{"symbol":"NYT","url":"https://intraalpha.com/companies/NYT","capturedAt":"2026-10-22T20:46:59.948Z","state":"partial","quote":{"symbol":"NYT","last_price":69.42,"prev_close":68.86,"regular_close":69.42,"change":0.56,"change_pct":0.8132,"regular_change":0.56,"regular_change_pct":0.8132,"extended_change":0,"extended_change_pct":0,"bid":67.73,"ask":70,"bid_size":100,"ask_size":2000,"volume":1994734,"vwap":69.256263,"open":69.11,"high":69.7209,"low":68.72,"close":69.42,"trade_count":31222,"last_trade_at":"2026-10-22T20:10:00.001180065Z","last_quote_at":"2026-10-22T20:03:31.999259844Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:56.258848733-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:55.782Z","bars":[{"c":67.13,"h":67.13,"l":67.13,"n":8,"o":67.13,"t":"2026-10-15T08:00:00Z","v":257,"vw":67.13},{"c":67.64,"h":67.64,"l":67.64,"n":4,"o":67.64,"t":"2026-10-15T13:25:00Z","v":132,"vw":67.64},{"c":68.05,"h":68.45,"l":67.555,"n":218,"o":67.87,"t":"2026-10-15T13:30:00Z","v":35299,"vw":67.936137},{"c":67.99,"h":68.06,"l":67.77,"n":266,"o":68.06,"t":"2026-10-15T13:35:00Z","v":12410,"vw":67.915357},{"c":67.95,"h":68.21,"l":67.81,"n":182,"o":67.97,"t":"2026-10-15T13:40:00Z","v":11892,"vw":67.973104},{"c":68.2,"h":68.29,"l":67.76,"n":282,"o":67.82,"t":"2026-10-15T13:45:00Z","v":17424,"vw":67.998455},{"c":68.45,"h":68.56,"l":68.2,"n":251,"o":68.2,"t":"2026-10-15T13:50:00Z","v":14151,"vw":68.380676},{"c":68.62,"h":68.6204,"l":68.31,"n":389,"o":68.5,"t":"2026-10-15T13:55:00Z","v":18493,"vw":68.497883},{"c":68.545,"h":68.85,"l":68.36,"n":566,"o":68.57,"t":"2026-10-15T14:00:00Z","v":38172,"vw":68.566273},{"c":68.495,"h":68.655,"l":68.45,"n":414,"o":68.45,"t":"2026-10-15T14:05:00Z","v":20484,"vw":68.540711},{"c":68.8,"h":68.8,"l":68.4717,"n":485,"o":68.57,"t":"2026-10-15T14:10:00Z","v":26361,"vw":68.653131},{"c":68.655,"h":68.86,"l":68.63,"n":415,"o":68.8,"t":"2026-10-15T14:15:00Z","v":15987,"vw":68.733017},{"c":68.61,"h":68.7,"l":68.52,"n":437,"o":68.655,"t":"2026-10-15T14:20:00Z","v":19132,"vw":68.587664},{"c":68.52,"h":68.595,"l":68.47,"n":376,"o":68.595,"t":"2026-10-15T14:25:00Z","v":20155,"vw":68.507251},{"c":68.7,"h":68.8,"l":68.48,"n":442,"o":68.48,"t":"2026-10-15T14:30:00Z","v":17986,"vw":68.660267},{"c":68.55,"h":68.78,"l":68.55,"n":342,"o":68.67,"t":"2026-10-15T14:35:00Z","v":15666,"vw":68.668466},{"c":68.45,"h":68.54,"l":68.42,"n":372,"o":68.54,"t":"2026-10-15T14:40:00Z","v":13789,"vw":68.456599},{"c":68.51,"h":68.53,"l":68.33,"n":385,"o":68.43,"t":"2026-10-15T14:45:00Z","v":17728,"vw":68.398608},{"c":68.41,"h":68.545,"l":68.38,"n":362,"o":68.51,"t":"2026-10-15T14:50:00Z","v":16321,"vw":68.461231},{"c":68.2,"h":68.41,"l":68.03,"n":531,"o":68.41,"t":"2026-10-15T14:55:00Z","v":25436,"vw":68.203598},{"c":68.23,"h":68.3199,"l":68.11,"n":366,"o":68.27,"t":"2026-10-15T15:00:00Z","v":13611,"vw":68.249791},{"c":68.14,"h":68.29,"l":68.14,"n":221,"o":68.23,"t":"2026-10-15T15:05:00Z","v":11063,"vw":68.196713},{"c":68.1,"h":68.23,"l":68.1,"n":156,"o":68.2,"t":"2026-10-15T15:10:00Z","v":5586,"vw":68.147212},{"c":68.16,"h":68.21,"l":68.04,"n":308,"o":68.06,"t":"2026-10-15T15:15:00Z","v":14433,"vw":68.115672},{"c":68.06,"h":68.13,"l":67.87,"n":292,"o":68.13,"t":"2026-10-15T15:20:00Z","v":16860,"vw":68.007934},{"c":68.155,"h":68.22,"l":68.02,"n":353,"o":68.06,"t":"2026-10-15T15:25:00Z","v":17288,"vw":68.145808},{"c":68.01,"h":68.155,"l":68,"n":173,"o":68.155,"t":"2026-10-15T15:30:00Z","v":5905,"vw":68.055389},{"c":68.21,"h":68.24,"l":68.02,"n":361,"o":68.02,"t":"2026-10-15T15:35:00Z","v":18542,"vw":68.163926},{"c":68.15,"h":68.24,"l":68.15,"n":258,"o":68.1951,"t":"2026-10-15T15:40:00Z","v":11295,"vw":68.213101},{"c":68.22,"h":68.25,"l":68.14,"n":221,"o":68.24,"t":"2026-10-15T15:45:00Z","v":4792,"vw":68.20042},{"c":68.33,"h":68.33,"l":68.22,"n":181,"o":68.22,"t":"2026-10-15T15:50:00Z","v":5141,"vw":68.27588},{"c":68.415,"h":68.42,"l":68.305,"n":148,"o":68.32,"t":"2026-10-15T15:55:00Z","v":3783,"vw":68.373696},{"c":68.385,"h":68.415,"l":68.35,"n":229,"o":68.415,"t":"2026-10-15T16:00:00Z","v":13022,"vw":68.380341},{"c":68.26,"h":68.43,"l":68.17,"n":208,"o":68.43,"t":"2026-10-15T16:05:00Z","v":6980,"vw":68.322398},{"c":68.225,"h":68.25,"l":68.11,"n":197,"o":68.25,"t":"2026-10-15T16:10:00Z","v":5382,"vw":68.194239},{"c":68.26,"h":68.27,"l":68.2175,"n":142,"o":68.225,"t":"2026-10-15T16:15:00Z","v":3327,"vw":68.246094},{"c":68.33,"h":68.33,"l":68.25,"n":186,"o":68.265,"t":"2026-10-15T16:20:00Z","v":7270,"vw":68.284533},{"c":68.44,"h":68.44,"l":68.345,"n":123,"o":68.35,"t":"2026-10-15T16:25:00Z","v":3543,"vw":68.377758},{"c":68.41,"h":68.43,"l":68.33,"n":266,"o":68.415,"t":"2026-10-15T16:30:00Z","v":13535,"vw":68.390061},{"c":68.415,"h":68.43,"l":68.38,"n":138,"o":68.415,"t":"2026-10-15T16:35:00Z","v":4182,"vw":68.402903},{"c":68.43,"h":68.44,"l":68.37,"n":184,"o":68.415,"t":"2026-10-15T16:40:00Z","v":5357,"vw":68.413144},{"c":68.38,"h":68.44,"l":68.36,"n":336,"o":68.415,"t":"2026-10-15T16:45:00Z","v":13449,"vw":68.399478},{"c":68.22,"h":68.42,"l":68.2,"n":228,"o":68.385,"t":"2026-10-15T16:50:00Z","v":6185,"vw":68.292466},{"c":68.38,"h":68.4,"l":68.25,"n":197,"o":68.25,"t":"2026-10-15T16:55:00Z","v":6027,"vw":68.316897},{"c":68.48,"h":68.48,"l":68.385,"n":164,"o":68.39,"t":"2026-10-15T17:00:00Z","v":6429,"vw":68.428814},{"c":68.555,"h":68.59,"l":68.46,"n":268,"o":68.48,"t":"2026-10-15T17:05:00Z","v":11775,"vw":68.506202},{"c":68.73,"h":68.77,"l":68.565,"n":268,"o":68.565,"t":"2026-10-15T17:10:00Z","v":9662,"vw":68.649501},{"c":68.775,"h":68.78,"l":68.7,"n":263,"o":68.7,"t":"2026-10-15T17:15:00Z","v":7820,"vw":68.746869},{"c":68.81,"h":68.865,"l":68.76,"n":325,"o":68.775,"t":"2026-10-15T17:20:00Z","v":9360,"vw":68.80854},{"c":68.82,"h":68.84,"l":68.75,"n":244,"o":68.8,"t":"2026-10-15T17:25:00Z","v":9650,"vw":68.794136},{"c":68.85,"h":68.91,"l":68.79,"n":279,"o":68.815,"t":"2026-10-15T17:30:00Z","v":10447,"vw":68.822563},{"c":69.01,"h":69.08,"l":68.83,"n":321,"o":68.83,"t":"2026-10-15T17:35:00Z","v":12091,"vw":68.970845},{"c":69.06,"h":69.12,"l":69.02,"n":299,"o":69.03,"t":"2026-10-15T17:40:00Z","v":14219,"vw":69.057348},{"c":69.01,"h":69.06,"l":68.94,"n":259,"o":69.05,"t":"2026-10-15T17:45:00Z","v":9741,"vw":69.002663},{"c":69.09,"h":69.11,"l":69.01,"n":215,"o":69.01,"t":"2026-10-15T17:50:00Z","v":6570,"vw":69.071417},