"o":69.185,"t":"2026-10-09T14:30:00Z","v":278578,"vw":69.04868},{"c":69.105,"h":69.21,"l":69.07,"n":1933,"o":69.08,"t":"2026-10-09T14:45:00Z","v":271454,"vw":69.113825},{"c":69.235,"h":69.25,"l":69.065,"n":2848,"o":69.1,"t":"2026-10-09T15:00:00Z","v":471068,"vw":69.157913},{"c":69.07,"h":69.275,"l":69.05,"n":2425,"o":69.235,"t":"2026-10-09T15:15:00Z","v":396073,"vw":69.15522},{"c":68.995,"h":69.09,"l":68.9,"n":2266,"o":69.075,"t":"2026-10-09T15:30:00Z","v":269698,"vw":69.000633},{"c":69.02,"h":69.04,"l":68.965,"n":1572,"o":69,"t":"2026-10-09T15:45:00Z","v":166565,"vw":69.002123},{"c":69.05,"h":69.07,"l":69.005,"n":1899,"o":69.02,"t":"2026-10-09T16:00:00Z","v":250500,"vw":69.040961},{"c":69.07,"h":69.15,"l":69.04,"n":1486,"o":69.05,"t":"2026-10-09T16:15:00Z","v":170419,"vw":69.100331},{"c":69.125,"h":69.14,"l":69.06,"n":1690,"o":69.075,"t":"2026-10-09T16:30:00Z","v":218370,"vw":69.1063},{"c":69.12,"h":69.155,"l":69.075,"n":1490,"o":69.125,"t":"2026-10-09T16:45:00Z","v":168283,"vw":69.113785},{"c":69.065,"h":69.125,"l":69.035,"n":3043,"o":69.125,"t":"2026-10-09T17:00:00Z","v":5111775,"vw":69.087114},{"c":69.095,"h":69.14,"l":69.05,"n":2033,"o":69.07,"t":"2026-10-09T17:15:00Z","v":287394,"vw":69.09604},{"c":69.195,"h":69.2,"l":69.075,"n":2196,"o":69.095,"t":"2026-10-09T17:30:00Z","v":358437,"vw":69.128292},{"c":69.16,"h":69.21,"l":69.14,"n":1774,"o":69.195,"t":"2026-10-09T17:45:00Z","v":428063,"vw":69.168351},{"c":69.05,"h":69.17,"l":69.045,"n":1472,"o":69.16,"t":"2026-10-09T18:00:00Z","v":194919,"vw":69.110264},{"c":69.06,"h":69.07,"l":69.025,"n":1027,"o":69.05,"t":"2026-10-09T18:15:00Z","v":133504,"vw":69.045549},{"c":69.11,"h":69.14,"l":69.045,"n":1588,"o":69.055,"t":"2026-10-09T18:30:00Z","v":232151,"vw":69.08245},{"c":69.265,"h":69.275,"l":69.09,"n":1846,"o":69.105,"t":"2026-10-09T18:45:00Z","v":248203,"vw":69.185387},{"c":69.2035,"h":69.295,"l":69.185,"n":2809,"o":69.26,"t":"2026-10-09T19:00:00Z","v":491549,"vw":69.240583},{"c":69.16,"h":69.2,"l":69.125,"n":2302,"o":69.2,"t":"2026-10-09T19:15:00Z","v":398278,"vw":69.170012},{"c":69.06,"h":69.15,"l":69.05,"n":2630,"o":69.15,"t":"2026-10-09T19:30:00Z","v":416814,"vw":69.102889},{"c":69.055,"h":69.11,"l":69,"n":6818,"o":69.055,"t":"2026-10-09T19:45:00Z","v":1229503,"vw":69.066504},{"c":68.92,"h":69.04,"l":68.9,"n":511,"o":69.01,"t":"2026-10-09T20:00:00Z","v":462924,"vw":69.000485},{"c":69.01,"h":69.01,"l":68.96,"n":57,"o":68.96,"t":"2026-10-09T20:15:00Z","v":13208,"vw":68.96761},{"c":69.14,"h":69.15,"l":69.0421,"n":120,"o":69.0421,"t":"2026-10-09T20:30:00Z","v":22087,"vw":69.133518},{"c":69.11,"h":69.31,"l":69.1,"n":237,"o":69.13,"t":"2026-10-09T20:45:00Z","v":55460,"vw":69.20404},{"c":69.105,"h":69.13,"l":69.09,"n":75,"o":69.13,"t":"2026-10-09T21:00:00Z","v":7118,"vw":69.102103},{"c":69.01,"h":69.03,"l":69.01,"n":10,"o":69.03,"t":"2026-10-09T21:15:00Z","v":6888,"vw":69.016603},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-09T21:45:00Z","v":115,"vw":69},{"c":69.06,"h":69.06,"l":69.06,"n":2,"o":69.06,"t":"2026-10-09T22:15:00Z","v":101,"vw":69.06},{"c":68.97,"h":69,"l":68.97,"n":14,"o":69,"t":"2026-10-09T22:45:00Z","v":2352,"vw":68.979438},{"c":69.03,"h":69.03,"l":69.03,"n":1,"o":69.03,"t":"2026-10-09T23:15:00Z","v":756,"vw":69.03},{"c":69.38,"h":69.38,"l":69.38,"n":1,"o":69.38,"t":"2026-10-12T08:00:00Z","v":284,"vw":69.38},{"c":69.16,"h":69.16,"l":69.16,"n":1,"o":69.16,"t":"2026-10-12T10:45:00Z","v":184,"vw":69.16},{"c":68.98,"h":69.06,"l":68.98,"n":33,"o":69.06,"t":"2026-10-12T12:30:00Z","v":1068,"vw":69.03},{"c":68.9609,"h":68.9609,"l":68.9609,"n":1,"o":68.9609,"t":"2026-10-12T13:00:00Z","v":159,"vw":68.9609},{"c":69.11,"h":69.11,"l":68.92,"n":5,"o":68.92,"t":"2026-10-12T13:15:00Z","v":736,"vw":68.974895},{"c":69.385,"h":69.55,"l":69.02,"n":5293,"o":69.02,"t":"2026-10-12T13:30:00Z","v":598742,"vw":69.401737},{"c":69.205,"h":69.44,"l":69.1,"n":2228,"o":69.42,"t":"2026-10-12T13:45:00Z","v":209480,"vw":69.280783},{"c":69.37,"h":69.465,"l":69.175,"n":2253,"o":69.2,"t":"2026-10-12T14:00:00Z","v":262114,"vw":69.299743},{"c":69.36,"h":69.41,"l":69.25,"n":1462,"o":69.365,"t":"2026-10-12T14:15:00Z","v":158328,"vw":69.324658},{"c":69.39,"h":69.44,"l":69.305,"n":1418,"o":69.36,"t":"2026-10-12T14:30:00Z","v":166025,"vw":69.387177},{"c":69.515,"h":69.57,"l":69.4,"n":1950,"o":69.4,"t":"2026-10-12T14:45:00Z","v":254746,"vw":69.491119},{"c":69.5,"h":69.57,"l":69.36,"n":3288,"o":69.52,"t":"2026-10-12T15:00:00Z","v":562039,"vw":69.456242},{"c":69.605,"h":69.625,"l":69.465,"n":1483,"o":69.505,"t":"2026-10-12T15:15:00