{"symbol":"NHI","url":"https://intraalpha.com/companies/NHI","capturedAt":"2026-10-22T20:47:05.131Z","state":"ready","quote":{"symbol":"NHI","last_price":66.96,"prev_close":64.92,"regular_close":66.96,"change":2.04,"change_pct":3.1423,"regular_change":2.04,"regular_change_pct":3.1423,"extended_change":0,"extended_change_pct":0,"bid":64,"ask":67.89,"bid_size":200,"ask_size":1500,"volume":235487,"vwap":66.665389,"open":65.06,"high":67.1499,"low":65,"close":66.96,"trade_count":6033,"last_trade_at":"2026-10-22T20:10:00.002350555Z","last_quote_at":"2026-10-22T20:00:00.345607249Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NHI","fetched_at":"2026-10-22T20:47:04.626856+00:00","name":"National Health Investors Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Incorporated in 1991, National Health Investors, Inc. (NYSE: NHI) is a real estate investment trust specializing in the sale and leaseback, joint ventures, mortgages, and interim financing of discretionary and medical-based home and investment investments. in needs. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3188249000,"ebitda":289674000,"pe_ratio":19.15,"peg_ratio":4.761,"book_value":31.99,"dividend_per_share":3.68,"dividend_yield":0.0555,"eps":3.39,"revenue_ttm":435783000,"gross_profit_ttm":322153000,"profit_margin":0.383,"operating_margin_ttm":0.411,"return_on_assets_ttm":0.0439,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":0.452,"quarterly_revenue_growth":0.338,"analyst_target_price":78.5,"analyst_number":0,"beta":0.519,"fifty_two_week_high":88.03,"fifty_two_week_low":63.51,"fifty_day_ma":68.94,"two_hundred_day_ma":76.77,"shares_outstanding":49110400,"forward_pe":18.15,"price_to_sales":7.32,"price_to_book":2.1,"ev_to_revenue":10.53,"ev_to_ebitda":14.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:04.626856+00:00"},"optionObservedAt":"2026-10-22T19:55:00.714Z","bars":[{"c":66.81,"h":66.81,"l":66.49,"n":31,"o":66.49,"t":"2026-10-15T13:30:00Z","v":6861,"vw":66.500504},{"c":66.74,"h":66.74,"l":66.74,"n":6,"o":66.74,"t":"2026-10-15T13:35:00Z","v":128,"vw":66.74},{"c":66.73,"h":66.73,"l":66.73,"n":7,"o":66.73,"t":"2026-10-15T13:40:00Z","v":456,"vw":66.73},{"c":66.7,"h":66.73,"l":66.7,"n":5,"o":66.73,"t":"2026-10-15T13:45:00Z","v":508,"vw":66.721},{"c":67.065,"h":67.15,"l":66.94,"n":62,"o":66.9551,"t":"2026-10-15T13:50:00Z","v":2963,"vw":67.030066},{"c":67.01,"h":67.18,"l":66.98,"n":81,"o":67.01,"t":"2026-10-15T13:55:00Z","v":8516,"vw":67.022108},{"c":66.87,"h":67.01,"l":66.87,"n":45,"o":66.98,"t":"2026-10-15T14:00:00Z","v":1402,"vw":66.918944},{"c":66.9,"h":66.905,"l":66.9,"n":22,"o":66.905,"t":"2026-10-15T14:05:00Z","v":802,"vw":66.903182},{"c":66.9386,"h":66.9386,"l":66.8,"n":83,"o":66.9,"t":"2026-10-15T14:10:00Z","v":1837,"vw":66.876433},{"c":66.945,"h":66.99,"l":66.92,"n":48,"o":66.99,"t":"2026-10-15T14:20:00Z","v":1336,"vw":66.967518},{"c":66.9138,"h":67.05,"l":66.9138,"n":72,"o":67.05,"t":"2026-10-15T14:25:00Z","v":1935,"vw":66.987973},{"c":66.97,"h":67.11,"l":66.97,"n":46,"o":66.99,"t":"2026-10-15T14:30:00Z","v":1429,"vw":67.025476},{"c":66.92,"h":66.99,"l":66.9125,"n":31,"o":66.9125,"t":"2026-10-15T14:35:00Z","v":1381,"vw":66.927855},{"c":66.69,"h":67.0699,"l":66.69,"n":37,"o":66.99,"t":"2026-10-15T14:40:00Z","v":1382,"vw":66.842761},{"c":66.76,"h":66.76,"l":66.65,"n":31,"o":66.65,"t":"2026-10-15T14:45:00Z","v":491,"vw":66.723333},{"c":66.65,"h":66.65,"l":66.65,"n":11,"o":66.65,"t":"2026-10-15T14:50:00Z","v":136,"vw":66.65},{"c":66.64,"h":66.64,"l":66.6,"n":38,"o":66.62,"t":"2026-10-15T14:55:00Z","v":862,"vw":66.62},{"c":66.54,"h":66.63,"l":66.54,"n":70,"o":66.58,"t":"2026-10-15T15:00:00Z","v":1966,"vw":66.606667},{"c":66.65,"h":66.65,"l":66.424,"n":68,"o":66.5,"t":"2026-10-15T15:05:00Z","v":2429,"vw":66.494682},{"c":66.43,"h":66.43,"l":66.43,"n":21,"o":66.43,"t":"2026-10-15T15:10:00Z","v":342,"vw":66.43},{"c":66.02,"h":66.25,"l":66.02,"n":25,"o":66.25,"t":"2026-10-15T15:20:00Z","v":505,"vw":66.096667},{"c":66.1,"h":66.12,"l":66.05,"n":37,"o":66.12,"t":"2026-10-15T15:25:00Z","v":1925,"vw":66.103875},{"c":66.12,"h":66.12,"l":66.12,"n":9,"o":66.12,"t":"2026-10-15T15:35:00Z","v":161,"vw":66.12},{"c":66.205,"h":66.205,"l":66.085,"n":100,"o":66.09,"t":"2026-10-15T15:40:00Z","v":1964,"vw":66.140714},{"c":66.21,"h":66.2699,"l":66.1901,"n":33,"o":66.23,"t":"2026-10-15T15:45:00Z","v":1391,"vw":66.22625},{"c":66.22,"h":66.26,"l":66.2,"n":43,"o":66.2,"t":"2026-10-15T15:50:00Z","v":1220,"vw":66.211429},{"c":66.2,"h":66.2,"l":66.19,"n":26,"o":66.2,"t":"2026-10-15T15:55:00Z","v":651,"vw":66.19641},{"c":66.16,"h":66.16,"l":66.16,"n":15,"o":66.16,"t":"2026-10-15T16:00:00Z","v":229,"vw":66.16},{"c":66.06,"h":66.145,"l":66,"n":63,"o":66.12,"t":"2026-10-15T16:10:00Z","v":2165,"vw":66.065878},{"c":66.13,"h":66.13,"l":66.1,"n":22,"o":66.1,"t":"2026-10-15T16:15:00Z","v":479,"vw":66.115},{"c":66.12,"h":66.13,"l":66.12,"n":20,"o":66.13,"t":"2026-10-15T16:20:00Z","v":566,"vw":66.125},{"c":66.14,"h":66.14,"l":66.13,"n":50,"o":66.13,"t":"2026-10-15T16:25:00Z","v":881,"vw":66.135},{"c":66.29,"h":66.29,"l":66.19,"n":27,"o":66.19,"t":"2026-10-15T16:30:00Z","v":683,"vw":66.221116},{"c":66.295,"h":66.295,"l":66.28,"n":31,"o":66.28,"t":"2026-10-15T16:35:00Z","v":1403,"vw":66.284458},{"c":66.33,"h":66.37,"l":66.33,"n":36,"o":66.35,"t":"2026-10-15T16:40:00Z","v":729,"vw":66.35},{"c":66.29,"h":66.35,"l":66.28,"n":45,"o":66.34,"t":"2026-10-15T16:50:00Z","v":1135,"vw":66.321},{"c":66.37,"h":66.37,"l":66.36,"n":49,"o":66.36,"t":"2026-10-15T16:55:00Z","v":1105,"vw":66.368},{"c":66.37,"h":66.475,"l":66.37,"n":12,"o":66.475,"t":"2026-10-15T17:00:00Z","v":978,"vw":66.418709},{"c":66.28,"h":66.33,"l":66.28,"n":35,"o":66.33,"t":"2026-10-15T17:05:00Z","v":795,"vw":66.311153},{"c":66.24,"h":66.29,"l":66.24,"n":29,"o":66.24,"t":"2026-10-15T17:10:00Z","v":643,"vw":66.263981},{"c":66.23,"h":66.28,"l":66.23,"n":48,"o":66.27,"t":"2026-10-15T17:15:00Z","v":1269,"vw":66.264},{"c":66.07,"h":66.16,"l":66.07,"n":73,"o":66.16,"t":"2026-10-15T17:30:00Z","v":1367,"vw":66.108941},{"c":66.03,"h":66.03,"l":66.03,"n":21,"o":66.03,"t":"2026-10-15T17:35:00Z","v":537,"vw":66.03},{"c":66.02,"h":66.1,"l":66.02,"n":24,"o":66.1,"t":"2026-10-15T17:40:00Z","v":455,"vw":66.053778},{"c":66.02,"h":66.02,"l":66.02,"n":26,"o":66.02,"t":"2026-10-15T17:45:00Z","v":658,"vw":66.02},{"c":65.99,"h":66.04,"l":65.99,"n":43,"o":66.04,"t":"2026-10-15T17:50:00Z","v":799,"vw":66.006667},{"c":65.91,"h":65.99,"l":65.87,"n":64,"o":65.99,"t":"2026-10-15T17:55:00Z","v":1804,"vw":65.9125},{"c":65.99,"h":65.99,"l":65.905,"n":47,"o":65.905,"t":"2026-10-15T18:00:00Z","v":1515,"vw":65.95125},{"c":66.02,"h":66.02,"l":65.95,"n":35,"o":65.95,"t":"2026-10-15T18:05:00Z","v":974,"vw":66.00198},{"c":66.05,"h":66.11,"l":65.96,"n":122,"o":65.96,"t":"2026-10-15T18:15:00Z","v":2340,"vw":66.0155},{"c":66.03,"h":66.04,"l":66.03,"n":21,"o":66.04,"t":"2026-10-15T18:20:00Z","v":447,"vw":66.035},{"c":66.03,"h":66.03,"l":66.03,"n":19,"o":66.03,"t":"2026-10-15T18:30:00Z","v":448,"vw":66.03},{"c":65.94,"h":65.94,"l":65.94,"n":14,"o":65.94,"t":"2026-10-15T18:35:00Z","v":251,"vw":65.94},{"c":66.03,"h":66.08,"l":65.955,"n":103,"o":66,"t":"2026-10-15T18:40:00Z","v":4230,"vw":65.98723},{"c":65.93,"h":66,"l":65.93,"n":34,"o":66,"t":"2026-10-15T18:45:00Z","v":479,"vw":65.965},{"c":65.91,"h":65.91,"l":65.91,"n":27,"o":65.91,"t":"2026-10-15T18:50:00Z","v":530,"vw":65.91},{"c":65.865,"h":65.865,"l":65.85,"n":36,"o":65.85,"t":"2026-10-15T18:55:00Z","v":547,"vw":65.857991},{"c":65.815,"h":65.815,"l":65.815,"n":18,"o":65.815,"t":"2026-10-15T19:00:00Z","v":237,"vw":65.815},{"c":65.79,"h":65.82,"l":65.79,"n":114,"o":65.805,"t":"2026-10-15T19:05:00Z","v":2752,"vw":65.806915},{"c":65.715,"h":65.75,"l":65.715,"n":38,"o":65.715,"t":"2026-10-15T19:10:00Z","v":2227,"vw":65.728897},{"c":65.69,"h":65.725,"l":65.69,"n":73,"o":65.725,"t":"2026-10-15T19:15:00Z","v":1149,"vw":65.705847},{"c":65.73,"h":65.73,"l":65.71,"n":68,"o":65.72,"t":"2026-10-15T19:20:00Z","v":1634,"vw":65.72375},{"c":65.7,"h":65.7,"l":65.7,"n":18,"o":65.7,"t":"2026-10-15T19:25:00Z","v":283,"vw":65.7},{"c":65.74,"h":65.74,"l":65.71,"n":61,"o":65.71,"t":"2026-10-15T19:30:00Z","v":968,"vw":65.734},{"c":65.71,"h":65.75,"l":65.71,"n":59,"o":65.74,"t":"2026-10-15T19:35:00Z","v":1601,"vw":65.741132},{"c":65.875,"h":65.89,"l":65.76,"n":210,"o":65.76,"t":"2026-10-15T19:40:00Z","v":4843,"vw":65.798474},{"c":65.88,"h":65.88,"l":65.82,"n":126,"o":65.82,"t":"2026-10-15T19:45:00Z","v":2977,"vw":65.848773},{"c":65.77,"h":65.865,"l":65.765,"n":147,"o":65.85,"t":"2026-10-15T19:50:00Z","v":4888,"vw":65.824136},{"c":65.64,"h":65.83,"l":65.64,"n":613,"o":65.73,"t":"2026-10-15T19:55:00Z","v":26338,"vw":65.738132},{"c":65.67,"h":65.67,"l":65.67,"n":33,"o":65.67,"t":"2026-10-15T20:00:00Z","v":63481,"vw":65.67},{"c":66.015,"h":66.015,"l":65.7,"n":16,"o":65.7,"t":"2026-10-16T13:30:00Z","v":7152,"vw":65.722285},{"c":66.45,"h":66.45,"l":66.45,"n":2,"o":66.45,"t":"2026-10-16T13:35:00Z","v":390,"vw":66.45},{"c":65.89,"h":65.89,"l":65.89,"n":5,"o":65.89,"t":"2026-10-16T13:40:00Z","v":179,"vw":65.89},{"c":65.8,"h":65.81,"l":65.79,"n":19,"o":65.79,"t":"2026-10-16T13:45:00Z","v":1092,"vw":65.792982},{"c":65.78,"h":65.7925,"l":65.78,"n":13,"o":65.7925,"t":"2026-10-16T13:50:00Z","v":268,"vw":65.78625},{"c":65.875,"h":66,"l":65.875,"n":50,"o":65.99,"t":"2026-10-16T13:55:00Z","v":1774,"vw":65.908911},{"c":65.99,"h":65.99,"l":65.99,"n":47,"o":65.99,"t":"2026-10-16T14:00:00Z","v":595,"vw":65.99},{"c":65.86,"h":66.04,"l":65.86,"n":82,"o":65.99,"t":"2026-10-16T14:05:00Z","v":3972,"vw":65.967427},{"c":65.7668,"h":65.7668,"l":65.7668,"n":5,"o":65.7668,"t":"2026-10-16T14:10:00Z","v":516,"vw":65.7668},{"c":65.86,"h":65.99,"l":65.85,"n":54,"o":65.99,"t":"2026-10-16T14:15:00Z","v":1446,"vw":65.888182},{"c":66.135,"h":66.135,"l":66.135,"n":12,"o":66.135,"t":"2026-10-16T14:25:00Z","v":127,"vw":66.135},{"c":65.99,"h":65.99,"l":65.99,"n":24,"o":65.99,"t":"2026-10-16T14:30:00Z","v":529,"vw":65.99},{"c":65.94,"h":66.205,"l":65.94,"n":57,"o":66.205,"t":"2026-10-16T14:40:00Z","v":1206,"vw":66.020714},{"c":66.105,"h":66.105,"l":65.885,"n":14,"o":65.885,"t":"2026-10-16T14:45:00Z","v":386,"vw":66.038934},{"c":66.17,"h":66.17,"l":66.025,"n":7,"o":66.025,"t":"2026-10-16T14:50:00Z","v":508,"vw":66.061176},{"c":66.11,"h":66.11,"l":66.11,"n":16,"o":66.11,"t":"2026-10-16T14:55:00Z","v":183,"vw":66.11},{"c":66.16,"h":66.16,"l":66.16,"n":3,"o":66.16,"t":"2026-10-16T15:00:00Z","v":175,"vw":66.16},{"c":66.4,"h":66.4,"l":66.32,"n":30,"o":66.32,"t":"2026-10-16T15:05:00Z","v":642,"vw":66.36},{"c":66.445,"h":66.445,"l":66.445,"n":14,"o":66.445,"t":"2026-10-16T15:10:00Z","v":631,"vw":66.445},{"c":66.485,"h":66.485,"l":66.485,"n":20,"o":66.485,"t":"2026-10-16T15:20:00Z","v":679,"vw":66.485},{"c":66.43,"h":66.435,"l":66.35,"n":38,"o":66.435,"t":"2026-10-16T15:25:00Z","v":548,"vw":66.40705},{"c":66.41,"h":66.43,"l":66.3429,"n":70,"o":66.42,"t":"2026-10-16T15:35:00Z","v":1304,"vw":66.408986},{"c":66.325,"h":66.41,"l":66.32,"n":143,"o":66.39,"t":"2026-10-16T15:40:00Z","v":4742,"vw":66.352386},{"c":66.14,"h":66.28,"l":66.14,"n":46,"o":66.28,"t":"2026-10-16T15:45:00Z","v":880,"vw":66.238963},{"c":66.24,"h":66.24,"l":66.08,"n":58,"o":66.13,"t":"2026-10-16T15:50:00Z","v":1866,"vw":66.130613},{"c":66.08,"h":66.09,"l":66.08,"n":17,"o":66.09,"t":"2026-10-16T15:55:00Z","v":545,"vw":66.0825},{"c":66.155,"h":66.155,"l":66.155,"n":12,"o":66.155,"t":"2026-10-16T16:00:00Z","v":155,"vw":66.155},{"c":66.05,"h":66.06,"l":66.035,"n":74,"o":66.06,"t":"2026-10-16T16:05:00Z","v":1803,"vw":66.046469},{"c":65.92,"h":66.045,"l":65.92,"n":38,"o":66.045,"t":"2026-10-16T16:10:00Z","v":934,"vw":65.955714},{"c":65.905,"h":65.905,"l":65.9,"n":24,"o":65.9,"t":"2026-10-16T16:15:00Z","v":405,"vw":65.9025},{"c":65.785,"h":65.825,"l":65.785,"n":36,"o":65.79,"t":"2026-10-16T16:20:00Z","v":837,"vw":65.8},{"c":65.77,"h":65.7764,"l":65.7,"n":27,"o":65.7764,"t":"2026-10-16T16:25:00Z","v":703,"vw":65.730607},{"c":65.75,"h":65.75,"l":65.75,"n":24,"o":65.75,"t":"2026-10-16T16:30:00Z","v":403,"vw":65.75},{"c":65.79,"h":65.79,"l":65.66,"n":81,"o":65.74,"t":"2026-10-16T16:40:00Z","v":2715,"vw":65.75},{"c":65.88,"h":65.89,"l":65.81,"n":72,"o":65.83,"t":"2026-10-16T16:45:00Z","v":3668,"vw":65.8285},{"c":65.88,"h":65.89,"l":65.74,"n":46,"o":65.74,"t":"2026-10-16T16:50:00Z","v":1646,"vw":65.818487},{"c":65.89,"h":65.955,"l":65.865,"n":46,"o":65.955,"t":"2026-10-16T17:00:00Z","v":1117,"vw":65.894111},{"c":65.88,"h":65.88,"l":65.8381,"n":28,"o":65.8381,"t":"2026-10-16T17:10:00Z","v":427,"vw":65.85905},{"c":65.88,"h":65.88,"l":65.88,"n":12,"o":65.88,"t":"2026-10-16T17:15:00Z","v":137,"vw":65.88},{"c":65.86,"h":65.88,"l":65.84,"n":86,"o":65.84,"t":"2026-10-16T17:20:00Z","v":1707,"vw":65.854444},{"c":65.8375,"h":65.88,"l":65.8375,"n":55,"o":65.88,"t":"2026-10-16T17:25:00Z","v":3637,"vw":65.874287},{"c":65.8152,"h":65.865,"l":65.79,"n":60,"o":65.865,"t":"2026-10-16T17:30:00Z","v":2461,"vw":65.829996},{"c":65.85,"h":65.93,"l":65.85,"n":87,"o":65.93,"t":"2026-10-16T17:35:00Z","v":1718,"vw":65.877363},{"c":65.935,"h":65.935,"l":65.9,"n":47,"o":65.9,"t":"2026-10-16T17:40:00Z","v":771,"vw":65.911667},{"c":65.965,"h":65.965,"l":65.96,"n":39,"o":65.96,"t":"2026-10-16T17:45:00Z","v":1107,"vw":65.961667},{"c":65.87,"h":65.96,"l":65.87,"n":81,"o":65.955,"t":"2026-10-16T17:50:00Z","v":1589,"vw":65.925454},{"c":65.99,"h":65.99,"l":65.89,"n":84,"o":65.92,"t":"2026-10-16T17:55:00Z","v":3493,"vw":65.924567},{"c":65.965,"h":65.985,"l":65.965,"n":36,"o":65.985,"t":"2026-10-16T18:00:00Z","v":688,"vw":65.97},{"c":65.87,"h":65.965,"l":65.87,"n":52,"o":65.965,"t":"2026-10-16T18:10:00Z","v":1900,"vw":65.926667},{"c":65.955,"h":65.955,"l":65.95,"n":39,"o":65.95,"t":"2026-10-16T18:15:00Z","v":979,"vw":65.950833},{"c":65.86,"h":65.9,"l":65.86,"n":48,"o":65.88,"t":"2026-10-16T18:20:00Z","v":759,"vw":65.885},{"c":65.88,"h":65.88,"l":65.79,"n":66,"o":65.8589,"t":"2026-10-16T18:25:00Z","v":3642,"vw":65.848121},{"c":65.94,"h":65.94,"l":65.94,"n":14,"o":65.94,"t":"2026-10-16T18:35:00Z","v":245,"vw":65.94},{"c":65.97,"h":65.97,"l":65.94,"n":12,"o":65.94,"t":"2026-10-16T18:40:00Z","v":393,"vw":65.949346},{"c":65.86,"h":65.94,"l":65.86,"n":107,"o":65.94,"t":"2026-10-16T18:45:00Z","v":4633,"vw":65.898653},{"c":66.045,"h":66.05,"l":65.87,"n":92,"o":65.87,"t":"2026-10-16T18:50:00Z","v":3542,"vw":65.991469},{"c":66.13,"h":66.13,"l":66.08,"n":27,"o":66.08,"t":"2026-10-16T18:55:00Z","v":863,"vw":66.111801},{"c":66.12,"h":66.12,"l":66.08,"n":31,"o":66.08,"t":"2026-10-16T19:05:00Z","v":897,"vw":66.092857},{"c":66.165,"h":66.21,"l":66.12,"n":69,"o":66.13,"t":"2026-10-16T19:10:00Z","v":2509,"vw":66.153378},{"c":66.13,"h":66.16,"l":66.11,"n":56,"o":66.16,"t":"2026-10-16T19:15:00Z","v":2177,"vw":66.148125},{"c":66.14,"h":66.15,"l":66.14,"n":44,"o":66.15,"t":"2026-10-16T19:20:00Z","v":1843,"vw":66.147309},{"c":66.06,"h":66.13,"l":66.06,"n":91,"o":66.13,"t":"2026-10-16T19:25:00Z","v":2775,"vw":66.089859},{"c":66.11,"h":66.11,"l":66.08,"n":91,"o":66.09,"t":"2026-10-16T19:30:00Z","v":2534,"vw":66.098235},{"c":66.08,"h":66.15,"l":66.08,"n":46,"o":66.15,"t":"2026-10-16T19:35:00Z","v":1512,"vw":66.118},{"c":66.1,"h":66.1,"l":66.06,"n":54,"o":66.1,"t":"2026-10-16T19:40:00Z","v":1440,"vw":66.094856},{"c":65.98,"h":66.085,"l":65.975,"n":217,"o":66.06,"t":"2026-10-16T19:45:00Z","v":6190,"vw":66.044319},{"c":66.04,"h":66.04,"l":65.91,"n":46,"o":65.98,"t":"2026-10-16T19:50:00Z","v":2342,"vw":65.961613},{"c":66.29,"h":66.33,"l":66.03,"n":514,"o":66.03,"t":"2026-10-16T19:55:00Z","v":27592,"vw":66.186099},{"c":66.28,"h":66.28,"l":66.28,"n":20,"o":66.28,"t":"2026-10-16T20:00:00Z","v":58754,"vw":66.28},{"c":66.165,"h":66.165,"l":65.82,"n":56,"o":66,"t":"2026-10-19T13:30:00Z","v":3153,"vw":65.95994},{"c":66.72,"h":66.72,"l":66.0531,"n":4,"o":66.165,"t":"2026-10-19T13:35:00Z","v":634,"vw":66.29405},{"c":65.51,"h":65.825,"l":65.47,"n":50,"o":65.68,"t":"2026-10-19T13:40:00Z","v":1907,"vw":65.552429},{"c":65.52,"h":65.61,"l":65.52,"n":23,"o":65.61,"t":"2026-10-19T13:45:00Z","v":769,"vw":65.54},{"c":65.51,"h":66.1712,"l":65.51,"n":10,"o":66.1712,"t":"2026-10-19T13:50:00Z","v":1004,"vw":65.912416},{"c":65.52,"h":65.52,"l":65.52,"n":2,"o":65.52,"t":"2026-10-19T13:55:00Z","v":1008,"vw":65.52},{"c":65.43,"h":65.555,"l":65.43,"n":17,"o":65.51,"t":"2026-10-19T14:00:00Z","v":684,"vw":65.502099},{"c":65.595,"h":65.595,"l":65.595,"n":7,"o":65.595,"t":"2026-10-19T14:10:00Z","v":129,"vw":65.595},{"c":65.58,"h":65.595,"l":65.58,"n":28,"o":65.595,"t":"2026-10-19T14:15:00Z","v":628,"vw":65.588333},{"c":65.58,"h":65.58,"l":65.58,"n":8,"o":65.58,"t":"2026-10-19T14:20:00Z","v":107,"vw":65.58},{"c":65.71,"h":65.71,"l":65.63,"n":54,"o":65.65,"t":"2026-10-19T14:25:00Z","v":1510,"vw":65.68532},{"c":65.585,"h":65.59,"l":65.585,"n":9,"o":65.59,"t":"2026-10-19T14:30:00Z","v":248,"vw":65.5875},{"c":65.79,"h":65.79,"l":65.79,"n":3,"o":65.79,"t":"2026-10-19T14:35:00Z","v":147,"vw":65.79},{"c":65.2401,"h":65.515,"l":65.2401,"n":16,"o":65.515,"t":"2026-10-19T14:40:00Z","v":2470,"vw":65.295071},{"c":65.49,"h":65.6299,"l":65.485,"n":38,"o":65.6299,"t":"2026-10-19T14:55:00Z","v":1189,"vw":65.529363},{"c":65.555,"h":65.58,"l":65.47,"n":28,"o":65.47,"t":"2026-10-19T15:00:00Z","v":1177,"vw":65.533691},{"c":65.24,"h":65.58,"l":65.24,"n":15,"o":65.58,"t":"2026-10-19T15:10:00Z","v":518,"vw":65.466667},{"c":65.505,"h":65.505,"l":65.24,"n":28,"o":65.47,"t":"2026-10-19T15:15:00Z","v":1202,"vw":65.4505},{"c":65.31,"h":65.505,"l":65.31,"n":10,"o":65.505,"t":"2026-10-19T15:20:00Z","v":327,"vw":65.4075},{"c":65.275,"h":65.64,"l":65.275,"n":69,"o":65.35,"t":"2026-10-19T15:25:00Z","v":1849,"vw":65.389889},{"c":65.32,"h":65.32,"l":65.32,"n":6,"o":65.32,"t":"2026-10-19T15:30:00Z","v":173,"vw":65.32},{"c":65.32,"h":65.4,"l":65.3,"n":35,"o":65.33,"t":"2026-10-19T15:35:00Z","v":1549,"vw":65.332917},{"c":65.2,"h":65.25,"l":65.19,"n":48,"o":65.25,"t":"2026-10-19T15:40:00Z","v":1274,"vw":65.207722},{"c":65.1652,"h":65.225,"l":65.08,"n":20,"o":65.08,"t":"2026-10-19T15:50:00Z","v":579,"vw":65.159181},{"c":65.24,"h":65.24,"l":65.24,"n":20,"o":65.24,"t":"2026-10-19T15:55:00Z","v":589,"vw":65.24},{"c":65.18,"h":65.21,"l":65.18,"n":84,"o":65.21,"t":"2026-10-19T16:00:00Z","v":1959,"vw":65.188571},{"c":65.17,"h":65.17,"l":65.06,"n":88,"o":65.0601,"t":"2026-10-19T16:05:00Z","v":5019,"vw":65.099949},{"c":65.26,"h":65.28,"l":65.19,"n":48,"o":65.19,"t":"2026-10-19T16:10:00Z","v":2443,"vw":65.246838},{"c":65.26,"h":65.26,"l":65.26,"n":10,"o":65.26,"t":"2026-10-19T16:15:00Z","v":257,"vw":65.26},{"c":65.265,"h":65.265,"l":65.22,"n":24,"o":65.22,"t":"2026-10-19T16:20:00Z","v":657,"vw":65.236622},{"c":65.01,"h":65.17,"l":65.01,"n":30,"o":65.17,"t":"2026-10-19T16:30:00Z","v":569,"vw":65.097602},{"c":65.155,"h":65.155,"l":65.155,"n":3,"o":65.155,"t":"2026-10-19T16:35:00Z","v":120,"vw":65.155},{"c":65.115,"h":65.115,"l":65.03,"n":10,"o":65.03,"t":"2026-10-19T16:40:00Z","v":292,"vw":65.0725},{"c":65.01,"h":65.11,"l":65.01,"n":28,"o":65.105,"t":"2026-10-19T16:45:00Z","v":1500,"vw":65.071326},{"c":65.01,"h":65.01,"l":65.01,"n":4,"o":65.01,"t":"2026-10-19T16:50:00Z","v":141,"vw":65.01},{"c":64.92,"h":65.05,"l":64.875,"n":107,"o":65.03,"t":"2026-10-19T17:00:00Z","v":2929,"vw":64.958306},{"c":64.8202,"h":64.89,"l":64.77,"n":38,"o":64.885,"t":"2026-10-19T17:05:00Z","v":1365,"vw":64.854821},{"c":64.82,"h":64.82,"l":64.82,"n":9,"o":64.82,"t":"2026-10-19T17:10:00Z","v":246,"vw":64.82},{"c":64.8,"h":64.85,"l":64.77,"n":25,"o":64.81,"t":"2026-10-19T17:15:00Z","v":662,"vw":64.808637},{"c":64.77,"h":64.85,"l":64.77,"n":43,"o":64.85,"t":"2026-10-19T17:20:00Z","v":1035,"vw":64.822516},{"c":64.85,"h":64.85,"l":64.81,"n":14,"o":64.816,"t":"2026-10-19T17:25:00Z","v":467,"vw":64.823235},{"c":64.85,"h":64.8875,"l":64.78,"n":51,"o":64.84,"t":"2026-10-19T17:30:00Z","v":4991,"vw":64.849189},{"c":64.835,"h":64.89,"l":64.78,"n":55,"o":64.78,"t":"2026-10-19T17:35:00Z","v":2517,"vw":64.832353},{"c":64.9,"h":64.9,"l":64.79,"n":49,"o":64.835,"t":"2026-10-19T17:40:00Z","v":1298,"vw":64.838891},{"c":64.82,"h":64.86,"l":64.82,"n":73,"o":64.84,"t":"2026-10-19T17:45:00Z","v":2173,"vw":64.841629},{"c":64.91,"h":64.9425,"l":64.82,"n":95,"o":64.85,"t":"2026-10-19T17:50:00Z","v":3318,"vw":64.886151},{"c":64.975,"h":64.975,"l":64.975,"n":9,"o":64.975,"t":"2026-10-19T17:55:00Z","v":310,"vw":64.975},{"c":64.86,"h":64.86,"l":64.86,"n":29,"o":64.86,"t":"2026-10-19T18:00:00Z","v":491,"vw":64.86},{"c":64.855,"h":64.855,"l":64.855,"n":7,"o":64.855,"t":"2026-10-19T18:05:00Z","v":218,"vw":64.855},{"c":64.845,"h":64.845,"l":64.75,"n":73,"o":64.79,"t":"2026-10-19T18:10:00Z","v":1849,"vw":64.810833},{"c":64.94,"h":64.94,"l":64.82,"n":68,"o":64.83,"t":"2026-10-19T18:15:00Z","v":2391,"vw":64.905818},{"c":64.94,"h":64.94,"l":64.915,"n":30,"o":64.915,"t":"2026-10-19T18:20:00Z","v":680,"vw":64.934316},{"c":65.03,"h":65.03,"l":64.93,"n":81,"o":64.93,"t":"2026-10-19T18:25:00Z","v":2894,"vw":64.984532},{"c":65.015,"h":65.015,"l":65.015,"n":8,"o":65.015,"t":"2026-10-19T18:30:00Z","v":142,"vw":65.015},{"c":64.95,"h":64.95,"l":64.95,"n":5,"o":64.95,"t":"2026-10-19T18:35:00Z","v":129,"vw":64.95},{"c":64.92,"h":64.965,"l":64.91,"n":53,"o":64.95,"t":"2026-10-19T18:40:00Z","v":1999,"vw":64.934976},{"c":64.99,"h":64.99,"l":64.91,"n":90,"o":64.91,"t":"2026-10-19T18:45:00Z","v":3054,"vw":64.967016},{"c":64.89,"h":65.005,"l":64.89,"n":110,"o":65,"t":"2026-10-19T18:50:00Z","v":3425,"vw":64.942372},{"c":64.855,"h":64.855,"l":64.855,"n":9,"o":64.855,"t":"2026-10-19T18:55:00Z","v":125,"vw":64.855},{"c":64.855,"h":64.855,"l":64.76,"n":17,"o":64.8,"t":"2026-10-19T19:00:00Z","v":2012,"vw":64.846962},{"c":64.88,"h":64.89,"l":64.76,"n":55,"o":64.855,"t":"2026-10-19T19:05:00Z","v":3146,"vw":64.84681},{"c":64.8,"h":64.89,"l":64.77,"n":89,"o":64.89,"t":"2026-10-19T19:10:00Z","v":2333,"vw":64.843184},{"c":64.915,"h":64.94,"l":64.82,"n":90,"o":64.83,"t":"2026-10-19T19:15:00Z","v":3453,"vw":64.891145},{"c":64.88,"h":64.89,"l":64.88,"n":32,"o":64.89,"t":"2026-10-19T19:20:00Z","v":876,"vw":64.8867},{"c":64.83,"h":64.92,"l":64.83,"n":29,"o":64.865,"t":"2026-10-19T19:25:00Z","v":820,"vw":64.874302},{"c":64.81,"h":64.88,"l":64.78,"n":168,"o":64.855,"t":"2026-10-19T19:30:00Z","v":6537,"vw":64.829815},{"c":64.78,"h":64.84,"l":64.78,"n":128,"o":64.79,"t":"2026-10-19T19:35:00Z","v":3425,"vw":64.819647},{"c":64.825,"h":64.8575,"l":64.7101,"n":214,"o":64.805,"t":"2026-10-19T19:40:00Z","v":7847,"vw":64.766479},{"c":64.86,"h":64.89,"l":64.79,"n":140,"o":64.825,"t":"2026-10-19T19:45:00Z","v":2720,"vw":64.843658},{"c":64.89,"h":64.96,"l":64.81,"n":169,"o":64.82,"t":"2026-10-19T19:50:00Z","