{"c":69.11,"h":69.11,"l":69.01,"n":190,"o":69.07,"t":"2026-10-15T17:55:00Z","v":7471,"vw":69.053378},{"c":69.17,"h":69.175,"l":69.08,"n":439,"o":69.085,"t":"2026-10-15T18:00:00Z","v":20132,"vw":69.126083},{"c":69.265,"h":69.28,"l":69.13,"n":202,"o":69.15,"t":"2026-10-15T18:05:00Z","v":6613,"vw":69.174391},{"c":69.27,"h":69.27,"l":69.18,"n":230,"o":69.23,"t":"2026-10-15T18:10:00Z","v":6573,"vw":69.226129},{"c":69.26,"h":69.32,"l":69.24,"n":261,"o":69.24,"t":"2026-10-15T18:15:00Z","v":9459,"vw":69.282159},{"c":69.22,"h":69.32,"l":69.21,"n":307,"o":69.3,"t":"2026-10-15T18:20:00Z","v":10631,"vw":69.268732},{"c":69.315,"h":69.315,"l":69.13,"n":365,"o":69.215,"t":"2026-10-15T18:25:00Z","v":12179,"vw":69.196779},{"c":69.35,"h":69.42,"l":69.29,"n":416,"o":69.315,"t":"2026-10-15T18:30:00Z","v":20795,"vw":69.354976},{"c":69.33,"h":69.4,"l":69.26,"n":361,"o":69.345,"t":"2026-10-15T18:35:00Z","v":17601,"vw":69.315837},{"c":69.27,"h":69.4,"l":69.25,"n":541,"o":69.365,"t":"2026-10-15T18:40:00Z","v":30737,"vw":69.312474},{"c":69.3,"h":69.34,"l":69.27,"n":312,"o":69.28,"t":"2026-10-15T18:45:00Z","v":10252,"vw":69.295949},{"c":69.16,"h":69.3,"l":69.12,"n":522,"o":69.3,"t":"2026-10-15T18:50:00Z","v":30649,"vw":69.182181},{"c":69.17,"h":69.18,"l":69.08,"n":373,"o":69.18,"t":"2026-10-15T18:55:00Z","v":26114,"vw":69.132964},{"c":69.31,"h":69.355,"l":69.19,"n":378,"o":69.19,"t":"2026-10-15T19:00:00Z","v":13382,"vw":69.28028},{"c":69.28,"h":69.34,"l":69.25,"n":397,"o":69.31,"t":"2026-10-15T19:05:00Z","v":21813,"vw":69.294107},{"c":69.17,"h":69.29,"l":69.15,"n":512,"o":69.275,"t":"2026-10-15T19:10:00Z","v":26535,"vw":69.233003},{"c":69.1675,"h":69.25,"l":69.16,"n":433,"o":69.2067,"t":"2026-10-15T19:15:00Z","v":17912,"vw":69.208287},{"c":69.12,"h":69.2,"l":69.12,"n":424,"o":69.2,"t":"2026-10-15T19:20:00Z","v":14292,"vw":69.152336},{"c":69.15,"h":69.22,"l":69.15,"n":429,"o":69.17,"t":"2026-10-15T19:25:00Z","v":14993,"vw":69.189307},{"c":69.15,"h":69.18,"l":69.08,"n":538,"o":69.15,"t":"2026-10-15T19:30:00Z","v":23170,"vw":69.133014},{"c":69.11,"h":69.15,"l":69.02,"n":540,"o":69.12,"t":"2026-10-15T19:35:00Z","v":58724,"vw":69.088836},{"c":69.33,"h":69.355,"l":69.05,"n":606,"o":69.095,"t":"2026-10-15T19:40:00Z","v":22846,"vw":69.174237},{"c":69.41,"h":69.41,"l":69.27,"n":694,"o":69.32,"t":"2026-10-15T19:45:00Z","v":25675,"vw":69.35283},{"c":68.945,"h":69.385,"l":68.9,"n":1438,"o":69.38,"t":"2026-10-15T19:50:00Z","v":86812,"vw":69.098897},{"c":68.94,"h":69.1299,"l":68.8,"n":4955,"o":68.94,"t":"2026-10-15T19:55:00Z","v":359828,"vw":68.928296},{"c":68.94,"h":68.94,"l":68.94,"n":42,"o":68.94,"t":"2026-10-15T20:00:00Z","v":369084,"vw":68.94},{"c":69.71,"h":69.77,"l":69.08,"n":328,"o":69.44,"t":"2026-10-16T13:30:00Z","v":37037,"vw":69.526737},{"c":69.595,"h":69.81,"l":69.56,"n":146,"o":69.705,"t":"2026-10-16T13:35:00Z","v":8011,"vw":69.705032},{"c":69.495,"h":69.71,"l":69.43,"n":227,"o":69.59,"t":"2026-10-16T13:40:00Z","v":12508,"vw":69.566962},{"c":69.365,"h":69.39,"l":69.25,"n":256,"o":69.36,"t":"2026-10-16T13:45:00Z","v":16537,"vw":69.333471},{"c":69.395,"h":69.43,"l":69.27,"n":348,"o":69.27,"t":"2026-10-16T13:50:00Z","v":21853,"vw":69.368896},{"c":69.44,"h":69.72,"l":69.32,"n":525,"o":69.4,"t":"2026-10-16T13:55:00Z","v":26061,"vw":69.51435},{"c":69.155,"h":69.62,"l":69.04,"n":358,"o":69.46,"t":"2026-10-16T14:00:00Z","v":18997,"vw":69.197131},{"c":69.1,"h":69.19,"l":68.9,"n":211,"o":69.18,"t":"2026-10-16T14:05:00Z","v":8689,"vw":69.033904},{"c":69.1,"h":69.14,"l":68.94,"n":378,"o":69.09,"t":"2026-10-16T14:10:00Z","v":21275,"vw":69.046202},{"c":69.205,"h":69.225,"l":69.11,"n":283,"o":69.14,"t":"2026-10-16T14:15:00Z","v":12562,"vw":69.184566},{"c":69.37,"h":69.37,"l":69.235,"n":277,"o":69.235,"t":"2026-10-16T14:20:00Z","v":10024,"vw":69.319529},{"c":69.17,"h":69.345,"l":69.17,"n":185,"o":69.345,"t":"2026-10-16T14:25:00Z","v":7673,"vw":69.252791},{"c":69.035,"h":69.15,"l":69,"n":330,"o":69.15,"t":"2026-10-16T14:30:00Z","v":14250,"vw":69.075415},{"c":68.76,"h":68.99,"l":68.74,"n":233,"o":68.97,"t":"2026-10-16T14:35:00Z","v":11600,"vw":68.874418},{"c":68.78,"h":68.88,"l":68.76,"n":225,"o":68.79,"t":"2026-10-16T14:40:00Z","v":8344,"vw":68.808378},{"c":68.885,"h":68.89,"l":68.78,"n":184,"o":68.86,"t":"2026-10-16T14:45:00Z","v":8408,"vw":68.854988},{"c":68.86,"h":68.925,"l":68.86,"n":229,"o":68.89,"t":"2026-10-16T14:50:00Z","v":7324,"vw":68.896394},{"c":68.76,"h":68.885,"l":68.73,"n":191,"o":68.865,"t":"2026-10-16T14:55:00Z","v":6683,"vw":68.814283},{"c":68.895,"h":68.9,"l":68.74,"n":273,"o":68.8,"t":"2026-10-16T15:00:00Z","v":8899,"vw":68.81877},{"c":68.98,"h":69.02,"l":68.82,"n":224,"o":68.89,"t":"2026-10-16T15:05:00Z","v":9453,"vw":68.916256},{"c":69.06,"h":69.08,"l":69.01,"n":222,"o":69.06,"t":"2026-10-16T15:10:00Z","v":7632,"vw":69.033535},{"c":68.95,"h":69.01,"l":68.905,"n":69,"o":69.01,"t":"2026-10-16T15:15:00Z","v":2017,"vw":68.940714},{"c":69.01,"h":69.05,"l":68.9,"n":210,"o":68.91,"t":"2026-10-16T15:20:00Z","v":6359,"vw":68.998226},{"c":68.965,"h":69.1,"l":68.91,"n":205,"o":69.07,"t":"2026-10-16T15:25:00Z","v":7229,"vw":69.027099},{"c":69.055,"h":69.06,"l":68.92,"n":213,"o":68.92,"t":"2026-10-16T15:30:00Z","v":8950,"vw":69.029644},{"c":68.89,"h":69.1,"l":68.85,"n":275,"o":69.07,"t":"2026-10-16T15:35:00Z","v":11607,"vw":69.012593},{"c":68.825,"h":68.9,"l":68.705,"n":235,"o":68.9,"t":"2026-10-16T15:40:00Z","v":8449,"vw":68.791463},{"c":68.81,"h":68.82,"l":68.69,"n":213,"o":68.7825,"t":"2026-10-16T15:45:00Z","v":16601,"vw":68.731591},{"c":68.76,"h":68.83,"l":68.69,"n":166,"o":68.815,"t":"2026-10-16T15:50:00Z","v":6727,"vw":68.753118},{"c":68.56,"h":68.715,"l":68.38,"n":199,"o":68.7,"t":"2026-10-16T15:55:00Z","v":6693,"vw":68.568157},{"c":68.58,"h":68.58,"l":68.49,"n":202,"o":68.51,"t":"2026-10-16T16:00:00Z","v":5638,"vw":68.546273},{"c":68.485,"h":68.635,"l":68.48,"n":112,"o":68.635,"t":"2026-10-16T16:05:00Z","v":3289,"vw":68.53},{"c":68.43,"h":68.48,"l":68.4,"n":144,"o":68.48,"t":"2026-10-16T16:10:00Z","v":3624,"vw":68.42921},{"c":68.32,"h":68.43,"l":68.29,"n":188,"o":68.43,"t":"2026-10-16T16:15:00Z","v":7030,"vw":68.344136},{"c":68.25,"h":68.38,"l":68.25,"n":161,"o":68.35,"t":"2026-10-16T16:20:00Z","v":5046,"vw":68.313226},{"c":68.2,"h":68.25,"l":68.155,"n":207,"o":68.21,"t":"2026-10-16T16:25:00Z","v":7750,"vw":68.192202},{"c":68