Z","v":266678,"vw":69.508441},{"c":69.73,"h":69.775,"l":69.595,"n":1518,"o":69.6,"t":"2026-10-12T15:30:00Z","v":200017,"vw":69.68464},{"c":69.685,"h":69.74,"l":69.65,"n":812,"o":69.74,"t":"2026-10-12T15:45:00Z","v":93824,"vw":69.690221},{"c":69.725,"h":69.76,"l":69.66,"n":792,"o":69.695,"t":"2026-10-12T16:00:00Z","v":121961,"vw":69.7117},{"c":69.775,"h":69.79,"l":69.72,"n":835,"o":69.73,"t":"2026-10-12T16:15:00Z","v":243137,"vw":69.767204},{"c":69.82,"h":69.855,"l":69.77,"n":772,"o":69.775,"t":"2026-10-12T16:30:00Z","v":105687,"vw":69.811086},{"c":69.82,"h":69.86,"l":69.8,"n":902,"o":69.81,"t":"2026-10-12T16:45:00Z","v":94115,"vw":69.834972},{"c":69.865,"h":69.865,"l":69.775,"n":986,"o":69.815,"t":"2026-10-12T17:00:00Z","v":119897,"vw":69.816823},{"c":69.795,"h":69.91,"l":69.79,"n":1280,"o":69.86,"t":"2026-10-12T17:15:00Z","v":223292,"vw":69.848818},{"c":69.7901,"h":69.805,"l":69.72,"n":1194,"o":69.795,"t":"2026-10-12T17:30:00Z","v":222683,"vw":69.763841},{"c":69.85,"h":69.86,"l":69.775,"n":879,"o":69.785,"t":"2026-10-12T17:45:00Z","v":108396,"vw":69.807393},{"c":69.745,"h":69.865,"l":69.7322,"n":827,"o":69.85,"t":"2026-10-12T18:00:00Z","v":82916,"vw":69.796447},{"c":69.795,"h":69.8,"l":69.71,"n":936,"o":69.745,"t":"2026-10-12T18:15:00Z","v":167674,"vw":69.74977},{"c":69.765,"h":69.825,"l":69.745,"n":591,"o":69.8,"t":"2026-10-12T18:30:00Z","v":67673,"vw":69.783558},{"c":69.765,"h":69.775,"l":69.73,"n":808,"o":69.765,"t":"2026-10-12T18:45:00Z","v":86482,"vw":69.746699},{"c":69.775,"h":69.81,"l":69.74,"n":1323,"o":69.77,"t":"2026-10-12T19:00:00Z","v":93955,"vw":69.775721},{"c":69.755,"h":69.785,"l":69.705,"n":911,"o":69.78,"t":"2026-10-12T19:15:00Z","v":104161,"vw":69.751963},{"c":69.605,"h":69.755,"l":69.595,"n":2265,"o":69.755,"t":"2026-10-12T19:30:00Z","v":294405,"vw":69.653933},{"c":69.5,"h":69.605,"l":69.425,"n":8522,"o":69.6,"t":"2026-10-12T19:45:00Z","v":1731095,"vw":69.499957},{"c":69.575,"h":69.575,"l":69.56,"n":23,"o":69.56,"t":"2026-10-12T20:00:00Z","v":225587,"vw":69.560024},{"c":69.66,"h":69.66,"l":69.59,"n":194,"o":69.59,"t":"2026-10-12T20:15:00Z","v":6044,"vw":69.601388},{"c":69.36,"h":69.6,"l":69.36,"n":178,"o":69.6,"t":"2026-10-12T20:30:00Z","v":23078,"vw":69.448205},{"c":69.46,"h":69.52,"l":69.46,"n":11,"o":69.52,"t":"2026-10-12T20:45:00Z","v":1476,"vw":69.474286},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-12T21:00:00Z","v":164,"vw":69.46},{"c":69.43,"h":69.43,"l":69.43,"n":86,"o":69.43,"t":"2026-10-12T21:30:00Z","v":2617,"vw":69.43},{"c":69.5,"h":69.5,"l":69.5,"n":16,"o":69.5,"t":"2026-10-12T22:15:00Z","v":280,"vw":69.5},{"c":69.5,"h":69.5,"l":69.5,"n":85,"o":69.5,"t":"2026-10-12T22:30:00Z","v":2053,"vw":69.5},{"c":69.39,"h":69.451,"l":69.39,"n":14,"o":69.431,"t":"2026-10-12T22:45:00Z","v":2195,"vw":69.424136},{"c":69.44,"h":69.44,"l":69.44,"n":12,"o":69.44,"t":"2026-10-12T23:15:00Z","v":1758,"vw":69.44},{"c":69.44,"h":69.46,"l":69.44,"n":5,"o":69.46,"t":"2026-10-12T23:45:00Z","v":1015,"vw":69.442649},{"c":69.55,"h":69.55,"l":69.4,"n":7,"o":69.5,"t":"2026-10-13T08:00:00Z","v":1068,"vw":69.51},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-13T08:15:00Z","v":387,"vw":69.55},{"c":69.74,"h":69.74,"l":69.74,"n":2,"o":69.74,"t":"2026-10-13T08:30:00Z","v":210,"vw":69.74},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-10-13T09:15:00Z","v":105,"vw":69.74},{"c":69.62,"h":69.62,"l":69.51,"n":9,"o":69.51,"t":"2026-10-13T10:30:00Z","v":4270,"vw":69.52619},{"c":69.48,"h":69.68,"l":69.48,"n":179,"o":69.68,"t":"2026-10-13T10:45:00Z","v":7821,"vw":69.554237},{"c":69.75,"h":69.75,"l":69.32,"n":38,"o":69.408,"t":"2026-10-13T11:00:00Z","v":18766,"vw":69.52514},{"c":69.81,"h":69.82,"l":69.81,"n":106,"o":69.8126,"t":"2026-10-13T11:45:00Z","v":4378,"vw":69.813568},{"c":69.75,"h":69.76,"l":69.75,"n":68,"o":69.75,"t":"2026-10-13T12:00:00Z","v":1601,"vw":69.757143},{"c":69.65,"h":69.65,"l":69.65,"n":64,"o":69.65,"t":"2026-10-13T12:15:00Z","v":1437,"vw":69.65},{"c":69.8,"h":69.8,"l":69.8,"n":3,"o":69.8,"t":"2026-10-13T12:30:00Z","v":240,"vw":69.8},{"c":69.88,"h":69.88,"l":69.815,"n":9,"o":69.815,"t":"2026-10-13T12:45:00Z","v":2000,"vw":69.848378},{"c":69.8778,"h":69.8778,"l":69.81,"n":13,"o":69.81,"t":"2026-10-13T13:00:00Z","v":888,"vw":69.85544},{"c":69.8,"h":69.8,"l":69.65,"n":379,"o":69.75,"t":"2026-10-13T13:15:00Z","v":23691,"vw":69.72061},{"c":69.79,"h":70.21,"l":69.715,"n":10311,"o":69.79,"t":"2026-10-13T13:30:00Z","v":1186832,"vw":69.935974},{"c":69.08,"h":69.835,"l":69.065,"n":6789,"o":69.79,"t":"2026-10-13T13:45:00Z","v":768317,"vw