v":5567,"vw":64.882855},{"c":64.66,"h":64.87,"l":64.635,"n":947,"o":64.87,"t":"2026-10-19T19:55:00Z","v":29052,"vw":64.707574},{"c":64.7,"h":64.7,"l":64.658,"n":38,"o":64.658,"t":"2026-10-19T20:00:00Z","v":81559,"vw":64.699938},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-19T23:00:00Z","v":100,"vw":64.49},{"c":65.33,"h":65.33,"l":65.33,"n":9,"o":65.33,"t":"2026-10-20T13:30:00Z","v":3097,"vw":65.33},{"c":65.35,"h":65.35,"l":65.34,"n":8,"o":65.34,"t":"2026-10-20T13:35:00Z","v":209,"vw":65.345},{"c":65.98,"h":65.98,"l":65.085,"n":66,"o":65.89,"t":"2026-10-20T13:40:00Z","v":2371,"vw":65.852259},{"c":65.98,"h":65.98,"l":65.98,"n":23,"o":65.98,"t":"2026-10-20T13:45:00Z","v":416,"vw":65.98},{"c":66.08,"h":66.08,"l":65.98,"n":9,"o":65.98,"t":"2026-10-20T13:50:00Z","v":406,"vw":66.046667},{"c":65.7,"h":65.805,"l":65.54,"n":38,"o":65.805,"t":"2026-10-20T13:55:00Z","v":930,"vw":65.679113},{"c":65.4,"h":65.61,"l":65.265,"n":82,"o":65.61,"t":"2026-10-20T14:00:00Z","v":3880,"vw":65.504855},{"c":65.325,"h":65.54,"l":65.23,"n":12,"o":65.3788,"t":"2026-10-20T14:05:00Z","v":2254,"vw":65.372568},{"c":65.22,"h":65.22,"l":65.22,"n":3,"o":65.22,"t":"2026-10-20T14:10:00Z","v":149,"vw":65.22},{"c":65.67,"h":66.09,"l":65.495,"n":83,"o":65.63,"t":"2026-10-20T14:15:00Z","v":8352,"vw":65.882634},{"c":65.67,"h":65.815,"l":65.66,"n":122,"o":65.71,"t":"2026-10-20T14:20:00Z","v":5122,"vw":65.725167},{"c":65.63,"h":65.865,"l":65.58,"n":81,"o":65.67,"t":"2026-10-20T14:25:00Z","v":3286,"vw":65.661604},{"c":65.725,"h":65.725,"l":65.725,"n":30,"o":65.725,"t":"2026-10-20T14:30:00Z","v":1457,"vw":65.725},{"c":65.79,"h":65.91,"l":65.725,"n":31,"o":65.725,"t":"2026-10-20T14:35:00Z","v":1660,"vw":65.870744},{"c":66.17,"h":66.17,"l":65.73,"n":124,"o":65.73,"t":"2026-10-20T14:40:00Z","v":6985,"vw":65.931525},{"c":65.9,"h":66.06,"l":65.9,"n":13,"o":66.06,"t":"2026-10-20T14:45:00Z","v":677,"vw":65.931667},{"c":65.96,"h":65.96,"l":65.935,"n":15,"o":65.935,"t":"2026-10-20T14:50:00Z","v":280,"vw":65.948584},{"c":65.925,"h":65.96,"l":65.78,"n":36,"o":65.8017,"t":"2026-10-20T14:55:00Z","v":1454,"vw":65.88846},{"c":65.82,"h":65.925,"l":65.655,"n":82,"o":65.9175,"t":"2026-10-20T15:00:00Z","v":3950,"vw":65.758663},{"c":65.74,"h":65.82,"l":65.74,"n":29,"o":65.82,"t":"2026-10-20T15:05:00Z","v":1833,"vw":65.751388},{"c":65.8,"h":65.89,"l":65.735,"n":84,"o":65.84,"t":"2026-10-20T15:10:00Z","v":3006,"vw":65.80957},{"c":65.92,"h":65.925,"l":65.9125,"n":30,"o":65.925,"t":"2026-10-20T15:15:00Z","v":652,"vw":65.920625},{"c":65.92,"h":65.92,"l":65.8694,"n":27,"o":65.8694,"t":"2026-10-20T15:20:00Z","v":1776,"vw":65.883143},{"c":65.87,"h":65.955,"l":65.87,"n":26,"o":65.92,"t":"2026-10-20T15:25:00Z","v":1013,"vw":65.926872},{"c":65.865,"h":65.99,"l":65.865,"n":19,"o":65.94,"t":"2026-10-20T15:30:00Z","v":793,"vw":65.950833},{"c":66.045,"h":66.06,"l":65.86,"n":100,"o":65.87,"t":"2026-10-20T15:35:00Z","v":2510,"vw":65.964167},{"c":66,"h":66.15,"l":65.99,"n":35,"o":66.15,"t":"2026-10-20T15:40:00Z","v":1470,"vw":66.044688},{"c":66.005,"h":66.14,"l":66.005,"n":12,"o":66.14,"t":"2026-10-20T15:45:00Z","v":442,"vw":66.05},{"c":66.005,"h":66.005,"l":66.005,"n":15,"o":66.005,"t":"2026-10-20T15:50:00Z","v":466,"vw":66.005},{"c":65.9875,"h":66.14,"l":65.9875,"n":41,"o":66.02,"t":"2026-10-20T15:55:00Z","v":1513,"vw":66.014642},{"c":65.91,"h":65.975,"l":65.805,"n":90,"o":65.975,"t":"2026-10-20T16:00:00Z","v":1776,"vw":65.895426},{"c":65.93,"h":65.93,"l":65.9,"n":41,"o":65.91,"t":"2026-10-20T16:05:00Z","v":2167,"vw":65.9175},{"c":65.99,"h":66,"l":65.9,"n":19,"o":65.9,"t":"2026-10-20T16:10:00Z","v":1167,"vw":65.933281},{"c":65.95,"h":65.98,"l":65.9,"n":69,"o":65.98,"t":"2026-10-20T16:15:00Z","v":2083,"vw":65.933},{"c":65.97,"h":65.97,"l":65.95,"n":28,"o":65.95,"t":"2026-10-20T16:20:00Z","v":1272,"vw":65.955714},{"c":65.935,"h":65.935,"l":65.935,"n":6,"o":65.935,"t":"2026-10-20T16:30:00Z","v":243,"vw":65.935},{"c":65.935,"h":65.935,"l":65.935,"n":12,"o":65.935,"t":"2026-10-20T16:35:00Z","v":1552,"vw":65.935},{"c":65.98,"h":65.98,"l":65.9125,"n":42,"o":65.98,"t":"2026-10-20T16:40:00Z","v":1202,"vw":65.93456},{"c":66.03,"h":66.03,"l":65.96,"n":30,"o":65.99,"t":"2026-10-20T16:45:00Z","v":858,"vw":65.988236},{"c":65.81,"h":66.01,"l":65.775,"n":84,"o":66.01,"t":"2026-10-20T16:50:00Z","v":2288,"vw":65.903837},{"c":65.97,"h":65.97,"l":65.92,"n":42,"o":65.92,"t":"2026-10-20T16:55:00Z","v":1383,"vw":65.933333},{"c":65.915,"h":65.915,"l":65.915,"n":10,"o":65.915,"t":"2026-10-20T17:00:00Z","v":204,"vw":65.915},{"c":65.837,"h":65.9685,"l":65.837,"n":14,"o":65.9685,"t":"2026-10-20T17:10:00Z","v":403,"vw":65.889936},{"c":65.95,"h":65.95,"l":65.89,"n":12,"o":65.89,"t":"2026-10-20T17:15:00Z","v":284,"vw":65.918846},{"c":65.905,"h":65.905,"l":65.905,"n":16,"o":65.905,"t":"2026-10-20T17:20:00Z","v":246,"vw":65.905},{"c":65.95,"h":65.95,"l":65.88,"n":26,"o":65.91,"t":"2026-10-20T17:25:00Z","v":750,"vw":65.92},{"c":65.86,"h":65.945,"l":65.86,"n":99,"o":65.945,"t":"2026-10-20T17:30:00Z","v":3958,"vw":65.895989},{"c":65.805,"h":65.9,"l":65.8,"n":76,"o":65.9,"t":"2026-10-20T17:35:00Z","v":1889,"vw":65.843333},{"c":65.78,"h":65.78,"l":65.78,"n":24,"o":65.78,"t":"2026-10-20T17:40:00Z","v":396,"vw":65.78},{"c":65.88,"h":65.88,"l":65.88,"n":19,"o":65.88,"t":"2026-10-20T17:45:00Z","v":371,"vw":65.88},{"c":65.93,"h":65.93,"l":65.88,"n":36,"o":65.88,"t":"2026-10-20T17:50:00Z","v":1692,"vw":65.925379},{"c":65.96,"h":65.96,"l":65.96,"n":11,"o":65.96,"t":"2026-10-20T17:55:00Z","v":303,"vw":65.96},{"c":65.885,"h":65.885,"l":65.885,"n":14,"o":65.885,"t":"2026-10-20T18:00:00Z","v":1752,"vw":65.885},{"c":66.1,"h":66.1,"l":65.89,"n":97,"o":65.89,"t":"2026-10-20T18:05:00Z","v":2839,"vw":65.968168},{"c":65.975,"h":65.975,"l":65.975,"n":4,"o":65.975,"t":"2026-10-20T18:10:00Z","v":923,"vw":65.975},{"c":65.975,"h":66.11,"l":65.975,"n":13,"o":65.975,"t":"2026-10-20T18:15:00Z","v":876,"vw":65.991464},{"c":66.04,"h":66.07,"l":66.04,"n":36,"o":66.07,"t":"2026-10-20T18:30:00Z","v":428,"vw":66.055},{"c":66.11,"h":66.11,"l":65.935,"n":26,"o":65.935,"t":"2026-10-20T18:35:00Z","v":654,"vw":66.05625},{"c":66.12,"h":66.12,"l":66.12,"n":9,"o":66.12,"t":"2026-10-20T18:40:00Z","v":161,"vw":66.12},{"c":66.04,"h":66.04,"l":66.04,"n":22,"o":66.04,"t":"2026-10-20T18:45:00Z","v":523,"vw":66.04},{"c":66.13,"h":66.13,"l":66.075,"n":70,"o":66.12,"t":"2026-10-20T18:50:00Z","v":1611,"vw":66.117349},{"c":66.0725,"h":66.0851,"l":66.07,"n":32,"o":66.0851,"t":"2026-10-20T18:55:00Z","v":1242,"vw":66.076173},{"c":66.065,"h":66.14,"l":66.065,"n":18,"o":66.14,"t":"2026-10-20T19:00:00Z","v":429,"vw":66.095443},{"c":66.13,"h":66.14,"l":66.13,"n":16,"o":66.14,"t":"2026-10-20T19:05:00Z","v":325,"vw":66.135},{"c":66.23,"h":66.23,"l":66.115,"n":69,"o":66.12,"t":"2026-10-20T19:10:00Z","v":2283,"vw":66.143987},{"c":66.41,"h":66.41,"l":66.103,"n":153,"o":66.165,"t":"2026-10-20T19:15:00Z","v":7035,"vw":66.25798},{"c":66.225,"h":66.39,"l":66.21,"n":76,"o":66.285,"t":"2026-10-20T19:20:00Z","v":3922,"vw":66.266001},{"c":66.2,"h":66.27,"l":66.16,"n":78,"o":66.22,"t":"2026-10-20T19:25:00Z","v":2186,"vw":66.211446},{"c":66.24,"h":66.24,"l":66.2,"n":50,"o":66.2,"t":"2026-10-20T19:30:00Z","v":1870,"vw":66.204912},{"c":66.195,"h":66.28,"l":66.195,"n":131,"o":66.24,"t":"2026-10-20T19:35:00Z","v":5100,"vw":66.243044},{"c":66.34,"h":66.34,"l":66.195,"n":71,"o":66.195,"t":"2026-10-20T19:40:00Z","v":1948,"vw":66.244},{"c":66.255,"h":66.31,"l":66.255,"n":91,"o":66.31,"t":"2026-10-20T19:45:00Z","v":1530,"vw":66.282143},{"c":66.205,"h":66.25,"l":66.17,"n":232,"o":66.25,"t":"2026-10-20T19:50:00Z","v":10195,"vw":66.20784},{"c":66.26,"h":66.38,"l":66.18,"n":781,"o":66.22,"t":"2026-10-20T19:55:00Z","v":41512,"vw":66.281631},{"c":66.35,"h":66.35,"l":66.35,"n":38,"o":66.35,"t":"2026-10-20T20:00:00Z","v":82111,"vw":66.35},{"c":66.735,"h":66.735,"l":66.425,"n":16,"o":66.43,"t":"2026-10-21T13:30:00Z","v":2295,"vw":66.5036},{"c":66.05,"h":66.8852,"l":66.05,"n":19,"o":66.8852,"t":"2026-10-21T13:50:00Z","v":1510,"vw":66.563906},{"c":66.2,"h":66.2,"l":66.02,"n":10,"o":66.02,"t":"2026-10-21T13:55:00Z","v":366,"vw":66.127711},{"c":66.195,"h":66.195,"l":65.61,"n":46,"o":65.99,"t":"2026-10-21T14:00:00Z","v":1370,"vw":65.834046},{"c":66.41,"h":66.41,"l":66.015,"n":10,"o":66.015,"t":"2026-10-21T14:10:00Z","v":297,"vw":66.267914},{"c":65.92,"h":65.92,"l":65.92,"n":6,"o":65.92,"t":"2026-10-21T14:15:00Z","v":150,"vw":65.92},{"c":65.93,"h":66.195,"l":65.875,"n":60,"o":65.92,"t":"2026-10-21T14:20:00Z","v":1827,"vw":65.926584},{"c":66.04,"h":66.04,"l":65.92,"n":14,"o":65.92,"t":"2026-10-21T14:25:00Z","v":527,"vw":65.981748},{"c":65.95,"h":65.95,"l":65.95,"n":7,"o":65.95,"t":"2026-10-21T14:30:00Z","v":211,"vw":65.95},{"c":65.95,"h":65.95,"l":65.95,"n":6,"o":65.95,"t":"2026-10-21T14:35:00Z","v":296,"vw":65.95},{"c":66.03,"h":66.03,"l":66.03,"n":5,"o":66.03,"t":"2026-10-21T14:45:00Z","v":165,"vw":66.03},{"c":65.83,"h":65.9,"l":65.75,"n":124,"o":65.82,"t":"2026-10-21T14:50:00Z","v":6187,"vw":65.821278},{"c":65.71,"h":65.75,"l":65.67,"n":20,"o":65.75,"t":"2026-10-21T15:00:00Z","v":766,"vw":65.722},{"c":65.68,"h":65.68,"l":65.68,"n":26,"o":65.68,"t":"2026-10-21T15:05:00Z","v":704,"vw":65.68},{"c":65.69,"h":65.75,"l":65.6708,"n":30,"o":65.745,"t":"2026-10-21T15:10:00Z","v":1399,"vw":65.687026},{"c":65.62,"h":65.7,"l":65.62,"n":88,"o":65.67,"t":"2026-10-21T15:15:00Z","v":2557,"vw":65.660833},{"c":65.66,"h":65.66,"l":65.53,"n":17,"o":65.53,"t":"2026-10-21T15:20:00Z","v":483,"vw":65.595},{"c":65.645,"h":65.66,"l":65.645,"n":68,"o":65.66,"t":"2026-10-21T15:25:00Z","v":1351,"vw":65.655},{"c":65.53,"h":65.71,"l":65.53,"n":101,"o":65.69,"t":"2026-10-21T15:30:00Z","v":3347,"vw":65.643262},{"c":65.715,"h":65.735,"l":65.57,"n":157,"o":65.6,"t":"2026-10-21T15:35:00Z","v":5655,"vw":65.668792},{"c":65.62,"h":65.705,"l":65.62,"n":35,"o":65.705,"t":"2026-10-21T15:40:00Z","v":1772,"vw":65.649666},{"c":65.65,"h":65.7,"l":65.65,"n":28,"o":65.7,"t":"2026-10-21T15:45:00Z","v":774,"vw":65.6875},{"c":65.74,"h":65.74,"l":65.74,"n":18,"o":65.74,"t":"2026-10-21T15:50:00Z","v":332,"vw":65.74},{"c":65.69,"h":65.69,"l":65.63,"n":11,"o":65.63,"t":"2026-10-21T15:55:00Z","v":255,"vw":65.66},{"c":65.765,"h":65.78,"l":65.66,"n":64,"o":65.66,"t":"2026-10-21T16:00:00Z","v":1972,"vw":65.733136},{"c":65.7,"h":65.71,"l":65.7,"n":25,"o":65.7046,"t":"2026-10-21T16:05:00Z","v":1139,"vw":65.704208},{"c":65.75,"h":65.75,"l":65.75,"n":3,"o":65.75,"t":"2026-10-21T16:10:00Z","v":106,"vw":65.75},{"c":65.81,"h":65.83,"l":65.76,"n":24,"o":65.78,"t":"2026-10-21T16:15:00Z","v":1000,"vw":65.782985},{"c":65.8,"h":65.8,"l":65.8,"n":9,"o":65.8,"t":"2026-10-21T16:20:00Z","v":238,"vw":65.8},{"c":65.795,"h":65.795,"l":65.75,"n":23,"o":65.75,"t":"2026-10-21T16:25:00Z","v":568,"vw":65.7725},{"c":65.74,"h":65.8,"l":65.74,"n":42,"o":65.8,"t":"2026-10-21T16:30:00Z","v":763,"vw":65.76},{"c":65.72,"h":65.72,"l":65.66,"n":114,"o":65.72,"t":"2026-10-21T16:35:00Z","v":5839,"vw":65.681171},{"c":65.69,"h":65.715,"l":65.66,"n":27,"o":65.68,"t":"2026-10-21T16:40:00Z","v":907,"vw":65.685625},{"c":65.76,"h":65.76,"l":65.6709,"n":43,"o":65.6709,"t":"2026-10-21T16:45:00Z","v":1284,"vw":65.720297},{"c":65.71,"h":65.71,"l":65.71,"n":10,"o":65.71,"t":"2026-10-21T16:50:00Z","v":321,"vw":65.71},{"c":65.76,"h":65.76,"l":65.75,"n":43,"o":65.75,"t":"2026-10-21T16:55:00Z","v":969,"vw":65.753333},{"c":65.675,"h":65.79,"l":65.65,"n":130,"o":65.77,"t":"2026-10-21T17:00:00Z","v":6595,"vw":65.708151},{"c":65.605,"h":65.63,"l":65.55,"n":53,"o":65.63,"t":"2026-10-21T17:05:00Z","v":1520,"vw":65.593571},{"c":65.46,"h":65.53,"l":65.455,"n":72,"o":65.53,"t":"2026-10-21T17:10:00Z","v":1816,"vw":65.4945},{"c":65.546,"h":65.546,"l":65.546,"n":5,"o":65.546,"t":"2026-10-21T17:15:00Z","v":321,"vw":65.546},{"c":65.56,"h":65.585,"l":65.52,"n":58,"o":65.52,"t":"2026-10-21T17:20:00Z","v":2604,"vw":65.564696},{"c":65.525,"h":65.525,"l":65.47,"n":36,"o":65.48,"t":"2026-10-21T17:25:00Z","v":1087,"vw":65.48668},{"c":65.395,"h":65.47,"l":65.39,"n":90,"o":65.47,"t":"2026-10-21T17:30:00Z","v":2879,"vw":65.426974},{"c":65.38,"h":65.38,"l":65.38,"n":41,"o":65.38,"t":"2026-10-21T17:35:00Z","v":743,"vw":65.38},{"c":65.4,"h":65.4,"l":65.4,"n":5,"o":65.4,"t":"2026-10-21T17:40:00Z","v":249,"vw":65.4},{"c":65.4,"h":65.4,"l":65.35,"n":17,"o":65.4,"t":"2026-10-21T17:45:00Z","v":765,"vw":65.38},{"c":65.435,"h":65.45,"l":65.395,"n":113,"o":65.4025,"t":"2026-10-21T17:50:00Z","v":2877,"vw":65.429624},{"c":65.38,"h":65.425,"l":65.38,"n":60,"o":65.4,"t":"2026-10-21T17:55:00Z","v":1529,"vw":65.392143},{"c":65.345,"h":65.38,"l":65.345,"n":56,"o":65.38,"t":"2026-10-21T18:00:00Z","v":1108,"vw":65.358699},{"c":65.325,"h":65.34,"l":65.3,"n":63,"o":65.34,"t":"2026-10-21T18:05:00Z","v":1584,"vw":65.327758},{"c":65.33,"h":65.37,"l":65.33,"n":43,"o":65.36,"t":"2026-10-21T18:10:00Z","v":1703,"vw":65.35875},{"c":65.38,"h":65.38,"l":65.32,"n":23,"o":65.32,"t":"2026-10-21T18:15:00Z","v":497,"vw":65.35},{"c":65.385,"h":65.385,"l":65.34,"n":65,"o":65.38,"t":"2026-10-21T18:20:00Z","v":1367,"vw":65.370507},{"c":65.46,"h":65.46,"l":65.42,"n":56,"o":65.42,"t":"2026-10-21T18:25:00Z","v":956,"vw":65.436},{"c":65.425,"h":65.425,"l":65.41,"n":34,"o":65.42,"t":"2026-10-21T18:30:00Z","v":1578,"vw":65.417019},{"c":65.41,"h":65.41,"l":65.365,"n":80,"o":65.39,"t":"2026-10-21T18:35:00Z","v":2718,"vw":65.386539},{"c":65.38,"h":65.43,"l":65.35,"n":91,"o":65.43,"t":"2026-10-21T18:40:00Z","v":2804,"vw":65.390585},{"c":65.275,"h":65.34,"l":65.2,"n":107,"o":65.34,"t":"2026-10-21T18:45:00Z","v":3626,"vw":65.255692},{"c":65.24,"h":65.275,"l":65.19,"n":64,"o":65.275,"t":"2026-10-21T18:50:00Z","v":1215,"vw":65.24},{"c":65.07,"h":65.19,"l":65.06,"n":76,"o":65.19,"t":"2026-10-21T18:55:00Z","v":2348,"vw":65.122631},{"c":65.08,"h":65.08,"l":65.08,"n":8,"o":65.08,"t":"2026-10-21T19:00:00Z","v":179,"vw":65.08},{"c":65.015,"h":65.13,"l":65.015,"n":119,"o":65.04,"t":"2026-10-21T19:05:00Z","v":3391,"vw":65.085503},{"c":65.07,"h":65.07,"l":65.01,"n":44,"o":65.01,"t":"2026-10-21T19:10:00Z","v":2114,"vw":65.043125},{"c":65.095,"h":65.095,"l":65.03,"n":94,"o":65.05,"t":"2026-10-21T19:15:00Z","v":3375,"vw":65.051098},{"c":65.1,"h":65.12,"l":64.97,"n":135,"o":65.12,"t":"2026-10-21T19:20:00Z","v":4416,"vw":65.045277},{"c":65.08,"h":65.16,"l":65.07,"n":117,"o":65.07,"t":"2026-10-21T19:25:00Z","v":3383,"vw":65.107778},{"c":64.96,"h":65.12,"l":64.96,"n":138,"o":65.12,"t":"2026-10-21T19:30:00Z","v":3267,"vw":65.0425},{"c":64.91,"h":64.94,"l":64.91,"n":61,"o":64.92,"t":"2026-10-21T19:35:00Z","v":1258,"vw":64.916493},{"c":64.87,"h":64.87,"l":64.82,"n":89,"o":64.87,"t":"2026-10-21T19:40:00Z","v":2823,"vw":64.860034},{"c":64.88,"h":64.915,"l":64.83,"n":172,"o":64.9,"t":"2026-10-21T19:45:00Z","v":5613,"vw":64.878198},{"c":64.84,"h":64.87,"l":64.75,"n":201,"o":64.84,"t":"2026-10-21T19:50:00Z","v":6491,"vw":64.81267},{"c":64.93,"h":64.93,"l":64.74,"n":668,"o":64.79,"t":"2026-10-21T19:55:00Z","v":32637,"vw":64.815133},{"c":64.92,"h":64.92,"l":64.92,"n":31,"o":64.92,"t":"2026-10-21T20:00:00Z","v":68967,"vw":64.92},{"c":64.92,"h":64.92,"l":64.92,"n":2,"o":64.92,"t":"2026-10-22T11:15:00Z","v":500,"vw":64.92},{"c":65.015,"h":65.625,"l":65.015,"n":47,"o":65.06,"t":"2026-10-22T13:30:00Z","v":6005,"vw":65.17091},{"c":65,"h":65.22,"l":65,"n":40,"o":65.05,"t":"2026-10-22T13:35:00Z","v":3455,"vw":65.052687},{"c":65.425,"h":65.425,"l":65.425,"n":5,"o":65.425,"t":"2026-10-22T13:40:00Z","v":112,"vw":65.425},{"c":65.82,"h":65.85,"l":65.43,"n":40,"o":65.43,"t":"2026-10-22T13:45:00Z","v":1095,"vw":65.74134},{"c":65.705,"h":65.705,"l":65.705,"n":6,"o":65.705,"t":"2026-10-22T13:55:00Z","v":114,"vw":65.705},{"c":65.84,"h":65.84,"l":65.84,"n":11,"o":65.84,"t":"2026-10-22T14:00:00Z","v":242,"vw":65.84},{"c":65.8,"h":65.8,"l":65.8,"n":5,"o":65.8,"t":"2026-10-22T14:05:00Z","v":224,"vw":65.8},{"c":65.995,"h":66.14,"l":65.995,"n":66,"o":66.14,"t":"2026-10-22T14:10:00Z","v":1349,"vw":66.088333},{"c":66.23,"h":66.27,"l":66.16,"n":54,"o":66.22,"t":"2026-10-22T14:15:00Z","v":2307,"vw":66.230343},{"c":66.32,"h":66.34,"l":66.32,"n":10,"o":66.34,"t":"2026-10-22T14:20:00Z","v":230,"vw":66.33},{"c":66.43,"h":66.61,"l":66.43,"n":51,"o":66.49,"t":"2026-10-22T14:25:00Z","v":1884,"vw":66.51},{"c":66.545,"h":66.79,"l":66.51,"n":33,"o":66.79,"t":"2026-10-22T14:30:00Z","v":986,"vw":66.574569},{"c":66.695,"h":66.71,"l":66.695,"n":21,"o":66.71,"t":"2026-10-22T14:35:00Z","v":646,"vw":66.700708},{"c":66.49,"h":66.525,"l":66.37,"n":62,"o":66.525,"t":"2026-10-22T14:50:00Z","v":2565,"vw":66.434865},{"c":66.485,"h":66.485,"l":66.485,"n":4,"o":66.485,"t":"2026-10-22T14:55:00Z","v":103,"vw":66.485},{"c":66.43,"h":66.43,"l":66.28,"n":18,"o":66.29,"t":"2026-10-22T15:00:00Z","v":2151,"vw":66.363992},{"c":66.4301,"h":66.4301,"l":66.43,"n":4,"o":66.43,"t":"2026-10-22T15:05:00Z","v":546,"vw":66.430043},{"c":66.89,"h":66.89,"l":66.69,"n":70,"o":66.69,"t":"2026-10-22T15:10:00Z","v":1761,"vw":66.776154},{"c":66.81,"h":66.88,"l":66.73,"n":61,"o":66.81,"t":"2026-10-22T15:15:00Z","v":1825,"vw":66.813711},{"c":66.2701,"h":66.745,"l":66.2701,"n":32,"o":66.745,"t":"2026-10-22T15:20:00Z","v":1380,"vw":66.611264},{"c":66.3,"h":66.48,"l":66.25,"n":33,"o":66.4,"t":"2026-10-22T15:25:00Z","v":2165,"vw":66.288495},{"c":66.175,"h":66.3,"l":66.08,"n":81,"o":66.08,"t":"2026-10-22T15:30:00Z","v":3038,"vw":66.225745},{"c":66.3,"h":66.3,"l":66.175,"n":63,"o":66.18,"t":"2026-10-22T15:35:00Z","v":2395,"vw":66.21825},{"c":66.26,"h":66.26,"l":66.26,"n":11,"o":66.26,"t":"2026-10-22T15:40:00Z","v":168,"vw":66.26},{"c":66.21,"h":66.22,"l":66.16,"n":42,"o":66.21,"t":"2026-10-22T15:50:00Z","v":952,"vw":66.203333},{"c":66.08,"h":66.16,"l":66.035,"n":126,"o":66.15,"t":"2026-10-22T15:55:00Z","v":4247,"vw":66.1073},{"c":66.08,"h":66.08,"l":66.08,"n":9,"o":66.08,"t":"2026-10-22T16:00:00Z","v":634,"vw":66.08},{"c":66.12,"h":66.12,"l":66.0325,"n":14,"o":66.0325,"t":"2026-10-22T16:05:00Z","v":550,"vw":66.059175},{"c":65.98,"h":65.98,"l":65.895,"n":59,"o":65.92,"t":"2026-10-22T16:10:00Z","v":1198,"vw":65.950833},{"c":66.01,"h":66.01,"l":65.965,"n":21,"o":65.965,"t":"2026-10-22T16:15:00Z","v":532,"vw":65.9875},{"c":66.05,"h":66.1,"l":66.04,"n":23,"o":66.04,"t":"2026-10-22T16:25:00Z","v":1206,"vw":66.053271},{"c":66.025,"h":66.025,"l":66.025,"n":4,"o":66.025,"t":"2026-10-22T16:30:00Z","v":103,"vw":66.025},{"c":65.965,"h":66,"l":65.9,"n":114,"o":65.95,"t":"2026-10-22T16:35:00Z","v":1902,"vw":65.948485},{"c":66.03,"h":66.03,"l":65.965,"n":33,"o":65.965,"t":"2026-10-22T16:40:00Z","v":1593,"vw":66.005},{"c":66.22,"h":66.22,"l":65.99,"n":67,"o":65.99,"t":"2026-10-22T16:45:00Z","v":2011,"vw":66.095},{"c":66.33,"h":66.39,"l":66.33,"n":93,"o":66.35,"t":"2026-10-22T16:50:00Z","v":2722,"vw":66.352308},{"c":66.42,"h":66.42,"l":66.34,"n":32,"o":66.34,"t":"2026-10-22T16:55:00Z","v":1417,"vw":66.391},{"c":66.37,"h":66.44,"l":66.365,"n":19,"o":66.44,"t":"2026-10-22T17:00:00Z","v":467,"vw":66.391667},{"c":66.61,"h":66.61,"l":66.47,"n":50,"o":66.47,"t":"2026-10-22T17:05:00Z","v":1834,"vw":66.510834},{"c":66.51,"h":66.51,"l":66.5,"n":31,"o":66.51,"t":"2026-10-22T17:10:00Z","v":792,"vw":66.506993},{"c":66.44,"h":66.515,"l":66.42,"n":79,"o":66.515,"t":"2026-10-22T17:15:00Z","v":2606,"vw":66.485436},{"c":66.55,"h":66.55,"l":66.45,"n":80,"o":66.45,"t":"2026-10-22T17:20:00Z","v":2297,"vw":66.517763},{"c":66.69,"h":66.69,"l":66.59,"n":63,"o":66.59,"t":"2026-10-22T17:25:00Z","v":1508,"vw":66.616667},{"c":66.665,"h":66.69,"l":66.665,"n":26,"o":66.69,"t":"2026-10-22T17:30:00Z","v":515,"vw":66.673333},{"c":66.6725,"h":66.6725,"l":66.58,"n":24,"o":66.67,"t":"2026-10-22T17:35:00Z","v":1096,"vw":66.617222},{"c":66.68,"h":66.68,"l":66.68,"n":12,"o":66.68,"t":"2026-10-22T17:40:00Z","v":803,"vw":66.68},{"c":66.62,"h":66.705,"l":66.62,"n":24,"o":66.705,"t":"2026-10-22T17:45:00Z","v":770,"vw":66.659},{"c":66.7,"h":66.7,"l":66.7,"n":16,"o":66.7,"t":"2026-10-22T17:50:00Z","v":254,"vw":66.7},{"c":66.7,"h":66.7,"l":66.7,"n":10,"o":66.7,"t":"2026-10-22T17:55:00Z","v":255,"vw":66.7},{"c":66.76,"h":66.76,"l":66.72,"n":79,"o":66.76,"t":"2026-10-22T18:00:00Z","v":1731,"vw":66.750683},{"c":66.72,"h":66.775,"l":66.71,"n":57,"o":66.765,"t":"2026-10-22T18:05:00Z","v":4895,"vw":66.738206},{"c":66.72,"h":66.7286,"l":66.6505,"n":49,"o":66.72,"t":"2026-10-22T18:10:00Z","v":2058,"vw":66.701973},{"c":66.72,"h":66.8,"l":66.7,"n":69,"o":66.78,"t":"2026-10-22T18:15:00Z","v":2164,"vw":66.754089},{"c":66.73,"h":66.77,"l":66.7,"n":30,"o":66.76,"t":"2026-10-22T18:20:00Z","v":1241,"vw":66.738463},{"c":66.61,"h":66.74,"l":66.61,"n":65,"o":66.74,"t":"2026-10-22T18:25:00Z","v":2471,"vw":66.666035},{"c":66.6274,"h":66.6274,"l":66.515,"n":46,"o":66.58,"t":"2026-10-22T18:30:00Z","v":2022,"vw":66.560034},{"c":66.63,"h":66.64,"l":66.6,"n":36,"o":66.62,"t":"2026-10-22T18:35:00Z","v":1623,"vw":66.615666},{"c":66.595,"h":66.64,"l":66.54,"n":79,"o":66.63,"t":"2026-10-22T18:40:00Z","v":1948,"vw":66.577742},{"c":66.64,"h":66.715,"l":66.63,"n":82,"o":66.65,"t":"2026-10-22T18:45:00Z","v":2718,"vw":66.654167},{"c":66.85,"h":66.85,"l":66.6,"n":120,"o":66.68,"t":"2026-10-22T18:50:00Z","v":4348,"vw":66.679821},{"c":66.785,"h":66.785,"l":66.785,"n":18,"o":66.785,"t":"2026-10-22T18:55:00Z","v":465,"vw":66.785},{"c":66.94,"h":66.94,"l":66.855,"n":96,"o":66.855,"t":"2026-10-22T19:00:00Z","v":2184,"vw":66.886137},{"c":67.1499,"h":67.1499,"l":66.995,"n":68,"o":66.995,"t":"2026-10-22T19:05:00Z","v":1805,"vw":67.040059},{"c":67.08,"h":67.08,"l":66.93,"n":83,"o":67.08,"t":"2026-10-22T19:10:00Z","v":3080,"vw":67.022897},{"c":66.985,"h":66.985,"l":66.89,"n":47,"o":66.9,"t":"2026-10-22T19:15:00Z","v":1095,"vw":66.951412},{"c":66.79,"h":66.985,"l":66.68,"n":93,"o":66.985,"t":"2026-10-22T19:20:00Z","v":3032,"vw":66.863431},{"c":66.82,"h":66.82,"l":66.7875,"n":36,"o":66.7875,"t":"2026-10-22T19:25:00Z","v":435,"vw":66.804146},{"c":66.76,"h":66.77,"l":66.71,"n":82,"o":66.765,"t":"2026-10-22T19:30:00Z","v":2495,"vw":66.747508},{"c":66.89,"h":66.9,"l":66.785,"n":206,"o":66.81,"t":"2026-10-22T19:35:00Z","v":6541,"vw":66.837114},{"c":66.82,"h":66.94,"l":66.82,"n":161,"o":66.93,"t":"2026-10-22T19:40:00Z","v":5329,"vw":66.884536},{"c":66.885,"h":66.89,"l":66.805,"n":139,"o":66.805,"t":"2026-10-22T19:45:00Z","v":4432,"vw":66.871498},{"c":66.96,"h":67.05,"l":66.89,"n":193,"o":66.92,"t":"2026-10-22T19:50:00Z","v":5559,"vw":66.962997},{"c":66.91,"h":67.04,"l":66.89,"n":682,"o":66.96,"t":"2026-10-22T19:55:00Z","v":26925,"vw":66.969096},{"c":66.96,"h":66.96,"l":66.96,"n":22,"o":66.96,"t":"2026-10-22T20:00:00Z","v":59807,"vw":66.96}],"history":[{"c":74.7,"h":77.235,"l":74.38,"n":4322,"o":76.51,"t":"2024-10-21T04:00:00Z","v":222764,"vw