.21,"h":68.26,"l":68.15,"n":217,"o":68.16,"t":"2026-10-16T16:30:00Z","v":7149,"vw":68.213668},{"c":68.2,"h":68.24,"l":68.17,"n":179,"o":68.24,"t":"2026-10-16T16:35:00Z","v":5380,"vw":68.203907},{"c":68.18,"h":68.225,"l":68.18,"n":96,"o":68.195,"t":"2026-10-16T16:40:00Z","v":2245,"vw":68.1925},{"c":68.0735,"h":68.21,"l":68.05,"n":261,"o":68.175,"t":"2026-10-16T16:45:00Z","v":11165,"vw":68.124128},{"c":67.97,"h":68.05,"l":67.92,"n":473,"o":68.05,"t":"2026-10-16T16:50:00Z","v":44843,"vw":67.991877},{"c":68.42,"h":68.42,"l":67.87,"n":410,"o":67.975,"t":"2026-10-16T16:55:00Z","v":18822,"vw":68.187756},{"c":68.18,"h":68.37,"l":68.17,"n":254,"o":68.37,"t":"2026-10-16T17:00:00Z","v":18638,"vw":68.290382},{"c":68.07,"h":68.16,"l":68.04,"n":186,"o":68.09,"t":"2026-10-16T17:05:00Z","v":6960,"vw":68.097641},{"c":67.94,"h":68.11,"l":67.94,"n":164,"o":68.095,"t":"2026-10-16T17:10:00Z","v":6843,"vw":68.062161},{"c":67.925,"h":67.98,"l":67.86,"n":244,"o":67.975,"t":"2026-10-16T17:15:00Z","v":10762,"vw":67.914828},{"c":67.93,"h":67.94,"l":67.82,"n":257,"o":67.925,"t":"2026-10-16T17:20:00Z","v":10104,"vw":67.891769},{"c":67.83,"h":67.93,"l":67.75,"n":296,"o":67.9,"t":"2026-10-16T17:25:00Z","v":11615,"vw":67.844878},{"c":67.97,"h":67.97,"l":67.83,"n":269,"o":67.83,"t":"2026-10-16T17:30:00Z","v":11589,"vw":67.886816},{"c":68.01,"h":68.06,"l":67.93,"n":263,"o":67.93,"t":"2026-10-16T17:35:00Z","v":9075,"vw":68.018577},{"c":68.07,"h":68.09,"l":67.98,"n":219,"o":68.01,"t":"2026-10-16T17:40:00Z","v":8067,"vw":68.037626},{"c":67.95,"h":68.04,"l":67.89,"n":223,"o":68.01,"t":"2026-10-16T17:45:00Z","v":7092,"vw":67.983067},{"c":67.84,"h":67.94,"l":67.835,"n":245,"o":67.94,"t":"2026-10-16T17:50:00Z","v":7847,"vw":67.88408},{"c":67.8,"h":67.88,"l":67.77,"n":315,"o":67.855,"t":"2026-10-16T17:55:00Z","v":12306,"vw":67.842112},{"c":67.83,"h":67.87,"l":67.73,"n":398,"o":67.8,"t":"2026-10-16T18:00:00Z","v":16577,"vw":67.810011},{"c":67.82,"h":67.87,"l":67.79,"n":271,"o":67.85,"t":"2026-10-16T18:05:00Z","v":73959,"vw":67.833672},{"c":67.82,"h":67.85,"l":67.77,"n":348,"o":67.8,"t":"2026-10-16T18:10:00Z","v":14193,"vw":67.808792},{"c":67.71,"h":67.835,"l":67.7,"n":276,"o":67.835,"t":"2026-10-16T18:15:00Z","v":9808,"vw":67.764102},{"c":67.7,"h":67.715,"l":67.66,"n":275,"o":67.71,"t":"2026-10-16T18:20:00Z","v":9418,"vw":67.694464},{"c":67.72,"h":67.75,"l":67.68,"n":370,"o":67.72,"t":"2026-10-16T18:25:00Z","v":13134,"vw":67.711478},{"c":67.74,"h":67.74,"l":67.66,"n":325,"o":67.735,"t":"2026-10-16T18:30:00Z","v":12008,"vw":67.70839},{"c":67.73,"h":67.735,"l":67.67,"n":288,"o":67.73,"t":"2026-10-16T18:35:00Z","v":11326,"vw":67.713588},{"c":67.625,"h":67.755,"l":67.62,"n":291,"o":67.735,"t":"2026-10-16T18:40:00Z","v":17547,"vw":67.702247},{"c":67.79,"h":67.8,"l":67.635,"n":340,"o":67.64,"t":"2026-10-16T18:45:00Z","v":11761,"vw":67.685972},{"c":67.795,"h":67.83,"l":67.76,"n":341,"o":67.81,"t":"2026-10-16T18:50:00Z","v":9998,"vw":67.789239},{"c":67.815,"h":67.83,"l":67.74,"n":314,"o":67.78,"t":"2026-10-16T18:55:00Z","v":8896,"vw":67.797419},{"c":67.79,"h":67.82,"l":67.77,"n":371,"o":67.8,"t":"2026-10-16T19:00:00Z","v":14882,"vw":67.791784},{"c":68.065,"h":68.065,"l":67.79,"n":468,"o":67.79,"t":"2026-10-16T19:05:00Z","v":20244,"vw":67.942965},{"c":68.055,"h":68.125,"l":68.02,"n":321,"o":68.07,"t":"2026-10-16T19:10:00Z","v":12180,"vw":68.070689},{"c":68,"h":68.14,"l":67.945,"n":320,"o":68.05,"t":"2026-10-16T19:15:00Z","v":12504,"vw":68.040833},{"c":67.885,"h":68.04,"l":67.885,"n":351,"o":68.005,"t":"2026-10-16T19:20:00Z","v":15862,"vw":67.95905},{"c":67.9,"h":67.93,"l":67.835,"n":464,"o":67.89,"t":"2026-10-16T19:25:00Z","v":19650,"vw":67.871254},{"c":67.91,"h":67.91,"l":67.82,"n":476,"o":67.895,"t":"2026-10-16T19:30:00Z","v":21039,"vw":67.8698},{"c":67.85,"h":67.93,"l":67.85,"n":437,"o":67.91,"t":"2026-10-16T19:35:00Z","v":19493,"vw":67.874355},{"c":67.74,"h":67.86,"l":67.72,"n":592,"o":67.86,"t":"2026-10-16T19:40:00Z","v":28493,"vw":67.770701},{"c":67.79,"h":67.8,"l":67.695,"n":536,"o":67.74,"t":"2026-10-16T19:45:00Z","v":25934,"vw":67.746665},{"c":67.76,"h":67.825,"l":67.67,"n":977,"o":67.79,"t":"2026-10-16T19:50:00Z","v":45263,"vw":67.741106},{"c":67.77,"h":67.94,"l":67.72,"n":3408,"o":67.75,"t":"2026-10-16T19:55:00Z","v":205131,"vw":67.808052},{"c":67.78,"h":67.78,"l":67.78,"n":40,"o":67.78,"t":"2026-10-16T20:00:00Z","v":544065,"vw":67.78},{"c":67.79,"h":67.79,"l":67.79,"n":6,"o":67.79,"t":"2026-10-16T23:00:00Z","v":150,"vw":67.79},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-10-16T23:05:00Z","v":100,"vw":67.8},{"c":67.95,"h":68.23,"l":67.2,"n":129,"o":67.49,"t":"2026-10-19T13:30:00Z","v":22117,"vw":67.61612},{"c":67.88,"h":68.1,"l":67.735,"n":258,"o":67.95,"t":"2026-10-19T13:35:00Z","v":20863,"vw":67.947809},{"c":67.7,"h":67.85,"l":67.59,"n":201,"o":67.71,"t":"2026-10-19T13:40:00Z","v":8214,"vw":67.681854},{"c":68.05,"h":68.17,"l":67.46,"n":598,"o":67.71,"t":"2026-10-19T13:45:00Z","v":62808,"vw":67.798954},{"c":67.88,"h":68.045,"l":67.82,"n":192,"o":67.92,"t":"2026-10-19T13:50:00Z","v":11400,"vw":67.931019},{"c":67.82,"h":67.98,"l":67.78,"n":212,"o":67.87,"t":"2026-10-19T13:55:00Z","v":10457,"vw":67.903943},{"c":67.85,"h":68.01,"l":67.82,"n":253,"o":67.83,"t":"2026-10-19T14:00:00Z","v":12347,"vw":67.897964},{"c":67.8,"h":67.895,"l":67.67,"n":299,"o":67.83,"t":"2026-10-19T14:05:00Z","v":14739,"vw":67.778025},{"c":67.82,"h":67.895,"l":67.8,"n":206,"o":67.84,"t":"2026-10-19T14:10:00Z","v":10144,"vw":67.838509},{"c":67.94,"h":68.01,"l":67.84,"n":267,"o":67.87,"t":"2026-10-19T14:15:00Z","v":13803,"vw":67.949072},{"c":67.79,"h":67.91,"l":67.79,"n":213,"o":67.9,"t":"2026-10-19T14:20:00Z","v":12315,"vw":67.845806},{"c":67.81,"h":67.87,"l":67.8,"n":174,"o":67.835,"t":"2026-10-19T14:25:00Z","v":7663,"vw":67.839339},{"c":67.83,"h":67.915,"l":67.83,"n":219,"o":67.83,"t":"2026-10-19T14:30:00Z","v":9653,"vw":67.867966},{"c":67.93,"h":67.93,"l":67.82,"n":173,"o":67.82,"t":"2026-10-19T14:35:00Z","v":8493,"vw":67.878507},{"c":67.9,"h":67.94,"l":67.83,"n":228,"o":67.93,"t":"2026-10-19T14:40:00Z","v":7451,"vw":67.890212},{"c":67.91,"h":67.95,"l":67.84,"n":187,"o":67.89,"t":"2026-10-19T14:45:00Z","v":8525,"vw":67.901167},{"c":67.65,"h":67.95,"l":67.64,"n":309,"o":67.91,"t":"2026-10-19T14:50:00Z","v":11452,"vw":67.790856},{"c":67.86,"h":67.86,"l":67.62