":69.33399},{"c":68.985,"h":69.075,"l":68.81,"n":6812,"o":69.075,"t":"2026-10-13T14:00:00Z","v":953601,"vw":68.930612},{"c":69.22,"h":69.225,"l":68.93,"n":3560,"o":68.97,"t":"2026-10-13T14:15:00Z","v":490443,"vw":69.081868},{"c":69.1,"h":69.27,"l":69.05,"n":2147,"o":69.23,"t":"2026-10-13T14:30:00Z","v":282420,"vw":69.121192},{"c":69.14,"h":69.245,"l":69.07,"n":1581,"o":69.095,"t":"2026-10-13T14:45:00Z","v":207140,"vw":69.155937},{"c":69.22,"h":69.2877,"l":69.135,"n":926,"o":69.145,"t":"2026-10-13T15:00:00Z","v":119817,"vw":69.204207},{"c":69.24,"h":69.29,"l":69.1843,"n":981,"o":69.21,"t":"2026-10-13T15:15:00Z","v":107483,"vw":69.236096},{"c":69.17,"h":69.285,"l":69.17,"n":2220,"o":69.24,"t":"2026-10-13T15:30:00Z","v":391416,"vw":69.221397},{"c":69.04,"h":69.17,"l":69.005,"n":3109,"o":69.17,"t":"2026-10-13T15:45:00Z","v":469880,"vw":69.060497},{"c":68.88,"h":69.04,"l":68.825,"n":3772,"o":69.04,"t":"2026-10-13T16:00:00Z","v":540400,"vw":68.922862},{"c":68.825,"h":68.905,"l":68.815,"n":2022,"o":68.885,"t":"2026-10-13T16:15:00Z","v":257865,"vw":68.854146},{"c":68.835,"h":68.845,"l":68.745,"n":2239,"o":68.825,"t":"2026-10-13T16:30:00Z","v":290007,"vw":68.799205},{"c":68.865,"h":68.91,"l":68.805,"n":1688,"o":68.84,"t":"2026-10-13T16:45:00Z","v":241365,"vw":68.860841},{"c":68.885,"h":68.93,"l":68.805,"n":1011,"o":68.86,"t":"2026-10-13T17:00:00Z","v":180209,"vw":68.870191},{"c":68.91,"h":68.955,"l":68.86,"n":2165,"o":68.885,"t":"2026-10-13T17:15:00Z","v":299693,"vw":68.894342},{"c":68.99,"h":68.99,"l":68.89,"n":1068,"o":68.905,"t":"2026-10-13T17:30:00Z","v":223950,"vw":68.925288},{"c":68.865,"h":68.99,"l":68.835,"n":2168,"o":68.99,"t":"2026-10-13T17:45:00Z","v":359498,"vw":68.887861},{"c":68.995,"h":69.09,"l":68.855,"n":2664,"o":68.86,"t":"2026-10-13T18:00:00Z","v":478868,"vw":68.986012},{"c":69.04,"h":69.04,"l":68.965,"n":1334,"o":69,"t":"2026-10-13T18:15:00Z","v":197262,"vw":69.005827},{"c":69.07,"h":69.085,"l":68.97,"n":1679,"o":69.04,"t":"2026-10-13T18:30:00Z","v":216690,"vw":69.022503},{"c":69.04,"h":69.08,"l":68.98,"n":1953,"o":69.065,"t":"2026-10-13T18:45:00Z","v":300561,"vw":69.021483},{"c":69.08,"h":69.095,"l":69.01,"n":1955,"o":69.045,"t":"2026-10-13T19:00:00Z","v":273038,"vw":69.058212},{"c":69.065,"h":69.13,"l":69.055,"n":2037,"o":69.085,"t":"2026-10-13T19:15:00Z","v":314508,"vw":69.085004},{"c":69.155,"h":69.22,"l":69.045,"n":3573,"o":69.06,"t":"2026-10-13T19:30:00Z","v":585378,"vw":69.152571},{"c":69.06,"h":69.25,"l":69.02,"n":9155,"o":69.155,"t":"2026-10-13T19:45:00Z","v":1992936,"vw":69.122603},{"c":68.96,"h":69.06,"l":68.96,"n":183,"o":69.06,"t":"2026-10-13T20:00:00Z","v":293123,"vw":69.056685},{"c":68.93,"h":68.96,"l":68.93,"n":19,"o":68.96,"t":"2026-10-13T20:30:00Z","v":57361,"vw":68.946118},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-13T21:30:00Z","v":160,"vw":68.97},{"c":68.96,"h":68.96,"l":68.96,"n":18,"o":68.96,"t":"2026-10-13T22:15:00Z","v":1010,"vw":68.96},{"c":68.91,"h":68.91,"l":68.91,"n":2,"o":68.91,"t":"2026-10-13T23:45:00Z","v":191,"vw":68.91},{"c":69.06,"h":69.06,"l":69.06,"n":1,"o":69.06,"t":"2026-10-14T08:15:00Z","v":200,"vw":69.06},{"c":69.07,"h":69.07,"l":69.07,"n":4,"o":69.07,"t":"2026-10-14T10:45:00Z","v":215,"vw":69.07},{"c":69.23,"h":69.23,"l":69.23,"n":1,"o":69.23,"t":"2026-10-14T11:00:00Z","v":200,"vw":69.23},{"c":69.06,"h":69.09,"l":69.06,"n":193,"o":69.09,"t":"2026-10-14T11:30:00Z","v":5415,"vw":69.086717},{"c":69.11,"h":69.11,"l":69.04,"n":11,"o":69.061,"t":"2026-10-14T12:00:00Z","v":1030,"vw":69.09378},{"c":69.16,"h":69.16,"l":69.05,"n":29,"o":69.11,"t":"2026-10-14T12:15:00Z","v":2465,"vw":69.141773},{"c":68.0378,"h":69.04,"l":68,"n":972,"o":69.04,"t":"2026-10-14T12:30:00Z","v":79003,"vw":68.26363},{"c":67.98,"h":68.1843,"l":67.95,"n":647,"o":68.028,"t":"2026-10-14T12:45:00Z","v":45848,"vw":68.028419},{"c":68.02,"h":68.0652,"l":67.95,"n":208,"o":68.0586,"t":"2026-10-14T13:00:00Z","v":16556,"vw":68.028642},{"c":68.18,"h":68.18,"l":67.97,"n":214,"o":68,"t":"2026-10-14T13:15:00Z","v":24717,"vw":68.043088},{"c":68.03,"h":68.22,"l":67.89,"n":19932,"o":68.18,"t":"2026-10-14T13:30:00Z","v":3072622,"vw":68.026565},{"c":67.94,"h":68.09,"l":67.79,"n":8613,"o":68.025,"t":"2026-10-14T13:45:00Z","v":1483339,"vw":67.895688},{"c":68.045,"h":68.08,"l":67.885,"n":7568,"o":67.93,"t":"2026-10-14T14:00:00Z","v":1289478,"vw":67.990488},{"c":68.45,"h":68.47,"l":68,"n":4276,"o":68.045,"t":"2026-10-14T14:15:00Z","v":658644,"vw":68.194474},{"c":68.62,"h":68.66,"l":68.425,"n":3908,"o":68.45,"t":"2026-10-14T14:30:00Z","v":525343,"vw":68