":74.991207},{"c":75.31,"h":75.32,"l":74.57,"n":3285,"o":74.61,"t":"2024-10-22T04:00:00Z","v":153231,"vw":75.115316},{"c":76.47,"h":76.815,"l":75.07,"n":3615,"o":75.18,"t":"2024-10-23T04:00:00Z","v":132637,"vw":76.334281},{"c":75.85,"h":76.9287,"l":75.705,"n":3369,"o":76.59,"t":"2024-10-24T04:00:00Z","v":125858,"vw":75.916868},{"c":75.17,"h":76.3,"l":75.13,"n":4129,"o":75.95,"t":"2024-10-25T04:00:00Z","v":151801,"vw":75.347998},{"c":75.67,"h":76.14,"l":75.34,"n":3961,"o":75.5,"t":"2024-10-28T04:00:00Z","v":153615,"vw":75.689525},{"c":77.47,"h":77.56,"l":74.8898,"n":4656,"o":75.32,"t":"2024-10-29T04:00:00Z","v":207449,"vw":76.968827},{"c":78.45,"h":79.14,"l":77.28,"n":5130,"o":77.28,"t":"2024-10-30T04:00:00Z","v":268537,"vw":78.509363},{"c":76.65,"h":79.14,"l":76.52,"n":4719,"o":78.16,"t":"2024-10-31T04:00:00Z","v":251890,"vw":77.273261},{"c":76.45,"h":77.63,"l":76.37,"n":5462,"o":77.12,"t":"2024-11-01T04:00:00Z","v":262171,"vw":76.810592},{"c":75.92,"h":77.92,"l":75.5,"n":5601,"o":76.75,"t":"2024-11-04T05:00:00Z","v":253810,"vw":76.384354},{"c":76.73,"h":77.01,"l":75.66,"n":5732,"o":75.66,"t":"2024-11-05T05:00:00Z","v":340976,"vw":76.526206},{"c":76.76,"h":77.6523,"l":71.58,"n":14087,"o":76.75,"t":"2024-11-06T05:00:00Z","v":870034,"vw":75.426084},{"c":79.64,"h":80.535,"l":76.52,"n":9996,"o":76.8,"t":"2024-11-07T05:00:00Z","v":451098,"vw":79.329315},{"c":81.2,"h":82.11,"l":80.04,"n":7747,"o":80.04,"t":"2024-11-08T05:00:00Z","v":511070,"vw":81.341173},{"c":81.09,"h":81.945,"l":80.56,"n":5139,"o":81.15,"t":"2024-11-11T05:00:00Z","v":175475,"vw":81.20107},{"c":80.26,"h":82.32,"l":80.18,"n":5520,"o":81.46,"t":"2024-11-12T05:00:00Z","v":226763,"vw":80.763022},{"c":78.2,"h":81,"l":77.93,"n":6625,"o":81,"t":"2024-11-13T05:00:00Z","v":285889,"vw":78.577221},{"c":77.32,"h":78.92,"l":76.705,"n":5456,"o":78.32,"t":"2024-11-14T05:00:00Z","v":277386,"vw":77.465768},{"c":77.74,"h":79.575,"l":77.0511,"n":5253,"o":77.8,"t":"2024-11-15T05:00:00Z","v":279655,"vw":78.020364},{"c":77.2,"h":78.015,"l":77,"n":3328,"o":77.8,"t":"2024-11-18T05:00:00Z","v":122239,"vw":77.248074},{"c":77.86,"h":77.99,"l":76.5,"n":3718,"o":77.07,"t":"2024-11-19T05:00:00Z","v":111804,"vw":77.61264},{"c":77.14,"h":77.6458,"l":76.66,"n":3674,"o":77.34,"t":"2024-11-20T05:00:00Z","v":129530,"vw":77.11381},{"c":77.87,"h":78.09,"l":76.975,"n":4396,"o":76.98,"t":"2024-11-21T05:00:00Z","v":204440,"vw":77.740829},{"c":77.71,"h":78.52,"l":77.53,"n":4905,"o":78.23,"t":"2024-11-22T05:00:00Z","v":164613,"vw":77.893285},{"c":77,"h":78.48,"l":76.89,"n":6645,"o":77.96,"t":"2024-11-25T05:00:00Z","v":461328,"vw":77.169718},{"c":77.49,"h":78.215,"l":76.9,"n":6146,"o":77.1,"t":"2024-11-26T05:00:00Z","v":349414,"vw":77.510473},{"c":76.91,"h":78.295,"l":76.65,"n":5570,"o":77.83,"t":"2024-11-27T05:00:00Z","v":204623,"vw":77.221448},{"c":76.65,"h":78.06,"l":76.38,"n":4477,"o":77.35,"t":"2024-11-29T05:00:00Z","v":207862,"vw":76.991936},{"c":76.35,"h":76.65,"l":75.3569,"n":6888,"o":76.65,"t":"2024-12-02T05:00:00Z","v":214827,"vw":76.178581},{"c":75.97,"h":76.615,"l":75.56,"n":4746,"o":76.34,"t":"2024-12-03T05:00:00Z","v":217030,"vw":76.033088},{"c":75.58,"h":76.15,"l":75.0323,"n":4242,"o":75.84,"t":"2024-12-04T05:00:00Z","v":189830,"vw":75.660247},{"c":75.6,"h":76.25,"l":75,"n":5527,"o":75.19,"t":"2024-12-05T05:00:00Z","v":178164,"vw":75.613931},{"c":75.59,"h":75.63,"l":74.26,"n":5362,"o":75.6,"t":"2024-12-06T05:00:00Z","v":210173,"vw":75.250712},{"c":74.35,"h":75.73,"l":73.83,"n":6793,"o":75.49,"t":"2024-12-09T05:00:00Z","v":251482,"vw":74.397985},{"c":74.3,"h":74.63,"l":73.37,"n":6246,"o":74.35,"t":"2024-12-10T05:00:00Z","v":244233,"vw":74.232445},{"c":72.99,"h":74.43,"l":72.34,"n":5272,"o":74.16,"t":"2024-12-11T05:00:00Z","v":265580,"vw":72.958094},{"c":72.31,"h":73.75,"l":72.27,"n":3813,"o":72.93,"t":"2024-12-12T05:00:00Z","v":152852,"vw":72.588788},{"c":72.76,"h":72.76,"l":71.86,"n":5536,"o":72.16,"t":"2024-12-13T05:00:00Z","v":299587,"vw":72.546878},{"c":71.44,"h":73.19,"l":71.253,"n":5699,"o":72.77,"t":"2024-12-16T05:00:00Z","v":382069,"vw":71.936052},{"c":71.77,"h":72.13,"l":70.3813,"n":5060,"o":71.03,"t":"2024-12-17T05:00:00Z","v":220330,"vw":71.745705},{"c":68.9,"h":72.69,"l":68.624,"n":7300,"o":71.57,"t":"2024-12-18T05:00:00Z","v":348238,"vw":70.03391},{"c":68.84,"h":70,"l":68.31,"n":7556,"o":69.09,"t":"2024-12-19T05:00:00Z","v":572473,"vw":68.994474},{"c":69.85,"h":70.89,"l":68,"n":7340,"o":68.51,"t":"2024-12-20T05:00:00Z","v":780418,"vw":69.778915},{"c":69.06,"h":69.85,"l":68.745,"n":5198,"o":69.85,"t":"2024-12-23T05:00:00Z","v":178317,"vw":69.205886},{"c":69.38,"h":69.515,"l":68.5101,"n":2341,"o":68.9,"t":"2024-12-24T05:00:00Z","v":83099,"vw":69.196289},{"c":69.37,"h":69.78,"l":68.71,"n":3647,"o":69.1,"t":"2024-12-26T05:00:00Z","v":102371,"vw":69.425321},{"c":68.83,"h":69.6,"l":68.46,"n":4336,"o":68.91,"t":"2024-12-27T05:00:00Z","v":173522,"vw":68.860448},{"c":68.92,"h":69.07,"l":68.03,"n":3881,"o":68.7,"t":"2024-12-30T05:00:00Z","v":248483,"vw":68.837225},{"c":69.3,"h":69.55,"l":68.0001,"n":5080,"o":68.86,"t":"2024-12-31T05:00:00Z","v":296722,"vw":69.179533},{"c":68.38,"h":69.45,"l":67.9,"n":7823,"o":68.87,"t":"2025-01-02T05:00:00Z","v":338155,"vw":68.474513},{"c":69.2,"h":69.405,"l":67.4201,"n":6288,"o":68.39,"t":"2025-01-03T05:00:00Z","v":248701,"vw":69.056039},{"c":67.04,"h":68.54,"l":66.83,"n":6682,"o":68.47,"t":"2025-01-06T05:00:00Z","v":223347,"vw":67.643573},{"c":67.19,"h":68.26,"l":66.77,"n":5702,"o":67.41,"t":"2025-01-07T05:00:00Z","v":183614,"vw":67.199553},{"c":67.71,"h":68.04,"l":66.28,"n":5432,"o":67.22,"t":"2025-01-08T05:00:00Z","v":302212,"vw":67.61621},{"c":66.22,"h":66.74,"l":65.13,"n":6425,"o":66.74,"t":"2025-01-10T05:00:00Z","v":231696,"vw":66.031793},{"c":67.28,"h":67.31,"l":65.54,"n":5213,"o":66.07,"t":"2025-01-13T05:00:00Z","v":221258,"vw":66.564954},{"c":67.68,"h":67.98,"l":67.1226,"n":3899,"o":67.15,"t":"2025-01-14T05:00:00Z","v":144180,"vw":67.565573},{"c":68.28,"h":69.2,"l":67.79,"n":3565,"o":68.89,"t":"2025-01-15T05:00:00Z","v":139213,"vw":68.24021},{"c":69.26,"h":69.52,"l":68,"n":3986,"o":68.2,"t":"2025-01-16T05:00:00Z","v":149701,"vw":69.094735},{"c":69.32,"h":69.655,"l":68.765,"n":5848,"o":69.52,"t":"2025-01-17T05:00:00Z","v":190528,"vw":69.276007},{"c":70.36,"h":70.84,"l":69.8,"n":6414,"o":69.8,"t":"2025-01-21T05:00:00Z","v":224736,"vw":70.395156},{"c":68.4,"h":69.95,"l":67.8203,"n":6199,"o":69.95,"t":"2025-01-22T05:00:00Z","v":196483,"vw":68.475788},{"c":68.98,"h":69.01,"l":67.6995,"n":3971,"o":68.28,"t":"2025-01-23T05:00:00Z","v":135333,"vw":68.643237},{"c":69.62,"h":69.98,"l":68.4062,"n":4698,"o":68.5,"t":"2025-01-24T05:00:00Z","v":160348,"vw":69.581129},{"c":70.82,"h":71.43,"l":69.73,"n":5827,"o":69.73,"t":"2025-01-27T05:00:00Z","v":191674,"vw":70.738556},{"c":69.63,"h":71.05,"l":69.04,"n":4239,"o":70.41,"t":"2025-01-28T05:00:00Z","v":130383,"vw":69.785876},{"c":67.36,"h":70.13,"l":66.755,"n":4949,"o":69.54,"t":"2025-01-29T05:00:00Z","v":157669,"vw":67.952035},{"c":68.24,"h":68.7,"l":67.66,"n":3685,"o":68.03,"t":"2025-01-30T05:00:00Z","v":121654,"vw":68.233902},{"c":68.11,"h":68.605,"l":67.7,"n":3758,"o":67.92,"t":"2025-01-31T05:00:00Z","v":144286,"vw":68.105941},{"c":68.69,"h":68.86,"l":66.92,"n":4058,"o":67.15,"t":"2025-02-03T05:00:00Z","v":169426,"vw":68.478371},{"c":68.05,"h":68.49,"l":67.95,"n":3305,"o":68.49,"t":"2025-02-04T05:00:00Z","v":134642,"vw":68.090096},{"c":68.68,"h":69.1,"l":68.15,"n":4061,"o":68.66,"t":"2025-02-05T05:00:00Z","v":206773,"vw":68.741035},{"c":68.79,"h":70.1,"l":68.355,"n":4702,"o":68.83,"t":"2025-02-06T05:00:00Z","v":240140,"vw":69.084758},{"c":67.57,"h":68.77,"l":67.53,"n":3525,"o":68.63,"t":"2025-02-07T05:00:00Z","v":165539,"vw":67.768628},{"c":66.93,"h":67.58,"l":66.072,"n":4677,"o":67.27,"t":"2025-02-10T05:00:00Z","v":135509,"vw":67.013585},{"c":66.3,"h":67.0599,"l":66,"n":5383,"o":66.74,"t":"2025-02-11T05:00:00Z","v":228870,"vw":66.358393},{"c":65.79,"h":66.2486,"l":65.2248,"n":3888,"o":65.45,"t":"2025-02-12T05:00:00Z","v":140860,"vw":65.820188},{"c":67.82,"h":68.12,"l":66.05,"n":4706,"o":66.14,"t":"2025-02-13T05:00:00Z","v":170026,"vw":67.52532},{"c":67.59,"h":68.27,"l":67.08,"n":3732,"o":67.77,"t":"2025-02-14T05:00:00Z","v":154635,"vw":67.712223},{"c":68.39,"h":68.74,"l":67.5,"n":3438,"o":67.5,"t":"2025-02-18T05:00:00Z","v":177317,"vw":68.337119},{"c":69.67,"h":70.38,"l":67.79,"n":7512,"o":67.79,"t":"2025-02-19T05:00:00Z","v":344788,"vw":69.722562},{"c":69.76,"h":70.09,"l":68.7,"n":5014,"o":69.33,"t":"2025-02-20T05:00:00Z","v":196208,"vw":69.725261},{"c":68.96,"h":70.69,"l":68.3316,"n":4663,"o":70.31,"t":"2025-02-21T05:00:00Z","v":172625,"vw":69.177927},{"c":70.7,"h":71.045,"l":68.82,"n":5864,"o":68.82,"t":"2025-02-24T05:00:00Z","v":268347,"vw":70.592958},{"c":71.29,"h":72.18,"l":70.7,"n":5821,"o":70.7,"t":"2025-02-25T05:00:00Z","v":215156,"vw":71.441595},{"c":71.17,"h":73.505,"l":69.63,"n":9253,"o":71.37,"t":"2025-02-26T05:00:00Z","v":303817,"vw":71.379649},{"c":71.25,"h":71.89,"l":70.4409,"n":5750,"o":70.85,"t":"2025-02-27T05:00:00Z","v":185549,"vw":71.234775},{"c":71.67,"h":71.83,"l":70.19,"n":6819,"o":71.25,"t":"2025-02-28T05:00:00Z","v":476568,"vw":71.477601},{"c":73.34,"h":73.41,"l":71.26,"n":8184,"o":71.45,"t":"2025-03-03T05:00:00Z","v":299869,"vw":72.955635},{"c":72.98,"h":74.14,"l":72.715,"n":6553,"o":73.26,"t":"2025-03-04T05:00:00Z","v":295723,"vw":73.150688},{"c":73.4,"h":73.72,"l":72.205,"n":4910,"o":72.61,"t":"2025-03-05T05:00:00Z","v":225475,"vw":73.135235},{"c":71.89,"h":73.05,"l":71.34,"n":6486,"o":73.05,"t":"2025-03-06T05:00:00Z","v":287062,"vw":71.948698},{"c":72.92,"h":73.355,"l":72.1,"n":7935,"o":72.1,"t":"2025-03-07T05:00:00Z","v":249800,"vw":72.794138},{"c":74.15,"h":75.25,"l":72.78,"n":7470,"o":72.78,"t":"2025-03-10T04:00:00Z","v":339085,"vw":74.264736},{"c":73.38,"h":74.56,"l":72.1524,"n":6176,"o":74.34,"t":"2025-03-11T04:00:00Z","v":253049,"vw":73.286321},{"c":72.87,"h":73.41,"l":71.21,"n":6118,"o":73.32,"t":"2025-03-12T04:00:00Z","v":303445,"vw":72.737238},{"c":73.37,"h":73.94,"l":72.43,"n":4559,"o":73.25,"t":"2025-03-13T04:00:00Z","v":189720,"vw":73.314001},{"c":75.1,"h":75.14,"l":73.33,"n":4554,"o":73.74,"t":"2025-03-14T04:00:00Z","v":146722,"vw":74.754745},{"c":75.49,"h":76.02,"l":75,"n":5184,"o":75,"t":"2025-03-17T04:00:00Z","v":233505,"vw":75.540029},{"c":76.06,"h":76.585,"l":75.19,"n":4546,"o":75.45,"t":"2025-03-18T04:00:00Z","v":188301,"vw":76.068307},{"c":75.53,"h":76.5212,"l":74.67,"n":4330,"o":76.06,"t":"2025-03-19T04:00:00Z","v":168118,"vw":75.578971},{"c":74.75,"h":76.0556,"l":74.64,"n":5262,"o":74.88,"t":"2025-03-20T04:00:00Z","v":256063,"vw":75.017879},{"c":73.34,"h":74.73,"l":73.34,"n":6346,"o":74.53,"t":"2025-03-21T04:00:00Z","v":712184,"vw":73.616874},{"c":74.7,"h":74.99,"l":73.3901,"n":4843,"o":73.64,"t":"2025-03-24T04:00:00Z","v":184583,"vw":74.437597},{"c":73.81,"h":74.58,"l":73.19,"n":5271,"o":74.36,"t":"2025-03-25T04:00:00Z","v":198017,"vw":73.951444},{"c":74.12,"h":74.52,"l":73.507,"n":3986,"o":74.05,"t":"2025-03-26T04:00:00Z","v":267792,"vw":74.051574},{"c":73.79,"h":74.9673,"l":73.6162,"n":4381,"o":74.34,"t":"2025-03-27T04:00:00Z","v":204106,"vw":74.214825},{"c":74.7,"h":74.93,"l":73.65,"n":3935,"o":74.22,"t":"2025-03-28T04:00:00Z","v":124253,"vw":74.510142},{"c":73.86,"h":74.79,"l":73.75,"n":4110,"o":74.08,"t":"2025-03-31T04:00:00Z","v":290112,"vw":73.921226},{"c":74.27,"h":74.67,"l":73.38,"n":3934,"o":73.7,"t":"2025-04-01T04:00:00Z","v":194497,"vw":74.175002},{"c":73.77,"h":75.12,"l":73.37,"n":4938,"o":74.31,"t":"2025-04-02T04:00:00Z","v":303835,"vw":74.109324},{"c":73.88,"h":75.59,"l":73.34,"n":4578,"o":73.42,"t":"2025-04-03T04:00:00Z","v":191325,"vw":74.159535},{"c":71.44,"h":74.42,"l":71.31,"n":7640,"o":73.25,"t":"2025-04-04T04:00:00Z","v":236815,"vw":72.273019},{"c":69.27,"h":72.71,"l":67.76,"n":7850,"o":69.67,"t":"2025-04-07T04:00:00Z","v":305459,"vw":69.68644},{"c":68.74,"h":71.43,"l":67.68,"n":6001,"o":70.74,"t":"2025-04-08T04:00:00Z","v":266896,"vw":69.18045},{"c":71.46,"h":72.26,"l":66.4129,"n":8735,"o":67.98,"t":"2025-04-09T04:00:00Z","v":379056,"vw":70.412747},{"c":71.67,"h":72.66,"l":70.19,"n":6183,"o":71.01,"t":"2025-04-10T04:00:00Z","v":241795,"vw":71.695926},{"c":72.81,"h":73.15,"l":70.44,"n":6820,"o":71.85,"t":"2025-04-11T04:00:00Z","v":270069,"vw":72.210856},{"c":73.98,"h":74.53,"l":72.17,"n":4504,"o":73.12,"t":"2025-04-14T04:00:00Z","v":165290,"vw":73.860999},{"c":74.61,"h":75.17,"l":73.465,"n":4895,"o":73.95,"t":"2025-04-15T04:00:00Z","v":223884,"vw":74.735896},{"c":75.31,"h":75.76,"l":74.2747,"n":5713,"o":74.64,"t":"2025-04-16T04:00:00Z","v":240859,"vw":75.230376},{"c":75.77,"h":76.6416,"l":74.88,"n":5453,"o":75,"t":"2025-04-17T04:00:00Z","v":270950,"vw":75.623857},{"c":74.53,"h":75.7,"l":73.15,"n":5372,"o":75.5,"t":"2025-04-21T04:00:00Z","v":218324,"vw":74.472091},{"c":76.54,"h":77.16,"l":74.775,"n":5823,"o":75.19,"t":"2025-04-22T04:00:00Z","v":238778,"vw":76.295577},{"c":75.54,"h":76.875,"l":74.09,"n":5941,"o":76.79,"t":"2025-04-23T04:00:00Z","v":219016,"vw":75.294419},{"c":75.32,"h":76.2999,"l":74.8449,"n":4294,"o":75.3,"t":"2025-04-24T04:00:00Z","v":114504,"vw":75.391329},{"c":75.16,"h":75.4,"l":74.245,"n":3777,"o":75.27,"t":"2025-04-25T04:00:00Z","v":130993,"vw":75.080232},{"c":75.14,"h":75.395,"l":74.435,"n":6005,"o":74.96,"t":"2025-04-28T04:00:00Z","v":220389,"vw":75.034546},{"c":74.86,"h":75.325,"l":74.4501,"n":4199,"o":74.67,"t":"2025-04-29T04:00:00Z","v":290050,"vw":74.874418},{"c":75.67,"h":75.8799,"l":74.24,"n":3797,"o":74.87,"t":"2025-04-30T04:00:00Z","v":189674,"vw":75.529809},{"c":75.37,"h":76.15,"l":74.8,"n":4546,"o":75.34,"t":"2025-05-01T04:00:00Z","v":166179,"vw":75.473831},{"c":75.87,"h":76.5,"l":75.16,"n":5745,"o":75.61,"t":"2025-05-02T04:00:00Z","v":221108,"vw":75.829336},{"c":76.04,"h":76.07,"l":74.83,"n":6473,"o":75.96,"t":"2025-05-05T04:00:00Z","v":300515,"vw":75.814963},{"c":76.36,"h":78.69,"l":75.19,"n":10110,"o":75.79,"t":"2025-05-06T04:00:00Z","v":618568,"vw":76.82178},{"c":76.58,"h":78.12,"l":76.18,"n":5724,"o":76.37,"t":"2025-05-07T04:00:00Z","v":273999,"vw":76.685444},{"c":75.87,"h":76.87,"l":75.73,"n":5094,"o":76.5,"t":"2025-05-08T04:00:00Z","v":172918,"vw":76.078194},{"c":76.77,"h":77.18,"l":75.59,"n":5276,"o":75.73,"t":"2025-05-09T04:00:00Z","v":169275,"vw":76.801572},{"c":75.56,"h":76.81,"l":74.8927,"n":5876,"o":76.81,"t":"2025-05-12T04:00:00Z","v":187469,"vw":75.651683},{"c":74.63,"h":76.01,"l":74.05,"n":4986,"o":76.01,"t":"2025-05-13T04:00:00Z","v":188868,"vw":74.588012},{"c":73.17,"h":74.86,"l":72.92,"n":4294,"o":74.2,"t":"2025-05-14T04:00:00Z","v":154184,"vw":73.317837},{"c":74.62,"h":75.29,"l":73.3668,"n":4111,"o":73.5,"t":"2025-05-15T04:00:00Z","v":139063,"vw":74.444031},{"c":75.17,"h":75.45,"l":74.43,"n":5398,"o":74.67,"t":"2025-05-16T04:00:00Z","v":289390,"vw":75.093447},{"c":75.07,"h":75.5,"l":74.8343,"n":4397,"o":74.88,"t":"2025-05-19T04:00:00Z","v":134351,"vw":75.072109},{"c":74.73,"h":75.37,"l":74.67,"n":4585,"o":74.88,"t":"2025-05-20T04:00:00Z","v":265684,"vw":74.900372},{"c":72.97,"h":74.675,"l":72.6,"n":4806,"o":74.48,"t":"2025-05-21T04:00:00Z","v":191801,"vw":73.169965},{"c":72.14,"h":72.92,"l":72.04,"n":4847,"o":72.92,"t":"2025-05-22T04:00:00Z","v":200053,"vw":72.342019},{"c":72.47,"h":72.915,"l":71.8,"n":5959,"o":72.33,"t":"2025-05-23T04:00:00Z","v":252187,"vw":72.374145},{"c":73.44,"h":73.85,"l":72.4596,"n":5425,"o":73.11,"t":"2025-05-27T04:00:00Z","v":267132,"vw":73.447859},{"c":72.55,"h":73.175,"l":71.75,"n":5867,"o":73.06,"t":"2025-05-28T04:00:00Z","v":226644,"vw":72.508263},{"c":72.93,"h":73.26,"l":72.37,"n":7216,"o":72.55,"t":"2025-05-29T04:00:00Z","v":337496,"vw":72.821784},{"c":72.51,"h":73.155,"l":71.6,"n":7130,"o":72.09,"t":"2025-05-30T04:00:00Z","v":699330,"vw":72.316809},{"c":71.98,"h":72.655,"l":71.35,"n":7007,"o":72.04,"t":"2025-06-02T04:00:00Z","v":650956,"vw":71.694745},{"c":71.8,"h":72.7,"l":70.79,"n":7199,"o":71.77,"t":"2025-06-03T04:00:00Z","v":424589,"vw":71.724924},{"c":71.03,"h":71.88,"l":70.785,"n":7874,"o":71.88,"t":"2025-06-04T04:00:00Z","v":347758,"vw":71.126029},{"c":71.36,"h":72.005,"l":70.33,"n":6725,"o":71.24,"t":"2025-06-05T04:00:00Z","v":354987,"vw":71.477056},{"c":72.51,"h":73.1518,"l":71.54,"n":5518,"o":71.9,"t":"2025-06-06T04:00:00Z","v":210174,"vw":72.332791},{"c":71.78,"h":72.655,"l":70.885,"n":7139,"o":72.38,"t":"2025-06-09T04:00:00Z","v":302816,"vw":71.763095},{"c":71.84,"h":72.58,"l":71.57,"n":5394,"o":71.87,"t":"2025-06-10T04:00:00Z","v":310027,"vw":72.004795},{"c":71.4,"h":72.53,"l":71.075,"n":5918,"o":71.84,"t":"2025-06-11T04:00:00Z","v":230782,"vw":71.610497},{"c":71.61,"h":71.98,"l":71.03,"n":4945,"o":71.45,"t":"2025-06-12T04:00:00Z","v":215894,"vw":71.597897},{"c":70.93,"h":71.65,"l":70.56,"n":5405,"o":71.07,"t":"2025-06-13T04:00:00Z","v":231833,"vw":70.925706},{"c":69.87,"h":71.63,"l":69.565,"n":5520,"o":71.36,"t":"2025-06-16T04:00:00Z","v":227304,"vw":70.067372},{"c":70.67,"h":70.98,"l":69.93,"n":6656,"o":69.93,"t":"2025-06-17T04:00:00Z","v":355212,"vw":70.603977},{"c":70.84,"h":71.5,"l":70.08,"n":5887,"o":70.45,"t":"2025-06-18T04:00:00Z","v":219748,"vw":70.943521},{"c":70.77,"h":71.28,"l":70.55,"n":6663,"o":71.15,"t":"2025-06-20T04:00:00Z","v":588310,"vw":70.869981},{"c":72.34,"h":72.44,"l":71.13,"n":8290,"o":71.13,"t":"2025-06-23T04:00:00Z","v":439872,"vw":72.136993},{"c":72,"h":72.53,"l":71.4589,"n":4362,"o":72.33,"t":"2025-06-24T04:00:00Z","v":243414,"vw":72.108096},{"c":71.71,"h":72.37,"l":71.13,"n":5435,"o":71.62,"t":"2025-06-25T04:00:00Z","v":237504,"vw":71.808898},{"c":71.47,"h":72.33,"l":70.595,"n":5863,"o":72.03,"t":"2025-06-26T04:00:00Z","v":295321,"vw":71.443586},{"c":70.84,"h":72.08,"l":70.48,"n":6613,"o":71.5,"t":"2025-06-27T04:00:00Z","v":756869,"vw":70.944097},{"c":70.12,"h":70.37,"l":68.8,"n":6103,"o":69.94,"t":"2025-06-30T04:00:00Z","v":317081,"vw":69.94169},{"c":69.48,"h":70.8,"l":69.47,"n":5487,"o":70.25,"t":"2025-07-01T04:00:00Z","v":217753,"vw":69.861181},{"c":70.52,"h":70.66,"l":69.225,"n":7609,"o":69.85,"t":"2025-07-02T04:00:00Z","v":375345,"vw":70.353019},{"c":70.8,"h":71.09,"l":70.09,"n":3191,"o":70.43,"t":"2025-07-03T04:00:00Z","v":123629,"vw":70.768711},{"c":70.48,"h":71.425,"l":70.23,"n":5111,"o":70.71,"t":"2025-07-07T04:00:00Z","v":197535,"vw":70.55563},{"c":70.28,"h":70.7,"l":69.5191,"n":5277,"o":70,"t":"2025-07-08T04:00:00Z","v":245083,"vw":70.287124},{"c":70.28,"h":70.71,"l":69.9,"n":3696,"o":70.29,"t":"2025-07-09T04:00:00Z","v":182575,"vw":70.32927},{"c":71.09,"h":72.06,"l":70.53,"n":6385,"o":71.22,"t":"2025-07-10T04:00:00Z","v":341935,"vw":71.311828},{"c":71.2,"h":71.57,"l":70.49,"n":6680,"o":70.59,"t":"2025-07-11T04:00:00Z","v":347618,"vw":71.132169},{"c":72.17,"h":72.39,"l":71.15,"n":5995,"o":71.15,"t":"2025-07-14T04:00:00Z","v":310009,"vw":72.035477},{"c":70.5,"h":72.32,"l":70.44,"n":6766,"o":71.99,"t":"2025-07-15T04:00:00Z","v":332055,"vw":70.877472},{"c":70.66,"h":71.17,"l":70.22,"n":5507,"o":70.62,"t":"2025-07-16T04:00:00Z","v":228596,"vw":70.665974},{"c":70.22,"h":71.115,"l":69.88,"n":6253,"o":70.78,"t":"2025-07-17T04:00:00Z","v":358437,"vw":70.257435},{"c":70.49,"h":71.1375,"l":69.94,"n":5593,"o":70.31,"t":"2025-07-18T04:00:00Z","v":238003,"vw":70.431074},{"c":70.15,"h":70.82,"l":69.7994,"n":4054,"o":70.48,"t":"2025-07-21T04:00:00Z","v":138601,"vw":70.245119},{"c":71.2,"h":71.435,"l":70.01,"n":4312,"o":70.01,"t":"2025-07-22T04:00:00Z","v":175235,"vw":71.141305},{"c":71.29,"h":71.48,"l":70.6949,"n":3602,"o":71.05,"t":"2025-07-23T04:00:00Z","v":137100,"vw":71.222017},{"c":71.14,"h":72.27,"l":70.94,"n":4865,"o":70.99,"t":"2025-07-24T04:00:00Z","v":232495,"vw":71.416116},{"c":71.1,"h":71.56,"l":70.6,"n":4631,"o":71.56,"t":"2025-07-25T04:00:00Z","v":138527,"vw":71.092864},{"c":69.95,"h":71.53,"l":69.92,"n":4255,"o":71.11,"t":"2025-07-28T04:00:00Z","v":201991,"vw":70.536334},{"c":71.33,"h":71.5,"l":69.9401,"n":3953,"o":70.35,"t":"2025-07-29T04:00:00Z","v":186510,"vw":71.160625},{"c":69.72,"h":71.5,"l":69.215,"n":8296,"o":71.39,"t":"2025-07-30T04:00:00Z","v":258057,"vw":70.153884},{"c":69.86,"h":70.41,"l":69.18,"n":6735,"o":69.18,"t":"2025-07-31T04:00:00Z","v":279810,"vw":69.941576},{"c":71.33,"h":71.46,"l":69.67,"n":8163,"o":70.61,"t":"2025-08-01T04:00:00Z","v":283171,"vw":71.010207},{"c":72.41,"h":72.6,"l":71.46,"n":5596,"o":71.46,"t":"2025-08-04T04:00:00Z","v":175149,"vw":72.28974},{"c":73.29,"h":73.29,"l":72.13,"n":5667,"o":72.46,"t":"2025-08-05T04:00:00Z","v":216105,"vw":73.0824},{"c":72.72,"h":73.9,"l":72.635,"n":6481,"o":73.74,"t":"2025-08-06T04:00:00Z","v":303585,"vw":72.988873},{"c":74.54,"h":74.66,"l":73.295,"n":7597,"o":74.61,"t":"2025-08-07T04:00:00Z","v":322839,"vw":74.134331},{"c":74.92,"h":75.76,"l":73.87,"n":8430,"o":74.56,"t":"2025-08-08T04:00:00Z","v":327761,"vw":74.90385},{"c":75.26,"h":75.56,"l":74.86,"n":5394,"o":75,"t":"2025-08-11T04:00:00Z","v":195958,"vw":75.189671},{"c":75.55,"h":75.76,"l":74.12,"n":5131,"o":75.38,"t":"2025-08-12T04:00:00Z","v":220240,"vw":75.340787},{"c":74.45,"h":75.975,"l":74.27,"n":8055,"o":75.93,"t":"2025-08-13T04:00:00Z","v":333753,"vw":74.63724},{"c":74.25,"h":74.495,"l":73.6,"n":5795,"o":74.13,"t":"2025-08-14T04:00:00Z","v":234483,"vw":74.127068},{"c":74.66,"h":74.7571,"l":73.98,"n":4007,"o":74.18,"t":"2025-08-15T04:00:00Z","v":174271,"vw":74.500198},{"c":74.89,"h":75.37,"l":74.5642,"n":4695,"o":74.89,"t":"2025-08-18T04:00:00Z","v":163483,"vw":74.985508},{"c":76.13,"h":76.26,"l":75.23,"n":4698,"o":75.23,"t":"2025-08-19T04:00:00Z","v":168761,"vw":75.965416},{"c":76.86,"h":77.14,"l":76.51,"n":4793,"o":76.51,"t":"2025-08-20T04:00:00Z","v":182963,"vw":76.858103},{"c":77.29,"h":77.37,"l":76.38,"n":3369,"o":76.38,"t":"2025-08-21T04:00:00Z","v":137140,"vw":77.212258},{"c":77.87,"h":78.4,"l":77.29,"n":6770,"o":77.29,"t":"2025-08-22T04:00:00Z","v":244628,"vw":77.878214},{"c":76.81,"h":78.15,"l":76.715,"n":4740,"o":77.83,"t":"2025-08-25T04:00:00Z","v":156577,"vw":77.007069},{"c":76.75,"h":77.4,"l":76.4,"n":5377,"o":76.63,"t":"2025-08-26T04:00:00Z","v":271704,"vw":76.799145},{"c":77.75,"h":77.76,"l":76.95,"n":3984,"o":76.95,"t":"2025-08-27T04:00:00Z","v":165425,"vw":77.656673},{"c":77.65,"h":77.75,"l":76.4,"n":5289,"o":77.75,"t":"2025-08-28T04:00:00Z","v":197952,"vw":77.225236},{"c":78.29,"h":78.38,"l":77.41,"n":4963,"o":77.85,"t":"2025-08-29T04:00:00Z","v":193835,"vw":78.133816},{"c":77.31,"h":78.205,"l":77.0896,"n":4518,"o":77.78,"t":"2025-09-02T04:00:00Z","v":164129,"vw":77.397699},{"c":77.42,"h":77.62,"l":77.02,"n":4288,"o":77.04,"t":"2025-09-03T04:00:00Z","v":171292,"vw":77.399202},{"c":77.22,"h":78.125,"l":76.71,"n":4618,"o":77.77,"t":"2025-09-04T04:00:00Z","v":184