,"n":235,"o":67.62,"t":"2026-10-19T14:55:00Z","v":7680,"vw":67.72988},{"c":67.86,"h":67.89,"l":67.81,"n":223,"o":67.83,"t":"2026-10-19T15:00:00Z","v":6712,"vw":67.854209},{"c":67.68,"h":67.82,"l":67.68,"n":198,"o":67.82,"t":"2026-10-19T15:05:00Z","v":6260,"vw":67.78076},{"c":67.785,"h":67.81,"l":67.72,"n":281,"o":67.72,"t":"2026-10-19T15:10:00Z","v":17594,"vw":67.780053},{"c":67.87,"h":67.92,"l":67.75,"n":275,"o":67.76,"t":"2026-10-19T15:15:00Z","v":12079,"vw":67.869049},{"c":67.84,"h":67.87,"l":67.8,"n":258,"o":67.87,"t":"2026-10-19T15:20:00Z","v":7826,"vw":67.831752},{"c":67.88,"h":67.88,"l":67.77,"n":207,"o":67.79,"t":"2026-10-19T15:25:00Z","v":7209,"vw":67.84444},{"c":67.85,"h":67.93,"l":67.825,"n":254,"o":67.89,"t":"2026-10-19T15:30:00Z","v":11958,"vw":67.895524},{"c":67.89,"h":67.925,"l":67.84,"n":140,"o":67.865,"t":"2026-10-19T15:35:00Z","v":3708,"vw":67.889722},{"c":67.985,"h":68,"l":67.85,"n":721,"o":67.88,"t":"2026-10-19T15:40:00Z","v":46420,"vw":67.957746},{"c":67.87,"h":68,"l":67.86,"n":336,"o":67.995,"t":"2026-10-19T15:45:00Z","v":18182,"vw":67.962935},{"c":67.86,"h":67.895,"l":67.84,"n":118,"o":67.85,"t":"2026-10-19T15:50:00Z","v":3296,"vw":67.861671},{"c":67.88,"h":67.89,"l":67.84,"n":173,"o":67.88,"t":"2026-10-19T15:55:00Z","v":5230,"vw":67.875258},{"c":67.76,"h":67.8928,"l":67.69,"n":242,"o":67.8928,"t":"2026-10-19T16:00:00Z","v":7336,"vw":67.795989},{"c":67.79,"h":67.8,"l":67.75,"n":140,"o":67.77,"t":"2026-10-19T16:05:00Z","v":5454,"vw":67.779066},{"c":67.71,"h":67.8,"l":67.71,"n":240,"o":67.78,"t":"2026-10-19T16:10:00Z","v":8654,"vw":67.744215},{"c":67.69,"h":67.765,"l":67.665,"n":306,"o":67.715,"t":"2026-10-19T16:15:00Z","v":20007,"vw":67.701502},{"c":67.63,"h":67.74,"l":67.63,"n":226,"o":67.705,"t":"2026-10-19T16:20:00Z","v":7668,"vw":67.676464},{"c":67.77,"h":67.79,"l":67.62,"n":282,"o":67.64,"t":"2026-10-19T16:25:00Z","v":9976,"vw":67.694343},{"c":67.72,"h":67.76,"l":67.72,"n":184,"o":67.76,"t":"2026-10-19T16:30:00Z","v":7871,"vw":67.747085},{"c":67.72,"h":67.73,"l":67.715,"n":96,"o":67.715,"t":"2026-10-19T16:35:00Z","v":2177,"vw":67.72057},{"c":67.75,"h":67.75,"l":67.715,"n":206,"o":67.73,"t":"2026-10-19T16:40:00Z","v":6619,"vw":67.734275},{"c":67.705,"h":67.74,"l":67.645,"n":209,"o":67.74,"t":"2026-10-19T16:45:00Z","v":7646,"vw":67.694057},{"c":67.63,"h":67.73,"l":67.63,"n":181,"o":67.72,"t":"2026-10-19T16:50:00Z","v":5186,"vw":67.695166},{"c":67.67,"h":67.67,"l":67.62,"n":242,"o":67.623,"t":"2026-10-19T16:55:00Z","v":7390,"vw":67.641824},{"c":67.67,"h":67.715,"l":67.61,"n":221,"o":67.655,"t":"2026-10-19T17:00:00Z","v":7816,"vw":67.672305},{"c":67.72,"h":67.75,"l":67.66,"n":209,"o":67.66,"t":"2026-10-19T17:05:00Z","v":8292,"vw":67.704532},{"c":67.725,"h":67.74,"l":67.69,"n":114,"o":67.69,"t":"2026-10-19T17:10:00Z","v":4067,"vw":67.723559},{"c":67.65,"h":67.725,"l":67.64,"n":207,"o":67.725,"t":"2026-10-19T17:15:00Z","v":5175,"vw":67.672951},{"c":67.67,"h":67.67,"l":67.64,"n":153,"o":67.65,"t":"2026-10-19T17:20:00Z","v":4932,"vw":67.659396},{"c":67.67,"h":67.71,"l":67.665,"n":209,"o":67.67,"t":"2026-10-19T17:25:00Z","v":8240,"vw":67.687},{"c":67.785,"h":67.795,"l":67.67,"n":257,"o":67.685,"t":"2026-10-19T17:30:00Z","v":10514,"vw":67.729492},{"c":67.768,"h":67.768,"l":67.73,"n":156,"o":67.76,"t":"2026-10-19T17:35:00Z","v":4929,"vw":67.757001},{"c":67.82,"h":67.84,"l":67.73,"n":245,"o":67.76,"t":"2026-10-19T17:40:00Z","v":10825,"vw":67.797609},{"c":67.85,"h":67.89,"l":67.8,"n":175,"o":67.83,"t":"2026-10-19T17:45:00Z","v":8694,"vw":67.858424},{"c":67.87,"h":67.87,"l":67.81,"n":157,"o":67.835,"t":"2026-10-19T17:50:00Z","v":7276,"vw":67.839975},{"c":67.885,"h":67.9,"l":67.81,"n":308,"o":67.85,"t":"2026-10-19T17:55:00Z","v":13887,"vw":67.858235},{"c":67.93,"h":67.94,"l":67.84,"n":227,"o":67.87,"t":"2026-10-19T18:00:00Z","v":15469,"vw":67.89968},{"c":68.05,"h":68.08,"l":67.94,"n":321,"o":67.97,"t":"2026-10-19T18:05:00Z","v":13755,"vw":68.014112},{"c":68.17,"h":68.19,"l":68.02,"n":325,"o":68.05,"t":"2026-10-19T18:10:00Z","v":19673,"vw":68.096894},{"c":68.175,"h":68.19,"l":68.14,"n":188,"o":68.165,"t":"2026-10-19T18:15:00Z","v":8697,"vw":68.172696},{"c":68.16,"h":68.18,"l":68.14,"n":136,"o":68.15,"t":"2026-10-19T18:20:00Z","v":5794,"vw":68.16566},{"c":68.2,"h":68.2,"l":68.13,"n":254,"o":68.15,"t":"2026-10-19T18:25:00Z","v":8811,"vw":68.158951},{"c":68.19,"h":68.27,"l":68.19,"n":422,"o":68.2,"t":"2026-10-19T18:30:00Z","v":28288,"vw":68.21801},{"c":68.195,"h":68.24,"l":68.155,"n":219,"o":68.19,"t":"2026-10-19T18:35:00Z","v":8606,"vw":68.189655},{"c":68.22,"h":68.355,"l":68.22,"n":418,"o":68.23,"t":"2026-10-19T18:40:00Z","v":17377,"vw":68.283142},{"c":68.22,"h":68.24,"l":68.18,"n":241,"o":68.2,"t":"2026-10-19T18:45:00Z","v":7764,"vw":68.222566},{"c":68.09,"h":68.22,"l":68.08,"n":260,"o":68.19,"t":"2026-10-19T18:50:00Z","v":10760,"vw":68.132742},{"c":68.18,"h":68.195,"l":68.09,"n":251,"o":68.09,"t":"2026-10-19T18:55:00Z","v":10703,"vw":68.165061},{"c":68.19,"h":68.19,"l":68.1,"n":351,"o":68.16,"t":"2026-10-19T19:00:00Z","v":12464,"vw":68.154224},{"c":68.08,"h":68.18,"l":68.06,"n":395,"o":68.18,"t":"2026-10-19T19:05:00Z","v":17601,"vw":68.147657},{"c":68.15,"h":68.16,"l":68.05,"n":350,"o":68.06,"t":"2026-10-19T19:10:00Z","v":13765,"vw":68.10129},{"c":68.1,"h":68.199,"l":68.1,"n":311,"o":68.145,"t":"2026-10-19T19:15:00Z","v":12603,"vw":68.154089},{"c":68.12,"h":68.14,"l":68.065,"n":439,"o":68.1,"t":"2026-10-19T19:20:00Z","v":16484,"vw":68.091698},{"c":68.23,"h":68.23,"l":68.14,"n":456,"o":68.14,"t":"2026-10-19T19:25:00Z","v":19910,"vw":68.168836},{"c":68.25,"h":68.29,"l":68.24,"n":514,"o":68.26,"t":"2026-10-19T19:30:00Z","v":20326,"vw":68.259436},{"c":68.215,"h":68.26,"l":68.14,"n":519,"o":68.24,"t":"2026-10-19T19:35:00Z","v":18466,"vw":68.200421},{"c":68.295,"h":68.295,"l":68.2,"n":682,"o":68.215,"t":"2026-10-19T19:40:00Z","v":30422,"vw":68.236589},{"c":68.25,"h":68.34,"l":68.205,"n":844,"o":68.295,"t":"2026-10-19T19:45:00Z","v":52102,"vw":68.261924},{"c":68.27,"h":68.32,"l":68.235,"n":904,"o":68.235,"t":"2026-10-19T19:50:00Z","v":45952,"vw":68.274873},{"c":68.06,"h":68.265,"l":67.955,"n":3489,"o":68.26,"t":"2026-10-19T19:55:00Z","v":194345,"vw":68.074169},{"c":68.07,"h":68.07,"l":68.07,"n":55,"o":68.07,"t":"2026-10-19T20:00:00Z","v":331972,"vw":68.07},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