.512751},{"c":68.655,"h":68.69,"l":68.47,"n":3745,"o":68.62,"t":"2026-10-14T14:45:00Z","v":612560,"vw":68.576954},{"c":68.57,"h":68.655,"l":68.515,"n":2480,"o":68.655,"t":"2026-10-14T15:00:00Z","v":352277,"vw":68.572419},{"c":68.675,"h":68.69,"l":68.555,"n":1979,"o":68.57,"t":"2026-10-14T15:15:00Z","v":248374,"vw":68.636015},{"c":68.765,"h":68.865,"l":68.665,"n":3784,"o":68.675,"t":"2026-10-14T15:30:00Z","v":566504,"vw":68.775443},{"c":68.835,"h":68.86,"l":68.7303,"n":2576,"o":68.765,"t":"2026-10-14T15:45:00Z","v":319031,"vw":68.816065},{"c":68.66,"h":68.85,"l":68.625,"n":2079,"o":68.85,"t":"2026-10-14T16:00:00Z","v":317058,"vw":68.70541},{"c":68.65,"h":68.68,"l":68.51,"n":2786,"o":68.66,"t":"2026-10-14T16:15:00Z","v":362583,"vw":68.601668},{"c":68.565,"h":68.7,"l":68.565,"n":2541,"o":68.645,"t":"2026-10-14T16:30:00Z","v":307736,"vw":68.645651},{"c":68.54,"h":68.62,"l":68.495,"n":2321,"o":68.56,"t":"2026-10-14T16:45:00Z","v":437142,"vw":68.563331},{"c":68.435,"h":68.575,"l":68.41,"n":1608,"o":68.54,"t":"2026-10-14T17:00:00Z","v":184592,"vw":68.470424},{"c":68.47,"h":68.535,"l":68.39,"n":1908,"o":68.435,"t":"2026-10-14T17:15:00Z","v":273471,"vw":68.459096},{"c":68.34,"h":68.48,"l":68.325,"n":2033,"o":68.46,"t":"2026-10-14T17:30:00Z","v":432985,"vw":68.436154},{"c":68.33,"h":68.405,"l":68.275,"n":1764,"o":68.34,"t":"2026-10-14T17:45:00Z","v":272956,"vw":68.344919},{"c":68.33,"h":68.37,"l":68.26,"n":2527,"o":68.33,"t":"2026-10-14T18:00:00Z","v":409314,"vw":68.30705},{"c":68.405,"h":68.43,"l":68.295,"n":1692,"o":68.33,"t":"2026-10-14T18:15:00Z","v":392586,"vw":68.370843},{"c":68.375,"h":68.41,"l":68.305,"n":1633,"o":68.405,"t":"2026-10-14T18:30:00Z","v":721462,"vw":68.353359},{"c":68.32,"h":68.37,"l":68.275,"n":1842,"o":68.37,"t":"2026-10-14T18:45:00Z","v":387750,"vw":68.312515},{"c":68.475,"h":68.49,"l":68.285,"n":3565,"o":68.31,"t":"2026-10-14T19:00:00Z","v":651374,"vw":68.404338},{"c":68.465,"h":68.48,"l":68.38,"n":4501,"o":68.47,"t":"2026-10-14T19:15:00Z","v":841699,"vw":68.440755},{"c":68.38,"h":68.475,"l":68.29,"n":4477,"o":68.46,"t":"2026-10-14T19:30:00Z","v":784971,"vw":68.350974},{"c":68.59,"h":68.615,"l":68.33,"n":11976,"o":68.37,"t":"2026-10-14T19:45:00Z","v":2863335,"vw":68.527897},{"c":68.7,"h":68.7,"l":68.54,"n":46,"o":68.54,"t":"2026-10-14T20:00:00Z","v":808441,"vw":68.544896},{"c":68.61,"h":68.61,"l":68.45,"n":96,"o":68.51,"t":"2026-10-14T20:45:00Z","v":39237,"vw":68.484085},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-14T21:45:00Z","v":100,"vw":68.5},{"c":68.54,"h":68.54,"l":68.5162,"n":2,"o":68.5162,"t":"2026-10-14T22:30:00Z","v":300,"vw":68.532067},{"c":68.52,"h":68.53,"l":68.52,"n":5,"o":68.53,"t":"2026-10-14T23:00:00Z","v":352,"vw":68.526706},{"c":68.6,"h":68.6,"l":68.58,"n":6,"o":68.58,"t":"2026-10-14T23:30:00Z","v":2203,"vw":68.591182},{"c":68.95,"h":69.16,"l":68.9,"n":9,"o":69.16,"t":"2026-10-15T08:00:00Z","v":1377,"vw":69.103708},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-15T09:45:00Z","v":100,"vw":68.85},{"c":68.97,"h":68.97,"l":68.97,"n":16,"o":68.97,"t":"2026-10-15T11:00:00Z","v":650,"vw":68.97},{"c":69.0246,"h":69.03,"l":69.02,"n":12,"o":69.02,"t":"2026-10-15T11:30:00Z","v":8800,"vw":69.022643},{"c":68.9,"h":69.03,"l":68.9,"n":102,"o":69.0209,"t":"2026-10-15T11:45:00Z","v":7979,"vw":69.019548},{"c":68.87,"h":68.9,"l":68.87,"n":90,"o":68.9,"t":"2026-10-15T12:00:00Z","v":3559,"vw":68.88543},{"c":69.03,"h":69.03,"l":68.8,"n":27,"o":68.8,"t":"2026-10-15T12:30:00Z","v":1045,"vw":68.88625},{"c":69,"h":69,"l":68.99,"n":30,"o":68.99,"t":"2026-10-15T12:45:00Z","v":4243,"vw":68.997395},{"c":68.906,"h":68.97,"l":68.9,"n":101,"o":68.91,"t":"2026-10-15T13:00:00Z","v":5669,"vw":68.920801},{"c":69.05,"h":69.13,"l":68.91,"n":45,"o":68.91,"t":"2026-10-15T13:15:00Z","v":10424,"vw":69.10892},{"c":68.805,"h":69.19,"l":68.795,"n":17725,"o":69,"t":"2026-10-15T13:30:00Z","v":2387613,"vw":68.980797},{"c":69.225,"h":69.345,"l":68.725,"n":10482,"o":68.81,"t":"2026-10-15T13:45:00Z","v":1160133,"vw":69.058016},{"c":69.56,"h":69.655,"l":69.105,"n":8035,"o":69.22,"t":"2026-10-15T14:00:00Z","v":1173715,"vw":69.438223},{"c":69.63,"h":69.685,"l":69.41,"n":4294,"o":69.565,"t":"2026-10-15T14:15:00Z","v":754711,"vw":69.534024},{"c":69.875,"h":70,"l":69.65,"n":6794,"o":69.65,"t":"2026-10-15T14:30:00Z","v":1122561,"vw":69.858029},{"c":69.65,"h":69.87,"l":69.625,"n":5086,"o":69.87,"t":"2026-10-15T14:45:00Z","v":1222370,"vw":69.730202},{"c":69.39,"h":69.765,"l":69.375,"n":4324,"o":69.65,"t":"2026-10-15T15:00:00Z","v":1187510,"vw":69.574382},{"c":69.275