847,"vw":77.153972},{"c":78.4,"h":78.47,"l":76.82,"n":5757,"o":77.33,"t":"2025-09-05T04:00:00Z","v":197751,"vw":77.928485},{"c":78.51,"h":78.95,"l":77.71,"n":6985,"o":77.86,"t":"2025-09-08T04:00:00Z","v":197119,"vw":78.494424},{"c":78.48,"h":78.655,"l":77.75,"n":5223,"o":78.15,"t":"2025-09-09T04:00:00Z","v":184170,"vw":78.357695},{"c":78.05,"h":78.38,"l":77.66,"n":4359,"o":78.12,"t":"2025-09-10T04:00:00Z","v":193347,"vw":78.067617},{"c":79.1,"h":79.2,"l":77.525,"n":5151,"o":77.96,"t":"2025-09-11T04:00:00Z","v":205780,"vw":78.707122},{"c":78.29,"h":79.19,"l":78,"n":6185,"o":79.05,"t":"2025-09-12T04:00:00Z","v":307322,"vw":78.45178},{"c":78.87,"h":79.1,"l":78.0012,"n":4935,"o":78.24,"t":"2025-09-15T04:00:00Z","v":172975,"vw":78.824269},{"c":77.76,"h":79.2,"l":77.22,"n":5797,"o":78.54,"t":"2025-09-16T04:00:00Z","v":198017,"vw":77.866187},{"c":78.26,"h":79.2,"l":77.7,"n":5990,"o":77.7,"t":"2025-09-17T04:00:00Z","v":188992,"vw":78.332047},{"c":79.23,"h":79.82,"l":77.735,"n":5849,"o":77.95,"t":"2025-09-18T04:00:00Z","v":196851,"vw":79.160274},{"c":78.51,"h":79.67,"l":77.75,"n":5153,"o":78.71,"t":"2025-09-19T04:00:00Z","v":438792,"vw":78.594842},{"c":78.28,"h":78.5,"l":77.1863,"n":4734,"o":78.5,"t":"2025-09-22T04:00:00Z","v":205842,"vw":78.125515},{"c":80.06,"h":80.225,"l":78.16,"n":4919,"o":78.46,"t":"2025-09-23T04:00:00Z","v":207460,"vw":79.831944},{"c":79.47,"h":80.21,"l":79.32,"n":4684,"o":79.56,"t":"2025-09-24T04:00:00Z","v":154076,"vw":79.571372},{"c":79.71,"h":80.555,"l":79.47,"n":4257,"o":79.78,"t":"2025-09-25T04:00:00Z","v":172955,"vw":79.796037},{"c":79.85,"h":80.465,"l":79.42,"n":5547,"o":80.04,"t":"2025-09-26T04:00:00Z","v":225881,"vw":79.806498},{"c":78.59,"h":79.595,"l":78.01,"n":6340,"o":79.58,"t":"2025-09-29T04:00:00Z","v":323212,"vw":78.618149},{"c":79.5,"h":79.64,"l":77.52,"n":5779,"o":77.68,"t":"2025-09-30T04:00:00Z","v":251046,"vw":79.265147},{"c":79.82,"h":80.35,"l":79.2062,"n":4287,"o":80.19,"t":"2025-10-01T04:00:00Z","v":182652,"vw":79.923628},{"c":78.61,"h":79.65,"l":77.855,"n":5484,"o":79.65,"t":"2025-10-02T04:00:00Z","v":200422,"vw":78.48076},{"c":78.49,"h":79.455,"l":78.25,"n":3423,"o":78.53,"t":"2025-10-03T04:00:00Z","v":115469,"vw":78.55617},{"c":77.21,"h":78.755,"l":76.91,"n":4939,"o":78.43,"t":"2025-10-06T04:00:00Z","v":193606,"vw":77.490738},{"c":75.72,"h":77.345,"l":75.4,"n":6461,"o":77.06,"t":"2025-10-07T04:00:00Z","v":242450,"vw":75.911733},{"c":75.04,"h":75.985,"l":74.65,"n":4752,"o":75.52,"t":"2025-10-08T04:00:00Z","v":194987,"vw":75.032392},{"c":73.82,"h":75.5,"l":73.74,"n":5221,"o":75.23,"t":"2025-10-09T04:00:00Z","v":186395,"vw":74.149103},{"c":73.64,"h":74.4299,"l":73.181,"n":7042,"o":73.99,"t":"2025-10-10T04:00:00Z","v":300075,"vw":73.650669},{"c":72.47,"h":73.62,"l":71.5,"n":5800,"o":73.62,"t":"2025-10-13T04:00:00Z","v":187896,"vw":72.461604},{"c":72.53,"h":73.1195,"l":71.76,"n":5957,"o":72.6,"t":"2025-10-14T04:00:00Z","v":249598,"vw":72.503936},{"c":73.65,"h":74.78,"l":72.31,"n":6263,"o":72.31,"t":"2025-10-15T04:00:00Z","v":394287,"vw":73.579469},{"c":73.52,"h":74.835,"l":73.03,"n":5381,"o":73.53,"t":"2025-10-16T04:00:00Z","v":221813,"vw":73.763093},{"c":75.35,"h":75.785,"l":73.58,"n":6399,"o":73.58,"t":"2025-10-17T04:00:00Z","v":210005,"vw":75.087489},{"c":76.09,"h":76.235,"l":75.26,"n":3567,"o":75.61,"t":"2025-10-20T04:00:00Z","v":110874,"vw":75.969972},{"c":74.84,"h":76.53,"l":74.61,"n":3255,"o":76.53,"t":"2025-10-21T04:00:00Z","v":106942,"vw":74.952641},{"c":75.52,"h":75.86,"l":74.62,"n":4115,"o":75,"t":"2025-10-22T04:00:00Z","v":154244,"vw":75.354696},{"c":75.33,"h":75.7,"l":74.785,"n":3221,"o":75.51,"t":"2025-10-23T04:00:00Z","v":104014,"vw":75.338212},{"c":75.17,"h":76.045,"l":75.0825,"n":2729,"o":75.5,"t":"2025-10-24T04:00:00Z","v":92752,"vw":75.35035},{"c":75.8,"h":75.96,"l":74.31,"n":4789,"o":75.17,"t":"2025-10-27T04:00:00Z","v":177056,"vw":75.591093},{"c":75.09,"h":75.81,"l":73.98,"n":5006,"o":75.81,"t":"2025-10-28T04:00:00Z","v":170329,"vw":74.996204},{"c":73.6,"h":75.6229,"l":72.74,"n":4822,"o":74.72,"t":"2025-10-29T04:00:00Z","v":205835,"vw":73.612486},{"c":75.25,"h":75.57,"l":73.57,"n":5887,"o":73.57,"t":"2025-10-30T04:00:00Z","v":243157,"vw":75.13583},{"c":74.51,"h":76.46,"l":74.0601,"n":5592,"o":74.77,"t":"2025-10-31T04:00:00Z","v":259931,"vw":74.767229},{"c":74.72,"h":75.49,"l":72.9442,"n":5515,"o":74,"t":"2025-11-03T05:00:00Z","v":278617,"vw":74.719147},{"c":74.94,"h":75.49,"l":73.6801,"n":4493,"o":74.72,"t":"2025-11-04T05:00:00Z","v":166236,"vw":74.786667},{"c":76.17,"h":76.29,"l":74.94,"n":5154,"o":75.35,"t":"2025-11-05T05:00:00Z","v":220526,"vw":76.030696},{"c":75.31,"h":76.35,"l":74.87,"n":5596,"o":75.72,"t":"2025-11-06T05:00:00Z","v":228236,"vw":75.418185},{"c":76.8,"h":77.88,"l":75.021,"n":9016,"o":76.4,"t":"2025-11-07T05:00:00Z","v":423635,"vw":76.713764},{"c":76.72,"h":77.62,"l":76.44,"n":4766,"o":76.76,"t":"2025-11-10T05:00:00Z","v":167503,"vw":76.903094},{"c":76.71,"h":77.405,"l":76.42,"n":3958,"o":77.01,"t":"2025-11-11T05:00:00Z","v":158847,"vw":76.73731},{"c":76.14,"h":76.73,"l":75.57,"n":4751,"o":76.4,"t":"2025-11-12T05:00:00Z","v":161258,"vw":76.23812},{"c":76.85,"h":77.49,"l":75.6,"n":4216,"o":76.235,"t":"2025-11-13T05:00:00Z","v":218641,"vw":76.559063},{"c":77.15,"h":77.83,"l":76,"n":4178,"o":77.21,"t":"2025-11-14T05:00:00Z","v":177501,"vw":77.071588},{"c":77.85,"h":78.7,"l":77.1817,"n":4651,"o":77.68,"t":"2025-11-17T05:00:00Z","v":177405,"vw":77.974671},{"c":78.3,"h":79.08,"l":77.61,"n":3927,"o":79.08,"t":"2025-11-18T05:00:00Z","v":129656,"vw":78.409755},{"c":77.84,"h":79,"l":77.72,"n":3791,"o":78.03,"t":"2025-11-19T05:00:00Z","v":133268,"vw":78.109528},{"c":78.16,"h":79.005,"l":78.12,"n":4196,"o":78.72,"t":"2025-11-20T05:00:00Z","v":159602,"vw":78.394955},{"c":78.86,"h":79.45,"l":77.48,"n":4704,"o":78.43,"t":"2025-11-21T05:00:00Z","v":235301,"vw":78.768546},{"c":78.77,"h":79.61,"l":78.16,"n":4011,"o":78.8,"t":"2025-11-24T05:00:00Z","v":229181,"vw":78.850159},{"c":79.41,"h":80.05,"l":78.36,"n":4279,"o":79.16,"t":"2025-11-25T05:00:00Z","v":175185,"vw":79.552754},{"c":79.62,"h":80.53,"l":79.11,"n":4610,"o":79.11,"t":"2025-11-26T05:00:00Z","v":182889,"vw":79.83087},{"c":79.48,"h":80.08,"l":79.295,"n":2391,"o":80.08,"t":"2025-11-28T05:00:00Z","v":83099,"vw":79.514756},{"c":78.26,"h":79.3902,"l":77.97,"n":4135,"o":78.97,"t":"2025-12-01T05:00:00Z","v":126050,"vw":78.450095},{"c":78.22,"h":78.6,"l":77.57,"n":4584,"o":78.6,"t":"2025-12-02T05:00:00Z","v":112098,"vw":78.284648},{"c":78.85,"h":78.94,"l":77.69,"n":4893,"o":78.44,"t":"2025-12-03T05:00:00Z","v":219190,"vw":78.624523},{"c":79.04,"h":79.82,"l":78.69,"n":4804,"o":79.05,"t":"2025-12-04T05:00:00Z","v":183592,"vw":79.143062},{"c":78.41,"h":79.275,"l":78.18,"n":4892,"o":78.65,"t":"2025-12-05T05:00:00Z","v":135475,"vw":78.482155},{"c":78.82,"h":79.18,"l":77.74,"n":4945,"o":78.69,"t":"2025-12-08T05:00:00Z","v":211447,"vw":78.776296},{"c":78.37,"h":79.65,"l":78.2,"n":4947,"o":79.21,"t":"2025-12-09T05:00:00Z","v":142412,"vw":78.574598},{"c":76.79,"h":79.1399,"l":76.37,"n":5774,"o":78.28,"t":"2025-12-10T05:00:00Z","v":321647,"vw":76.988549},{"c":75.87,"h":77.28,"l":75.85,"n":5334,"o":77.04,"t":"2025-12-11T05:00:00Z","v":246513,"vw":76.126181},{"c":77.29,"h":78.14,"l":75.92,"n":6854,"o":75.92,"t":"2025-12-12T05:00:00Z","v":488145,"vw":77.218143},{"c":78.03,"h":78.54,"l":77.5801,"n":6056,"o":77.74,"t":"2025-12-15T05:00:00Z","v":260987,"vw":78.012352},{"c":76.77,"h":78.97,"l":76.68,"n":5841,"o":78.51,"t":"2025-12-16T05:00:00Z","v":280984,"vw":77.383119},{"c":77.56,"h":78.1,"l":76.74,"n":6148,"o":76.74,"t":"2025-12-17T05:00:00Z","v":260362,"vw":77.498029},{"c":78.35,"h":78.85,"l":77.57,"n":6219,"o":77.67,"t":"2025-12-18T05:00:00Z","v":289108,"vw":78.331226},{"c":77.84,"h":79.09,"l":77.84,"n":7070,"o":77.87,"t":"2025-12-19T05:00:00Z","v":502387,"vw":78.112674},{"c":76.43,"h":78.06,"l":76.11,"n":5152,"o":77.36,"t":"2025-12-22T05:00:00Z","v":254265,"vw":76.538251},{"c":76.59,"h":77.14,"l":76.02,"n":5361,"o":76.3,"t":"2025-12-23T05:00:00Z","v":172322,"vw":76.652313},{"c":77,"h":77.29,"l":76.26,"n":1959,"o":76.54,"t":"2025-12-24T05:00:00Z","v":57898,"vw":76.888221},{"c":77.13,"h":77.39,"l":76.63,"n":3215,"o":77.39,"t":"2025-12-26T05:00:00Z","v":97826,"vw":77.030651},{"c":77.23,"h":77.3999,"l":76.725,"n":4143,"o":77.35,"t":"2025-12-29T05:00:00Z","v":173954,"vw":77.143017},{"c":77.58,"h":77.81,"l":77.09,"n":5139,"o":77.45,"t":"2025-12-30T05:00:00Z","v":220901,"vw":77.47957},{"c":76.37,"h":76.91,"l":75.8724,"n":5042,"o":76.82,"t":"2025-12-31T05:00:00Z","v":226956,"vw":76.375227},{"c":76.85,"h":77.29,"l":75.43,"n":7273,"o":75.92,"t":"2026-01-02T05:00:00Z","v":266055,"vw":76.45513},{"c":76.29,"h":76.84,"l":74.7,"n":6441,"o":76.37,"t":"2026-01-05T05:00:00Z","v":204111,"vw":76.160418},{"c":76.36,"h":76.53,"l":75.3601,"n":5635,"o":76.04,"t":"2026-01-06T05:00:00Z","v":195823,"vw":76.140336},{"c":78.01,"h":78.4047,"l":76.44,"n":4322,"o":76.75,"t":"2026-01-07T05:00:00Z","v":173978,"vw":77.811797},{"c":77.64,"h":78.72,"l":76.8276,"n":5132,"o":78.36,"t":"2026-01-08T05:00:00Z","v":172622,"vw":77.731614},{"c":77.38,"h":78.86,"l":77.27,"n":5015,"o":77.68,"t":"2026-01-09T05:00:00Z","v":198205,"vw":77.435694},{"c":77.77,"h":78.1465,"l":76.7,"n":3450,"o":77.3,"t":"2026-01-12T05:00:00Z","v":120767,"vw":77.615875},{"c":78.32,"h":78.82,"l":76.64,"n":4496,"o":77.77,"t":"2026-01-13T05:00:00Z","v":147365,"vw":78.205603},{"c":79.23,"h":79.36,"l":77.63,"n":5029,"o":78.31,"t":"2026-01-14T05:00:00Z","v":153222,"vw":78.983732},{"c":80.43,"h":80.87,"l":79.118,"n":4971,"o":79.57,"t":"2026-01-15T05:00:00Z","v":170038,"vw":80.336904},{"c":80.17,"h":80.8,"l":79.29,"n":5810,"o":80.41,"t":"2026-01-16T05:00:00Z","v":260061,"vw":80.037604},{"c":79.7,"h":80.42,"l":77.97,"n":4547,"o":78.95,"t":"2026-01-20T05:00:00Z","v":159324,"vw":79.514043},{"c":81.18,"h":81.48,"l":79.61,"n":5663,"o":79.61,"t":"2026-01-21T05:00:00Z","v":282039,"vw":80.759014},{"c":78.84,"h":81.16,"l":78.67,"n":4880,"o":81.16,"t":"2026-01-22T05:00:00Z","v":231412,"vw":79.396022},{"c":79.42,"h":79.63,"l":78.2,"n":4571,"o":79.11,"t":"2026-01-23T05:00:00Z","v":117143,"vw":79.227853},{"c":80.12,"h":81.24,"l":79.45,"n":4659,"o":80.2,"t":"2026-01-26T05:00:00Z","v":217711,"vw":80.146372},{"c":79.23,"h":80.83,"l":78.83,"n":5234,"o":80.83,"t":"2026-01-27T05:00:00Z","v":221283,"vw":79.567387},{"c":78.33,"h":79.5,"l":78.15,"n":4708,"o":78.74,"t":"2026-01-28T05:00:00Z","v":160012,"vw":78.529251},{"c":80.77,"h":80.81,"l":78.66,"n":5248,"o":78.66,"t":"2026-01-29T05:00:00Z","v":208494,"vw":80.259128},{"c":82.12,"h":82.34,"l":80.06,"n":7563,"o":80.57,"t":"2026-01-30T05:00:00Z","v":334639,"vw":81.748163},{"c":80.33,"h":82.39,"l":80.29,"n":7473,"o":81.92,"t":"2026-02-02T05:00:00Z","v":364879,"vw":80.978794},{"c":81.12,"h":81.68,"l":78.73,"n":7273,"o":80.56,"t":"2026-02-03T05:00:00Z","v":268973,"vw":80.813278},{"c":81.5,"h":82.92,"l":81.285,"n":6241,"o":81.7,"t":"2026-02-04T05:00:00Z","v":238062,"vw":81.975897},{"c":84.26,"h":84.78,"l":81.2101,"n":6834,"o":81.94,"t":"2026-02-05T05:00:00Z","v":326547,"vw":84.299171},{"c":84.07,"h":85.128,"l":83.29,"n":5565,"o":85,"t":"2026-02-06T05:00:00Z","v":238333,"vw":84.085895},{"c":85.1,"h":85.3,"l":83.07,"n":4739,"o":84.06,"t":"2026-02-09T05:00:00Z","v":233854,"vw":84.64074},{"c":86.22,"h":87.2699,"l":84.94,"n":5890,"o":85.58,"t":"2026-02-10T05:00:00Z","v":287112,"vw":86.416393},{"c":88.25,"h":88.61,"l":86,"n":6720,"o":86.64,"t":"2026-02-11T05:00:00Z","v":409372,"vw":87.63618},{"c":89.66,"h":89.89,"l":87.95,"n":6100,"o":87.95,"t":"2026-02-12T05:00:00Z","v":286124,"vw":89.434903},{"c":89.31,"h":90.49,"l":88.74,"n":6086,"o":90,"t":"2026-02-13T05:00:00Z","v":289293,"vw":89.582088},{"c":91.02,"h":91.38,"l":89.55,"n":4444,"o":89.88,"t":"2026-02-17T05:00:00Z","v":231633,"vw":90.888501},{"c":88.95,"h":90.65,"l":88.81,"n":4977,"o":90.65,"t":"2026-02-18T05:00:00Z","v":190127,"vw":89.169632},{"c":88.72,"h":90.59,"l":88.39,"n":4495,"o":89.4,"t":"2026-02-19T05:00:00Z","v":204592,"vw":88.766573},{"c":88.71,"h":89.39,"l":88.2501,"n":4709,"o":89.39,"t":"2026-02-20T05:00:00Z","v":171724,"vw":88.733449},{"c":90.03,"h":90.94,"l":88.7301,"n":6825,"o":89.21,"t":"2026-02-23T05:00:00Z","v":294013,"vw":90.045138},{"c":88.97,"h":90,"l":88.58,"n":7086,"o":89.99,"t":"2026-02-24T05:00:00Z","v":285689,"vw":89.069983},{"c":88.13,"h":88.97,"l":87.13,"n":6493,"o":88.81,"t":"2026-02-25T05:00:00Z","v":422961,"vw":87.943458},{"c":87.68,"h":89.05,"l":87.49,"n":7137,"o":88.29,"t":"2026-02-26T05:00:00Z","v":452643,"vw":88.102035},{"c":84.07,"h":88.15,"l":83.77,"n":12815,"o":88.07,"t":"2026-02-27T05:00:00Z","v":928922,"vw":84.579892},{"c":87.58,"h":88,"l":83.67,"n":13788,"o":84.11,"t":"2026-03-02T05:00:00Z","v":752018,"vw":87.185706},{"c":86.75,"h":87.19,"l":85.45,"n":7889,"o":87.03,"t":"2026-03-03T05:00:00Z","v":305238,"vw":86.722186},{"c":84.88,"h":86.315,"l":84.055,"n":6395,"o":85.9,"t":"2026-03-04T05:00:00Z","v":315064,"vw":84.767774},{"c":84.06,"h":84.74,"l":83.65,"n":5213,"o":84.09,"t":"2026-03-05T05:00:00Z","v":231690,"vw":84.080672},{"c":84.62,"h":85.19,"l":83.01,"n":6646,"o":83.63,"t":"2026-03-06T05:00:00Z","v":219603,"vw":84.250164},{"c":85.66,"h":85.72,"l":83.05,"n":7517,"o":84.03,"t":"2026-03-09T04:00:00Z","v":329951,"vw":85.220311},{"c":86.34,"h":87.08,"l":84.595,"n":6998,"o":85.18,"t":"2026-03-10T04:00:00Z","v":303473,"vw":86.25801},{"c":85.21,"h":86.12,"l":84.95,"n":5267,"o":85.6,"t":"2026-03-11T04:00:00Z","v":197715,"vw":85.254002},{"c":85.51,"h":86.65,"l":84.865,"n":5629,"o":85,"t":"2026-03-12T04:00:00Z","v":270245,"vw":85.567807},{"c":85.17,"h":87,"l":84.89,"n":6701,"o":86.24,"t":"2026-03-13T04:00:00Z","v":224202,"vw":85.329633},{"c":86.24,"h":87,"l":85.59,"n":6036,"o":85.9,"t":"2026-03-16T04:00:00Z","v":481448,"vw":86.397443},{"c":85.71,"h":86.9299,"l":84.02,"n":8109,"o":85.45,"t":"2026-03-17T04:00:00Z","v":477098,"vw":85.400892},{"c":85.2,"h":86.635,"l":84.79,"n":6950,"o":85.54,"t":"2026-03-18T04:00:00Z","v":335101,"vw":85.502109},{"c":84.81,"h":85.7,"l":83.79,"n":5294,"o":84.88,"t":"2026-03-19T04:00:00Z","v":225535,"vw":84.773312},{"c":81.87,"h":84.72,"l":81.6,"n":6240,"o":84.72,"t":"2026-03-20T04:00:00Z","v":415678,"vw":82.351277},{"c":82.32,"h":84.02,"l":82.14,"n":5910,"o":82.66,"t":"2026-03-23T04:00:00Z","v":304105,"vw":82.614605},{"c":82.56,"h":83.7,"l":81.53,"n":6927,"o":81.85,"t":"2026-03-24T04:00:00Z","v":542208,"vw":82.910274},{"c":83.12,"h":83.72,"l":82.83,"n":8048,"o":83.24,"t":"2026-03-25T04:00:00Z","v":479028,"vw":83.201346},{"c":82.79,"h":83.85,"l":82.61,"n":6386,"o":83,"t":"2026-03-26T04:00:00Z","v":281031,"vw":82.903857},{"c":82.2,"h":83.76,"l":82.0201,"n":6456,"o":82.78,"t":"2026-03-27T04:00:00Z","v":288129,"vw":82.5428},{"c":82.41,"h":83.845,"l":82.175,"n":8394,"o":83.02,"t":"2026-03-30T04:00:00Z","v":420538,"vw":82.691317},{"c":80.86,"h":82.08,"l":80.44,"n":7156,"o":82,"t":"2026-03-31T04:00:00Z","v":401015,"vw":80.954112},{"c":81.75,"h":82.03,"l":80.47,"n":6031,"o":80.58,"t":"2026-04-01T04:00:00Z","v":273033,"vw":81.655927},{"c":83.16,"h":83.38,"l":81.89,"n":5244,"o":82.16,"t":"2026-04-02T04:00:00Z","v":173429,"vw":82.982965},{"c":83.01,"h":83.48,"l":82.42,"n":4391,"o":83.15,"t":"2026-04-06T04:00:00Z","v":230994,"vw":82.982173},{"c":84.36,"h":84.525,"l":83.16,"n":6595,"o":83.24,"t":"2026-04-07T04:00:00Z","v":268559,"vw":84.145014},{"c":84.74,"h":84.89,"l":83.795,"n":6362,"o":84.56,"t":"2026-04-08T04:00:00Z","v":254978,"vw":84.582926},{"c":86.1,"h":86.805,"l":84.65,"n":4863,"o":84.65,"t":"2026-04-09T04:00:00Z","v":160059,"vw":86.104875},{"c":86.48,"h":86.56,"l":85.7,"n":5064,"o":85.7,"t":"2026-04-10T04:00:00Z","v":235355,"vw":86.398413},{"c":85.35,"h":86.495,"l":84.69,"n":4308,"o":86.47,"t":"2026-04-13T04:00:00Z","v":229750,"vw":85.325257},{"c":84.94,"h":85.675,"l":84.26,"n":5271,"o":84.73,"t":"2026-04-14T04:00:00Z","v":266946,"vw":84.931739},{"c":85.32,"h":85.415,"l":84.11,"n":4701,"o":84.39,"t":"2026-04-15T04:00:00Z","v":178747,"vw":85.157081},{"c":85.97,"h":86.0482,"l":84.88,"n":5135,"o":84.88,"t":"2026-04-16T04:00:00Z","v":171856,"vw":85.823452},{"c":85.65,"h":86.53,"l":85.51,"n":5556,"o":86.16,"t":"2026-04-17T04:00:00Z","v":235816,"vw":85.869717},{"c":84.87,"h":86.225,"l":84.81,"n":6609,"o":85.67,"t":"2026-04-20T04:00:00Z","v":301818,"vw":85.129108},{"c":83.35,"h":84.74,"l":83,"n":6236,"o":84.74,"t":"2026-04-21T04:00:00Z","v":262263,"vw":83.357378},{"c":76.52,"h":82.32,"l":75.46,"n":17474,"o":82.26,"t":"2026-04-22T04:00:00Z","v":1086715,"vw":77.639204},{"c":77.62,"h":78.05,"l":76.9,"n":8813,"o":77.4,"t":"2026-04-23T04:00:00Z","v":432607,"vw":77.607195},{"c":77,"h":77.6199,"l":76.24,"n":8987,"o":77.06,"t":"2026-04-24T04:00:00Z","v":338319,"vw":77.038758},{"c":77.15,"h":78.1199,"l":76.77,"n":9046,"o":77.04,"t":"2026-04-27T04:00:00Z","v":353618,"vw":77.303021},{"c":76.62,"h":78.45,"l":76.02,"n":10135,"o":78.23,"t":"2026-04-28T04:00:00Z","v":446674,"vw":76.732906},{"c":76.53,"h":77.21,"l":75.97,"n":6198,"o":76.33,"t":"2026-04-29T04:00:00Z","v":338779,"vw":76.482388},{"c":76.91,"h":77.56,"l":76.19,"n":6927,"o":76.19,"t":"2026-04-30T04:00:00Z","v":311625,"vw":76.947621},{"c":76.71,"h":77.93,"l":76.65,"n":8391,"o":76.88,"t":"2026-05-01T04:00:00Z","v":273376,"vw":76.909509},{"c":75.71,"h":76.82,"l":74.87,"n":10204,"o":76.18,"t":"2026-05-04T04:00:00Z","v":587861,"vw":75.62229},{"c":73.09,"h":75.635,"l":72.43,"n":14534,"o":73.84,"t":"2026-05-05T04:00:00Z","v":837844,"vw":73.164614},{"c":73.9,"h":75.14,"l":73.34,"n":11127,"o":73.57,"t":"2026-05-06T04:00:00Z","v":672902,"vw":74.188665},{"c":75.07,"h":75.605,"l":72.63,"n":9655,"o":73.8,"t":"2026-05-07T04:00:00Z","v":648770,"vw":74.594176},{"c":75.26,"h":76.81,"l":74.93,"n":7382,"o":75.45,"t":"2026-05-08T04:00:00Z","v":368315,"vw":75.640952},{"c":73.43,"h":76,"l":73.33,"n":7417,"o":75.77,"t":"2026-05-11T04:00:00Z","v":583276,"vw":73.852456},{"c":74.43,"h":75.36,"l":72.62,"n":10949,"o":73.49,"t":"2026-05-12T04:00:00Z","v":569730,"vw":74.262386},{"c":74.99,"h":75.14,"l":73.76,"n":7520,"o":74.45,"t":"2026-05-13T04:00:00Z","v":675988,"vw":74.780976},{"c":74.9,"h":75.71,"l":73.9701,"n":5865,"o":75.11,"t":"2026-05-14T04:00:00Z","v":240515,"vw":74.825686},{"c":74.63,"h":75.23,"l":74.27,"n":7942,"o":75.11,"t":"2026-05-15T04:00:00Z","v":537476,"vw":74.637456},{"c":75.89,"h":76.25,"l":74.74,"n":6758,"o":74.94,"t":"2026-05-18T04:00:00Z","v":269990,"vw":75.780668},{"c":76.69,"h":76.81,"l":75.65,"n":6685,"o":76.25,"t":"2026-05-19T04:00:00Z","v":328372,"vw":76.485165},{"c":77.48,"h":77.7,"l":76.75,"n":7317,"o":76.75,"t":"2026-05-20T04:00:00Z","v":360456,"vw":77.430603},{"c":76.55,"h":77.115,"l":75.74,"n":6401,"o":76.9,"t":"2026-05-21T04:00:00Z","v":318416,"vw":76.608644},{"c":76.42,"h":76.82,"l":75.55,"n":6823,"o":76.82,"t":"2026-05-22T04:00:00Z","v":316711,"vw":76.382763},{"c":76.21,"h":76.9906,"l":75.75,"n":8394,"o":76.45,"t":"2026-05-26T04:00:00Z","v":426260,"vw":76.195513},{"c":74.93,"h":76.45,"l":74.7,"n":9100,"o":75.94,"t":"2026-05-27T04:00:00Z","v":544582,"vw":75.507602},{"c":75.32,"h":75.73,"l":74.43,"n":11587,"o":74.75,"t":"2026-05-28T04:00:00Z","v":887416,"vw":75.324456},{"c":73.29,"h":75.11,"l":73.25,"n":7822,"o":75.1,"t":"2026-05-29T04:00:00Z","v":561610,"vw":73.602389},{"c":71.76,"h":73.03,"l":71.125,"n":9811,"o":72.69,"t":"2026-06-01T04:00:00Z","v":440465,"vw":71.82993},{"c":71.11,"h":72.25,"l":71.1,"n":10274,"o":71.72,"t":"2026-06-02T04:00:00Z","v":432268,"vw":71.552557},{"c":69.54,"h":71.415,"l":69.51,"n":9789,"o":71.04,"t":"2026-06-03T04:00:00Z","v":431591,"vw":69.934206},{"c":68.32,"h":71,"l":67.94,"n":11117,"o":70.52,"t":"2026-06-04T04:00:00Z","v":454464,"vw":68.509542},{"c":70.43,"h":71.18,"l":68.47,"n":9603,"o":68.47,"t":"2026-06-05T04:00:00Z","v":400007,"vw":70.460747},{"c":69.43,"h":70.47,"l":68.765,"n":8518,"o":70.11,"t":"2026-06-08T04:00:00Z","v":467147,"vw":69.42692},{"c":71.44,"h":71.96,"l":69.5,"n":10127,"o":70,"t":"2026-06-09T04:00:00Z","v":419010,"vw":71.35567},{"c":72.73,"h":73.5999,"l":71.7,"n":8543,"o":72.09,"t":"2026-06-10T04:00:00Z","v":396697,"vw":72.64464},{"c":71.96,"h":73.42,"l":71.76,"n":9390,"o":72.89,"t":"2026-06-11T04:00:00Z","v":429160,"vw":72.269624},{"c":72.1,"h":72.77,"l":71.53,"n":6894,"o":71.85,"t":"2026-06-12T04:00:00Z","v":250605,"vw":71.992269},{"c":70.7,"h":72.03,"l":70.25,"n":9999,"o":71.6,"t":"2026-06-15T04:00:00Z","v":334268,"vw":70.774776},{"c":71.62,"h":71.82,"l":70.58,"n":6479,"o":71.4,"t":"2026-06-16T04:00:00Z","v":235973,"vw":71.415161},{"c":70.56,"h":71.67,"l":69.9,"n":6631,"o":70.99,"t":"2026-06-17T04:00:00Z","v":249839,"vw":70.541509},{"c":70.82,"h":71.17,"l":70.1317,"n":6333,"o":70.8,"t":"2026-06-18T04:00:00Z","v":582812,"vw":70.786641},{"c":70.96,"h":71.5,"l":70.171,"n":8643,"o":70.7,"t":"2026-06-22T04:00:00Z","v":470694,"vw":70.941659},{"c":73.03,"h":73.15,"l":71.8,"n":8329,"o":71.89,"t":"2026-06-23T04:00:00Z","v":392159,"vw":72.824787},{"c":75.21,"h":76.71,"l":75.11,"n":25005,"o":76,"t":"2026-06-24T04:00:00Z","v":1520859,"vw":75.648846},{"c":76.42,"h":76.51,"l":74.24,"n":17193,"o":74.24,"t":"2026-06-25T04:00:00Z","v":1063047,"vw":75.978076},{"c":77.55,"h":77.98,"l":76.63,"n":22111,"o":77.04,"t":"2026-06-26T04:00:00Z","v":2408325,"vw":77.5164},{"c":77.6,"h":77.64,"l":75.37,"n":25800,"o":76.46,"t":"2026-06-29T04:00:00Z","v":7913604,"vw":77.37363},{"c":76.26,"h":77.755,"l":75.365,"n":14267,"o":76.08,"t":"2026-06-30T04:00:00Z","v":907990,"vw":76.579631},{"c":76.55,"h":77.78,"l":76.53,"n":12838,"o":76.78,"t":"2026-07-01T04:00:00Z","v":622516,"vw":76.99816},{"c":77.49,"h":77.65,"l":76.11,"n":11540,"o":76.52,"t":"2026-07-02T04:00:00Z","v":551552,"vw":77.294009},{"c":76,"h":77.19,"l":75.735,"n":11662,"o":77.17,"t":"2026-07-06T04:00:00Z","v":505544,"vw":76.101086},{"c":77.31,"h":78.37,"l":76.42,"n":10602,"o":76.42,"t":"2026-07-07T04:00:00Z","v":476333,"vw":77.454262},{"c":76.67,"h":77.68,"l":76.49,"n":10497,"o":77.27,"t":"2026-07-08T04:00:00Z","v":502136,"vw":76.821211},{"c":76.14,"h":76.99,"l":76.08,"n":6882,"o":76.8,"t":"2026-07-09T04:00:00Z","v":350997,"vw":76.36729},{"c":75.33,"h":76.545,"l":74.76,"n":6504,"o":76.24,"t":"2026-07-10T04:00:00Z","v":258564,"vw":75.322103},{"c":75.9,"h":76.36,"l":75.51,"n":9230,"o":75.55,"t":"2026-07-13T04:00:00Z","v":469204,"vw":75.941642},{"c":76.12,"h":76.3397,"l":75.185,"n":6989,"o":75.97,"t":"2026-07-14T04:00:00Z","v":313558,"vw":76.008309},{"c":75.84,"h":76.8937,"l":75.29,"n":8112,"o":76.62,"t":"2026-07-15T04:00:00Z","v":366227,"vw":75.95112},{"c":79.14,"h":79.42,"l":75.91,"n":8977,"o":76.29,"t":"2026-07-16T04:00:00Z","v":503193,"vw":78.911053},{"c":79.61,"h":80.77,"l":78.89,"n":9675,"o":79.94,"t":"2026-07-17T04:00:00Z","v":414862,"vw":79.64997},{"c":