-10-20T13:05:00Z","v":200,"vw":67.76},{"c":68.93,"h":69.17,"l":68.767,"n":114,"o":68.77,"t":"2026-10-20T13:30:00Z","v":14843,"vw":68.815257},{"c":69.11,"h":69.13,"l":68.83,"n":135,"o":68.94,"t":"2026-10-20T13:35:00Z","v":6612,"vw":68.947728},{"c":69.22,"h":69.22,"l":68.94,"n":214,"o":69.105,"t":"2026-10-20T13:40:00Z","v":11528,"vw":69.069016},{"c":69.69,"h":69.69,"l":69.265,"n":170,"o":69.35,"t":"2026-10-20T13:45:00Z","v":6512,"vw":69.479356},{"c":69.86,"h":69.95,"l":69.615,"n":247,"o":69.625,"t":"2026-10-20T13:50:00Z","v":12691,"vw":69.791766},{"c":69.87,"h":69.9,"l":69.75,"n":257,"o":69.75,"t":"2026-10-20T13:55:00Z","v":10411,"vw":69.825023},{"c":69.565,"h":69.865,"l":69.565,"n":352,"o":69.865,"t":"2026-10-20T14:00:00Z","v":19712,"vw":69.685568},{"c":69.465,"h":69.565,"l":69.43,"n":370,"o":69.54,"t":"2026-10-20T14:05:00Z","v":19362,"vw":69.488492},{"c":69.53,"h":69.56,"l":69.45,"n":186,"o":69.51,"t":"2026-10-20T14:10:00Z","v":8607,"vw":69.502248},{"c":69.55,"h":69.56,"l":69.42,"n":301,"o":69.52,"t":"2026-10-20T14:15:00Z","v":13121,"vw":69.465349},{"c":69.54,"h":69.64,"l":69.48,"n":284,"o":69.545,"t":"2026-10-20T14:20:00Z","v":9099,"vw":69.56918},{"c":69.435,"h":69.7,"l":69.435,"n":292,"o":69.545,"t":"2026-10-20T14:25:00Z","v":14566,"vw":69.586516},{"c":69.67,"h":69.67,"l":69.49,"n":259,"o":69.49,"t":"2026-10-20T14:30:00Z","v":14148,"vw":69.634542},{"c":69.765,"h":69.82,"l":69.68,"n":148,"o":69.68,"t":"2026-10-20T14:35:00Z","v":8433,"vw":69.754048},{"c":69.77,"h":69.83,"l":69.74,"n":190,"o":69.8,"t":"2026-10-20T14:40:00Z","v":5347,"vw":69.784384},{"c":69.74,"h":69.8,"l":69.725,"n":216,"o":69.75,"t":"2026-10-20T14:45:00Z","v":6466,"vw":69.756904},{"c":69.65,"h":69.82,"l":69.63,"n":384,"o":69.78,"t":"2026-10-20T14:50:00Z","v":15771,"vw":69.714048},{"c":69.64,"h":69.7,"l":69.64,"n":216,"o":69.655,"t":"2026-10-20T14:55:00Z","v":8588,"vw":69.678061},{"c":69.505,"h":69.66,"l":69.42,"n":421,"o":69.61,"t":"2026-10-20T15:00:00Z","v":23454,"vw":69.524477},{"c":69.59,"h":69.62,"l":69.44,"n":206,"o":69.44,"t":"2026-10-20T15:05:00Z","v":8140,"vw":69.535619},{"c":69.51,"h":69.62,"l":69.455,"n":217,"o":69.59,"t":"2026-10-20T15:10:00Z","v":7991,"vw":69.5127},{"c":69.565,"h":69.58,"l":69.51,"n":234,"o":69.51,"t":"2026-10-20T15:15:00Z","v":9400,"vw":69.551724},{"c":69.495,"h":69.6,"l":69.465,"n":153,"o":69.56,"t":"2026-10-20T15:20:00Z","v":4541,"vw":69.51706},{"c":69.54,"h":69.55,"l":69.49,"n":151,"o":69.495,"t":"2026-10-20T15:25:00Z","v":5157,"vw":69.517773},{"c":69.46,"h":69.52,"l":69.44,"n":172,"o":69.5,"t":"2026-10-20T15:30:00Z","v":7236,"vw":69.485308},{"c":69.575,"h":69.575,"l":69.37,"n":530,"o":69.46,"t":"2026-10-20T15:35:00Z","v":46700,"vw":69.461106},{"c":69.57,"h":69.61,"l":69.55,"n":158,"o":69.58,"t":"2026-10-20T15:40:00Z","v":6290,"vw":69.581765},{"c":69.54,"h":69.61,"l":69.54,"n":256,"o":69.56,"t":"2026-10-20T15:45:00Z","v":11167,"vw":69.581104},{"c":69.52,"h":69.5899,"l":69.505,"n":220,"o":69.5899,"t":"2026-10-20T15:50:00Z","v":6944,"vw":69.521021},{"c":69.48,"h":69.535,"l":69.455,"n":123,"o":69.535,"t":"2026-10-20T15:55:00Z","v":2940,"vw":69.490417},{"c":69.44,"h":69.47,"l":69.39,"n":300,"o":69.43,"t":"2026-10-20T16:00:00Z","v":13361,"vw":69.418042},{"c":69.41,"h":69.5,"l":69.39,"n":275,"o":69.435,"t":"2026-10-20T16:05:00Z","v":11221,"vw":69.458966},{"c":69.43,"h":69.43,"l":69.37,"n":84,"o":69.405,"t":"2026-10-20T16:10:00Z","v":2648,"vw":69.394583},{"c":69.34,"h":69.425,"l":69.32,"n":282,"o":69.41,"t":"2026-10-20T16:15:00Z","v":14210,"vw":69.379382},{"c":69.405,"h":69.405,"l":69.31,"n":205,"o":69.3192,"t":"2026-10-20T16:20:00Z","v":9553,"vw":69.365287},{"c":69.425,"h":69.46,"l":69.37,"n":182,"o":69.37,"t":"2026-10-20T16:25:00Z","v":6443,"vw":69.425619},{"c":69.44,"h":69.49,"l":69.425,"n":192,"o":69.425,"t":"2026-10-20T16:30:00Z","v":8039,"vw":69.450569},{"c":69.48,"h":69.5,"l":69.42,"n":205,"o":69.4249,"t":"2026-10-20T16:35:00Z","v":7801,"vw":69.473976},{"c":69.531,"h":69.531,"l":69.47,"n":259,"o":69.5,"t":"2026-10-20T16:40:00Z","v":11633,"vw":69.495675},{"c":69.4908,"h":69.55,"l":69.49,"n":193,"o":69.54,"t":"2026-10-20T16:45:00Z","v":5268,"vw":69.528372},{"c":69.485,"h":69.5,"l":69.4825,"n":132,"o":69.49,"t":"2026-10-20T16:50:00Z","v":4556,"vw":69.489022},{"c":69.47,"h":69.525,"l":69.47,"n":207,"o":69.49,"t":"2026-10-20T16:55:00Z","v":8532,"vw":69.486118},{"c":69.42,"h":69.465,"l":69.42,"n":255,"o":69.46,"t":"2026-10-20T17:00:00Z","v":9820,"vw":69.431449},{"c":69.455,"h":69.47,"l":69.42,"n":197,"o":69.42,"t":"2026-10-20T17:05:00Z","v":6627,"vw":69.448761},{"c":69.4,"h":69.52,"l":69.4,"n":402,"o":69.45,"t":"2026-10-20T17:10:00Z","v":13099,"vw":69.475514},{"c":69.39,"h":69.39,"l":69.355,"n":182,"o":69.38,"t":"2026-10-20T17:15:00Z","v":9109,"vw":69.370407},{"c":69.465,"h":69.47,"l":69.36,"n":284,"o":69.385,"t":"2026-10-20T17:20:00Z","v":8881,"vw":69.40162},{"c":69.48,"h":69.48,"l":69.43,"n":150,"o":69.48,"t":"2026-10-20T17:25:00Z","v":3688,"vw":69.458061},{"c":69.47,"h":69.48,"l":69.47,"n":136,"o":69.48,"t":"2026-10-20T17:30:00Z","v":2931,"vw":69.474},{"c":69.5,"h":69.53,"l":69.49,"n":166,"o":69.5,"t":"2026-10-20T17:35:00Z","v":7193,"vw":69.50198},{"c":69.365,"h":69.53,"l":69.32,"n":370,"o":69.53,"t":"2026-10-20T17:40:00Z","v":13051,"vw":69.405091},{"c":69.365,"h":69.365,"l":69.36,"n":54,"o":69.36,"t":"2026-10-20T17:45:00Z","v":1499,"vw":69.360833},{"c":69.43,"h":69.46,"l":69.38,"n":237,"o":69.39,"t":"2026-10-20T17:50:00Z","v":7202,"vw":69.422265},{"c":69.395,"h":69.45,"l":69.37,"n":234,"o":69.45,"t":"2026-10-20T17:55:00Z","v":6233,"vw":69.399758},{"c":69.325,"h":69.41,"l":69.3,"n":295,"o":69.395,"t":"2026-10-20T18:00:00Z","v":8902,"vw":69.364032},{"c":69.32,"h":69.36,"l":69.32,"n":138,"o":69.35,"t":"2026-10-20T18:05:00Z","v":4942,"vw":69.333934},{"c":69.25,"h":69.36,"l":69.25,"n":257,"o":69.36,"t":"2026-10-20T18:10:00Z","v":8229,"vw":69.317693},{"c":69.3,"h":69.32,"l":69.27,"n":236,"o":69.28,"t":"2026-10-20T18:15:00Z","v":9745,"vw":69.290574},{"c":69.33,"h":69.34,"l":69.295,"n":230,"o":69.3044,"t":"2026-10-20T18:20:00Z","v":6122,"vw":69.32593},{"c":69.24,"h":69.33,"l":69.24,"n":190,"o":69.33,"t":"2026-10-20T18:25:00Z","v":5834,"vw":69.28373},{"c":69.22,"h":69.24,"l":69.21,"n":223,"o":69.23,"t":"2026-10-20T18:30:00Z","v":5322,"vw":69.225341},{"c":69.16,"h":69.23,"l":69.16,"n":278,"o":69