,"h":69.4,"l":69.215,"n":3277,"o":69.39,"t":"2026-10-15T15:15:00Z","v":663615,"vw":69.318429},{"c":69.44,"h":69.47,"l":69.26,"n":2698,"o":69.28,"t":"2026-10-15T15:30:00Z","v":401471,"vw":69.361047},{"c":69.38,"h":69.53,"l":69.32,"n":1499,"o":69.46,"t":"2026-10-15T15:45:00Z","v":179010,"vw":69.424534},{"c":69.395,"h":69.42,"l":69.3,"n":2122,"o":69.395,"t":"2026-10-15T16:00:00Z","v":701753,"vw":69.370317},{"c":69.48,"h":69.495,"l":69.35,"n":1955,"o":69.395,"t":"2026-10-15T16:15:00Z","v":276809,"vw":69.418594},{"c":69.515,"h":69.545,"l":69.42,"n":1317,"o":69.475,"t":"2026-10-15T16:30:00Z","v":143067,"vw":69.482135},{"c":69.59,"h":69.615,"l":69.475,"n":1504,"o":69.52,"t":"2026-10-15T16:45:00Z","v":221427,"vw":69.556605},{"c":69.605,"h":69.635,"l":69.6,"n":396,"o":69.61,"t":"2026-10-15T18:00:00Z","v":57190,"vw":69.610106},{"c":69.64,"h":69.7,"l":69.59,"n":2049,"o":69.605,"t":"2026-10-15T18:15:00Z","v":632252,"vw":69.641157},{"c":69.55,"h":69.675,"l":69.54,"n":1754,"o":69.63,"t":"2026-10-15T18:30:00Z","v":252532,"vw":69.586215},{"c":69.505,"h":69.63,"l":69.49,"n":2101,"o":69.55,"t":"2026-10-15T18:45:00Z","v":351953,"vw":69.559771},{"c":69.515,"h":69.54,"l":69.48,"n":2455,"o":69.505,"t":"2026-10-15T19:00:00Z","v":375290,"vw":69.509007},{"c":69.58,"h":69.67,"l":69.5,"n":3699,"o":69.515,"t":"2026-10-15T19:15:00Z","v":602184,"vw":69.59167},{"c":69.595,"h":69.69,"l":69.56,"n":2997,"o":69.575,"t":"2026-10-15T19:30:00Z","v":510469,"vw":69.616443},{"c":69.69,"h":69.78,"l":69.485,"n":11103,"o":69.595,"t":"2026-10-15T19:45:00Z","v":2323945,"vw":69.680338},{"c":69.8106,"h":69.89,"l":69.69,"n":32,"o":69.75,"t":"2026-10-15T20:00:00Z","v":364970,"vw":69.750293}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44311827232695905,"strike":89.3360578831687,"iv":3.167637771739943,"gamma":0.03143715506206077,"theta":-0.9329562352134485,"vega":0.006348634014562272,"rho":0.00017785012817941046,"breakevenPct":28.603931430893976},{"delta":0.15,"premium":0.1511402739357344,"strike":72.02850684839336,"iv":0.5565169810459482,"gamma":0.1290647790285517,"theta":-0.23434354301722676,"vega":0.00851181087556575,"rho":0.00027946992496531015,"breakevenPct":3.3935349679405435},{"delta":0.2,"premium":0.2061960003241373,"strike":71.38862769131035,"iv":0.4933768407824652,"gamma":0.15179751566449198,"theta":-0.2502402302761614,"vega":0.010001950652487426,"rho":0.0003729553591312818,"breakevenPct":2.5558062695844077},{"delta":0.25,"premium":0.2907994608389362,"strike":71.12830935126482,"iv":0.5068815396058232,"gamma":0.1635528620783421,"theta":-0.28709100533603715,"vega":0.011110156276726117,"rho":0.0004657744157280237,"breakevenPct":2.3041039786275395},{"delta":0.3,"premium":0.3754029213537351,"strike":70.86799101121927,"iv":0.5203862384291812,"gamma":0.17530820849219222,"theta":-0.3239417803959129,"vega":0.01221836190096481,"rho":0.0005585934723247655,"breakevenPct":2.052401687670671},{"delta":0.35,"premium":0.46000638186853404,"strike":70.60767267117375,"iv":0.5338909372525391,"gamma":0.18706355490604235,"theta":-0.3607925554557887,"vega":0.013326567525203505,"rho":0.0006514125289215074,"breakevenPct":1.8006993967138027},{"delta":0.4,"premium":0.22438315201115278,"strike":70.03341922760544,"iv":0.21942403549968065,"gamma":0.5156154638001252,"theta":-0.15754920464252528,"vega":0.014078942055519935,"rho":0.0007486305974404042,"breakevenPct":0.6405938061219838},{"delta":0.45,"premium":0.3064244465832532,"strike":69.88474494706449,"iv":0.22552122232916266,"gamma":0.4896782964388835,"theta":-0.16232319538017326,"vega":0.014076948989412898,"rho":0.0008422165150894284,"breakevenPct":0.5451455705118453},{"delta":0.5,"premium":0.41229547641963427,"strike":69.76443695861406,"iv":0.2558147738209817,"gamma":0.4384030317613089,"theta":-0.18364177093359,"vega":0.01405288739172281,"rho":0.0009355071564906534,"breakevenPct":0.5244653892584933},{"delta":0.55,"premium":0.5181665062560155,"strike":69.64412897016362,"iv":0.28610832531280084,"gamma":0.3871277670837343,"theta":-0.20496034648700678,"vega":0.014028825794032723,"rho":0.0010287977978918786,"breakevenPct":0.5037852080051414},{"delta":0.6,"premium":0.6240375360923964,"strike":69.52382098171319,"iv":0.31640187680461984,"gamma":0.33585250240615977,"theta":-0.2262789220404235,"vega":0.014004764196342638,"rho":0.0011220884392931034,"breakevenPct":0.4831050267517894},{"delta":0.65,"premium":0.7553943452380953,"strike":69.35081845238095,"iv":0.32994858630952384,"gamma":0.30403883928571424,"theta":-0.22429404761904762,"vega":0.01334360119047619,"rho":0.0012144116