79.26,"h":79.91,"l":78.49,"n":7648,"o":79.47,"t":"2026-07-20T04:00:00Z","v":378354,"vw":79.269607},{"c":81.1,"h":81.28,"l":78.97,"n":9284,"o":78.97,"t":"2026-07-21T04:00:00Z","v":539718,"vw":80.827475},{"c":79.98,"h":81.36,"l":79.75,"n":7529,"o":81.25,"t":"2026-07-22T04:00:00Z","v":338060,"vw":80.088237},{"c":79.95,"h":80.765,"l":79.5,"n":7874,"o":79.65,"t":"2026-07-23T04:00:00Z","v":346628,"vw":79.996224},{"c":80.54,"h":80.89,"l":79.7,"n":8204,"o":80.21,"t":"2026-07-24T04:00:00Z","v":351749,"vw":80.436249},{"c":79.28,"h":80.13,"l":79.05,"n":8788,"o":80.04,"t":"2026-07-27T04:00:00Z","v":432718,"vw":79.489236},{"c":78.54,"h":80.3,"l":78.3011,"n":8661,"o":80.07,"t":"2026-07-28T04:00:00Z","v":386878,"vw":78.901409},{"c":78.29,"h":79.45,"l":77.54,"n":8526,"o":79.04,"t":"2026-07-29T04:00:00Z","v":411697,"vw":78.45994},{"c":76.07,"h":78.67,"l":75.4,"n":10242,"o":78.49,"t":"2026-07-30T04:00:00Z","v":357185,"vw":75.935473},{"c":76.65,"h":76.94,"l":74.74,"n":8247,"o":75.85,"t":"2026-07-31T04:00:00Z","v":383558,"vw":76.432498},{"c":75.94,"h":77.37,"l":75.8,"n":8903,"o":77.03,"t":"2026-08-03T04:00:00Z","v":378598,"vw":76.104452},{"c":74.56,"h":75.53,"l":73.8001,"n":9209,"o":75.39,"t":"2026-08-04T04:00:00Z","v":408122,"vw":74.584286},{"c":75.04,"h":75.33,"l":69.95,"n":8056,"o":74.72,"t":"2026-08-05T04:00:00Z","v":283999,"vw":74.902304},{"c":75.38,"h":75.65,"l":74.8,"n":7349,"o":75.53,"t":"2026-08-06T04:00:00Z","v":213399,"vw":75.289674},{"c":75.3,"h":75.87,"l":74.78,"n":6707,"o":74.78,"t":"2026-08-07T04:00:00Z","v":291717,"vw":75.307348},{"c":74.15,"h":75.52,"l":74.06,"n":9111,"o":75.2,"t":"2026-08-10T04:00:00Z","v":403447,"vw":74.258428},{"c":69.95,"h":74.48,"l":69.48,"n":16406,"o":73,"t":"2026-08-11T04:00:00Z","v":688287,"vw":70.075799},{"c":70.73,"h":71.35,"l":69.94,"n":9977,"o":69.94,"t":"2026-08-12T04:00:00Z","v":486337,"vw":70.805118},{"c":71.27,"h":72.41,"l":71.1,"n":8941,"o":71.25,"t":"2026-08-13T04:00:00Z","v":362738,"vw":71.510106},{"c":72.95,"h":73.54,"l":71.47,"n":8294,"o":71.47,"t":"2026-08-14T04:00:00Z","v":339811,"vw":72.972696},{"c":73.41,"h":73.41,"l":72.23,"n":9218,"o":72.5,"t":"2026-08-17T04:00:00Z","v":463000,"vw":72.89751},{"c":73.24,"h":74.45,"l":72.97,"n":10805,"o":73.5,"t":"2026-08-18T04:00:00Z","v":503468,"vw":73.342285},{"c":74.08,"h":74.2612,"l":73.3575,"n":6916,"o":73.69,"t":"2026-08-19T04:00:00Z","v":309350,"vw":73.944249},{"c":73.91,"h":74.732,"l":73.83,"n":5264,"o":74.06,"t":"2026-08-20T04:00:00Z","v":185818,"vw":74.057411},{"c":73.36,"h":74.7168,"l":73.18,"n":5323,"o":74.02,"t":"2026-08-21T04:00:00Z","v":224394,"vw":73.58935},{"c":73.07,"h":74.495,"l":72.92,"n":6894,"o":73.59,"t":"2026-08-24T04:00:00Z","v":279718,"vw":73.235527},{"c":73.35,"h":73.57,"l":72.44,"n":7673,"o":73.33,"t":"2026-08-25T04:00:00Z","v":299727,"vw":73.151407},{"c":73.39,"h":73.82,"l":72.915,"n":5999,"o":73.54,"t":"2026-08-26T04:00:00Z","v":162629,"vw":73.341972},{"c":72.56,"h":72.9499,"l":72.43,"n":6134,"o":72.87,"t":"2026-08-27T04:00:00Z","v":195298,"vw":72.606323},{"c":72.03,"h":73.01,"l":71.83,"n":5953,"o":72.46,"t":"2026-08-28T04:00:00Z","v":206860,"vw":72.17627},{"c":71.11,"h":71.72,"l":71.08,"n":6649,"o":71.56,"t":"2026-08-31T04:00:00Z","v":308443,"vw":71.22112},{"c":72.27,"h":72.74,"l":71,"n":8549,"o":71,"t":"2026-09-01T04:00:00Z","v":336185,"vw":72.225769},{"c":71.51,"h":72.58,"l":70.8,"n":11024,"o":72.58,"t":"2026-09-02T04:00:00Z","v":343596,"vw":71.49262},{"c":71.91,"h":72.07,"l":71.17,"n":7307,"o":71.7,"t":"2026-09-03T04:00:00Z","v":274617,"vw":71.711451},{"c":70.88,"h":72.05,"l":70.78,"n":6562,"o":71.86,"t":"2026-09-04T04:00:00Z","v":194014,"vw":71.221706},{"c":71.42,"h":71.5,"l":70.76,"n":9918,"o":70.82,"t":"2026-09-08T04:00:00Z","v":339021,"vw":71.270412},{"c":70.19,"h":71.77,"l":69.73,"n":13249,"o":71.77,"t":"2026-09-09T04:00:00Z","v":586700,"vw":70.092381},{"c":70.21,"h":71.06,"l":69.95,"n":8096,"o":70.82,"t":"2026-09-10T04:00:00Z","v":370924,"vw":70.250834},{"c":70.32,"h":70.86,"l":70.1,"n":7555,"o":70.42,"t":"2026-09-11T04:00:00Z","v":334319,"vw":70.387929},{"c":70.37,"h":71.55,"l":70.255,"n":6971,"o":71,"t":"2026-09-14T04:00:00Z","v":297731,"vw":70.604178},{"c":69.3,"h":70.84,"l":69.25,"n":7682,"o":70.63,"t":"2026-09-15T04:00:00Z","v":293266,"vw":69.616558},{"c":68.16,"h":69.87,"l":67.9841,"n":9625,"o":68.75,"t":"2026-09-16T04:00:00Z","v":389680,"vw":68.435098},{"c":69.23,"h":70,"l":68,"n":13805,"o":68.16,"t":"2026-09-17T04:00:00Z","v":756541,"vw":69.453316},{"c":67.8,"h":68.9,"l":67.36,"n":7258,"o":68.57,"t":"2026-09-18T04:00:00Z","v":707469,"vw":67.809815},{"c":67.87,"h":68.71,"l":67.5,"n":8791,"o":67.5,"t":"2026-09-21T04:00:00Z","v":437613,"vw":68.060287},{"c":67.41,"h":68.475,"l":67.2,"n":7828,"o":67.82,"t":"2026-09-22T04:00:00Z","v":352332,"vw":67.452858},{"c":67.2,"h":67.53,"l":66.5526,"n":8928,"o":67.25,"t":"2026-09-23T04:00:00Z","v":447993,"vw":67.197597},{"c":67.16,"h":68.4553,"l":66.99,"n":9468,"o":67.5,"t":"2026-09-24T04:00:00Z","v":318042,"vw":67.361327},{"c":66.92,"h":67.4,"l":66.5304,"n":7993,"o":67.4,"t":"2026-09-25T04:00:00Z","v":282137,"vw":66.900094},{"c":66.84,"h":67.525,"l":66.585,"n":7780,"o":67.01,"t":"2026-09-28T04:00:00Z","v":269496,"vw":66.874348},{"c":66.66,"h":67.39,"l":66.5,"n":9456,"o":66.51,"t":"2026-09-29T04:00:00Z","v":501621,"vw":66.733319},{"c":65.63,"h":66.435,"l":65.51,"n":8607,"o":66.18,"t":"2026-09-30T04:00:00Z","v":432938,"vw":65.843887},{"c":65.08,"h":65.38,"l":64.56,"n":9285,"o":65.34,"t":"2026-10-01T04:00:00Z","v":478455,"vw":64.954781},{"c":65.72,"h":66.32,"l":65.075,"n":9258,"o":65.38,"t":"2026-10-02T04:00:00Z","v":443562,"vw":65.806407},{"c":65.02,"h":65.855,"l":64.95,"n":9367,"o":65.54,"t":"2026-10-05T04:00:00Z","v":536460,"vw":65.141762},{"c":65.54,"h":65.6,"l":64.5108,"n":7809,"o":65.15,"t":"2026-10-06T04:00:00Z","v":432576,"vw":65.299445},{"c":63.96,"h":65.71,"l":63.8675,"n":6828,"o":65.7,"t":"2026-10-07T04:00:00Z","v":382694,"vw":64.119915},{"c":64.58,"h":64.8599,"l":63.51,"n":8786,"o":63.83,"t":"2026-10-08T04:00:00Z","v":401181,"vw":64.382364},{"c":64.85,"h":65.28,"l":64.645,"n":5130,"o":64.9,"t":"2026-10-09T04:00:00Z","v":167599,"vw":64.88122},{"c":65.62,"h":65.695,"l":64.4274,"n":6038,"o":64.77,"t":"2026-10-12T04:00:00Z","v":248536,"vw":65.393548},{"c":65.6,"h":66.33,"l":64.9717,"n":4530,"o":66.33,"t":"2026-10-13T04:00:00Z","v":233219,"vw":65.629114},{"c":65.36,"h":65.94,"l":65.145,"n":5552,"o":65.64,"t":"2026-10-14T04:00:00Z","v":182339,"vw":65.503422},{"c":65.67,"h":67.18,"l":65.64,"n":6052,"o":66.49,"t":"2026-10-15T04:00:00Z","v":217241,"vw":65.983513},{"c":66.28,"h":66.485,"l":65.66,"n":6159,"o":65.7,"t":"2026-10-16T04:00:00Z","v":207723,"vw":66.108347},{"c":64.7,"h":66.72,"l":64.635,"n":5505,"o":66,"t":"2026-10-19T04:00:00Z","v":240034,"vw":64.876825},{"c":66.35,"h":66.41,"l":65.085,"n":5485,"o":65.33,"t":"2026-10-20T04:00:00Z","v":273281,"vw":66.141689},{"c":64.92,"h":66.8852,"l":64.74,"n":6105,"o":66.43,"t":"2026-10-21T04:00:00Z","v":247639,"vw":65.181615},{"c":66.96,"h":67.1499,"l":65,"n":6033,"o":65.06,"t":"2026-10-22T04:00:00Z","v":235487,"vw":66.665389}],"volatilityBars":[{"c":67.79,"h":68,"l":67.5,"n":94,"o":67.5,"t":"2026-09-21T13:30:00Z","v":3184,"vw":67.664032},{"c":68.2,"h":68.32,"l":67.89,"n":96,"o":68.08,"t":"2026-09-21T13:45:00Z","v":6187,"vw":67.989271},{"c":68.38,"h":68.38,"l":68.03,"n":37,"o":68.33,"t":"2026-09-21T14:00:00Z","v":2724,"vw":68.296558},{"c":68.37,"h":68.385,"l":68.37,"n":21,"o":68.385,"t":"2026-09-21T14:15:00Z","v":807,"vw":68.378902},{"c":68.47,"h":68.71,"l":68.15,"n":78,"o":68.375,"t":"2026-09-21T14:30:00Z","v":1890,"vw":68.367273},{"c":68.155,"h":68.5,"l":68.15,"n":178,"o":68.5,"t":"2026-09-21T14:45:00Z","v":10684,"vw":68.307082},{"c":68.48,"h":68.48,"l":68.09,"n":214,"o":68.1,"t":"2026-09-21T15:00:00Z","v":7634,"vw":68.251412},{"c":68.535,"h":68.565,"l":68.41,"n":153,"o":68.41,"t":"2026-09-21T15:15:00Z","v":4176,"vw":68.513378},{"c":68.35,"h":68.55,"l":68.35,"n":148,"o":68.51,"t":"2026-09-21T15:30:00Z","v":4292,"vw":68.422087},{"c":68.29,"h":68.39,"l":68.21,"n":142,"o":68.32,"t":"2026-09-21T15:45:00Z","v":4671,"vw":68.28207},{"c":68.14,"h":68.41,"l":68.14,"n":206,"o":68.2877,"t":"2026-09-21T16:00:00Z","v":5963,"vw":68.253627},{"c":68.265,"h":68.34,"l":68.19,"n":380,"o":68.34,"t":"2026-09-21T16:15:00Z","v":15545,"vw":68.286537},{"c":68.32,"h":68.33,"l":68.22,"n":153,"o":68.33,"t":"2026-09-21T16:30:00Z","v":6157,"vw":68.269079},{"c":68.26,"h":68.39,"l":68.17,"n":244,"o":68.35,"t":"2026-09-21T16:45:00Z","v":12179,"vw":68.219064},{"c":68.275,"h":68.35,"l":68.19,"n":161,"o":68.215,"t":"2026-09-21T17:00:00Z","v":5379,"vw":68.259856},{"c":68.29,"h":68.45,"l":68.23,"n":145,"o":68.31,"t":"2026-09-21T17:15:00Z","v":3829,"vw":68.287605},{"c":68.21,"h":68.32,"l":68.2,"n":244,"o":68.3025,"t":"2026-09-21T17:30:00Z","v":7211,"vw":68.241916},{"c":68.23,"h":68.2425,"l":68.11,"n":268,"o":68.19,"t":"2026-09-21T17:45:00Z","v":8864,"vw":68.156061},{"c":68.215,"h":68.3,"l":68.12,"n":340,"o":68.165,"t":"2026-09-21T18:00:00Z","v":9388,"vw":68.200621},{"c":68.265,"h":68.35,"l":68.17,"n":299,"o":68.21,"t":"2026-09-21T18:15:00Z","v":11847,"vw":68.251999},{"c":68.27,"h":68.28,"l":68.21,"n":232,"o":68.22,"t":"2026-09-21T18:30:00Z","v":5132,"vw":68.24606},{"c":68.445,"h":68.465,"l":68.27,"n":368,"o":68.27,"t":"2026-09-21T18:45:00Z","v":9076,"vw":68.379189},{"c":68.31,"h":68.49,"l":68.28,"n":268,"o":68.46,"t":"2026-09-21T19:00:00Z","v":6752,"vw":68.400793},{"c":68.325,"h":68.41,"l":68.31,"n":372,"o":68.35,"t":"2026-09-21T19:15:00Z","v":9194,"vw":68.341719},{"c":68.25,"h":68.35,"l":68.19,"n":522,"o":68.3275,"t":"2026-09-21T19:30:00Z","v":18315,"vw":68.284569},{"c":67.87,"h":68.32,"l":67.86,"n":1590,"o":68.27,"t":"2026-09-21T19:45:00Z","v":66569,"vw":68.009553},{"c":67.87,"h":67.87,"l":67.87,"n":37,"o":67.87,"t":"2026-09-21T20:00:00Z","v":115310,"vw":67.87},{"c":67.565,"h":68.475,"l":67.4,"n":102,"o":67.82,"t":"2026-09-22T13:30:00Z","v":6915,"vw":67.809134},{"c":67.345,"h":67.65,"l":67.23,"n":147,"o":67.37,"t":"2026-09-22T13:45:00Z","v":6351,"vw":67.480842},{"c":67.87,"h":67.87,"l":67.34,"n":36,"o":67.34,"t":"2026-09-22T14:00:00Z","v":2736,"vw":67.619478},{"c":67.62,"h":68,"l":67.62,"n":102,"o":67.73,"t":"2026-09-22T14:15:00Z","v":3534,"vw":67.78684},{"c":67.67,"h":67.74,"l":67.63,"n":107,"o":67.675,"t":"2026-09-22T14:30:00Z","v":3239,"vw":67.702727},{"c":67.41,"h":67.55,"l":67.4,"n":118,"o":67.55,"t":"2026-09-22T14:45:00Z","v":2942,"vw":67.455},{"c":67.4,"h":67.465,"l":67.34,"n":127,"o":67.45,"t":"2026-09-22T15:00:00Z","v":3559,"vw":67.407391},{"c":67.38,"h":67.4799,"l":67.38,"n":102,"o":67.43,"t":"2026-09-22T15:15:00Z","v":2446,"vw":67.413524},{"c":67.36,"h":67.39,"l":67.29,"n":144,"o":67.36,"t":"2026-09-22T15:30:00Z","v":3759,"vw":67.334828},{"c":67.2647,"h":67.35,"l":67.26,"n":104,"o":67.28,"t":"2026-09-22T15:45:00Z","v":4352,"vw":67.284002},{"c":67.295,"h":67.41,"l":67.27,"n":133,"o":67.29,"t":"2026-09-22T16:00:00Z","v":3225,"vw":67.343517},{"c":67.315,"h":67.315,"l":67.26,"n":113,"o":67.26,"t":"2026-09-22T16:15:00Z","v":2543,"vw":67.282885},{"c":67.38,"h":67.45,"l":67.355,"n":131,"o":67.355,"t":"2026-09-22T16:30:00Z","v":4303,"vw":67.40191},{"c":67.43,"h":67.43,"l":67.24,"n":214,"o":67.405,"t":"2026-09-22T16:45:00Z","v":8057,"vw":67.330627},{"c":67.275,"h":67.53,"l":67.22,"n":216,"o":67.43,"t":"2026-09-22T17:00:00Z","v":9232,"vw":67.347234},{"c":67.29,"h":67.3688,"l":67.2,"n":143,"o":67.31,"t":"2026-09-22T17:15:00Z","v":3882,"vw":67.28205},{"c":67.42,"h":67.46,"l":67.26,"n":118,"o":67.29,"t":"2026-09-22T17:30:00Z","v":2447,"vw":67.357228},{"c":67.42,"h":67.43,"l":67.22,"n":436,"o":67.42,"t":"2026-09-22T17:45:00Z","v":9985,"vw":67.333871},{"c":67.52,"h":67.59,"l":67.425,"n":161,"o":67.4626,"t":"2026-09-22T18:00:00Z","v":3717,"vw":67.488938},{"c":67.46,"h":67.565,"l":67.46,"n":139,"o":67.565,"t":"2026-09-22T18:15:00Z","v":3887,"vw":67.519709},{"c":67.44,"h":67.52,"l":67.44,"n":85,"o":67.465,"t":"2026-09-22T18:30:00Z","v":5331,"vw":67.474159},{"c":67.45,"h":67.46,"l":67.38,"n":204,"o":67.44,"t":"2026-09-22T18:45:00Z","v":4901,"vw":67.428692},{"c":67.555,"h":67.5599,"l":67.3,"n":280,"o":67.41,"t":"2026-09-22T19:00:00Z","v":18444,"vw":67.440958},{"c":67.59,"h":67.64,"l":67.48,"n":351,"o":67.57,"t":"2026-09-22T19:15:00Z","v":15391,"vw":67.550292},{"c":67.635,"h":67.77,"l":67.5405,"n":488,"o":67.65,"t":"2026-09-22T19:30:00Z","v":15580,"vw":67.640529},{"c":67.41,"h":67.7,"l":67.36,"n":1289,"o":67.67,"t":"2026-09-22T19:45:00Z","v":50114,"vw":67.497904},{"c":67.41,"h":67.41,"l":67.41,"n":35,"o":67.41,"t":"2026-09-22T20:00:00Z","v":113256,"vw":67.41},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-09-23T12:00:00Z","v":742,"vw":67.4},{"c":67.08,"h":67.25,"l":66.5526,"n":331,"o":67.25,"t":"2026-09-23T13:30:00Z","v":13151,"vw":66.999138},{"c":66.75,"h":66.955,"l":66.72,"n":115,"o":66.76,"t":"2026-09-23T13:45:00Z","v":4419,"vw":66.871957},{"c":67.43,"h":67.43,"l":66.67,"n":163,"o":66.86,"t":"2026-09-23T14:00:00Z","v":5741,"vw":66.943311},{"c":67.36,"h":67.4508,"l":67.17,"n":470,"o":67.43,"t":"2026-09-23T14:15:00Z","v":21009,"vw":67.244326},{"c":67.12,"h":67.44,"l":67.005,"n":174,"o":67.44,"t":"2026-09-23T14:30:00Z","v":4652,"vw":67.165634},{"c":67.09,"h":67.1799,"l":66.95,"n":209,"o":67.1799,"t":"2026-09-23T14:45:00Z","v":5675,"vw":67.027829},{"c":66.94,"h":67.1,"l":66.94,"n":200,"o":67.0875,"t":"2026-09-23T15:00:00Z","v":5941,"vw":67.059949},{"c":66.84,"h":66.93,"l":66.7,"n":151,"o":66.93,"t":"2026-09-23T15:15:00Z","v":5778,"vw":66.782992},{"c":66.8,"h":66.81,"l":66.705,"n":120,"o":66.775,"t":"2026-09-23T15:30:00Z","v":3956,"vw":66.748628},{"c":66.775,"h":66.81,"l":66.7,"n":173,"o":66.81,"t":"2026-09-23T15:45:00Z","v":6882,"vw":66.752264},{"c":66.84,"h":66.84,"l":66.73,"n":163,"o":66.73,"t":"2026-09-23T16:00:00Z","v":6378,"vw":66.801138},{"c":66.75,"h":66.91,"l":66.75,"n":87,"o":66.83,"t":"2026-09-23T16:15:00Z","v":2621,"vw":66.804472},{"c":66.78,"h":66.84,"l":66.78,"n":174,"o":66.785,"t":"2026-09-23T16:30:00Z","v":4624,"vw":66.819842},{"c":66.71,"h":66.82,"l":66.67,"n":127,"o":66.82,"t":"2026-09-23T16:45:00Z","v":3534,"vw":66.753231},{"c":66.7,"h":66.87,"l":66.7,"n":137,"o":66.75,"t":"2026-09-23T17:00:00Z","v":4328,"vw":66.806191},{"c":66.92,"h":66.975,"l":66.67,"n":120,"o":66.7425,"t":"2026-09-23T17:15:00Z","v":5232,"vw":66.804264},{"c":67.16,"h":67.17,"l":66.98,"n":145,"o":66.98,"t":"2026-09-23T17:30:00Z","v":4162,"vw":67.095767},{"c":67.32,"h":67.345,"l":67.135,"n":272,"o":67.135,"t":"2026-09-23T17:45:00Z","v":10805,"vw":67.267298},{"c":67.24,"h":67.35,"l":67.24,"n":200,"o":67.33,"t":"2026-09-23T18:00:00Z","v":6159,"vw":67.294257},{"c":67.165,"h":67.28,"l":67.1,"n":402,"o":67.28,"t":"2026-09-23T18:15:00Z","v":24946,"vw":67.224781},{"c":67.14,"h":67.1899,"l":67.07,"n":249,"o":67.155,"t":"2026-09-23T18:30:00Z","v":7423,"vw":67.112644},{"c":67.5,"h":67.5,"l":67.125,"n":184,"o":67.145,"t":"2026-09-23T18:45:00Z","v":5540,"vw":67.298499},{"c":67.465,"h":67.53,"l":67.44,"n":301,"o":67.505,"t":"2026-09-23T19:00:00Z","v":11083,"vw":67.490616},{"c":67.41,"h":67.465,"l":67.345,"n":311,"o":67.465,"t":"2026-09-23T19:15:00Z","v":6201,"vw":67.384022},{"c":67.36,"h":67.43,"l":67.325,"n":437,"o":67.43,"t":"2026-09-23T19:30:00Z","v":14063,"vw":67.375048},{"c":67.23,"h":67.47,"l":67.21,"n":1755,"o":67.4,"t":"2026-09-23T19:45:00Z","v":88376,"vw":67.37083},{"c":67.2,"h":67.2,"l":67.2,"n":30,"o":67.2,"t":"2026-09-23T20:00:00Z","v":97220,"vw":67.2},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-09-24T11:00:00Z","v":200,"vw":67.2},{"c":67.515,"h":67.66,"l":67.5,"n":31,"o":67.5,"t":"2026-09-24T13:30:00Z","v":2575,"vw":67.507298},{"c":67.85,"h":68.4553,"l":67.85,"n":104,"o":68.05,"t":"2026-09-24T13:45:00Z","v":3316,"vw":68.051643},{"c":67.9,"h":67.98,"l":67.37,"n":568,"o":67.6,"t":"2026-09-24T14:00:00Z","v":30157,"vw":67.741391},{"c":67.63,"h":67.905,"l":67.56,"n":139,"o":67.9,"t":"2026-09-24T14:15:00Z","v":3370,"vw":67.772607},{"c":67.445,"h":67.56,"l":67.395,"n":131,"o":67.56,"t":"2026-09-24T14:30:00Z","v":3494,"vw":67.462546},{"c":67.45,"h":67.53,"l":67.35,"n":224,"o":67.42,"t":"2026-09-24T14:45:00Z","v":4904,"vw":67.459154},{"c":67.41,"h":67.46,"l":67.35,"n":107,"o":67.41,"t":"2026-09-24T15:00:00Z","v":6171,"vw":67.407732},{"c":67.3,"h":67.43,"l":67.28,"n":261,"o":67.405,"t":"2026-09-24T15:15:00Z","v":7882,"vw":67.350028},{"c":67.19,"h":67.39,"l":67.14,"n":411,"o":67.32,"t":"2026-09-24T15:30:00Z","v":23019,"vw":67.23426},{"c":67.47,"h":67.48,"l":67.02,"n":401,"o":67.195,"t":"2026-09-24T15:45:00Z","v":16449,"vw":67.241076},{"c":67.57,"h":67.65,"l":67.405,"n":179,"o":67.405,"t":"2026-09-24T16:00:00Z","v":4682,"vw":67.550356},{"c":67.85,"h":67.92,"l":67.585,"n":340,"o":67.585,"t":"2026-09-24T16:15:00Z","v":9266,"vw":67.736597},{"c":67.78,"h":67.9,"l":67.73,"n":153,"o":67.86,"t":"2026-09-24T16:30:00Z","v":3487,"vw":67.8495},{"c":67.44,"h":67.74,"l":67.43,"n":277,"o":67.74,"t":"2026-09-24T16:45:00Z","v":7857,"vw":67.56728},{"c":67.37,"h":67.5558,"l":67.34,"n":179,"o":67.38,"t":"2026-09-24T17:00:00Z","v":5218,"vw":67.45663},{"c":67.43,"h":67.505,"l":67.23,"n":240,"o":67.4,"t":"2026-09-24T17:15:00Z","v":7760,"vw":67.403706},{"c":67.25,"h":67.52,"l":67.25,"n":110,"o":67.44,"t":"2026-09-24T17:30:00Z","v":2934,"vw":67.355292},{"c":67.215,"h":67.37,"l":67.19,"n":214,"o":67.37,"t":"2026-09-24T17:45:00Z","v":3396,"vw":67.246784},{"c":67.19,"h":67.25,"l":67.1,"n":360,"o":67.19,"t":"2026-09-24T18:00:00Z","v":8715,"vw":67.180763},{"c":67.12,"h":67.27,"l":66.99,"n":154,"o":67.27,"t":"2026-09-24T18:15:00Z","v":2791,"vw":67.102813},{"c":67.275,"h":67.38,"l":67.02,"n":335,"o":67.02,"t":"2026-09-24T18:30:00Z","v":8547,"vw":67.253354},{"c":67.23,"h":67.36,"l":67.23,"n":225,"o":67.36,"t":"2026-09-24T18:45:00Z","v":3360,"vw":67.289408},{"c":67.19,"h":67.25,"l":67.12,"n":228,"o":67.17,"t":"2026-09-24T19:00:00Z","v":4932,"vw":67.175555},{"c":67.24,"h":67.28,"l":67.19,"n":257,"o":67.19,"t":"2026-09-24T19:15:00Z","v":9759,"vw":67.228162},{"c":67.47,"h":67.49,"l":67.26,"n":326,"o":67.33,"t":"2026-09-24T19:30:00Z","v":12370,"vw":67.326658},{"c":67.15,"h":67.47,"l":67.12,"n":1128,"o":67.47,"t":"2026-09-24T19:45:00Z","v":44402,"vw":67.247902},{"c":67.16,"h":67.16,"l":67.16,"n":21,"o":67.16,"t":"2026-09-24T20:00:00Z","v":40235,"vw":67.16},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-09-24T21:30:00Z","v":189,"vw":67.15},{"c":67.02,"h":67.4,"l":66.64,"n":89,"o":67.4,"t":"2026-09-25T13:30:00Z","v":11095,"vw":66.991374},{"c":66.6207,"h":66.9799,"l":66.6207,"n":67,"o":66.85,"t":"2026-09-25T13:45:00Z","v":3673,"vw":66.813375},{"c":66.9182,"h":67.13,"l":66.785,"n":65,"o":66.97,"t":"2026-09-25T14:00:00Z","v":2066,"vw":66.910704},{"c":66.99,"h":67.21,"l":66.99,"n":112,"o":67.17,"t":"2026-09-25T14:15:00Z","v":3385,"vw":67.175856},{"c":66.8,"h":67.015,"l":66.8,"n":57,"o":66.91,"t":"2026-09-25T14:30:00Z","v":1027,"vw":66.923567},{"c":66.71,"h":66.9362,"l":66.68,"n":78,"o":66.805,"t":"2026-09-25T14:45:00Z","v":1406,"vw":66.776443},{"c":66.5304,"h":66.81,"l":66.5304,"n":133,"o":66.81,"t":"2026-09-25T15:00:00Z","v":4770,"vw":66.635358},{"c":66.66,"h":66.79,"l":66.66,"n":72,"o":66.73,"t":"2026-09-25T15:15:00Z","v":2795,"vw":66.732428},{"c":66.83,"h":66.95,"l":66.77,"n":218,"o":66.81,"t":"2026-09-25T15:30:00Z","v":5287,"vw":66.82202},{"c":66.89,"h":66.915,"l":66.7337,"n":65,"o":66.89,"t":"2026-09-25T15:45:00Z","v":2267,"vw":66.83911},{"c":66.995,"h":67.01,"l":66.85,"n":207,"o":66.85,"t":"2026-09-25T16:00:00Z","v":6591,"vw":66.947133},{"c":66.9,"h":67.04,"l":66.79,"n":136,"o":67.04,"t":"2026-09-25T16:15:00Z","v":4200,"vw":66.856228},{"c":66.82,"h":66.92,"l":66.785,"n":127,"o":66.89,"t":"2026-09-25T16:30:00Z","v":4594,"vw":66.843058},{"c":66.76,"h":66.83,"l":66.76,"n":149,"o":66.81,"t":"2026-09-25T16:45:00Z","v":3773,"vw":66.785453},{"c":66.76,"h":66.85,"l":66.76,"n":171,"o":66.82,"t":"2026-09-25T17:00:00Z","v":4786,"vw":66.812712},{"c":66.83,"h":66.96,"l":66.785,"n":148,"o":66.785,"t":"2026-09-25T17:15:00Z","v":3940,"vw":66.824048},{"c":66.79,"h":66.915,"l":66.77,"n":213,"o":66.81,"t":"2026-09-25T17:30:00Z","v":7182,"vw":66.828433},{"c":66.87,"h":66.9,"l":66.78,"n":238,"o":66.85,"t":"2026-09-25T17:45:00Z","v":4794,"vw":66.846406},{"c":66.87,"h":66.9047,"l":66.84,"n":152,"o":66.87,"t":"2026-09-25T18:00:00Z","v":3065,"vw":66.880615},{"c":66.83,"h":66.84,"l":66.7592,"n":145,"o":66.84,"t":"2026-09-25T18:15:00Z","v":2222,"vw":66.804261},{"c":66.82,"h":66.88,"l":66.805,"n":176,"o":66.805,"t":"2026-09-25T18:30:00Z","v":3360,"vw":66.843574},{"c":66.9,"h":66.9,"l":66.73,"n":279,"o":66.835,"t":"2026-09-25T18:45:00Z","v":7436,"vw":66.795869},{"c":66.82,"h":66.89,"l":66.7223,"n":251,"o":66.89,"t":"2026-09-25T19:00:00Z","v":5864,"vw":66.791526},{"c":66.78,"h":66.8598,"l":66.74,"n":203,"o":66.8598,"t":"2026-09-25T19:15:00Z","v":4496,"vw":66.782992},{"c":66.93,"h":66.93,"l":66.75,"n":492,"o":66.75,"t":"2026-09-25T19:30:00Z","v":12744,"vw":66.841178},{"c":66.95,"h":67.12,"l":66.835,"n":1522,"o":66.94,"t":"2026-09-25T19:45:00Z","v":44184,"vw":66.973299},{"c":66.92,"h":66.92,"l":66.92,"n":30,"o":66.92,"t":"2026-09-25T20:00:00Z","v":81708,"vw":66.92},{"c":67.095,"h":67.26,"l":66.6317,"n":82,"o":67.01,"t":"2026-09-28T13:30:00Z","v":4966,"vw":67.085158},{"c":67.1,"h":67.525,"l":67.025,"n":114,"o":67.465,"t":"2026-09-28T13:45:00Z","v":4384,"vw":67.371186},{"c":67,"h":67.3497,"l":67,"n":74,"o":67.095,"t":"2026-09-28T14:00:00Z","v":1635,"vw":67.095807},{"c":66.805,"h":67.1697,"l":66.72,"n":165,"o":66.7201,"t":"2026-09-28T14:15:00Z","v":4563,"vw":66.854842},{"c":66.94,"h":66.99,"l":66.805,"n":191,"o":66.805,"t":"2026-09-28T14:30:00Z","v":4121,"vw":66.891844},{"c":66.77,"h":67.05,"l":66.77,"n":116,"o":66.92,"t":"2026-09-28T14:45:00Z","v":5490,"vw":66.96827},{"c":66.85,"h":67.02,"l":66.825,"n":123,"o":66.9287,"t":"2026-09-28T15:00:00Z","v":3942,"vw":66.931449},{"c":66.755,"h":66.8804,"l":66.72,"n":104,"o":66.875,"t":"2026-09-28T15:15:00Z","v":2745,"vw":66.843023},{"c":66.8,"h":66.92,"l":66.79,"n":160,"o":66.87,"t":"2026-09-28T15:30:00Z","v":3825,"vw":66.849724},{"c":66.7,"h":66.76,"l":66.585,"n":108,"o":66.76,"t":"2026-09-28T15:45:00Z","v":7064,"vw":66.723989},{"c":66.67,"h":66.73,"l":66.63,"n":132,"o":66.64,"t":"2026-09-28T16:00:00Z","v":2270,"vw":66.674846},{"c":66.805,"h":66.85,"l":66.7,"n":217,"o":66.72,"t":"2026-09-28T16:15:00Z","v":4843,"vw":66.799792},{"c":66.79,"h":66.8,"l":66.78,"n":58,"o":66.8,"t":"2026-09-28T16:30:00Z","v":1086,"vw":66.785},{"c":66.75,"h":66.83,"l":66.705,"n":216,"o":66.8,"t":"2026-09-28T16:45:00Z","v":6003,"vw":66.777353},{"c":66.78,"h":66.88,"l":66.73,"n":201,"o":66.755,"t":"2026-09-28T17:00:00Z","v":6217,"vw":66