.22,"t":"2026-10-20T18:35:00Z","v":7029,"vw":69.205055},{"c":69.205,"h":69.25,"l":69.12,"n":514,"o":69.17,"t":"2026-10-20T18:40:00Z","v":20419,"vw":69.176348},{"c":69.355,"h":69.355,"l":69.2,"n":485,"o":69.2,"t":"2026-10-20T18:45:00Z","v":18398,"vw":69.261473},{"c":69.14,"h":69.375,"l":69.14,"n":398,"o":69.375,"t":"2026-10-20T18:50:00Z","v":19134,"vw":69.262713},{"c":69.175,"h":69.2,"l":69.105,"n":312,"o":69.12,"t":"2026-10-20T18:55:00Z","v":10036,"vw":69.147192},{"c":69.285,"h":69.285,"l":69.21,"n":324,"o":69.22,"t":"2026-10-20T19:00:00Z","v":14363,"vw":69.234897},{"c":69.29,"h":69.34,"l":69.25,"n":376,"o":69.29,"t":"2026-10-20T19:05:00Z","v":12255,"vw":69.286511},{"c":69.245,"h":69.275,"l":69.23,"n":335,"o":69.275,"t":"2026-10-20T19:10:00Z","v":9306,"vw":69.255734},{"c":69.235,"h":69.26,"l":69.2,"n":440,"o":69.24,"t":"2026-10-20T19:15:00Z","v":14236,"vw":69.224911},{"c":69.29,"h":69.29,"l":69.2,"n":499,"o":69.235,"t":"2026-10-20T19:20:00Z","v":18214,"vw":69.246854},{"c":69.27,"h":69.29,"l":69.25,"n":409,"o":69.27,"t":"2026-10-20T19:25:00Z","v":12924,"vw":69.269552},{"c":69.29,"h":69.33,"l":69.261,"n":455,"o":69.27,"t":"2026-10-20T19:30:00Z","v":18597,"vw":69.282238},{"c":69.28,"h":69.3,"l":69.245,"n":396,"o":69.29,"t":"2026-10-20T19:35:00Z","v":10404,"vw":69.264249},{"c":69.29,"h":69.305,"l":69.25,"n":463,"o":69.26,"t":"2026-10-20T19:40:00Z","v":17399,"vw":69.274941},{"c":69.25,"h":69.3075,"l":69.222,"n":730,"o":69.29,"t":"2026-10-20T19:45:00Z","v":31470,"vw":69.262058},{"c":69.31,"h":69.32,"l":69.065,"n":960,"o":69.24,"t":"2026-10-20T19:50:00Z","v":44171,"vw":69.136453},{"c":69.54,"h":69.6,"l":69.31,"n":3166,"o":69.31,"t":"2026-10-20T19:55:00Z","v":184595,"vw":69.504329},{"c":69.56,"h":69.56,"l":69.56,"n":46,"o":69.56,"t":"2026-10-20T20:00:00Z","v":257856,"vw":69.56},{"c":69,"h":69.5,"l":69,"n":2,"o":69.5,"t":"2026-10-20T21:05:00Z","v":350,"vw":69.214286},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-21T11:40:00Z","v":111,"vw":69.55},{"c":69.04,"h":69.57,"l":69.04,"n":209,"o":69.555,"t":"2026-10-21T13:30:00Z","v":19217,"vw":69.32015},{"c":69.59,"h":69.5925,"l":69.08,"n":265,"o":69.305,"t":"2026-10-21T13:35:00Z","v":10067,"vw":69.379225},{"c":69.63,"h":69.79,"l":69.41,"n":200,"o":69.79,"t":"2026-10-21T13:40:00Z","v":11345,"vw":69.570814},{"c":69.54,"h":69.68,"l":69.43,"n":346,"o":69.62,"t":"2026-10-21T13:45:00Z","v":17471,"vw":69.57226},{"c":69.52,"h":69.6,"l":69.47,"n":169,"o":69.55,"t":"2026-10-21T13:50:00Z","v":5054,"vw":69.518818},{"c":69.42,"h":69.61,"l":69.36,"n":255,"o":69.46,"t":"2026-10-21T13:55:00Z","v":7815,"vw":69.481647},{"c":69.245,"h":69.46,"l":69.24,"n":281,"o":69.46,"t":"2026-10-21T14:00:00Z","v":7814,"vw":69.324391},{"c":69.13,"h":69.22,"l":69.11,"n":236,"o":69.19,"t":"2026-10-21T14:05:00Z","v":6179,"vw":69.157529},{"c":69.01,"h":69.22,"l":69.01,"n":282,"o":69.135,"t":"2026-10-21T14:10:00Z","v":10316,"vw":69.133209},{"c":69.01,"h":69.14,"l":69.01,"n":216,"o":69.1,"t":"2026-10-21T14:15:00Z","v":6123,"vw":69.089499},{"c":69.05,"h":69.05,"l":68.99,"n":190,"o":68.99,"t":"2026-10-21T14:20:00Z","v":4526,"vw":69.038721},{"c":68.97,"h":69.16,"l":68.97,"n":210,"o":69.105,"t":"2026-10-21T14:25:00Z","v":7584,"vw":69.046978},{"c":68.92,"h":68.99,"l":68.9,"n":207,"o":68.965,"t":"2026-10-21T14:30:00Z","v":5036,"vw":68.924392},{"c":68.91,"h":68.965,"l":68.9,"n":149,"o":68.95,"t":"2026-10-21T14:35:00Z","v":4671,"vw":68.924286},{"c":69.08,"h":69.09,"l":68.92,"n":343,"o":68.95,"t":"2026-10-21T14:40:00Z","v":11771,"vw":69.007599},{"c":69.15,"h":69.205,"l":69.09,"n":150,"o":69.1,"t":"2026-10-21T14:45:00Z","v":4817,"vw":69.156241},{"c":69.205,"h":69.21,"l":69.19,"n":148,"o":69.2,"t":"2026-10-21T14:50:00Z","v":5391,"vw":69.201659},{"c":69.15,"h":69.24,"l":69.15,"n":138,"o":69.205,"t":"2026-10-21T14:55:00Z","v":7361,"vw":69.193248},{"c":69.175,"h":69.18,"l":69.175,"n":78,"o":69.18,"t":"2026-10-21T15:00:00Z","v":1553,"vw":69.176134},{"c":69.2,"h":69.24,"l":69.175,"n":121,"o":69.175,"t":"2026-10-21T15:05:00Z","v":3289,"vw":69.203041},{"c":69.22,"h":69.24,"l":69.15,"n":254,"o":69.24,"t":"2026-10-21T15:10:00Z","v":6220,"vw":69.184516},{"c":69.275,"h":69.31,"l":69.22,"n":127,"o":69.22,"t":"2026-10-21T15:15:00Z","v":3455,"vw":69.252028},{"c":69.09,"h":69.275,"l":69.08,"n":350,"o":69.275,"t":"2026-10-21T15:20:00Z","v":13527,"vw":69.184155},{"c":69.02,"h":69.13,"l":69,"n":178,"o":69.09,"t":"2026-10-21T15:25:00Z","v":5218,"vw":69.050816},{"c":69.245,"h":69.245,"l":68.98,"n":522,"o":69.02,"t":"2026-10-21T15:30:00Z","v":49683,"vw":69.089118},{"c":69.185,"h":69.21,"l":69.145,"n":180,"o":69.21,"t":"2026-10-21T15:35:00Z","v":8093,"vw":69.178206},{"c":69.12,"h":69.18,"l":69.12,"n":119,"o":69.18,"t":"2026-10-21T15:40:00Z","v":2767,"vw":69.154589},{"c":69.03,"h":69.175,"l":69.03,"n":265,"o":69.175,"t":"2026-10-21T15:45:00Z","v":6483,"vw":69.098608},{"c":69.06,"h":69.0779,"l":69.02,"n":177,"o":69.055,"t":"2026-10-21T15:50:00Z","v":4048,"vw":69.051873},{"c":69.07,"h":69.07,"l":69.07,"n":70,"o":69.07,"t":"2026-10-21T15:55:00Z","v":1233,"vw":69.07},{"c":69.055,"h":69.07,"l":69.02,"n":331,"o":69.07,"t":"2026-10-21T16:00:00Z","v":11293,"vw":69.039332},{"c":69.1,"h":69.13,"l":69.04,"n":162,"o":69.04,"t":"2026-10-21T16:05:00Z","v":4548,"vw":69.084807},{"c":69.295,"h":69.3,"l":69.07,"n":508,"o":69.09,"t":"2026-10-21T16:10:00Z","v":36425,"vw":69.181393},{"c":69.315,"h":69.315,"l":69.195,"n":213,"o":69.29,"t":"2026-10-21T16:15:00Z","v":8935,"vw":69.246221},{"c":69.315,"h":69.32,"l":69.3,"n":219,"o":69.315,"t":"2026-10-21T16:20:00Z","v":5746,"vw":69.311826},{"c":69.305,"h":69.305,"l":69.29,"n":128,"o":69.3,"t":"2026-10-21T16:25:00Z","v":2296,"vw":69.295349},{"c":69.265,"h":69.305,"l":69.25,"n":242,"o":69.2835,"t":"2026-10-21T16:30:00Z","v":7293,"vw":69.277012},{"c":69.23,"h":69.3,"l":69.19,"n":418,"o":69.265,"t":"2026-10-21T16:35:00Z","v":27232,"vw":69.230085},{"c":69.38,"h":69.4,"l":69.2,"n":255,"o":69.23,"t":"2026-10-21T16:40:00Z","v":15265,"vw":69.293816},{"c":69.325,"h":69.42,"l":69.27,"n":307,"o":69.38,"t":"2026-10-21T16:45:00Z","v":8796,"vw":69.350093},{"c":69.29,"h":69.355,"l":69.29,"n":175,"o":69.35,"t":"2026-10-21T16:50:00Z","v":4258,"vw":69.314117},{"c":69.3651,"h":69.39,"l":69.315,"n":221,"o":69.315,"t":"2026-10-21T16:55:00Z","v":11160,"vw":69.365974},{"c":69.35,"h":69.4,"l":69.34,"n":147,"o":69.375,"t":"2026-