488693282,"breakevenPct":0.4234497305839675},{"delta":0.7,"premium":0.8930431547619047,"strike":69.16480654761905,"iv":0.3393607886904762,"gamma":0.27702991071428573,"theta":-0.21655595238095238,"vega":0.012525148809523809,"rho":0.0013064960161745425,"breakevenPct":0.3541721491878851},{"delta":0.75,"premium":1.166269096367431,"strike":68.84511696617669,"iv":0.36716756258109007,"gamma":0.2470613412754962,"theta":-0.2084900537558651,"vega":0.011567986050942647,"rho":0.0013948857455840457,"breakevenPct":0.2876154374036745},{"delta":0.8,"premium":2.4931909943273443,"strike":67.48649386246348,"iv":0.5379356553976685,"gamma":0.19409065070967366,"theta":-0.19787649021082235,"vega":0.009532775971492187,"rho":0.0014545610085409124,"breakevenPct":0.24220513330471444},{"delta":0.85,"premium":3.8201128922872556,"strike":66.12787075875025,"iv":0.7087037482142466,"gamma":0.1411199601438512,"theta":-0.1872629266657796,"vega":0.0074975658920417325,"rho":0.001514236271497779,"breakevenPct":0.19679482920575442},{"delta":0.9,"premium":5.147034790247169,"strike":64.76924765503703,"iv":0.8794718410308252,"gamma":0.08814926957802866,"theta":-0.1766493631207368,"vega":0.005462355812591272,"rho":0.001573911534454646,"breakevenPct":0.1513845251067943}],"put":[{"delta":0.1,"premium":0.6492656354375747,"strike":56.74753205153634,"iv":3.409324939880033,"gamma":0.020271247873594862,"theta":-1.101628282176815,"vega":0.006402658316469376,"rho":-0.00020851864650930736,"breakevenPct":19.642194142295338},{"delta":0.15,"premium":0.2412355665267532,"strike":66.40835053073411,"iv":0.9060959220494692,"gamma":0.08939991491201489,"theta":-0.36457593831595614,"vega":0.008429282370920247,"rho":-0.0002935096810438168,"breakevenPct":5.219100016032858},{"delta":0.2,"premium":0.17904738878143134,"strike":68.51499032882012,"iv":0.43300686653771764,"gamma":0.17663220502901356,"theta":-0.21967785299806578,"vega":0.010177949709864603,"rho":-0.0003878643372637511,"breakevenPct":2.112368408180572},{"delta":0.25,"premium":0.24432785299806575,"strike":68.75676982591877,"iv":0.4363434235976789,"gamma":0.19650647969052223,"theta":-0.24835290135396518,"vega":0.011435203094777562,"rho":-0.00048526814084638747,"breakevenPct":1.859542858934456},{"delta":0.3,"premium":0.30960831721470017,"strike":68.99854932301741,"iv":0.4396799806576402,"gamma":0.21638075435203094,"theta":-0.2770279497098646,"vega":0.012692456479690521,"rho":-0.0005826719444290238,"breakevenPct":1.60671730968834},{"delta":0.35,"premium":0.3236070093913402,"strike":69.2721401878268,"iv":0.37940852717614404,"gamma":0.2728631635216666,"theta":-0.2502935661094824,"vega":0.01341626782544854,"rho":-0.0006798660122494191,"breakevenPct":1.2348652232820352},{"delta":0.4,"premium":0.3512321011249111,"strike":69.52661000184412,"iv":0.3312620903514172,"gamma":0.3184877687326909,"theta":-0.22977337248151672,"vega":0.014041749525212852,"rho":-0.0007771367229396309,"breakevenPct":0.909922131138799},{"delta":0.45,"premium":0.4480041851983323,"strike":69.68525276262022,"iv":0.34518230135965544,"gamma":0.3091420017311189,"theta":-0.2417461028831532,"vega":0.014195318719176373,"rho":-0.0008747939997222401,"breakevenPct":0.8212956522048307},{"delta":0.5,"premium":0.5447762692717535,"strike":69.84389552339631,"iv":0.3591025123678936,"gamma":0.29979623472954686,"theta":-0.2537188332847897,"vega":0.014348887913139895,"rho":-0.0009724512765048492,"breakevenPct":0.7326691732708622},{"delta":0.55,"premium":0.6423652180744334,"strike":70.00328502510338,"iv":0.3730417160841828,"gamma":0.29028092036766723,"theta":-0.2654979062654589,"vega":0.014491449293147649,"rho":-0.0010701340915899847,"breakevenPct":0.6441431429769234},{"delta":0.6,"premium":0.7901913477265103,"strike":70.2085990940646,"iv":0.3881489713456044,"gamma":0.27033844334686924,"theta":-0.26536704785663845,"vega":0.013957030114875668,"rho":-0.0011693875122804687,"breakevenPct":0.561794704044811},{"delta":0.65,"premium":0.9380174773785878,"strike":70.41391316302581,"iv":0.4032562266070261,"gamma":0.25039596632607114,"theta":-0.26523618944781807,"vega":0.013422610936603687,"rho":-0.0012686409329709528,"breakevenPct":0.4794462651126983},{"delta":0.7,"premium":1.133705183130614,"strike":70.6630551013788,"iv":0.4217249644703527,"gamma":0.2251957720564707,"theta":-0.2595783171803139,"vega":0.012612012698180559,"rho":-0.0013690094023637175,"breakevenPct":0.40287589814699937},{"delta":0.75,"premium":1.3639508638551026,"strike":70.94384251689647,"iv":0.4426208274117254,"gamma":0.19619929534274513,"theta":-0.2499297195300523