.779219},{"c":66.93,"h":66.93,"l":66.76,"n":171,"o":66.76,"t":"2026-09-28T17:15:00Z","v":4658,"vw":66.868612},{"c":66.85,"h":66.895,"l":66.7,"n":207,"o":66.895,"t":"2026-09-28T17:30:00Z","v":4804,"vw":66.798991},{"c":66.82,"h":66.83,"l":66.81,"n":100,"o":66.83,"t":"2026-09-28T17:45:00Z","v":2607,"vw":66.818749},{"c":66.87,"h":66.87,"l":66.785,"n":243,"o":66.84,"t":"2026-09-28T18:00:00Z","v":7357,"vw":66.829636},{"c":66.82,"h":66.89,"l":66.795,"n":206,"o":66.89,"t":"2026-09-28T18:15:00Z","v":6793,"vw":66.850583},{"c":66.775,"h":66.82,"l":66.77,"n":151,"o":66.77,"t":"2026-09-28T18:30:00Z","v":3497,"vw":66.784162},{"c":66.81,"h":66.83,"l":66.77,"n":167,"o":66.79,"t":"2026-09-28T18:45:00Z","v":4251,"vw":66.802152},{"c":66.68,"h":66.82,"l":66.68,"n":183,"o":66.82,"t":"2026-09-28T19:00:00Z","v":3698,"vw":66.745613},{"c":66.92,"h":66.935,"l":66.65,"n":265,"o":66.65,"t":"2026-09-28T19:15:00Z","v":7493,"vw":66.768428},{"c":67.06,"h":67.15,"l":66.88,"n":537,"o":66.93,"t":"2026-09-28T19:30:00Z","v":16531,"vw":67.011109},{"c":66.85,"h":67.1,"l":66.83,"n":1294,"o":67.06,"t":"2026-09-28T19:45:00Z","v":52406,"vw":66.915146},{"c":66.84,"h":66.84,"l":66.84,"n":25,"o":66.84,"t":"2026-09-28T20:00:00Z","v":74012,"vw":66.84},{"c":67.14,"h":67.39,"l":66.5,"n":154,"o":66.51,"t":"2026-09-29T13:30:00Z","v":8206,"vw":66.73921},{"c":66.915,"h":67.3,"l":66.915,"n":183,"o":67.145,"t":"2026-09-29T13:45:00Z","v":4666,"vw":67.042871},{"c":67.16,"h":67.16,"l":66.915,"n":144,"o":66.915,"t":"2026-09-29T14:00:00Z","v":5906,"vw":66.982984},{"c":67.21,"h":67.215,"l":66.93,"n":186,"o":66.935,"t":"2026-09-29T14:15:00Z","v":7387,"vw":67.075717},{"c":67.14,"h":67.235,"l":67,"n":229,"o":67.235,"t":"2026-09-29T14:30:00Z","v":8891,"vw":67.094761},{"c":67.115,"h":67.26,"l":67.115,"n":155,"o":67.185,"t":"2026-09-29T14:45:00Z","v":6738,"vw":67.167471},{"c":67.015,"h":67.11,"l":66.93,"n":205,"o":67,"t":"2026-09-29T15:00:00Z","v":6772,"vw":67.03473},{"c":67.01,"h":67.08,"l":66.9315,"n":162,"o":67.02,"t":"2026-09-29T15:15:00Z","v":7160,"vw":66.972009},{"c":66.84,"h":67.05,"l":66.8,"n":287,"o":66.99,"t":"2026-09-29T15:30:00Z","v":8965,"vw":66.952129},{"c":66.815,"h":67,"l":66.785,"n":155,"o":66.87,"t":"2026-09-29T15:45:00Z","v":5956,"vw":66.888041},{"c":66.93,"h":66.96,"l":66.835,"n":220,"o":66.85,"t":"2026-09-29T16:00:00Z","v":7391,"vw":66.879289},{"c":66.82,"h":66.92,"l":66.775,"n":299,"o":66.915,"t":"2026-09-29T16:15:00Z","v":7101,"vw":66.863303},{"c":66.635,"h":66.84,"l":66.62,"n":204,"o":66.795,"t":"2026-09-29T16:30:00Z","v":8914,"vw":66.748214},{"c":66.7,"h":66.71,"l":66.57,"n":212,"o":66.635,"t":"2026-09-29T16:45:00Z","v":7294,"vw":66.643271},{"c":66.73,"h":66.74,"l":66.59,"n":398,"o":66.68,"t":"2026-09-29T17:00:00Z","v":20801,"vw":66.641106},{"c":66.685,"h":66.77,"l":66.63,"n":262,"o":66.72,"t":"2026-09-29T17:15:00Z","v":8045,"vw":66.717216},{"c":66.62,"h":66.76,"l":66.6,"n":310,"o":66.685,"t":"2026-09-29T17:30:00Z","v":13818,"vw":66.687518},{"c":66.58,"h":66.7,"l":66.5101,"n":330,"o":66.615,"t":"2026-09-29T17:45:00Z","v":14676,"vw":66.591881},{"c":66.6,"h":66.66,"l":66.54,"n":255,"o":66.63,"t":"2026-09-29T18:00:00Z","v":9038,"vw":66.606586},{"c":66.73,"h":66.73,"l":66.595,"n":296,"o":66.6,"t":"2026-09-29T18:15:00Z","v":7951,"vw":66.668919},{"c":66.65,"h":66.74,"l":66.59,"n":312,"o":66.74,"t":"2026-09-29T18:30:00Z","v":8989,"vw":66.649956},{"c":66.68,"h":66.73,"l":66.6,"n":232,"o":66.69,"t":"2026-09-29T18:45:00Z","v":8510,"vw":66.668374},{"c":66.72,"h":66.78,"l":66.64,"n":407,"o":66.68,"t":"2026-09-29T19:00:00Z","v":16549,"vw":66.712785},{"c":66.725,"h":66.82,"l":66.61,"n":434,"o":66.68,"t":"2026-09-29T19:15:00Z","v":20678,"vw":66.725967},{"c":66.83,"h":66.85,"l":66.68,"n":569,"o":66.74,"t":"2026-09-29T19:30:00Z","v":22969,"vw":66.767083},{"c":66.66,"h":66.95,"l":66.58,"n":1660,"o":66.84,"t":"2026-09-29T19:45:00Z","v":99970,"vw":66.750877},{"c":66.66,"h":66.66,"l":66.66,"n":38,"o":66.66,"t":"2026-09-29T20:00:00Z","v":108145,"vw":66.66},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-09-29T20:15:00Z","v":1500,"vw":67},{"c":65.99,"h":65.99,"l":65.99,"n":3,"o":65.99,"t":"2026-09-30T12:30:00Z","v":259,"vw":65.99},{"c":65.675,"h":66.435,"l":65.66,"n":174,"o":66.18,"t":"2026-09-30T13:30:00Z","v":9531,"vw":66.079667},{"c":65.86,"h":65.86,"l":65.675,"n":80,"o":65.675,"t":"2026-09-30T13:45:00Z","v":1441,"vw":65.786908},{"c":65.535,"h":65.855,"l":65.51,"n":97,"o":65.855,"t":"2026-09-30T14:00:00Z","v":2456,"vw":65.623232},{"c":65.96,"h":65.96,"l":65.67,"n":226,"o":65.81,"t":"2026-09-30T14:15:00Z","v":11125,"vw":65.879017},{"c":66.195,"h":66.27,"l":65.89,"n":275,"o":65.93,"t":"2026-09-30T14:30:00Z","v":9287,"vw":66.049723},{"c":66.2625,"h":66.39,"l":66.26,"n":123,"o":66.26,"t":"2026-09-30T14:45:00Z","v":3284,"vw":66.328636},{"c":66.12,"h":66.285,"l":66.1,"n":187,"o":66.19,"t":"2026-09-30T15:00:00Z","v":5957,"vw":66.181852},{"c":66.175,"h":66.25,"l":66.1,"n":101,"o":66.225,"t":"2026-09-30T15:15:00Z","v":3081,"vw":66.15796},{"c":66.022,"h":66.215,"l":66.02,"n":208,"o":66.2148,"t":"2026-09-30T15:30:00Z","v":6128,"vw":66.129454},{"c":66.085,"h":66.09,"l":66.04,"n":89,"o":66.04,"t":"2026-09-30T15:45:00Z","v":1825,"vw":66.055927},{"c":66.11,"h":66.19,"l":66.09,"n":157,"o":66.13,"t":"2026-09-30T16:00:00Z","v":2836,"vw":66.116539},{"c":66.15,"h":66.18,"l":66.07,"n":279,"o":66.18,"t":"2026-09-30T16:15:00Z","v":16499,"vw":66.106983},{"c":66.185,"h":66.24,"l":66.14,"n":193,"o":66.22,"t":"2026-09-30T16:30:00Z","v":6563,"vw":66.18966},{"c":66.225,"h":66.225,"l":66.17,"n":56,"o":66.17,"t":"2026-09-30T16:45:00Z","v":1181,"vw":66.21535},{"c":66.18,"h":66.22,"l":66.13,"n":197,"o":66.2,"t":"2026-09-30T17:00:00Z","v":5843,"vw":66.187682},{"c":66.24,"h":66.25,"l":66.17,"n":119,"o":66.17,"t":"2026-09-30T17:15:00Z","v":2448,"vw":66.227795},{"c":66.0701,"h":66.245,"l":66.07,"n":319,"o":66.245,"t":"2026-09-30T17:30:00Z","v":22122,"vw":66.116848},{"c":65.97,"h":66.1,"l":65.89,"n":180,"o":66.075,"t":"2026-09-30T17:45:00Z","v":6949,"vw":66.045351},{"c":66.14,"h":66.14,"l":66.02,"n":160,"o":66.02,"t":"2026-09-30T18:00:00Z","v":4624,"vw":66.065815},{"c":66.1225,"h":66.17,"l":66.105,"n":148,"o":66.13,"t":"2026-09-30T18:15:00Z","v":3071,"vw":66.134136},{"c":66.11,"h":66.135,"l":66,"n":334,"o":66.1225,"t":"2026-09-30T18:30:00Z","v":10381,"vw":66.08448},{"c":66.205,"h":66.205,"l":66.06,"n":212,"o":66.075,"t":"2026-09-30T18:45:00Z","v":4306,"vw":66.102619},{"c":66.18,"h":66.26,"l":66.18,"n":205,"o":66.21,"t":"2026-09-30T19:00:00Z","v":5615,"vw":66.216382},{"c":66.225,"h":66.27,"l":66.14,"n":373,"o":66.145,"t":"2026-09-30T19:15:00Z","v":10900,"vw":66.197885},{"c":66.21,"h":66.28,"l":66.14,"n":383,"o":66.18,"t":"2026-09-30T19:30:00Z","v":14129,"vw":66.216972},{"c":65.61,"h":66.215,"l":65.61,"n":1611,"o":66.21,"t":"2026-09-30T19:45:00Z","v":82485,"vw":65.89904},{"c":65.63,"h":65.63,"l":65.63,"n":28,"o":65.63,"t":"2026-09-30T20:00:00Z","v":158571,"vw":65.63},{"c":65.45,"h":65.45,"l":65.45,"n":1,"o":65.45,"t":"2026-10-01T11:45:00Z","v":299,"vw":65.45},{"c":64.6,"h":65.38,"l":64.56,"n":215,"o":65.34,"t":"2026-10-01T13:30:00Z","v":14187,"vw":65.273624},{"c":64.76,"h":64.9,"l":64.56,"n":227,"o":64.89,"t":"2026-10-01T13:45:00Z","v":5226,"vw":64.722504},{"c":65.05,"h":65.34,"l":65.015,"n":25,"o":65.015,"t":"2026-10-01T14:00:00Z","v":783,"vw":65.080564},{"c":64.82,"h":65.055,"l":64.6,"n":114,"o":65.05,"t":"2026-10-01T14:15:00Z","v":13779,"vw":65.022275},{"c":64.7664,"h":64.87,"l":64.59,"n":272,"o":64.69,"t":"2026-10-01T14:30:00Z","v":11971,"vw":64.70445},{"c":64.7701,"h":64.99,"l":64.7701,"n":184,"o":64.97,"t":"2026-10-01T14:45:00Z","v":8672,"vw":64.854976},{"c":64.86,"h":65,"l":64.86,"n":241,"o":64.93,"t":"2026-10-01T15:00:00Z","v":7555,"vw":64.921279},{"c":64.79,"h":64.94,"l":64.76,"n":144,"o":64.84,"t":"2026-10-01T15:15:00Z","v":4324,"vw":64.837348},{"c":64.97,"h":64.995,"l":64.77,"n":155,"o":64.77,"t":"2026-10-01T15:30:00Z","v":4997,"vw":64.872482},{"c":64.925,"h":64.995,"l":64.87,"n":206,"o":64.91,"t":"2026-10-01T15:45:00Z","v":6073,"vw":64.945403},{"c":64.8,"h":64.96,"l":64.8,"n":166,"o":64.925,"t":"2026-10-01T16:00:00Z","v":5212,"vw":64.884585},{"c":64.64,"h":64.91,"l":64.56,"n":317,"o":64.75,"t":"2026-10-01T16:15:00Z","v":29009,"vw":64.733961},{"c":64.785,"h":64.85,"l":64.575,"n":352,"o":64.64,"t":"2026-10-01T16:30:00Z","v":26282,"vw":64.685587},{"c":64.75,"h":64.83,"l":64.6142,"n":98,"o":64.735,"t":"2026-10-01T16:45:00Z","v":3388,"vw":64.747008},{"c":64.94,"h":65.01,"l":64.745,"n":209,"o":64.745,"t":"2026-10-01T17:00:00Z","v":6247,"vw":64.89047},{"c":64.86,"h":64.98,"l":64.86,"n":119,"o":64.9151,"t":"2026-10-01T17:15:00Z","v":3726,"vw":64.911186},{"c":65.045,"h":65.11,"l":64.84,"n":338,"o":64.91,"t":"2026-10-01T17:30:00Z","v":10803,"vw":64.970468},{"c":64.8701,"h":65.06,"l":64.8701,"n":176,"o":64.99,"t":"2026-10-01T17:45:00Z","v":6686,"vw":64.962026},{"c":64.84,"h":64.91,"l":64.81,"n":206,"o":64.91,"t":"2026-10-01T18:00:00Z","v":4359,"vw":64.86061},{"c":64.9,"h":64.925,"l":64.75,"n":279,"o":64.85,"t":"2026-10-01T18:15:00Z","v":8299,"vw":64.838061},{"c":64.865,"h":64.92,"l":64.83,"n":172,"o":64.91,"t":"2026-10-01T18:30:00Z","v":2998,"vw":64.872844},{"c":64.7,"h":64.865,"l":64.675,"n":469,"o":64.865,"t":"2026-10-01T18:45:00Z","v":18714,"vw":64.717965},{"c":64.725,"h":64.75,"l":64.695,"n":166,"o":64.695,"t":"2026-10-01T19:00:00Z","v":5124,"vw":64.728604},{"c":64.83,"h":64.88,"l":64.74,"n":428,"o":64.75,"t":"2026-10-01T19:15:00Z","v":12975,"vw":64.789963},{"c":64.89,"h":64.955,"l":64.8,"n":587,"o":64.9099,"t":"2026-10-01T19:30:00Z","v":21745,"vw":64.879842},{"c":65.08,"h":65.16,"l":64.82,"n":1479,"o":64.92,"t":"2026-10-01T19:45:00Z","v":73049,"vw":64.986768},{"c":65.08,"h":65.08,"l":65.08,"n":34,"o":65.08,"t":"2026-10-01T20:00:00Z","v":141532,"vw":65.08},{"c":65.95,"h":66.2,"l":65.075,"n":241,"o":65.38,"t":"2026-10-02T13:30:00Z","v":11725,"vw":65.622979},{"c":66.02,"h":66.29,"l":65.66,"n":165,"o":66.15,"t":"2026-10-02T13:45:00Z","v":6420,"vw":65.989607},{"c":66.08,"h":66.23,"l":65.94,"n":259,"o":66,"t":"2026-10-02T14:00:00Z","v":6483,"vw":66.031103},{"c":66.18,"h":66.18,"l":65.78,"n":191,"o":65.78,"t":"2026-10-02T14:15:00Z","v":7357,"vw":66.062739},{"c":66.315,"h":66.32,"l":66.1,"n":150,"o":66.17,"t":"2026-10-02T14:30:00Z","v":3822,"vw":66.22133},{"c":66.06,"h":66.315,"l":66.06,"n":171,"o":66.315,"t":"2026-10-02T14:45:00Z","v":6894,"vw":66.250721},{"c":66.0975,"h":66.14,"l":65.8657,"n":256,"o":66.14,"t":"2026-10-02T15:00:00Z","v":12351,"vw":65.930892},{"c":65.84,"h":66.09,"l":65.74,"n":281,"o":66.09,"t":"2026-10-02T15:15:00Z","v":15274,"vw":65.802739},{"c":65.72,"h":65.9,"l":65.72,"n":313,"o":65.88,"t":"2026-10-02T15:30:00Z","v":14161,"vw":65.820109},{"c":65.67,"h":65.77,"l":65.64,"n":261,"o":65.7,"t":"2026-10-02T15:45:00Z","v":6459,"vw":65.691338},{"c":65.71,"h":65.84,"l":65.61,"n":333,"o":65.68,"t":"2026-10-02T16:00:00Z","v":23970,"vw":65.668302},{"c":65.565,"h":65.835,"l":65.56,"n":272,"o":65.73,"t":"2026-10-02T16:15:00Z","v":9640,"vw":65.756928},{"c":65.725,"h":65.725,"l":65.5925,"n":174,"o":65.62,"t":"2026-10-02T16:30:00Z","v":4672,"vw":65.666679},{"c":65.82,"h":65.82,"l":65.665,"n":182,"o":65.68,"t":"2026-10-02T16:45:00Z","v":5379,"vw":65.756693},{"c":65.95,"h":65.99,"l":65.815,"n":236,"o":65.815,"t":"2026-10-02T17:00:00Z","v":8345,"vw":65.908979},{"c":65.96,"h":65.99,"l":65.875,"n":249,"o":65.9675,"t":"2026-10-02T17:15:00Z","v":8054,"vw":65.9596},{"c":66.16,"h":66.16,"l":65.99,"n":199,"o":66.045,"t":"2026-10-02T17:30:00Z","v":8742,"vw":66.071314},{"c":66.13,"h":66.17,"l":66.08,"n":258,"o":66.12,"t":"2026-10-02T17:45:00Z","v":5449,"vw":66.127435},{"c":66.07,"h":66.17,"l":66.07,"n":171,"o":66.14,"t":"2026-10-02T18:00:00Z","v":7992,"vw":66.117547},{"c":66.02,"h":66.04,"l":65.95,"n":215,"o":66.04,"t":"2026-10-02T18:15:00Z","v":5236,"vw":66.002884},{"c":66.02,"h":66.055,"l":65.99,"n":217,"o":66.04,"t":"2026-10-02T18:30:00Z","v":6804,"vw":66.025368},{"c":66.03,"h":66.08,"l":66.02,"n":254,"o":66.02,"t":"2026-10-02T18:45:00Z","v":7100,"vw":66.048929},{"c":65.99,"h":66.03,"l":65.96,"n":267,"o":66.01,"t":"2026-10-02T19:00:00Z","v":8990,"vw":66.004692},{"c":65.99,"h":66.03,"l":65.89,"n":298,"o":65.98,"t":"2026-10-02T19:15:00Z","v":10203,"vw":65.968345},{"c":65.83,"h":65.95,"l":65.83,"n":456,"o":65.95,"t":"2026-10-02T19:30:00Z","v":15490,"vw":65.891264},{"c":65.74,"h":65.94,"l":65.54,"n":1369,"o":65.86,"t":"2026-10-02T19:45:00Z","v":85306,"vw":65.747024},{"c":65.72,"h":65.72,"l":65.72,"n":39,"o":65.72,"t":"2026-10-02T20:00:00Z","v":102095,"vw":65.72},{"c":65.462,"h":65.64,"l":65.2,"n":94,"o":65.54,"t":"2026-10-05T13:30:00Z","v":3870,"vw":65.445398},{"c":65.44,"h":65.56,"l":65.25,"n":46,"o":65.25,"t":"2026-10-05T13:45:00Z","v":1626,"vw":65.441215},{"c":65.76,"h":65.76,"l":65.27,"n":74,"o":65.27,"t":"2026-10-05T14:00:00Z","v":3521,"vw":65.448914},{"c":65.62,"h":65.855,"l":65.6101,"n":85,"o":65.7093,"t":"2026-10-05T14:15:00Z","v":2807,"vw":65.719153},{"c":65.68,"h":65.76,"l":65.595,"n":203,"o":65.62,"t":"2026-10-05T14:30:00Z","v":9690,"vw":65.628388},{"c":65.43,"h":65.75,"l":65.35,"n":178,"o":65.75,"t":"2026-10-05T14:45:00Z","v":8762,"vw":65.393678},{"c":65.285,"h":65.44,"l":65.25,"n":182,"o":65.44,"t":"2026-10-05T15:00:00Z","v":8131,"vw":65.330544},{"c":65.075,"h":65.29,"l":65,"n":251,"o":65.21,"t":"2026-10-05T15:15:00Z","v":15991,"vw":65.158079},{"c":65.41,"h":65.41,"l":65.07,"n":275,"o":65.07,"t":"2026-10-05T15:30:00Z","v":37439,"vw":65.192926},{"c":65.37,"h":65.375,"l":65.23,"n":124,"o":65.34,"t":"2026-10-05T15:45:00Z","v":4093,"vw":65.316871},{"c":65.35,"h":65.39,"l":65.22,"n":281,"o":65.34,"t":"2026-10-05T16:00:00Z","v":21306,"vw":65.272378},{"c":65.51,"h":65.53,"l":65.43,"n":129,"o":65.53,"t":"2026-10-05T16:15:00Z","v":3919,"vw":65.46061},{"c":65.49,"h":65.52,"l":65.465,"n":116,"o":65.465,"t":"2026-10-05T16:30:00Z","v":4001,"vw":65.493267},{"c":65.42,"h":65.5,"l":65.42,"n":119,"o":65.49,"t":"2026-10-05T16:45:00Z","v":3141,"vw":65.458571},{"c":65.31,"h":65.3841,"l":65.29,"n":96,"o":65.38,"t":"2026-10-05T17:00:00Z","v":3721,"vw":65.331464},{"c":65.27,"h":65.36,"l":65.165,"n":257,"o":65.2508,"t":"2026-10-05T17:15:00Z","v":10059,"vw":65.246382},{"c":65.2,"h":65.2,"l":65.105,"n":357,"o":65.2,"t":"2026-10-05T17:30:00Z","v":21061,"vw":65.15265},{"c":65.22,"h":65.26,"l":65.14,"n":236,"o":65.22,"t":"2026-10-05T17:45:00Z","v":6814,"vw":65.194358},{"c":65.17,"h":65.3399,"l":65.17,"n":192,"o":65.225,"t":"2026-10-05T18:00:00Z","v":5911,"vw":65.22442},{"c":65.215,"h":65.215,"l":65.055,"n":255,"o":65.17,"t":"2026-10-05T18:15:00Z","v":9542,"vw":65.106151},{"c":65.04,"h":65.205,"l":65.04,"n":89,"o":65.205,"t":"2026-10-05T18:30:00Z","v":2593,"vw":65.116104},{"c":65.1175,"h":65.13,"l":65.03,"n":337,"o":65.12,"t":"2026-10-05T18:45:00Z","v":9331,"vw":65.084702},{"c":65.45,"h":65.45,"l":65.11,"n":371,"o":65.125,"t":"2026-10-05T19:00:00Z","v":11208,"vw":65.217789},{"c":65.275,"h":65.45,"l":65.27,"n":393,"o":65.39,"t":"2026-10-05T19:15:00Z","v":14007,"vw":65.335572},{"c":65.26,"h":65.33,"l":65.2,"n":537,"o":65.23,"t":"2026-10-05T19:30:00Z","v":20776,"vw":65.275176},{"c":65.07,"h":65.405,"l":64.95,"n":2011,"o":65.26,"t":"2026-10-05T19:45:00Z","v":117106,"vw":65.066425},{"c":65.02,"h":65.07,"l":65.02,"n":34,"o":65.07,"t":"2026-10-05T20:00:00Z","v":140790,"vw":65.020043},{"c":65.065,"h":65.16,"l":64.91,"n":57,"o":65.15,"t":"2026-10-06T13:30:00Z","v":5088,"vw":65.089159},{"c":65.105,"h":65.105,"l":65.095,"n":24,"o":65.095,"t":"2026-10-06T13:45:00Z","v":1368,"vw":65.102549},{"c":65.1025,"h":65.155,"l":64.9301,"n":60,"o":65.145,"t":"2026-10-06T14:00:00Z","v":1617,"vw":65.111978},{"c":64.5108,"h":64.93,"l":64.5108,"n":116,"o":64.88,"t":"2026-10-06T14:15:00Z","v":4598,"vw":64.80597},{"c":64.61,"h":64.75,"l":64.61,"n":78,"o":64.61,"t":"2026-10-06T14:30:00Z","v":4216,"vw":64.67167},{"c":65.03,"h":65.03,"l":64.68,"n":85,"o":64.73,"t":"2026-10-06T14:45:00Z","v":3393,"vw":64.868512},{"c":65.1044,"h":65.165,"l":65.0881,"n":92,"o":65.09,"t":"2026-10-06T15:00:00Z","v":3349,"vw":65.107188},{"c":65.1,"h":65.1,"l":65.07,"n":37,"o":65.08,"t":"2026-10-06T15:15:00Z","v":980,"vw":65.082759},{"c":65.22,"h":65.22,"l":64.93,"n":252,"o":65.07,"t":"2026-10-06T15:30:00Z","v":8222,"vw":65.065875},{"c":65.24,"h":65.395,"l":65.24,"n":95,"o":65.27,"t":"2026-10-06T15:45:00Z","v":3503,"vw":65.307071},{"c":65.275,"h":65.285,"l":65.1,"n":83,"o":65.1,"t":"2026-10-06T16:00:00Z","v":9733,"vw":65.132875},{"c":65.445,"h":65.51,"l":65.33,"n":253,"o":65.34,"t":"2026-10-06T16:15:00Z","v":11069,"vw":65.413507},{"c":65.41,"h":65.6,"l":65.41,"n":310,"o":65.49,"t":"2026-10-06T16:30:00Z","v":12202,"vw":65.541671},{"c":65.38,"h":65.5,"l":65.38,"n":83,"o":65.46,"t":"2026-10-06T16:45:00Z","v":1981,"vw":65.452193},{"c":65.25,"h":65.41,"l":65.245,"n":79,"o":65.41,"t":"2026-10-06T17:00:00Z","v":1705,"vw":65.350835},{"c":65.195,"h":65.255,"l":65.155,"n":65,"o":65.25,"t":"2026-10-06T17:15:00Z","v":2374,"vw":65.213156},{"c":65.125,"h":65.23,"l":65.125,"n":190,"o":65.195,"t":"2026-10-06T17:30:00Z","v":7140,"vw":65.180529},{"c":65.21,"h":65.24,"l":65.1,"n":188,"o":65.13,"t":"2026-10-06T17:45:00Z","v":4665,"vw":65.168533},{"c":65.2075,"h":65.32,"l":65.16,"n":267,"o":65.24,"t":"2026-10-06T18:00:00Z","v":9960,"vw":65.226895},{"c":65.225,"h":65.225,"l":65.1,"n":168,"o":65.18,"t":"2026-10-06T18:15:00Z","v":7117,"vw":65.14905},{"c":65.085,"h":65.2,"l":65.07,"n":384,"o":65.2,"t":"2026-10-06T18:30:00Z","v":23762,"vw":65.110874},{"c":65.16,"h":65.2,"l":64.98,"n":246,"o":65.07,"t":"2026-10-06T18:45:00Z","v":8752,"vw":65.102613},{"c":65.11,"h":65.16,"l":65.1,"n":235,"o":65.14,"t":"2026-10-06T19:00:00Z","v":8849,"vw":65.140637},{"c":65,"h":65.1996,"l":64.99,"n":782,"o":65.11,"t":"2026-10-06T19:15:00Z","v":56337,"vw":65.090108},{"c":65.03,"h":65.13,"l":64.99,"n":592,"o":65.045,"t":"2026-10-06T19:30:00Z","v":24055,"vw":65.052944},{"c":65.56,"h":65.59,"l":64.99,"n":1574,"o":65.03,"t":"2026-10-06T19:45:00Z","v":79314,"vw":65.387134},{"c":65.54,"h":65.54,"l":65.5,"n":42,"o":65.5,"t":"2026-10-06T20:00:00Z","v":110337,"vw":65.539917},{"c":65.54,"h":65.54,"l":65.54,"n":1,"o":65.54,"t":"2026-10-06T20:15:00Z","v":100,"vw":65.54},{"c":65.69,"h":65.71,"l":65.57,"n":131,"o":65.7,"t":"2026-10-07T13:30:00Z","v":9519,"vw":65.658589},{"c":65.325,"h":65.69,"l":65.325,"n":132,"o":65.69,"t":"2026-10-07T13:45:00Z","v":1768,"vw":65.486512},{"c":65.185,"h":65.325,"l":65.185,"n":22,"o":65.325,"t":"2026-10-07T14:00:00Z","v":568,"vw":65.275877},{"c":65.045,"h":65.1,"l":65.02,"n":18,"o":65.02,"t":"2026-10-07T14:15:00Z","v":738,"vw":65.06625},{"c":65.13,"h":65.2,"l":65.07,"n":99,"o":65.11,"t":"2026-10-07T14:30:00Z","v":3009,"vw":65.142782},{"c":65.42,"h":65.42,"l":65.105,"n":51,"o":65.105,"t":"2026-10-07T14:45:00Z","v":3131,"vw":65.245244},{"c":65.01,"h":65.13,"l":65.01,"n":63,"o":65.13,"t":"2026-10-07T15:00:00Z","v":1705,"vw":65.083333},{"c":64.91,"h":64.98,"l":64.9,"n":52,"o":64.98,"t":"2026-10-07T15:15:00Z","v":1614,"vw":64.93421},{"c":64.665,"h":64.89,"l":64.665,"n":128,"o":64.88,"t":"2026-10-07T15:30:00Z","v":3658,"vw":64.7725},{"c":64.86,"h":64.86,"l":64.66,"n":169,"o":64.665,"t":"2026-10-07T15:45:00Z","v":6185,"vw":64.728478},{"c":64.79,"h":64.82,"l":64.775,"n":36,"o":64.775,"t":"2026-10-07T16:00:00Z","v":1547,"vw":64.784545},{"c":64.64,"h":64.75,"l":64.64,"n":125,"o":64.745,"t":"2026-10-07T16:15:00Z","v":4218,"vw":64.707992},{"c":64.395,"h":64.6,"l":64.395,"n":113,"o":64.585,"t":"2026-10-07T16:30:00Z","v":4118,"vw":64.523552},{"c":64.47,"h":64.51,"l":64.39,"n":86,"o":64.51,"t":"2026-10-07T16:45:00Z","v":4615,"vw":64.488833},{"c":64.4,"h":64.54,"l":64.365,"n":129,"o":64.52,"t":"2026-10-07T17:00:00Z","v":4647,"vw":64.466102},{"c":64.25,"h":64.41,"l":64.25,"n":161,"o":64.39,"t":"2026-10-07T17:15:00Z","v":4942,"vw":64.352265},{"c":64.085,"h":64.17,"l":63.965,"n":235,"o":64.17,"t":"2026-10-07T17:30:00Z","v":7539,"vw":64.056959},{"c":64.06,"h":64.17,"l":64.06,"n":90,"o":64.13,"t":"2026-10-07T17:45:00Z","v":5398,"vw":64.145525},{"c":63.97,"h":64.1,"l":63.97,"n":242,"o":64.1,"t":"2026-10-07T18:00:00Z","v":9174,"vw":64.014496},{"c":63.965,"h":63.97,"l":63.8675,"n":79,"o":63.87,"t":"2026-10-07T18:15:00Z","v":3052,"vw":63.917931},{"c":64.195,"h":64.195,"l":63.92,"n":266,"o":64,"t":"2026-10-07T18:30:00Z","v":10473,"vw":64.057563},{"c":64.01,"h":64.145,"l":64.01,"n":152,"o":64.11,"t":"2026-10-07T18:45:00Z","v":4540,"vw":64.075126},{"c":64.065,"h":64.16,"l":64.04,"n":225,"o":64.06,"t":"2026-10-07T19:00:00Z","v":7665,"vw":64.0894},{"c":64.17,"h":64.18,"l":64.06,"n":321,"o":64.06,"t":"2026-10-07T19:15:00Z","v":9888,"vw":64.110888},{"c":64.14,"h":64.16,"l":64.04,"n":483,"o":64.12,"t":"2026-10-07T19:30:00Z","v":13800,"vw":64.101896},{"c":63.96,"h":64.295,"l":63.87,"n":1381,"o":64.16,"t":"2026-10-07T19:45:00Z","v":66348,"vw":64.030603},{"c":63.96,"h":63.96,"l":63.96,"n":43,"o":63.96,"t":"2026-10-07T20:00:00Z","v":170926,"vw":63.96},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-08T11:00:00Z","v":587,"vw":63.96},{"c":63.53,"h":64.555,"l":63.51,"n":112,"o":63.83,"t":"2026-10-08T13:30:00Z","v":10689,"vw":63.827552},{"c":63.6,"h":63.905,"l":63.57,"n":86,"o":63.57,"t":"2026-10-08T13:45:00Z","v":2576,"vw":63.773533},{"c":63.76,"h":63.85,"l":63.56,"n":135,"o":63.785,"t":"2026-10-08T14:00:00Z","v":4387,"vw":63.763196},{"c":63.85,"h":63.85,"l":63.73,"n":186,"o":63.77,"t":"2026-10-08T14:15:00Z","v":5701,"vw":63.785777},{"c":63.91,"h":63.94,"l":63.7908,"n":135,"o":63.84,"t":"2026-10-08T14:30:00Z","v":3539,"vw":63.86437},{"c":63.93,"h":63.97,"l":63.79,"n":257,"o":63.845,"t":"2026-10-08T14:45:00Z","v":11502,"vw":63.874626},{"c":63.905,"h":64,"l":63.9,"n":128,"o":63.915,"t":"2026-10-08T15:00:00Z","v":4637,"vw":63.930123},{"c":63.94,"h":64.09,"l":63.84,"n":380,"o":63.88,"t":"2026-10-08T15:15:00Z","v":29161,"vw":63.960018},{"c":63.85,"h":63.925,"l":63.79,"n":256,"o":63.925,"t":"2026-10-08T15:30:00Z","v":8955,"vw":63.843152},{"c":63.93,"h":63.93,"l":63.73,"n":226,"o":63.88,"t":"2026-10-08T15:45:00Z","v":6622,"vw":63.843717},{"c":63.99,"h":63.99,"l":63.87,"n":165,"o":63.94,"t":"2026-10-08T16:00:00Z","v":4114,"vw":63.939588},{"c":63.98,"h":64.1625,"l":63.95,"n":141,"o":64.02,"t":"2026-10-08T16:15:00Z","v":4667,"vw":64.030865},{"c":63.97,"h":64.07,"l":63.9395,"n":202,"o":64.03,"t":"2026-10-08T16:30:00Z","v":9201,"vw":63.999263},{"c":64.475,"h":64.5,"l":63.98,"n":288,"o":63.98,"t":"2026-10-08T16:45:00Z","v":9065,"vw":64.13014},{"c":64.4,"h":64.58,"l":64.3563,"n":182,"o":64.475,"t":"2026-10-08T17:00:00Z","v":5564,"vw":64.468597},{"c":64.51,"h":64.53,"l":64.33,"n":169,"o":64.385,"t":"2026-10-08T17:15:00Z","v":6161,"vw":64.468995},{"c":64.73,"h":64.73,"l":64.43,"n":195,"o":64.48,"t":"2026-10-08T17:30:00Z","v":5945,"vw":64.50496},{"c":64.77,"h":64.8599,"l":64.5701,"n":198,"o":64.665,"t":"2026-10-08T17:45:00Z","v":6996,"vw":64.694668},{"c":64.78,"h":64.795,"l":64.71,"n":154,"o":64.74,"t":"2026-10-08T18:00:00Z","v":3621,"vw":64.770975},{"c":64.53,"h":64.83,"l":64.53,"n":168,"o":64.83,"t":"2026-10-08T18:15:00Z","v":7661,"vw":64.607443},{"c":64.565,"h":64.6,"l":64.5101,"n":225,"o":64.56,"t":"2026-10-08T18:30:00Z","v":6771,"vw":64.556229},{"c":64.59,"h":64.71,"l":64.53,"n":230,"o":64.53,"t":"2026-10-08T18:45:00Z","v":6298,"vw":64.616639},{"c":64.7,"h":64.76,"l":64.59,"n":226,"o":64.62,"t":"2026-10-08T19:00:00Z","v":5385,"vw":64.649385},{"c":64.68,"h":64.84,"l":64.66,"n":395,"o":64.76,"t":"2026-10-08T19:15:00Z","v":12650,"vw":64.742985},{"c":64.59,"h":64.71,"l":64.59,"n":494,"o":64.65,"t":"2026-10-08T19:30:00Z","v":18098,"vw":64.632889},{"c":64.58,"h":64.66,"l":64.44,"n":1506,"o":64.57,"t":"2026-10-08T19:45:00Z","v":57822,"vw":64.566533},{"c":64.58,"h":64.58,"l":64.58,"n":25,"o":64.58,"t":"2026-10-08T20:00:00Z","v":116729,"vw":64.58},{"c":65.13,"h":65.13,"l":65.13,"n":1,"o":65.13,"t":"2026-10-09T08:45:00Z","v":217,"vw":65.13},{"c":65.28,"h":65.28,"l":64.87,"n":24,"o":64.9,"t":"2026-10-09T13:30:00Z","v":2706,"vw":64.931844},{"c":64.775,"h":65.22,"l":64.775,"n":87,"o":64.865,"t":"2026-10-09T13:45:00Z","v":5451,"vw":64.897225},{"c":64.98,"h":64.99,"l":64.98,"n":17,"o":64.99,"t":"2026-10-09T14:00:00Z","v":441,"vw":64.985},{"c":65.22,"h":65.22,"l":64.8,"n":77,"o":64.81,"t":"2026-10-09T14:15:00Z","v":2982,"vw":64.904778},{"c":64.725,"h":64.88,"l":64.725,"n":13,"o":64.77,"t":"2026-10-09T14:30:00Z","v":812,"vw":64.80262},{"c":64.73,"h":64.9225,"l":64.73,"n":67,"o":64.84,"t":"2026-10-09T14:45:00Z","v":1857,"vw":64.817421},{"c":64.79,"h":64.79,"l":64.71,"n":52,"o":64.72,"t":"2026-10-09T15:00:00Z","v":1641,"vw":64.739782},{"c":64.75,"h":64.75,"l":64.71,"n":54,"o":64.71,"t":"2026-10-09T15:45:00Z","v":1452,"vw":64.736538},{"c":64.645,"h":64.75,"l":64.645,"n":61,"o":64.69,"t":"2026-10-09T16:00:00Z","v":1318,"vw":64.67875},{"c":64.755,"h":64.77,"l":64.755,"n":43,"o":64.76,"t":"2026-10-09T16:15:00Z","v":1038,"vw":64.759554},{"c":64.775,"h":64.83,"l":64.775,"n":40,"o":64.79,"t":"2026-10-09T16:30:00Z","v":1045,"vw":64.800556},{"c":64.78,"h":64.83,"l":64.72,"n":132,"o":64.82,"t":"2026-10-09T16:45:00Z","v":4182,"vw":64.781455},{"c":64.85,"h":64.9,"l":64.73,"n":103,"o":64.75,"t":"2026-10-09T17:00:00Z","v":3711,"vw":64.822332},{"c":64.855,"h":64.885,"l":64.855,"n":82,"o":64.885,"t":"2026-10-09T17:15:00Z","v":2444,"vw":64.870462},{"c":64.91,"h":64.91,"l":64.8369,"n":86,"o":64.87,"t":"2026-10-09T17:30:00Z","v":3607,"vw":64.875384},{"c":64.86,"h":64.91,"l":64.86,"n":51,"o":64.91,"t":"2026-10-09T17:45:00Z","v":1209,"vw":64.8799},{"c":64.82,"h":64.89,"l":64.815,"n":91,"o":64.88,"t":"2026-10-09T18:00:00Z","v":2303,"vw":64.853095},{"c":64.945,"h":64.945,"l":64.81,"n":160,"o":64.82,"t":"2026-10-09T18:15:00Z","v":4456,"vw":64.882473},{"c":64.98,"h":64.98,"l":64.94,"n":28,"o":64.94,"t":"2026-10-09T18:30:00Z","v":708,"vw":64.951527},{"c":65.04,"h":65.04,"l":64.965,"n":193,"o":64.985,"t":"2026-10-09T18:45:00Z","v":4132,"vw":65.012581},{"c":65.1,"h":65.1699,"l":65.08,"n":97,"o":65.08,"t":"2026-10-09T19:00:00Z","v":5021,"vw":65.128059},{"c":65.01,"h":65.02,"l":64.965,"n":191,"o":65.005,"t":"2026-10-09T19:15:00Z","v":5586,"vw":64.98893},{"c":65.07,"h":65.1,"l":65.02,"n":246,"o":65.02,"t":"2026-10-09T19:30:00Z","v":8320,"vw":65.066284},{"c":64.86,"h":65.08,"l":64.775,"n":1041,"o":65.06,"t":"2026-10-09T19:45:00Z","v":37377,"vw":64.863006},{"c":64.85,"h":64.85,"l":64.83,"n":24,"o":64.83,"t":"2026-10-09T20:00:00Z","v":45708,"vw":64.849908},{"c":66.0684,"h":66.0684,"l":66.0684,"n":1,"o":66.0684,"t":"2026-10-09T20:45:00Z","v":100,"vw":66.0684},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-12T12:15:00Z","v":100,"vw":64.8},{"c":64.71,"h":64.7999,"l":64.4274,"n":123,"o":64.77,"t":"2026-10-12T13:30:00Z","v":10135,"vw":64.623036},{"c":64.87,"h":64.88,"l":64.63,"n":39,"o":64.685,"t":"2026-10-12T13:45:00Z","v":2525,"vw":64.688903},{"c":65.0662,"h":65.16,"l":64.64,"n":128,"o":64.86,"t":"2026-10-12T14:00:00Z","v":6603,"vw":64.921647},{"c":65.205,"h":65.205,"l":64.935,"n":162,"o":65.0662,"t":"2026-10-12T14:15:00Z","v":6286,"vw":65.060649},{"c":65.42,"h":65.42,"l":65.15,"n":36,"o":65.205,"t":"2026-10-12T14:30:00Z","v":1045,"vw":65.229976},{"c":65.5275,"h":65.63,"l":65.1,"n":114,"o":65.1,"t":"2026-10-12T14:45:00Z","v":4026,"vw":65.442797},{"c":65.325,"h":65.545,"l":65.3,"n":279,"o":65.545,"t":"2026-10-12T15:00:00Z","v":17711,"vw":65.373127},{"c":65.11,"h":65.34,"l":65.08,"n":169,"o":65.24,"t":"2026-10-12T15:15:00Z","v":6039,"vw":65.215963},{"c":65.29,"h":65.405,"l":65.13,"n":99,"o":65.16,"t":"2026-10-12T15:30:00Z","v":3870,"vw":65.29141},{"c":65.26,"h":65.28,"l":65.145,"n":49,"o":65.28,"t":"2026-10-12T15:45:00Z","v":1069,"vw":65.238438},{"c":65.325,"h":65.37,"l":65.29,"n":54,"o":65.29,"t":"2026-10-12T16:00:00Z","v":1463,"vw":65.3445},{"c":65.1827,"h":65.39,"l":65.175,"n":134,"o":65.38,"t":"2026-10-12T16:15:00Z","v":5129,"vw":65.339565},{"c":65.1853,"h":65.23,"l":65.1853,"n":15,"o":65.23,"t":"2026-10-12T16:30:00Z","v":301,"vw":65.210815},{"c":65.11,"h":65.29,"l":65.11,"n":107,"o":65.29,"t":"2026-10-12T16:45:00Z","v":2803,"vw":65.187761},{"c":65.305,"h":65.32,"l":65.105,"n":132,"o":65.105,"t":"2026-10-12T17:00:00Z","v":5558,"vw":65.203467},{"c":65.22,"h":65.33,"l":65.195,"n":130,"o":65.28,"t":"2026-10-12T17:15:00Z","v":3860,"vw":65.265925},{"c":65.35,"h":65.35,"l":65.255,"n":92,"o":65.26,"t":"2026-10-12T17:30:00Z","v":2190,"vw":65.315},{"c":65.36,"h":65.37,"l":65.32,"n":40,"o":65.35,"t":"2026-10-12T17:45:00Z","v":1356,"vw":65.353901},{"c":65.37,"h":65.38,"l":65.2547,"n":80,"o":65.2547,"t":"2026-10-12T18:00:00Z","v":3704,"vw":65.358647},{"c":65.29,"h":65.37,"l":65.27,"n":81,"o":65.37,"t":"2026-10-12T18:15:00Z","v":3125,"vw":65.313543},{"c":65.33,"h":65.445,"l":65.315,"n":291,"o":65.32,"t":"2026-10-12T18:30:00Z","v":19461,"vw":65.356872},{"c":65.36,"h":65.375,"l":65.29,"n":178,"o":65.33,"t":"2026-10-12T18:45:00Z","v":7105,"vw":65.346529},{"c":65.58,"h":65.63,"l":65.35,"n":247,"o":65.36,"t":"2026-10-12T19:00:00Z","v":9360,"vw":65.451341},{"c":65.555,"h":65.59,"l":65.53,"n":203,"o":65.56,"t":"2026-10-12T19:15:00Z","v":4307,"vw":65.566005},{"c":65.53,"h":65.64,"l":65.53,"n":426,"o":65.59,"t":"2026-10-12T19:30:00Z","v":17360,"vw":65.579792},{"c":65.59,"h":65.695,"l":65.48,"n":1079,"o":65.54,"t":"2026-10-12T19:45:00Z","v":44833,"vw":65.595609},{"c":65.62,"h":65.62,"l":65.56,"n":40,"o":65.56,"t":"2026-10-12T20:00:00Z","v":41067,"vw":65.619157},{"c":66.11,"h":66.33,"l":66.1,"n":27,"o":66.33,"t":"2026-10-13T13:30:00Z","v":5683,"vw":66.292205},{"c":65.44,"h":65.795,"l":65.44,"n":41,"o":65.795,"t":"2026-10-13T13:45:00Z","v":3536,"vw":65.477035},{"c":65.51,"h":65.51,"l":65.06,"n":35,"o":65.38,"t":"2026-10-13T14:00:00Z","v":1310,"vw":65.348748},{"c":64.9717,"h":65.67,"l":64.9717,"n":40,"o":65.67,"t":"2026-10-13T14:15:00Z","v":2096,"vw":65.368411},{"c":65.39,"h":65.45,"l":65.2,"n":19,"o":65.2,"t":"2026-10-13T14:30:00Z","v":375,"vw":65.346667},{"c":65.53,"h":65.7,"l":65.295,"n":73,"o":65.295,"t":"2026-10-13T14:45:00Z","v":2865,"vw":65.52949},{"c":65.525,"h":65.53,"l":65.51,"n":21,"o":65.53,"t":"2026-10-13T15:00:00Z","v":629,"vw":65.520116},{"c":65.44,"h":65.68,"l":65.44,"n":79,"o":65.5021,"t":"2026-10-13T15:15:00Z","v":3042,"vw":65.547063},{"c":65.46,"h":65.53,"l":65.3896,"n":39,"o":65.3896,"t":"2026-10-13T15:30:00Z","v":959,"vw":65.48592},{"c":65.485,"h":65.55,"l":65.44,"n":77,"o":65.46,"t":"2026-10-13T15:45:00Z","v":2832,"vw":65.483949},{"c":65.595,"h":65.595,"l":65.38,"n":140,"o":65.44,"t":"2026-10-13T16:00:00Z","v":5356,"vw":65.469787},{"c":65.54,"h":65.73,"l":65.54,"n":36,"o":65.68,"t":"2026-10-13T16:15:00Z","v":1115,"vw":65.67625},{"c":65.68,"h":65.68,"l":65.625,"n":79,"o":65.63,"t":"2026-10-13T16:30:00Z","v":4768,"vw":65.656358},{"c":65.695,"h":65.72,"l":65.62,"n":71,"o":65.62,"t":"2026-10-13T16:45:00Z","v":2661,"vw":65.680517},{"c":65.73,"h":65.74,"l":65.63,"n":107,"o":65.68,"t":"2026-10-13T17:00:00Z","v":4375,"vw":65.682982},{"c":65.75,"h":65.78,"l":65.71,"n":116,"o":65.74,"t":"2026-10-13T17:15:00Z","v":3499,"vw":65.752887},{"c":65.69,"h":65.82,"l":65.69,"n":69,"o":65.82,"t":"2026-10-13T17:30:00Z","v":3061,"vw":65.748839},{"c":65.65,"h":65.69,"l":65.65,"n":50,"o":65.69,"t":"2026-10-13T17:45:00Z","v":1382,"vw":65.67375},{"c":65.69,"h":65.69,"l":65.551,"n":164,"o":65.67,"t":"2026-10-13T18:00:00Z","v":6304,"vw":65.650883},{"c":65.6,"h":65.6738,"l":65.58,"n":157,"o":65.6738,"t":"2026-10-13T18:15:00Z","v":5709,"vw":65.616256},{"c":65.52,"h":65.6001,"l":65.5,"n":116,"o":65.6,"t":"2026-10-13T18:30:00Z","v":3576,"vw":65.552779},{"c":65.59,"h":65.6,"l":65.48,"n":206,"o":65.54,"t":"2026-10-13T18:45:00Z","v":8916,"vw":65.528023},{"c":65.76,"h":65.805,"l":65.585,"n":134,"o":65.585,"t":"2026-10-13T19:00:00Z","v":3990,"vw":65.659566},{"c":65.745,"h":65.78,"l":65.65,"n":225,"o":65.75,"t":"2026-10-13T19:15:00Z","v":7938,"vw":65.704111},{"c":65.65,"h":65.815,"l":65.6,"n":339,"o":65.7975,"t":"2026-10-13T19:30:00Z","v":11928,"vw":65.706423},{"c":65.55,"h":65.78,"l":65.55,"n":731,"o":65.645,"t":"2026-10-13T19:45:00Z","v":32296,"vw":65.645126},{"c":65.6,"h":65.6,"l":65.6,"n":25,"o":65.6,"t":"2026-10-13T20:00:00Z","v":90131,"vw":65.6},{"c":65.535,"h":65.86,"l":65.32,"n":64,"o":65.64,"t":"2026-10-14T13:30:00Z","v":3502,"vw":65.648567},{"c":65.145,"h":65.51,"l":65.145,"n":86,"o":65.33,"t":"2026-10-14T13:45:00Z","v":4651,"vw":65.360672},{"c":65.3,"h":65.47,"l":65.18,"n":65,"o":65.35,"t":"2026-10-14T14:00:00Z","v":2774,"vw":65.35472},{"c":65.21,"h":65.42,"l":65.21,"n":62,"o":65.31,"t":"2026-10-14T14:15:00Z","v":2035,"vw":65.32665},{"c":65.365,"h":65.46,"l":65.23,"n":81,"o":65.23,"t":"2026-10-14T14:30:00Z","v":2792,"vw":65.354536},{"c":65.34,"h":65.42,"l":65.33,"n":93,"o":65.4133,"t":"2026-10-14T14:45:00Z","v":3509,"vw":65.3695},{"c":65.65,"h":65.65,"l":65.345,"n":87,"o":65.345,"t":"2026-10-14T15:00:00Z","v":2428,"vw":65.49625},{"c":65.68,"h":65.77,"l":65.66,"n":82,"o":65.66,"t":"2026-10-14T15:15:00Z","v":2298,"vw":65.700706},{"c":65.65,"h":65.78,"l":65.65,"n":121,"o":65.76,"t":"2026-10-14T15:30:00Z","v":2750,"vw":65.741},{"c":65.6,"h":65.63,"l":65.54,"n":166,"o":65.63,"t":"2026-10-14T15:45:00Z","v":6304,"vw":65.579038},{"c":65.66,"h":65.74,"l":65.61,"n":90,"o":65.61,"t":"2026-10-14T16:00:00Z","v":3752,"vw":65.66923},{"c":65.86,"h":65.89,"l":65.69,"n":103,"o":65.69,"t":"2026-10-14T16:15:00Z","v":2330,"vw":65.832222},{"c":65.77,"h":65.81,"l":65.77,"n":84,"o":65.81,"t":"2026-10-14T16:30:00Z","v":1703,"vw":65.797143},{"c":65.68,"h":65.75,"l":65.585,"n":133,"o":65.75,"t":"2026-10-14T16:45:00Z","v":3685,"vw":65.670007},{"c":65.66,"h":65.68,"l":65.585,"n":46,"o":65.68,"t":"2026-10-14T17:00:00Z","v":1207,"vw":65.648235},{"c":65.79,"h":65.79,"l":65.68,"n":112,"o":65.75,"t":"2026-10-14T17:15:00Z","v":2304,"vw":65.734053},{"c":65.765,"h":65.915,"l":65.765,"n":136,"o":65.77,"t":"2026-10-14T17:30:00Z","v":5332,"vw":65.866815},{"c":65.79,"h":65.79,"l":65.78,"n":38,"o":65.78,"t":"2026-10-14T17:45:00Z","v":839,"vw":65.7875},{"c":65.86,"h":65.94,"l":65.79,"n":147,"o":65.79,"t":"2026-10-14T18:00:00Z","v":7859,"vw":65.920018},{"c":65.8,"h":65.91,"l":65.8,"n":77,"o":65.91,"t":"2026-10-14T18:15:00Z","v":2077,"vw":65.829066},{"c":65.77,"h":65.8016,"l":65.77,"n":58,"o":65.78,"t":"2026-10-14T18:30:00Z","v":3764,"vw":65.798257},{"c":65.85,"h":65.88,"l":65.83,"n":158,"o":65.83,"t":"2026-10-14T18:45:00Z","v":3655,"vw":65.854989},{"c":65.84,"h":65.89,"l":65.7801,"n":220,"o":65.7801,"t":"2026-10-14T19:00:00Z","v":5193,"vw":65.857864},{"c":65.71,"h":65.825,"l":65.67,"n":288,"o":65.825,"t":"2026-10-14T19:15:00Z","v":7288,"vw":65.748066},{"c":65.37,"h":65.71,"l":65.3,"n":283,"o":65.71,"t":"2026-10-14T19:30:00Z","v":7200,"vw":65.52931},{"c":65.38,"h":65.44,"l":65.23,"n":850,"o":65.37,"t":"2026-10-14T19:45:00Z","v":31322,"vw":65.317111},{"c":65.36,"h":65.36,"l":65.36,"n":24,"o":65.36,"t":"2026-10-14T20:00:00Z","v":42596,"vw":65.36},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-14T21:15:00Z","v":100,"vw":65.3},{"c":66.73,"h":66.81,"l":66.49,"n":44,"o":66.49,"t":"2026-10-15T13:30:00Z","v":7445,"vw":66.518486},{"c":67.01,"h":67.18,"l":66.7,"n":148,"o":66.73,"t":"2026-10-15T13:45:00Z","v":11987,"vw":67.008329},{"c":66.9386,"h":67.01,"l":66.8,"n":150,"o":66.98,"t":"2026-10-15T14:00:00Z","v":4041,"vw":66.899482},{"c":66.9138,"h":67.05,"l":66.9138,"n":120,"o":66.99,"t":"2026-10-15T14:15:00Z","v":3271,"vw":66.980231},{"c":66.69,"h":67.11,"l":66.69,"n":114,"o":66.99,"t":"2026-10-15T14:30:00Z","v":4192,"vw":66.93228},{"c":66.64,"h":66.76,"l":66.6,"n":80,"o":66.65,"t":"2026-10-15T14:45:00Z","v":1489,"vw":66.668571},{"c":66.43,"h":66.65,"l":66.424,"n":159,"o":66.58,"t":"2026-10-15T15:00:00Z","v":4737,"vw":66.517408},{"c":66.1,"h":66.25,"l":66.02,"n":62,"o":66.25,"t":"2026-10-15T15:15:00Z","v":2430,"vw":66.102709},{"c":66.205,"h":66.205,"l":66.085,"n":109,"o":66.12,"t":"2026-10-15T15:30:00Z","v":2125,"vw":66.137857},{"c":66.2,"h":66.2699,"l":66.19,"n":102,"o":66.23,"t":"2026-10-15T15:45:00Z","v":3262,"vw":66.215386},{"c":66.06,"h":66.16,"l":66,"n":78,"o":66.16,"t":"2026-10-15T16:00:00Z","v":2394,"vw":66.07308},{"c":66.14,"h":66.14,"l":66.1,"n":92,"o":66.1,"t":"2026-10-15T16:15:00Z","v":1926,"vw":66.125},{"c":66.33,"h":66.37,"l":66.19,"n":94,"o":66.19,"t":"2026-10-15T16:30:00Z","v":2815,"vw":66.280379},{"c":66.37,"h":66.37,"l":66.28,"n":94,"o":66.34,"t":"2026-10-15T16:45:00Z","v":2240,"vw":66.3445},{"c":66.24,"h":66.475,"l":66.24,"n":76,"o":66.475,"t":"2026-10-15T17:00:00Z","v":2416,"vw":66.358753},{"c":66.23,"h":66.28,"l":66.23,"n":48,"o":66.27,"t":"2026-10-15T17:15:00Z","v":1269,"vw":66.264},{"c":66.02,"h":66.16,"l":66.02,"n":118,"o":66.16,"t":"2026-10-15T17:30:00Z","v":2359,"vw":66.076874},{"c":65.91,"h":66.04,"l":65.87,"n":133,"o":66.02,"t":"2026-10-15T17:45:00Z","v":3261,"vw":65.954644},{"c":66.02,"h":66.02,"l":65.905,"n":82,"o":65.905,"t":"2026-10-15T18:00:00Z","v":2489,"vw":65.968273},{"c":66.03,"h":66.11,"l":65.96,"n":143,"o":65.96,"t":"2026-10-15T18:15:00Z","v":2787,"vw":66.01875},{"c":66.03,"h":66.08,"l":65.94,"n":136,"o":66.03,"t":"2026-10-15T18:30:00Z","v":4929,"vw":65.988311},{"c":65.865,"h":66,"l":65.85,"n":97,"o":66,"t":"2026-10-15T18:45:00Z","v":1556,"vw":65.909747},{"c":65.715,"h":65.82,"l":65.715,"n":170,"o":65.815,"t":"2026-10-15T19:00:00Z","v":5216,"vw":65.758133},{"c":65.7,"h":65.73,"l":65.69,"n":159,"o":65.725,"t":"2026-10-15T19:15:00Z","v":3066,"vw":65.715688},{"c":65.875,"h":65.89,"l":65.71,"n":330,"o":65.71,"t":"2026-10-15T19:30:00Z","v":7412,"vw":65.774537},{"c":65.64,"h":65.88,"l":65.64,"n":886,"o":65.82,"t":"2026-10-15T19:45:00Z","v":34203,"vw":65.757497},{"c":65.67,"h":65.67,"l":65.67,"n":33,"o":65.67,"t":"2026-10-15T20:00:00Z","v":63481,"vw":65.67},{"c":65.89,"h":66.45,"l":65.7,"n":23,"o":65.7,"t":"2026-10-16T13:30:00Z","v":7721,"vw":65.756812},{"c":65.875,"h":66,"l":65.78,"n":82,"o":65.79,"t":"2026-10-16T13:45:00Z","v":3134,"vw":65.854452},{"c":65.7668,"h":66.04,"l":65.7668,"n":134,"o":65.99,"t":"2026-10-16T14:00:00Z","v":5083,"vw":65.941725},{"c":66.135,"h":66.135,"l":65.85,"n":66,"o":65.99,"t":"2026-10-16T14:15:00Z","v":1573,"vw":65.90875},{"c":65.94,"h":66.205,"l":65.94,"n":81,"o":65.99,"t":"2026-10-16T14:30:00Z","v":1735,"vw":66.016875},{"c":66.11,"h":66.17,"l":65.885,"n":37,"o":65.885,"t":"2026-10-16T14:45:00Z","v":1077,"vw":66.05845},{"c":66.445,"h":66.445,"l":66.16,"n":47,"o":66.16,"t":"2026-10-16T15:00:00Z","v":1448,"vw":66.378261},{"c":66.43,"h":66.485,"l":66.35,"n":58,"o":66.485,"t":"2026-10-16T15:15:00Z","v":1227,"vw":66.454613},{"c":66.325,"h":66.43,"l":66.32,"n":213,"o":66.42,"t":"2026-10-16T15:30:00Z","v":6046,"vw":66.363312},{"c":66.08,"h":66.28,"l":66.08,"n":121,"o":66.28,"t":"2026-10-16T15:45:00Z","v":3291,"vw":66.144567},{"c":65.92,"h":66.155,"l":65.92,"n":124,"o":66.155,"t":"2026-10-16T16:00:00Z","v":2892,"vw":66.018073},{"c":65.77,"h":65.905,"l":65.7,"n":87,"o":65.9,"t":"2026-10-16T16:15:00Z","v":1945,"vw":65.785203},{"c":65.79,"h":65.79,"l":65.66,"n":105,"o":65.75,"t":"2026-10-16T16:30:00Z","v":3118,"vw":65.75},{"c":65.88,"h":65.89,"l":65.74,"n":118,"o":65.83,"t":"2026-10-16T16:45:00Z","v":5314,"vw":65.825422},{"c":65.88,"h":65.955,"l":65.8381,"n":74,"o":65.955,"t":"2026-10-16T17:00:00Z","v":1544,"vw":65.887606},{"c":65.8375,"h":65.88,"l":65.8375,"n":153,"o":65.88,"t":"2026-10-16T17:15:00Z","v":5481,"vw":65.870032},{"c":65.935,"h":65.935,"l":65.79,"n":194,"o":65.865,"t":"2026-10-16T17:30:00Z","v":4950,"vw":65.851144},{"c":65.99,"h":65.99,"l":65.87,"n":204,"o":65.96,"t":"2026-10-16T17:45:00Z","v":6189,"vw":65.927771},{"c":65.87,"h":65.985,"l":65.87,"n":88,"o":65.985,"t":"2026-10-16T18:00:00Z","v":2588,"vw":65.935789},{"c":65.88,"h":65.955,"l":65.79,"n":153,"o":65.95,"t":"2026-10-16T18:15:00Z","v":5380,"vw":65.868349},{"c":65.97,"h":65.97,"l":65.94,"n":26,"o":65.94,"t":"2026-10-16T18:30:00Z","v":638,"vw":65.945758},{"c":66.13,"h":66.13,"l":65.86,"n":226,"o":65.94,"t":"2026-10-16T18:45:00Z","v":9038,"vw":65.956252},{"c":66.165,"h":66.21,"l":66.08,"n":100,"o":66.08,"t":"2026-10-16T19:00:00Z","v":3406,"vw":66.134208},{"c":66.06,"h":66.16,"l":66.06,"n":191,"o":66.16,"t":"2026-10-16T19:15:00Z","v":6795,"vw":66.129847},{"c":66.1,"h":66.15,"l":66.06,"n":191,"o":66.09,"t":"2026-10-16T19:30:00Z","v":5486,"vw":66.103818},{"c":66.29,"h":66.33,"l":65.91,"n":777,"o":66.06,"t":"2026-10-16T19:45:00Z","v":36124,"vw":66.1542},{"c":66.28,"h":66.28,"l":66.28,"n":20,"o":66.28,"t":"2026-10-16T20:00:00Z","v":58754,"vw":66.28},{"c":65.51,"h":66.72,"l":65.47,"n":110,"o":66,"t":"2026-10-19T13:30:00Z","v":5694,"vw":65.877503},{"c":65.52,"h":66.1712,"l":65.51,"n":35,"o":65.61,"t":"2026-10-19T13:45:00Z","v":2781,"vw":65.669297},{"c":65.595,"h":65.595,"l":65.43,"n":24,"o":65.51,"t":"2026-10-19T14:00:00Z","v":813,"vw":65.519208},{"c":65.71,"h":65.71,"l":65.58,"n":90,"o":65.595,"t":"2026-10-19T14:15:00Z","v":2245,"vw":65.654977},{"c":65.2401,"h":65.79,"l":65.2401,"n":28,"o":65.59,"t":"2026-10-19T14:30:00Z","v":2865,"vw":65.336618},{"c":65.49,"h":65.6299,"l":65.485,"n":38,"o":65.6299,"t":"2026-10-19T14:45:00Z","v":1189,"vw":65.529363},{"c":65.24,"h":65.58,"l":65.24,"n":43,"o":65.47,"t":"2026-10-19T15:00:00Z","v":1695,"vw":65.516053},{"c":65.275,"h":65.64,"l":65.24,"n":107,"o":65.47,"t":"2026-10-19T15:15:00Z","v":3378,"vw":65.424093},{"c":65.2,"h":65.4,"l":65.19,"n":89,"o":65.32,"t":"2026-10-19T15:30:00Z","v":2996,"vw":65.296663},{"c":65.24,"h":65.24,"l":65.08,"n":40,"o":65.08,"t":"2026-10-19T15:45:00Z","v":1168,"vw":65.174663},{"c":65.26,"h":65.28,"l":65.06,"n":220,"o":65.21,"t":"2026-10-19T16:00:00Z","v":9421,"vw":65.145597},{"c":65.265,"h":65.265,"l":65.22,"n":34,"o":65.26,"t":"2026-10-19T16:15:00Z","v":914,"vw":65.243907},{"c":65.115,"h":65.17,"l":65.01,"n":43,"o":65.17,"t":"2026-10-19T16:30:00Z","v":981,"vw":65.098983},{"c":65.01,"h":65.11,"l":65.01,"n":32,"o":65.105,"t":"2026-10-19T16:45:00Z","v":1641,"vw":65.066508},{"c":64.82,"h":65.05,"l":64.77,"n":154,"o":65.03,"t":"2026-10-19T17:00:00Z","v":4540,"vw":64.913216},{"c":64.85,"h":64.85,"l":64.77,"n":82,"o":64.81,"t":"2026-10-19T17:15:00Z","v":2164,"vw":64.818247},{"c":64.9,"h":64.9,"l":64.78,"n":155,"o":64.84,"t":"2026-10-19T17:30:00Z","v":8806,"vw":64.844027},{"c":64.975,"h":64.975,"l":64.82,"n":177,"o":64.84,"t":"2026-10-19T17:45:00Z","v":5801,"vw":64.869131},{"c":64.845,"h":64.86,"l":64.75,"n":109,"o":64.86,"t":"2026-10-19T18:00:00Z","v":2558,"vw":64.826111},{"c":65.03,"h":65.03,"l":64.82,"n":179,"o":64.83,"t":"2026-10-19T18:15:00Z","v":5965,"vw":64.949567},{"c":64.92,"h":65.015,"l":64.91,"n":66,"o":65.015,"t":"2026-10-19T18:30:00Z","v":2270,"vw":64.940764},{"c":64.855,"h":65.005,"l":64.855,"n":209,"o":64.91,"t":"2026-10-19T18:45:00Z","v":6604,"vw":64.951652},{"c":64.8,"h":64.89,"l":64.76,"n":161,"o":64.8,"t":"2026-10-19T19:00:00Z","v":7491,"vw":64.846179},{"c":64.83,"h":64.94,"l":64.82,"n":151,"o":64.83,"t":"2026-10-19T19:15:00Z","v":5149,"vw":64.887168},{"c":64.825,"h":64.88,"l":64.7101,"n":510,"o":64.855,"t":"2026-10-19T19:30:00Z","v":17809,"vw":64.799324},{"c":64.66,"h":64.96,"l":64.635,"n":1256,"o":64.825,"t":"2026-10-19T19:45:00Z","v":37339,"vw":64.746134},{"c":64.7,"h":64.7,"l":64.658,"n":38,"o":64.658,"t":"2026-10-19T20:00:00Z","v":81559,"vw":64.699938},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-19T23:00:00Z","v":100,"vw":64.49},{"c":65.98,"h":65.98,"l":65.085,"n":83,"o":65.33,"t":"2026-10-20T13:30:00Z","v":5677,"vw":65.497607},{"c":65.7,"h":66.08,"l":65.54,"n":70,"o":65.98,"t":"2026-10-20T13:45:00Z","v":1752,"vw":65.835759},{"c":65.22,"h":65.61,"l":65.22,"n":97,"o":65.61,"t":"2026-10-20T14:00:00Z","v":6283,"vw":65.441943},{"c":65.63,"h":66.09,"l":65.495,"n":286,"o":65.63,"t":"2026-10-20T14:15:00Z","v":16760,"vw":65.799195},{"c":66.17,"h":66.17,"l":65.725,"n":185,"o":65.725,"t":"2026-10-20T14:30:00Z","v":10102,"vw":65.894008},{"c":65.925,"h":66.06,"l":65.78,"n":64,"o":66.06,"t":"2026-10-20T14:45:00Z","v":2411,"vw":65.911896},{"c":65.8,"h":65.925,"l":65.655,"n":195,"o":65.9175,"t":"2026-10-20T15:00:00Z","v":8789,"vw":65.775829},{"c":65.87,"h":65.955,"l":65.8694,"n":83,"o":65.925,"t":"2026-10-20T15:15:00Z","v":3441,"vw":65.90202},{"c":66,"h":66.15,"l":65.86,"n":154,"o":65.94,"t":"2026-10-20T15:30:00Z","v":4773,"vw":65.993469},{"c":65.9875,"h":66.14,"l":65.9875,"n":68,"o":66.14,"t":"2026-10-20T15:45:00Z","v":2421,"vw":66.020686},{"c":65.99,"h":66,"l":65.805,"n":150,"o":65.975,"t":"2026-10-20T16:00:00Z","v":5110,"vw":65.918379},{"c":65.97,"h":65.98,"l":65.9,"n":97,"o":65.98,"t":"2026-10-20T16:15:00Z","v":3355,"vw":65.942353},{"c":65.98,"h":65.98,"l":65.9125,"n":60,"o":65.935,"t":"2026-10-20T16:30:00Z","v":2997,"vw":65.934834},{"c":65.97,"h":66.03,"l":65.775,"n":156,"o":65.99,"t":"2026-10-20T16:45:00Z","v":4529,"vw":65.926516},{"c":65.837,"h":65.9685,"l":65.837,"n":24,"o":65.915,"t":"2026-10-20T17:00:00Z","v":607,"vw":65.896005},{"c":65.95,"h":65.95,"l":65.88,"n":54,"o":65.89,"t":"2026-10-20T17:15:00Z","v":1280,"vw":65.917542},{"c":65.78,"h":65.945,"l":65.78,"n":199,"o":65.945,"t":"2026-10-20T17:30:00Z","v":6243,"vw":65.880751},{"c":65.96,"h":65.96,"l":65.88,"n":66,"o":65.88,"t":"2026-10-20T17:45:00Z","v":2366,"vw":65.927106},{"c":65.975,"h":66.1,"l":65.885,"n":115,"o":65.885,"t":"2026-10-20T18:00:00Z","v":5514,"vw":65.938206},{"c":65.975,"h":66.11,"l":65.975,"n":13,"o":65.975,"t":"2026-10-20T18:15:00Z","v":876,"vw":65.991464},{"c":66.12,"h":66.12,"l":65.935,"n":71,"o":66.07,"t":"2026-10-20T18:30:00Z","v":1243,"vw":66.065},{"c":