,"vega":0.011602002116363426,"rho":-0.0014701829815812408,"breakevenPct":0.33047753057361895},{"delta":0.8,"premium":3.036629213483149,"strike":72.52808988764045,"iv":0.8312707865168547,"gamma":0.09810561797752797,"theta":-0.4153359550561801,"vega":0.010251685393258426,"rho":-0.0016098312139124864,"breakevenPct":0.45715024056904563},{"delta":0.85,"premium":8.369318839167395,"strike":77.68380469822077,"iv":1.8725585995007228,"gamma":0.034741767016002074,"theta":-0.7879086935885512,"vega":0.008505223834308505,"rho":-0.0018493801558756282,"breakevenPct":0.7106573227369729},{"delta":0.9,"premium":5.43356170220018,"strike":75.080368710959,"iv":1.0089569398862817,"gamma":0.07498117051379259,"theta":-0.32250091645734125,"vega":0.0064433877909202885,"rho":-0.0018654224704829,"breakevenPct":0.234624815201676}]},"raw":{"call":[{"delta":0.1,"premium":0.44311827232695905,"strike":89.3360578831687,"iv":3.167637771739943,"gamma":0.03143715506206077,"theta":-0.9329562352134485,"vega":0.006348634014562272,"rho":0.00017785012817941046,"breakevenPct":28.603931430893976},{"delta":0.15,"premium":0.1511402739357344,"strike":72.02850684839336,"iv":0.5565169810459482,"gamma":0.1290647790285517,"theta":-0.23434354301722676,"vega":0.00851181087556575,"rho":0.00027946992496531015,"breakevenPct":3.3935349679405435},{"delta":0.2,"premium":0.2061960003241373,"strike":71.38862769131035,"iv":0.4933768407824652,"gamma":0.15179751566449198,"theta":-0.2502402302761614,"vega":0.010001950652487426,"rho":0.0003729553591312818,"breakevenPct":2.5558062695844077},{"delta":0.25,"premium":0.2907994608389362,"strike":71.12830935126482,"iv":0.5068815396058232,"gamma":0.1635528620783421,"theta":-0.28709100533603715,"vega":0.011110156276726117,"rho":0.0004657744157280237,"breakevenPct":2.3041039786275395},{"delta":0.3,"premium":0.3754029213537351,"strike":70.86799101121927,"iv":0.5203862384291812,"gamma":0.17530820849219222,"theta":-0.3239417803959129,"vega":0.01221836190096481,"rho":0.0005585934723247655,"breakevenPct":2.052401687670671},{"delta":0.35,"premium":0.46000638186853404,"strike":70.60767267117375,"iv":0.5338909372525391,"gamma":0.18706355490604235,"theta":-0.3607925554557887,"vega":0.013326567525203505,"rho":0.0006514125289215074,"breakevenPct":1.8006993967138027},{"delta":0.4,"premium":0.22438315201115278,"strike":70.03341922760544,"iv":0.21942403549968065,"gamma":0.5156154638001252,"theta":-0.15754920464252528,"vega":0.014078942055519935,"rho":0.0007486305974404042,"breakevenPct":0.6405938061219838},{"delta":0.45,"premium":0.3064244465832532,"strike":69.88474494706449,"iv":0.22552122232916266,"gamma":0.4896782964388835,"theta":-0.16232319538017326,"vega":0.014076948989412898,"rho":0.0008422165150894284,"breakevenPct":0.5451455705118453},{"delta":0.5,"premium":0.41229547641963427,"strike":69.76443695861406,"iv":0.2558147738209817,"gamma":0.4384030317613089,"theta":-0.18364177093359,"vega":0.01405288739172281,"rho":0.0009355071564906534,"breakevenPct":0.5244653892584933},{"delta":0.55,"premium":0.5181665062560155,"strike":69.64412897016362,"iv":0.28610832531280084,"gamma":0.3871277670837343,"theta":-0.20496034648700678,"vega":0.014028825794032723,"rho":0.0010287977978918786,"breakevenPct":0.5037852080051414},{"delta":0.6,"premium":0.6240375360923964,"strike":69.52382098171319,"iv":0.31640187680461984,"gamma":0.33585250240615977,"theta":-0.2262789220404235,"vega":0.014004764196342638,"rho":0.0011220884392931034,"breakevenPct":0.4831050267517894},{"delta":0.65,"premium":0.7553943452380953,"strike":69.35081845238095,"iv":0.32994858630952384,"gamma":0.30403883928571424,"theta":-0.22429404761904762,"vega":0.01334360119047619,"rho":0.0012144116488693282,"breakevenPct":0.4234497305839675},{"delta":0.7,"premium":0.8930431547619047,"strike":69.16480654761905,"iv":0.3393607886904762,"gamma":0.27702991071428573,"theta":-0.21655595238095238,"vega":0.012525148809523809,"rho":0.0013064960161745425,"breakevenPct":0.3541721491878851},{"delta":0.75,"premium":1.166269096367431,"strike":68.84511696617669,"iv":0.36716756258109007,"gamma":0.2470613412754962,"theta":-0.2084900537558651,"vega":0.011567986050942647,"rho":0.0013948857455840457,"breakevenPct":0.2876154374036745},{"delta":0.8,"premium":2.4931909943273443,"strike":67.48649386246348,"iv":0.5379356553976685,"gamma":0.19409065070967366,"theta":-0.19787649021082235,"vega":0.009532775971492187,"rho":0.0014545610085409124,"breakevenPct":0.24220513330471444},{"delta":0.85,"premium":3.8201128922872556,"strike":66.12787075875025,"iv":0.7087037482142466,"gamma":0.1411199601438512,"theta":-0.1872629266657796,"vega":0.0074975658920417325,"rho":0.001514236271497779,"breakevenPct":0.19679482920575442},{"delta":0.9,"premium":5.147034790247169,"strike":64.76924765503703,"iv":0.8794718410308252,"gamma":0.08814926957802866,"theta":-0.1766493631207368,"vega":0.005462355812591272,"rho":0.001573911534454646,"breakevenPct":0.1513845251067943}],"put":[{"delta":0.1,"premium":0.6492656354375747,"strike":56.74753205153634,"iv":3.409324939880033,"gamma":0.020271247873594862,"theta":-1.101628282176815,"vega":0.006402658316469376,"rho":-0.00020851864650930736,"breakevenPct":19.642194142295338},{"delta":0.15,"premium":0.2412355665267532,"strike":66.40835053073411,"iv":0.9060959220494692,"gamma":0.08939991491201489,"theta":-0.36457593831595614,"vega":0.008429282370920247,"rho":-0.0002935096810438168,"breakevenPct":5.219100016032858},{"delta":0.2,"premium":0.17904738878143134,"strike":68.51499032882012,"iv":0.43300686653771764,"gamma":0.17663220502901356,"theta":-0.21967785299806578,"vega":0.010177949709864603,"rho":-0.0003878643372637511,"breakevenPct":2.112368408180572},{"delta":0.25,"premium":0.24432785299806575,"strike":68.75676982591877,"iv":0.4363434235976789,"gamma":0.19650647969052223,"theta":-0.24835290135396518,"vega":0.011435203094777562,"rho":-0.00048526814084638747,"breakevenPct":1.859542858934456},{"delta":0.3,"premium":0.30960831721470017,"strike":68.99854932301741,"iv":0.4396799806576402,"gamma":0.21638075435203094,"theta":-0.2770279497098646,"vega":0.012692456479690521,"rho":-0.0005826719444290238,"breakevenPct":1.60671730968834},{"delta":0.35,"premium":0.3236070093913402,"strike":69.2721401878268,"iv":0.37940852717614404,"gamma":0.2728631635216666,"theta":-0.2502935661094824,"vega":0.01341626782544854,"rho":-0.0006798660122494191,"breakevenPct":1.2348652232820352},{"delta":0.4,"premium":0.3512321011249111,"strike":69.52661000184412,"iv":0.3312620903514172,"gamma":0.3184877687326909,"theta":-0.22977337248151672,"vega":0.014041749525212852,"rho":-0.0007771367229396309,"breakevenPct":0.909922131138799},{"delta":0.45,"premium":0.4480041851983323,"strike":69.68525276262022,"iv":0.34518230135965544,"gamma":0.3091420017311189,"theta":-0.2417461028831532,"vega":0.014195318719176373,"rho":-0.0008747939997222401,"breakevenPct":0.8212956522048307},{"delta":0.5,"premium":0.5447762692717535,"strike":69.84389552339631,"iv":0.3591025123678936,"gamma":0.29979623472954686,"theta":-0.2537188332847897,"vega":0.014348887913139895,"rho":-0.0009724512765048492,"breakevenPct":0.7326691732708622},{"delta":0.55,"premium":0.6423652180744334,"strike":70.00328502510338,"iv":0.3730417160841828,"gamma":0.29028092036766723,"theta":-0.2654979062654589,"vega":0.014491449293147649,"rho":-0.0010701340915899847,"breakevenPct":0.6441431429769234},{"delta":0.6,"premium":0.7901913477265103,"strike":70.2085990940646,"iv":0.3881489713456044,"gamma":0.27033844334686924,"theta":-0.26536704785663845,"vega":0.013957030114875668,"rho":-0.0011693875122804687,"breakevenPct":0.561794704044811},{"delta":0.65,"premium":0.9380174773785878,"strike":70.41391316302581,"iv":0.4032562266070261,"gamma":0.25039596632607114,"theta":-0.26523618944781807,"vega":0.013422610936603687,"rho":-0.0012686409329709528,"breakevenPct":0.4794462651126983},{"delta":0.7,"premium":1.133705183130614,"strike":70.6630551013788,"iv":0.4217249644703527,"gamma":0.2251957720564707,"theta":-0.2595783171803139,"vega":0.012612012698180559,"rho":-0.0013690094023637175,"breakevenPct":0.40287589814699937},{"delta":0.75,"premium":1.3639508638551026,"strike":70.94384251689647,"iv":0.4426208274117254,"gamma":0.19619929534274513,"theta":-0.2499297195300523,"vega":0.011602002116363426,"rho":-0.0014701829815812408,"breakevenPct":0.33047753057361895},{"delta":0.8,"premium":3.036629213483149,"strike":72.52808988764045,"iv":0.8312707865168547,"gamma":0.09810561797752797,"theta":-0.4153359550561801,"vega":0.010251685393258426,"rho":-0.0016098312139124864,"breakevenPct":0.45715024056904563},{"delta":0.85,"premium":8.369318839167395,"strike":77.68380469822077,"iv":1.8725585995007228,"gamma":0.034741767016002074,"theta":-0.7879086935885512,"vega":0.008505223834308505,"rho":-0.0018493801558756282,"breakevenPct":0.7106573227369729},{"delta":0.9,"premium":5.43356170220018,"strike":75.080368710959,"iv":1.0089569398862817,"gamma":0.07498117051379259,"theta":-0.32250091645734125,"vega":0.0064433877909202885,"rho":-0.0018654224704829,"breakevenPct":0.234624815201676}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}