66.0725,"h":66.13,"l":66.04,"n":124,"o":66.04,"t":"2026-10-20T18:45:00Z","v":3376,"vw":66.088155},{"c":66.23,"h":66.23,"l":66.065,"n":103,"o":66.14,"t":"2026-10-20T19:00:00Z","v":3037,"vw":66.134305},{"c":66.2,"h":66.41,"l":66.103,"n":307,"o":66.165,"t":"2026-10-20T19:15:00Z","v":13143,"vw":66.254006},{"c":66.34,"h":66.34,"l":66.195,"n":252,"o":66.2,"t":"2026-10-20T19:30:00Z","v":8918,"vw":66.235054},{"c":66.26,"h":66.38,"l":66.17,"n":1104,"o":66.31,"t":"2026-10-20T19:45:00Z","v":53237,"vw":66.268649},{"c":66.35,"h":66.35,"l":66.35,"n":38,"o":66.35,"t":"2026-10-20T20:00:00Z","v":82111,"vw":66.35},{"c":66.735,"h":66.735,"l":66.425,"n":16,"o":66.43,"t":"2026-10-21T13:30:00Z","v":2295,"vw":66.5036},{"c":66.2,"h":66.8852,"l":66.02,"n":29,"o":66.8852,"t":"2026-10-21T13:45:00Z","v":1876,"vw":66.495164},{"c":66.41,"h":66.41,"l":65.61,"n":56,"o":65.99,"t":"2026-10-21T14:00:00Z","v":1667,"vw":65.963323},{"c":66.04,"h":66.195,"l":65.875,"n":80,"o":65.92,"t":"2026-10-21T14:15:00Z","v":2504,"vw":65.933636},{"c":65.95,"h":65.95,"l":65.95,"n":13,"o":65.95,"t":"2026-10-21T14:30:00Z","v":507,"vw":65.95},{"c":65.83,"h":66.03,"l":65.75,"n":129,"o":66.03,"t":"2026-10-21T14:45:00Z","v":6352,"vw":65.82806},{"c":65.69,"h":65.75,"l":65.67,"n":76,"o":65.75,"t":"2026-10-21T15:00:00Z","v":2869,"vw":65.695367},{"c":65.645,"h":65.7,"l":65.53,"n":173,"o":65.67,"t":"2026-10-21T15:15:00Z","v":4391,"vw":65.6525},{"c":65.62,"h":65.735,"l":65.53,"n":293,"o":65.69,"t":"2026-10-21T15:30:00Z","v":10774,"vw":65.657207},{"c":65.69,"h":65.74,"l":65.63,"n":57,"o":65.7,"t":"2026-10-21T15:45:00Z","v":1361,"vw":65.69375},{"c":65.75,"h":65.78,"l":65.66,"n":92,"o":65.66,"t":"2026-10-21T16:00:00Z","v":3217,"vw":65.721617},{"c":65.795,"h":65.83,"l":65.75,"n":56,"o":65.78,"t":"2026-10-21T16:15:00Z","v":1806,"vw":65.782577},{"c":65.69,"h":65.8,"l":65.66,"n":183,"o":65.8,"t":"2026-10-21T16:30:00Z","v":7509,"vw":65.687289},{"c":65.76,"h":65.76,"l":65.6709,"n":96,"o":65.6709,"t":"2026-10-21T16:45:00Z","v":2574,"vw":65.725937},{"c":65.46,"h":65.79,"l":65.455,"n":255,"o":65.77,"t":"2026-10-21T17:00:00Z","v":9931,"vw":65.660509},{"c":65.525,"h":65.585,"l":65.47,"n":99,"o":65.546,"t":"2026-10-21T17:15:00Z","v":4012,"vw":65.54745},{"c":65.4,"h":65.47,"l":65.38,"n":136,"o":65.47,"t":"2026-10-21T17:30:00Z","v":3871,"vw":65.41756},{"c":65.38,"h":65.45,"l":65.35,"n":190,"o":65.4,"t":"2026-10-21T17:45:00Z","v":5171,"vw":65.410918},{"c":65.33,"h":65.38,"l":65.3,"n":162,"o":65.38,"t":"2026-10-21T18:00:00Z","v":4395,"vw":65.346649},{"c":65.46,"h":65.46,"l":65.32,"n":144,"o":65.32,"t":"2026-10-21T18:15:00Z","v":2820,"vw":65.387497},{"c":65.38,"h":65.43,"l":65.35,"n":205,"o":65.42,"t":"2026-10-21T18:30:00Z","v":7100,"vw":65.39645},{"c":65.07,"h":65.34,"l":65.06,"n":247,"o":65.34,"t":"2026-10-21T18:45:00Z","v":7189,"vw":65.211111},{"c":65.07,"h":65.13,"l":65.01,"n":171,"o":65.08,"t":"2026-10-21T19:00:00Z","v":5684,"vw":65.070469},{"c":65.08,"h":65.16,"l":64.97,"n":346,"o":65.05,"t":"2026-10-21T19:15:00Z","v":11174,"vw":65.063733},{"c":64.87,"h":65.12,"l":64.82,"n":288,"o":65.12,"t":"2026-10-21T19:30:00Z","v":7348,"vw":64.95159},{"c":64.93,"h":64.93,"l":64.74,"n":1041,"o":64.9,"t":"2026-10-21T19:45:00Z","v":44741,"vw":64.821953},{"c":64.92,"h":64.92,"l":64.92,"n":31,"o":64.92,"t":"2026-10-21T20:00:00Z","v":68967,"vw":64.92},{"c":64.92,"h":64.92,"l":64.92,"n":2,"o":64.92,"t":"2026-10-22T11:15:00Z","v":500,"vw":64.92},{"c":65.425,"h":65.625,"l":65,"n":92,"o":65.06,"t":"2026-10-22T13:30:00Z","v":9572,"vw":65.132196},{"c":65.705,"h":65.85,"l":65.43,"n":46,"o":65.43,"t":"2026-10-22T13:45:00Z","v":1209,"vw":65.73687},{"c":65.995,"h":66.14,"l":65.8,"n":82,"o":65.84,"t":"2026-10-22T14:00:00Z","v":1815,"vw":65.935},{"c":66.43,"h":66.61,"l":66.16,"n":115,"o":66.22,"t":"2026-10-22T14:15:00Z","v":4421,"vw":66.357451},{"c":66.695,"h":66.79,"l":66.51,"n":54,"o":66.79,"t":"2026-10-22T14:30:00Z","v":1632,"vw":66.620457},{"c":66.485,"h":66.525,"l":66.37,"n":66,"o":66.525,"t":"2026-10-22T14:45:00Z","v":2668,"vw":66.437436},{"c":66.89,"h":66.89,"l":66.28,"n":92,"o":66.29,"t":"2026-10-22T15:00:00Z","v":4458,"vw":66.46662},{"c":66.3,"h":66.88,"l":66.25,"n":126,"o":66.81,"t":"2026-10-22T15:15:00Z","v":5370,"vw":66.536263},{"c":66.26,"h":66.3,"l":66.08,"n":155,"o":66.08,"t":"2026-10-22T15:30:00Z","v":5601,"vw":66.224409},{"c":66.08,"h":66.22,"l":66.035,"n":168,"o":66.21,"t":"2026-10-22T15:45:00Z","v":5199,"vw":66.125887},{"c":65.98,"h":66.12,"l":65.895,"n":82,"o":66.08,"t":"2026-10-22T16:00:00Z","v":2382,"vw":66.022276},{"c":66.05,"h":66.1,"l":65.965,"n":44,"o":65.965,"t":"2026-10-22T16:15:00Z","v":1738,"vw":66.04085},{"c":66.03,"h":66.03,"l":65.9,"n":151,"o":66.025,"t":"2026-10-22T16:30:00Z","v":3598,"vw":65.982963},{"c":66.42,"h":66.42,"l":65.99,"n":192,"o":65.99,"t":"2026-10-22T16:45:00Z","v":6150,"vw":66.286061},{"c":66.51,"h":66.61,"l":66.365,"n":100,"o":66.44,"t":"2026-10-22T17:00:00Z","v":3093,"vw":66.491446},{"c":66.69,"h":66.69,"l":66.42,"n":222,"o":66.515,"t":"2026-10-22T17:15:00Z","v":6411,"vw":66.517201},{"c":66.68,"h":66.69,"l":66.58,"n":62,"o":66.69,"t":"2026-10-22T17:30:00Z","v":2414,"vw":66.650153},{"c":66.7,"h":66.705,"l":66.62,"n":50,"o":66.705,"t":"2026-10-22T17:45:00Z","v":1279,"vw":66.675682},{"c":66.72,"h":66.775,"l":66.6505,"n":185,"o":66.76,"t":"2026-10-22T18:00:00Z","v":8684,"vw":66.731538},{"c":66.61,"h":66.8,"l":66.61,"n":164,"o":66.78,"t":"2026-10-22T18:15:00Z","v":5876,"vw":66.711145},{"c":66.595,"h":66.64,"l":66.515,"n":161,"o":66.58,"t":"2026-10-22T18:30:00Z","v":5593,"vw":66.58175},{"c":66.785,"h":66.85,"l":66.6,"n":220,"o":66.65,"t":"2026-10-22T18:45:00Z","v":7531,"vw":66.674177},{"c":67.08,"h":67.1499,"l":66.855,"n":247,"o":66.855,"t":"2026-10-22T19:00:00Z","v":7069,"vw":66.992024},{"c":66.82,"h":66.985,"l":66.68,"n":176,"o":66.9,"t":"2026-10-22T19:15:00Z","v":4562,"vw":66.879063},{"c":66.82,"h":66.94,"l":66.71,"n":449,"o":66.765,"t":"2026-10-22T19:30:00Z","v":14365,"vw":66.841415},{"c":66.91,"h":67.05,"l":66.805,"n":1014,"o":66.805,"t":"2026-10-22T19:45:00Z","v":36916,"vw":66.958022},{"c":66.96,"h":66.96,"l":66.96,"n":22,"o":66.96,"t":"2026-10-22T20:00:00Z","v":59807,"vw":66.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4714247473468304,"strike":83.44374097667252,"iv":0.5521153014847859,"gamma":0.01853164385455408,"theta":-0.03286351497613484,"vega":0.03311046484355967,"rho":0.004725015162697677,"breakevenPct":25.321334713290547},{"delta":0.15,"premium":0.9574620175376632,"strike":96.33930655540676,"iv":0.925575016121335,"gamma":0.026597088977465877,"theta":-0.06172604518837683,"vega":0.042609804724039656,"rho":0.00690469355512687,"breakevenPct":45.3058073072647},{"delta":0.2,"premium":0.7900449550367028,"strike":84.00331247638863,"iv":0.5913441733072908,"gamma":0.051865801639594436,"theta":-0.0441827105709601,"vega":0.05114506357686494,"rho":0.009391335888363299,"breakevenPct":26.632851600097588},{"delta":0.25,"premium":0.6226278925357426,"strike":71.66731839737051,"iv":0.2571133304932468,"gamma":0.07713451430172298,"theta":-0.026639375953543383,"vega":0.05968032242969022,"rho":0.011877978221599726,"breakevenPct":7.959895892930483},{"delta":0.3,"premium":0.858323520072505,"strike":69.49840093189805,"iv":0.21643952302895755,"gamma":0.07979240877836928,"theta":-0.025264591912795266,"vega":0.06143245217441669,"rho":0.01433391580428012,"breakevenPct":5.072766505332369},{"delta":0.35,"premium":1.1570182699342242,"strike":68.91841112634131,"iv":0.22164329778025235,"gamma":0.07891664694516025,"theta":-0.026416655874528728,"vega":0.06212450320917472,"rho":0.01678505479742453,"breakevenPct":4.652672336134316},{"delta":0.4,"premium":1.4557130197959438,"strike":68.33842132078458,"iv":0.22684707253154715,"gamma":0.0780408851119512,"theta":-0.02756871983626219,"vega":0.06281655424393276,"rho":0.019236193790568946,"breakevenPct":4.232578166936261},{"delta":0.45,"premium":1.754407769657663,"strike":67.75843151522784,"iv":0.23205084728284192,"gamma":0.07716512327874217,"theta":-0.028720783797995655,"vega":0.06350860527869079,"rho":0.021687332783713355,"breakevenPct":3.8124839977382075},{"delta":0.5,"premium":2.053102519519382,"strike":67.1784417096711,"iv":0.23725462203413672,"gamma":0.07628936144553314,"theta":-0.029872847759729114,"vega":0.06420065631344882,"rho":0.024138471776857767,"breakevenPct":3.392389828540154},{"delta":0.55,"premium":2.351797269381102,"strike":66.59845190411437,"iv":0.24245839678543152,"gamma":0.0754135996123241,"theta":-0.03102491172146258,"vega":0.06489270734820686,"rho":0.02658961077000218,"breakevenPct":2.9722956593420995},{"delta":0.6,"premium":2.650492019242821,"strike":66.01846209855763,"iv":0.24766217153672632,"gamma":0.07453783777911506,"theta":-0.03217697568319604,"vega":0.06558475838296489,"rho":0.02904074976314659,"breakevenPct":2.552201490144046},{"delta":0.65,"premium":2.9491867691045406,"strike":65.4384722930009,"iv":0.2528659462880211,"gamma":0.07366207594590603,"theta":-0.0333290396449295,"vega":0.06627680941772293,"rho":0.031491888756291005,"breakevenPct":2.1321073209459915},{"delta":0.7,"premium":3.7830559490084976,"strike":64.35198300283287,"iv":0.27082308781869685,"gamma":0.07011416430594901,"theta":-0.03349582152974504,"vega":0.0644671388101983,"rho":0.03354362421212632,"breakevenPct":1.7548371443270063},{"delta":0.75,"premium":6.275088526912183,"strike":61.696175637393765,"iv":0.3282947592067989,"gamma":0.058286968838526895,"theta":-0.030609844192634558,"vega":0.05490623229461755,"rho":0.034357863462200676,"breakevenPct":1.5102511414366084},{"delta":0.8,"premium":8.767121104815867,"strike":59.04036827195467,"iv":0.3857664305949009,"gamma":0.046459773371104796,"theta":-0.027723866855524075,"vega":0.04534532577903681,"rho":0.035172102712275034,"breakevenPct":1.2656651385462105},{"delta":0.85,"premium":11.259153682719546,"strike":56.38456090651558,"iv":0.44323810198300284,"gamma":0.03463257790368271,"theta":-0.024837889518413595,"vega":0.03578441926345608,"rho":0.03598634196234939,"breakevenPct":1.021079135655813},{"delta":0.9,"premium":13.751186260623232,"strike":53.728753541076486,"iv":0.5007097733711049,"gamma":0.02280538243626061,"theta":-0.021951912181303112,"vega":0.026223512747875342,"rho":0.03680058121242375,"breakevenPct":0.7764931327654152}],"put":[{"delta":0.1,"premium":0.3662358726149571,"strike":58.24717452299142,"iv":0.40658634620412276,"gamma":0.024212085328012986,"theta":-0.02167324528195127,"vega":0.03294124953365974,"rho":-0.005905835624017161,"breakevenPct":13.558932720465243},{"delta":0.15,"premium":0.5529908972691807,"strike":60.79107065452969,"iv":0.34257871694841785,"gamma":0.034230602514087556,"theta":-0.02331560468140442,"vega":0.04155270914607716,"rho":-0.008825039691941584,"breakevenPct":10.038710039933518},{"delta":0.2,"premium":0.796814044213264,"strike":61.87472908539228,"iv":0.33885093194625054,"gamma":0.04071087993064586,"theta":-0.026761638491547467,"vega":0.04874820112700477,"rho":-0.011758344898749532,"breakevenPct":8.784475744953664},{"delta":0.25,"premium":1.0406371911573473,"strike":62.958387516254874,"iv":0.33512314694408324,"gamma":0.047191157347204166,"theta":-0.03020767230169051,"vega":0.05594369310793239,"rho":-0.014691650105557483,"breakevenPct":7.530241449973812},{"delta":0.3,"premium":1.2844603381014303,"strike":64.04204594711747,"iv":0.33139536194191593,"gamma":0.05367143476376246,"theta":-0.03365370611183355,"vega":0.06313918508885999,"rho":-0.01762495531236543,"breakevenPct":6.276007154993961},{"delta":0.35,"premium":1.5459031657355677,"strike":65.09000620732465,"iv":0.32776157666045935,"gamma":0.0594522036002483,"theta":-0.036604593420235886,"vega":0.06948559900682806,"rho":-0.020564459792618835,"breakevenPct":5.101399280780942},{"delta":0.4,"premium":1.9416201117318437,"strike":65.8659217877095,"iv":0.3248441340782123,"gamma":0.05990223463687151,"theta":-0.035782122905027934,"vega":0.06936145251396648,"rho":-0.023551207011887634,"breakevenPct":4.533599647584139},{"delta":0.45,"premium":2.3373370577281194,"strike":66.64183736809436,"iv":0.32192669149596526,"gamma":0.06035226567349473,"theta":-0.03495965238981999,"vega":0.06923730602110491,"rho":-0.026537954231156433,"breakevenPct":3.9658000143873364},{"delta":0.5,"premium":2.7330540037243947,"strike":67.4177529484792,"iv":0.3190092489137182,"gamma":0.06080229671011794,"theta":-0.034137181874612045,"vega":0.06911315952824333,"rho":-0.02952470145042523,"breakevenPct":3.3980003811905344},{"delta":0.55,"premium":3.1287709497206704,"strike":68.19366852886407,"iv":0.31609180633147116,"gamma":0.06125232774674116,"theta":-0.033314711359404094,"vega":0.06898901303538175,"rho":-0.03251144866969403,"breakevenPct":2.8302007479937314},{"delta":0.6,"premium":3.5244878957169457,"strike":68.96958410924891,"iv":0.3131743637492241,"gamma":0.06170235878336437,"theta":-0.03249224084419615,"vega":0.06886486654252018,"rho":-0.03549819588896282,"breakevenPct":2.2624011147969294},{"delta":0.65,"premium":3.9202048417132214,"strike":69.74549968963377,"iv":0.31025692116697706,"gamma":0.06215238981998759,"theta":-0.031669770328988205,"vega":0.06874072004965859,"rho":-0.038484943108231626,"breakevenPct":1.6946014816001265},{"delta":0.7,"premium":5.126619718309858,"strike":71.1830985915493,"iv":0.33551746478873234,"gamma":0.055698309859154936,"theta":-0.031187042253521126,"vega":0.06463014084507042,"rho":-0.04204233414319671,"breakevenPct":1.349344574015164},{"delta":0.75,"premium":6.728732394366197,"strike":72.94366197183099,"iv":0.37453154929577465,"gamma":0.0458743661971831,"theta":-0.03087014084507042,"vega":0.0585738028169014,"rho":-0.04587825370725167,"breakevenPct":1.112709711074075},{"delta":0.8,"premium":8.330845070422537,"strike":74.70422535211267,"iv":0.4135456338028169,"gamma":0.03605042253521126,"theta":-0.030553239436619715,"vega":0.052517464788732385,"rho":-0.04971417327130663,"breakevenPct":0.8760748481329859},{"delta":0.85,"premium":10.209739130434782,"strike":76.80869565217391,"iv":0.4189786086956522,"gamma":0.028576000000000004,"theta":-0.023626956521739136,"vega":0.04267356521739131,"rho":-0.053795736712326236,"breakevenPct":0.5391927692067784},{"delta":0.9,"premium":12.144521739130436,"strike":78.98260869565217,"iv":0.4176307826086956,"gamma":0.021575999999999998,"theta":-0.015366086956521734,"vega":0.03206486956521738,"rho":-0.057926901320809875,"breakevenPct":0.18206846397588272}]},"raw":{"call":[{"delta":0.1,"premium":0.4714247473468304,"strike":83.44374097667252,"iv":0.5521153014847859,"gamma":0.01853164385455408,"theta":-0.03286351497613484,"vega":0.03311046484355967,"rho":0.004725015162697677,"breakevenPct":25.321334713290547},{"delta":0.15,"premium":0.9574620175376632,"strike":96.33930655540676,"iv":0.925575016121335,"gamma":0.026597088977465877,"theta":-0.06172604518837683,"vega":0.042609804724039656,"rho":0.00690469355512687,"breakevenPct":45.3058073072647},{"delta":0.2,"premium":0.7900449550367028,"strike":84.00331247638863,"iv":0.5913441733072908,"gamma":0.051865801639594436,"theta":-0.0441827105709601,"vega":0.05114506357686494,"rho":0.009391335888363299,"breakevenPct":26.632851600097588},{"delta":0.25,"premium":0.6226278925357426,"strike":71.66731839737051,"iv":0.2571133304932468,"gamma":0.07713451430172298,"theta":-0.026639375953543383,"vega":0.05968032242969022,"rho":0.011877978221599726,"breakevenPct":7.959895892930483},{"delta":0.3,"premium":0.858323520072505,"strike":69.49840093189805,"iv":0.21643952302895755,"gamma":0.07979240877836928,"theta":-0.025264591912795266,"vega":0.06143245217441669,"rho":0.01433391580428012,"breakevenPct":5.072766505332369},{"delta":0.35,"premium":1.1570182699342242,"strike":68.91841112634131,"iv":0.22164329778025235,"gamma":0.07891664694516025,"theta":-0.026416655874528728,"vega":0.06212450320917472,"rho":0.01678505479742453,"breakevenPct":4.652672336134316},{"delta":0.4,"premium":1.4557130197959438,"strike":68.33842132078458,"iv":0.22684707253154715,"gamma":0.0780408851119512,"theta":-0.02756871983626219,"vega":0.06281655424393276,"rho":0.019236193790568946,"breakevenPct":4.232578166936261},{"delta":0.45,"premium":1.754407769657663,"strike":67.75843151522784,"iv":0.23205084728284192,"gamma":0.07716512327874217,"theta":-0.028720783797995655,"vega":0.06350860527869079,"rho":0.021687332783713355,"breakevenPct":3.8124839977382075},{"delta":0.5,"premium":2.053102519519382,"strike":67.1784417096711,"iv":0.23725462203413672,"gamma":0.07628936144553314,"theta":-0.029872847759729114,"vega":0.06420065631344882,"rho":0.024138471776857767,"breakevenPct":3.392389828540154},{"delta":0.55,"premium":2.351797269381102,"strike":66.59845190411437,"iv":0.24245839678543152,"gamma":0.0754135996123241,"theta":-0.03102491172146258,"vega":0.06489270734820686,"rho":0.02658961077000218,"breakevenPct":2.9722956593420995},{"delta":0.6,"premium":2.650492019242821,"strike":66.01846209855763,"iv":0.24766217153672632,"gamma":0.07453783777911506,"theta":-0.03217697568319604,"vega":0.06558475838296489,"rho":0.02904074976314659,"breakevenPct":2.552201490144046},{"delta":0.65,"premium":2.9491867691045406,"strike":65.4384722930009,"iv":0.2528659462880211,"gamma":0.07366207594590603,"theta":-0.0333290396449295,"vega":0.06627680941772293,"rho":0.031491888756291005,"breakevenPct":2.1321073209459915},{"delta":0.7,"premium":3.7830559490084976,"strike":64.35198300283287,"iv":0.27082308781869685,"gamma":0.07011416430594901,"theta":-0.03349582152974504,"vega":0.0644671388101983,"rho":0.03354362421212632,"breakevenPct":1.7548371443270063},{"delta":0.75,"premium":6.275088526912183,"strike":61.696175637393765,"iv":0.3282947592067989,"gamma":0.058286968838526895,"theta":-0.030609844192634558,"vega":0.05490623229461755,"rho":0.034357863462200676,"breakevenPct":1.5102511414366084},{"delta":0.8,"premium":8.767121104815867,"strike":59.04036827195467,"iv":0.3857664305949009,"gamma":0.046459773371104796,"theta":-0.027723866855524075,"vega":0.04534532577903681,"rho":0.035172102712275034,"breakevenPct":1.2656651385462105},{"delta":0.85,"premium":11.259153682719546,"strike":56.38456090651558,"iv":0.44323810198300284,"gamma":0.03463257790368271,"theta":-0.024837889518413595,"vega":0.03578441926345608,"rho":0.03598634196234939,"breakevenPct":1.021079135655813},{"delta":0.9,"premium":13.751186260623232,"strike":53.728753541076486,"iv":0.5007097733711049,"gamma":0.02280538243626061,"theta":-0.021951912181303112,"vega":0.026223512747875342,"rho":0.03680058121242375,"breakevenPct":0.7764931327654152}],"put":[{"delta":0.1,"premium":0.3662358726149571,"strike":58.24717452299142,"iv":0.40658634620412276,"gamma":0.024212085328012986,"theta":-0.02167324528195127,"vega":0.03294124953365974,"rho":-0.005905835624017161,"breakevenPct":13.558932720465243},{"delta":0.15,"premium":0.5529908972691807,"strike":60.79107065452969,"iv":0.34257871694841785,"gamma":0.034230602514087556,"theta":-0.02331560468140442,"vega":0.04155270914607716,"rho":-0.008825039691941584,"breakevenPct":10.038710039933518},{"delta":0.2,"premium":0.796814044213264,"strike":61.87472908539228,"iv":0.33885093194625054,"gamma":0.04071087993064586,"theta":-0.026761638491547467,"vega":0.04874820112700477,"rho":-0.011758344898749532,"breakevenPct":8.784475744953664},{"delta":0.25,"premium":1.0406371911573473,"strike":62.958387516254874,"iv":0.33512314694408324,"gamma":0.047191157347204166,"theta":-0.03020767230169051,"vega":0.05594369310793239,"rho":-0.014691650105557483,"breakevenPct":7.530241449973812},{"delta":0.3,"premium":1.2844603381014303,"strike":64.04204594711747,"iv":0.33139536194191593,"gamma":0.05367143476376246,"theta":-0.03365370611183355,"vega":0.06313918508885999,"rho":-0.01762495531236543,"breakevenPct":6.276007154993961},{"delta":0.35,"premium":1.5459031657355677,"strike":65.09000620732465,"iv":0.32776157666045935,"gamma":0.0594522036002483,"theta":-0.036604593420235886,"vega":0.06948559900682806,"rho":-0.020564459792618835,"breakevenPct":5.101399280780942},{"delta":0.4,"premium":1.9416201117318437,"strike":65.8659217877095,"iv":0.3248441340782123,"gamma":0.05990223463687151,"theta":-0.035782122905027934,"vega":0.06936145251396648,"rho":-0.023551207011887634,"breakevenPct":4.533599647584139},{"delta":0.45,"premium":2.3373370577281194,"strike":66.64183736809436,"iv":0.32192669149596526,"gamma":0.06035226567349473,"theta":-0.03495965238981999,"vega":0.06923730602110491,"rho":-0.026537954231156433,"breakevenPct":3.9658000143873364},{"delta":0.5,"premium":2.7330540037243947,"strike":67.4177529484792,"iv":0.3190092489137182,"gamma":0.06080229671011794,"theta":-0.034137181874612045,"vega":0.06911315952824333,"rho":-0.02952470145042523,"breakevenPct":3.3980003811905344},{"delta":0.55,"premium":3.1287709497206704,"strike":68.19366852886407,"iv":0.31609180633147116,"gamma":0.06125232774674116,"theta":-0.033314711359404094,"vega":0.06898901303538175,"rho":-0.03251144866969403,"breakevenPct":2.8302007479937314},{"delta":0.6,"premium":3.5244878957169457,"strike":68.96958410924891,"iv":0.3131743637492241,"gamma":0.06170235878336437,"theta":-0.03249224084419615,"vega":0.06886486654252018,"rho":-0.03549819588896282,"breakevenPct":2.2624011147969294},{"delta":0.65,"premium":3.9202048417132214,"strike":69.74549968963377,"iv":0.31025692116697706,"gamma":0.06215238981998759,"theta":-0.031669770328988205,"vega":0.06874072004965859,"rho":-0.038484943108231626,"breakevenPct":1.6946014816001265},{"delta":0.7,"premium":5.126619718309858,"strike":71.1830985915493,"iv":0.33551746478873234,"gamma":0.055698309859154936,"theta":-0.031187042253521126,"vega":0.06463014084507042,"rho":-0.04204233414319671,"breakevenPct":1.349344574015164},{"delta":0.75,"premium":6.728732394366197,"strike":72.94366197183099,"iv":0.37453154929577465,"gamma":0.0458743661971831,"theta":-0.03087014084507042,"vega":0.0585738028169014,"rho":-0.04587825370725167,"breakevenPct":1.112709711074075},{"delta":0.8,"premium":8.330845070422537,"strike":74.70422535211267,"iv":0.4135456338028169,"gamma":0.03605042253521126,"theta":-0.030553239436619715,"vega":0.052517464788732385,"rho":-0.04971417327130663,"breakevenPct":0.8760748481329859},{"delta":0.85,"premium":10.209739130434782,"strike":76.80869565217391,"iv":0.4189786086956522,"gamma":0.028576000000000004,"theta":-0.023626956521739136,"vega":0.04267356521739131,"rho":-0.053795736712326236,"breakevenPct":0.5391927692067784},{"delta":0.9,"premium":12.144521739130436,"strike":78.98260869565217,"iv":0.4176307826086956,"gamma":0.021575999999999998,"theta":-0.015366086956521734,"vega":0.03206486956521738,"rho":-0.057926901320809875,"breakevenPct":0.18206846397588272}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}