10-21T17:00:00Z","v":4357,"vw":69.357425},{"c":69.36,"h":69.4,"l":69.325,"n":248,"o":69.35,"t":"2026-10-21T17:05:00Z","v":10642,"vw":69.350912},{"c":69.18,"h":69.34,"l":69.18,"n":312,"o":69.34,"t":"2026-10-21T17:10:00Z","v":32391,"vw":69.320487},{"c":69,"h":69.13,"l":69,"n":221,"o":69.13,"t":"2026-10-21T17:15:00Z","v":4864,"vw":69.076275},{"c":69.04,"h":69.06,"l":69.02,"n":160,"o":69.02,"t":"2026-10-21T17:20:00Z","v":3439,"vw":69.038928},{"c":69.03,"h":69.1,"l":69.025,"n":317,"o":69.07,"t":"2026-10-21T17:25:00Z","v":9057,"vw":69.05376},{"c":68.97,"h":69.03,"l":68.97,"n":125,"o":69.03,"t":"2026-10-21T17:30:00Z","v":3849,"vw":69.002261},{"c":68.995,"h":69.05,"l":68.96,"n":243,"o":68.96,"t":"2026-10-21T17:35:00Z","v":9404,"vw":69.008284},{"c":68.99,"h":68.995,"l":68.955,"n":194,"o":68.99,"t":"2026-10-21T17:40:00Z","v":6481,"vw":68.973164},{"c":69.1,"h":69.11,"l":69.01,"n":331,"o":69.01,"t":"2026-10-21T17:45:00Z","v":13094,"vw":69.053135},{"c":69.18,"h":69.18,"l":69.1,"n":201,"o":69.1,"t":"2026-10-21T17:50:00Z","v":5886,"vw":69.129509},{"c":69.16,"h":69.18,"l":69.16,"n":176,"o":69.18,"t":"2026-10-21T17:55:00Z","v":3415,"vw":69.168387},{"c":69.16,"h":69.18,"l":69.09,"n":332,"o":69.16,"t":"2026-10-21T18:00:00Z","v":12275,"vw":69.14165},{"c":69.17,"h":69.17,"l":69.11,"n":249,"o":69.155,"t":"2026-10-21T18:05:00Z","v":5954,"vw":69.14707},{"c":69.21,"h":69.215,"l":69.165,"n":244,"o":69.165,"t":"2026-10-21T18:10:00Z","v":5575,"vw":69.196207},{"c":69.19,"h":69.24,"l":69.19,"n":225,"o":69.23,"t":"2026-10-21T18:15:00Z","v":7000,"vw":69.222191},{"c":69.15,"h":69.2,"l":69.11,"n":374,"o":69.191,"t":"2026-10-21T18:20:00Z","v":11468,"vw":69.163049},{"c":69.13,"h":69.16,"l":69.13,"n":201,"o":69.13,"t":"2026-10-21T18:25:00Z","v":4687,"vw":69.141398},{"c":69.1225,"h":69.145,"l":69.12,"n":82,"o":69.12,"t":"2026-10-21T18:30:00Z","v":1268,"vw":69.126252},{"c":69.15,"h":69.18,"l":69.14,"n":277,"o":69.16,"t":"2026-10-21T18:35:00Z","v":9025,"vw":69.161192},{"c":69.16,"h":69.1601,"l":69.14,"n":233,"o":69.15,"t":"2026-10-21T18:40:00Z","v":6053,"vw":69.153581},{"c":69.23,"h":69.335,"l":69.15,"n":584,"o":69.16,"t":"2026-10-21T18:45:00Z","v":19830,"vw":69.263184},{"c":69.24,"h":69.245,"l":69.21,"n":247,"o":69.23,"t":"2026-10-21T18:50:00Z","v":5734,"vw":69.230566},{"c":69.09,"h":69.24,"l":69.09,"n":497,"o":69.24,"t":"2026-10-21T18:55:00Z","v":11985,"vw":69.160802},{"c":69.01,"h":69.14,"l":68.97,"n":695,"o":69.09,"t":"2026-10-21T19:00:00Z","v":22080,"vw":69.089541},{"c":68.9,"h":69,"l":68.9,"n":460,"o":69,"t":"2026-10-21T19:05:00Z","v":12054,"vw":68.944143},{"c":68.62,"h":68.9,"l":68.58,"n":602,"o":68.9,"t":"2026-10-21T19:10:00Z","v":26182,"vw":68.746091},{"c":68.66,"h":68.68,"l":68.6,"n":625,"o":68.6,"t":"2026-10-21T19:15:00Z","v":26635,"vw":68.651935},{"c":68.47,"h":68.67,"l":68.455,"n":642,"o":68.655,"t":"2026-10-21T19:20:00Z","v":27245,"vw":68.548559},{"c":68.595,"h":68.64,"l":68.47,"n":808,"o":68.47,"t":"2026-10-21T19:25:00Z","v":34613,"vw":68.55231},{"c":68.565,"h":68.64,"l":68.545,"n":740,"o":68.59,"t":"2026-10-21T19:30:00Z","v":30055,"vw":68.593833},{"c":68.56,"h":68.59,"l":68.54,"n":555,"o":68.54,"t":"2026-10-21T19:35:00Z","v":23488,"vw":68.564664},{"c":68.66,"h":68.66,"l":68.52,"n":886,"o":68.54,"t":"2026-10-21T19:40:00Z","v":39575,"vw":68.558512},{"c":68.77,"h":68.85,"l":68.62,"n":866,"o":68.65,"t":"2026-10-21T19:45:00Z","v":44825,"vw":68.759401},{"c":68.87,"h":68.9,"l":68.74,"n":1201,"o":68.78,"t":"2026-10-21T19:50:00Z","v":92336,"vw":68.814343},{"c":68.83,"h":68.91,"l":68.79,"n":3221,"o":68.85,"t":"2026-10-21T19:55:00Z","v":231056,"vw":68.867068},{"c":68.86,"h":68.86,"l":68.86,"n":45,"o":68.86,"t":"2026-10-21T20:00:00Z","v":547310,"vw":68.86},{"c":69.27,"h":69.7209,"l":69.11,"n":162,"o":69.11,"t":"2026-10-22T13:30:00Z","v":17102,"vw":69.206786},{"c":69.22,"h":69.3,"l":69.22,"n":37,"o":69.29,"t":"2026-10-22T13:35:00Z","v":1402,"vw":69.270909},{"c":69.4,"h":69.585,"l":69.3,"n":126,"o":69.365,"t":"2026-10-22T13:40:00Z","v":8195,"vw":69.420035},{"c":69.41,"h":69.58,"l":69.4,"n":191,"o":69.46,"t":"2026-10-22T13:45:00Z","v":7143,"vw":69.462172},{"c":69.3,"h":69.5599,"l":69.24,"n":211,"o":69.51,"t":"2026-10-22T13:50:00Z","v":12443,"vw":69.432665},{"c":69.23,"h":69.4299,"l":69.23,"n":154,"o":69.295,"t":"2026-10-22T13:55:00Z","v":5589,"vw":69.328269},{"c":69.15,"h":69.29,"l":69.15,"n":247,"o":69.23,"t":"2026-10-22T14:00:00Z","v":9570,"vw":69.23157},{"c":69.2,"h":69.24,"l":69.15,"n":239,"o":69.19,"t":"2026-10-22T14:05:00Z","v":7421,"vw":69.197329},{"c":69.3,"h":69.31,"l":69.22,"n":282,"o":69.24,"t":"2026-10-22T14:10:00Z","v":9569,"vw":69.259673},{"c":68.98,"h":69.33,"l":68.98,"n":220,"o":69.33,"t":"2026-10-22T14:15:00Z","v":5031,"vw":69.146875},{"c":68.895,"h":69.09,"l":68.83,"n":251,"o":69.03,"t":"2026-10-22T14:20:00Z","v":11843,"vw":68.960238},{"c":68.865,"h":68.9,"l":68.78,"n":434,"o":68.83,"t":"2026-10-22T14:25:00Z","v":17794,"vw":68.858041},{"c":68.815,"h":68.96,"l":68.78,"n":216,"o":68.89,"t":"2026-10-22T14:30:00Z","v":11950,"vw":68.852847},{"c":68.73,"h":68.85,"l":68.72,"n":274,"o":68.78,"t":"2026-10-22T14:35:00Z","v":11842,"vw":68.777717},{"c":68.78,"h":68.87,"l":68.72,"n":205,"o":68.76,"t":"2026-10-22T14:40:00Z","v":11816,"vw":68.821401},{"c":69.025,"h":69.145,"l":68.8,"n":304,"o":68.8,"t":"2026-10-22T14:45:00Z","v":19745,"vw":68.94602},{"c":69.205,"h":69.21,"l":69.04,"n":190,"o":69.04,"t":"2026-10-22T14:50:00Z","v":5838,"vw":69.143278},{"c":69.31,"h":69.32,"l":69.21,"n":243,"o":69.24,"t":"2026-10-22T14:55:00Z","v":10756,"vw":69.257031},{"c":69.37,"h":69.375,"l":69.24,"n":334,"o":69.27,"t":"2026-10-22T15:00:00Z","v":15730,"vw":69.28598},{"c":69.395,"h":69.4294,"l":69.37,"n":171,"o":69.37,"t":"2026-10-22T15:05:00Z","v":5732,"vw":69.393243},{"c":69.5,"h":69.535,"l":69.37,"n":377,"o":69.37,"t":"2026-10-22T15:10:00Z","v":44555,"vw":69.41967},{"c":69.48,"h":69.48,"l":69.35,"n":303,"o":69.48,"t":"2026-10-22T15:15:00Z","v":10175,"vw":69.427502},{"c":69.32,"h":69.485,"l":69.32,"n":258,"o":69.485,"t":"2026-10-22T15:20:00Z","v":12882,"vw":69.401826},{"c":69.45,"h":69.45,"l":69.31,"n":235,"o":69.34,"t":"2026-10-22T15:25:00Z","v":9691,"vw":69.362543},{"c":69.665,"h":69.665,"l":69.46,"n":280,"o":69.48,"t":"2026-10-22T15:30:00Z","v":12264,"vw":69.539777},{"c":69.6,"h":69.67,"l":69.6,"n":200,"o":69.67,"t":"2026-10-22T15:35:00Z","v":6276,"vw":69.628924},{"c":69.52,"h":69.625,"l":69.52,"n":370,"o":69.61,"t":"2026-10-22T15:40:00Z","v":20429,"vw":69.580784},{"c":69.5,"h":69.585,"l":69.46,"n":383,"o":69.55,"t":"2026-10-22T15:45:00Z","v":14672,"vw":69.512485},{"c":69.4,"h":69.6,"l":69.4,"n":271,"o":69.505,"t":"2026-10-22T15:50:00Z","v":9914,"vw":69.524672},{"c":69.51,"h":69.595,"l":69.4,"n":409,"o":69.43,"t":"2026-10-22T15:55:00Z","v":16830,"vw":69.511445},{"c":69.53,"h":69.54,"l":69.47,"n":304,"o":69.495,"t":"2026-10-22T16:00:00Z","v":11634,"vw":69.505857},{"c":69.45,"h":69.54,"l":69.45,"n":363,"o":69.54,"t":"2026-10-22T16:05:00Z","v":15796,"vw":69.503517},{"c":69.255,"h":69.43,"l":69.22,"n":300,"o":69.43,"t":"2026-10-22T16:10:00Z","v":17355,"vw":69.384013},{"c":69.18,"h":69.26,"l":69.14,"n":582,"o":69.255,"t":"2026-10-22T16:15:00Z","v":46149,"vw":69.207808},{"c":69.055,"h":69.22,"l":69.01,"n":261,"o":69.15,"t":"2026-10-22T16:20:00Z","v":14144,"vw":69.083003},{"c":69.12,"h":69.21,"l":69.08,"n":214,"o":69.09,"t":"2026-10-22T16:25:00Z","v":8672,"vw":69.149138},{"c":69.035,"h":69.145,"l":69.01,"n":313,"o":69.145,"t":"2026-10-22T16:30:00Z","v":12948,"vw":69.066687},{"c":68.9,"h":68.98,"l":68.84,"n":274,"o":68.98,"t":"2026-10-22T16:35:00Z","v":11543,"vw":68.894805},{"c":68.835,"h":68.93,"l":68.76,"n":284,"o":68.93,"t":"2026-10-22T16:40:00Z","v":11442,"vw":68.834844},{"c":68.85,"h":68.91,"l":68.75,"n":295,"o":68.835,"t":"2026-10-22T16:45:00Z","v":10266,"vw":68.842603},{"c":68.86,"h":68.89,"l":68.79,"n":212,"o":68.82,"t":"2026-10-22T16:50:00Z","v":5520,"vw":68.857341},{"c":69.14,"h":69.16,"l":68.84,"n":370,"o":68.84,"t":"2026-10-22T16:55:00Z","v":22063,"vw":69.052077},{"c":68.925,"h":69.135,"l":68.88,"n":273,"o":69.135,"t":"2026-10-22T17:00:00Z","v":9064,"vw":69.022919},{"c":69.005,"h":69.03,"l":68.94,"n":315,"o":68.94,"t":"2026-10-22T17:05:00Z","v":13906,"vw":69.005202},{"c":69.065,"h":69.065,"l":68.92,"n":268,"o":68.99,"t":"2026-10-22T17:10:00Z","v":12062,"vw":69.008783},{"c":68.91,"h":69.07,"l":68.9,"n":329,"o":69.07,"t":"2026-10-22T17:15:00Z","v":10799,"vw":69.002565},{"c":68.85,"h":68.96,"l":68.84,"n":370,"o":68.91,"t":"2026-10-22T17:20:00Z","v":16754,"vw":68.893837},{"c":68.93,"h":68.95,"l":68.79,"n":397,"o":68.8279,"t":"2026-10-22T17:25:00Z","v":16668,"vw":68.879254},{"c":69,"h":69.01,"l":68.9,"n":242,"o":68.91,"t":"2026-10-22T17:30:00Z","v":10122,"vw":68.957089},{"c":68.925,"h":69.015,"l":68.88,"n":276,"o":69.005,"t":"2026-10-22T17:35:00Z","v":8296,"vw":68.94857},{"c":68.91,"h":68.925,"l":68.88,"n":211,"o":68.925,"t":"2026-10-22T17:40:00Z","v":8364,"vw":68.90377},{"c":68.92,"h":68.945,"l":68.905,"n":213,"o":68.905,"t":"2026-10-22T17:45:00Z","v":5472,"vw":68.925969},{"c":68.88,"h":68.93,"l":68.88,"n":275,"o":68.91,"t":"2026-10-22T17:50:00Z","v":11266,"vw":68.908392},{"c":68.88,"h":68.94,"l":68.87,"n":285,"o":68.895,"t":"2026-10-22T17:55:00Z","v":8089,"vw":68.902174},{"c":68.91,"h":68.97,"l":68.87,"n":325,"o":68.89,"t":"2026-10-22T18:00:00Z","v":12673,"vw":68.932393},{"c":68.99,"h":68.99,"l":68.925,"n":208,"o":68.925,"t":"2026-10-22T18:05:00Z","v":8308,"vw":68.966669},{"c":69.07,"h":69.08,"l":69.02,"n":383,"o":69.02,"t":"2026-10-22T18:10:00Z","v":18849,"vw":69.05891},{"c":69.055,"h":69.08,"l":69.01,"n":265,"o":69.065,"t":"2026-10-22T18:15:00Z","v":9029,"vw":69.054713},{"c":69.02,"h":69.1,"l":69.015,"n":392,"o":69.07,"t":"2026-10-22T18:20:00Z","v":16722,"vw":69.05825},{"c":69.08,"h":69.135,"l":69.04,"n":285,"o":69.05,"t":"2026-10-22T18:25:00Z","v":7930,"vw":69.079318},{"c":68.92,"h":69.1,"l":68.84,"n":493,"o":69.1,"t":"2026-10-22T18:30:00Z","v":21965,"vw":68.959353},{"c":68.875,"h":68.92,"l":68.87,"n":220,"o":68.9,"t":"2026-10-22T18:35:00Z","v":6515,"vw":68.899917},{"c":68.87,"h":68.88,"l":68.795,"n":373,"o":68.87,"t":"2026-10-22T18:40:00Z","v":12885,"vw":68.849166},{"c":68.82,"h":68.9,"l":68.82,"n":313,"o":68.85,"t":"2026-10-22T18:45:00Z","v":12799,"vw":68.867088},{"c":68.815,"h":68.88,"l":68.815,"n":358,"o":68.855,"t":"2026-10-22T18:50:00Z","v":13900,"vw":68.849955},{"c":68.85,"h":68.89,"l":68.8,"n":354,"o":68.84,"t":"2026-10-22T18:55:00Z","v":12482,"vw":68.852635},{"c":68.89,"h":68.96,"l":68.82,"n":467,"o":68.88,"t":"2026-10-22T19:00:00Z","v":19299,"vw":68.8873},{"c":68.88,"h":68.92,"l":68.79,"n":442,"o":68.885,"t":"2026-10-22T19:05:00Z","v":21123,"vw":68.885678},{"c":68.9,"h":69.01,"l":68.845,"n":577,"o":68.88,"t":"2026-10-22T19:10:00Z","v":35482,"vw":68.929906},{"c":69,"h":69.05,"l":68.91,"n":406,"o":68.93,"t":"2026-10-22T19:15:00Z","v":14963,"vw":69.017188},{"c":69.03,"h":69.06,"l":69,"n":469,"o":69.02,"t":"2026-10-22T19:20:00Z","v":18118,"vw":69.024406},{"c":69.03,"h":69.04,"l":68.97,"n":476,"o":69.04,"t":"2026-10-22T19:25:00Z","v":20584,"vw":68.991497},{"c":69.1,"h":69.11,"l":69.04,"n":768,"o":69.04,"t":"2026-10-22T19:30:00Z","v":38542,"vw":69.08427},{"c":69.19,"h":69.21,"l":69.07,"n":537,"o":69.1,"t":"2026-10-22T19:35:00Z","v":25437,"vw":69.122144},{"c":69.25,"h":69.28,"l":69.18,"n":565,"o":69.195,"t":"2026-10-22T19:40:00Z","v":24562,"vw":69.232659},{"c":69.17,"h":69.26,"l":69.05,"n":1378,"o":69.24,"t":"2026-10-22T19:45:00Z","v":96537,"vw":69.136139},{"c":69.41,"h":69.48,"l":69.17,"n":1035,"o":69.205,"t":"2026-10-22T19:50:00Z","v":78801,"vw":69.361747},{"c":69.39,"h":69.565,"l":69.2,"n":4972,"o":69.41,"t":"2026-10-22T19:55:00Z","v":389386,"vw":69.382638},{"c":69.42,"h":69.42,"l":69.42,"n":62,"o":69.42,"t":"2026-10-22T20:00:00Z","v":370950,"vw":69.42}],"history":[{"c":55.05,"h":55.55,"l":54.965,"n":10886,"o":55.35,"t":"2024-10-21T04:00:00Z","v":566394,"vw":55.111283},{"c":54.7,"h":55.2,"l":54.69,"n":9225,"o":55,"t":"2024-10-22T04:00:00Z","v":565699,"vw":54.8366},{"c":54.45,"h":54.79,"l":54.38,"n":14405,"o":54.56,"t":"2024-10-23T04:00:00Z","v":807138,"vw":54.518347},{"c":54.57,"h":54.849,"l":54.12,"n":16443,"o":54.44,"t":"2024-10-24T04:00:00Z","v":1705865,"vw":54.444218},{"c":55.43,"h":55.57,"l":54.46,"n":16239,"o":54.71,"t":"2024-10-25T04:00:00Z","v":1098420,"vw":55.406986},{"c":55.46,"h":55.8,"l":55.09,"n":13652,"o":55.65,"t":"2024-10-28T04:00:00Z","v":740652,"vw":55.3677},{"c":56.02,"h":56.46,"l":55.35,"n":11133,"o":55.4,"t":"2024-10-29T04:00:00Z","v":583275,"vw":56.095657},{"c":55.9,"h":56.64,"l":55.85,"n":14116,"o":56.09,"t":"2024-10-30T04:00:00Z","v":941143,"vw":56.104261},{"c":55.84,"h":56.54,"l":55.59,"n":15083,"o":55.86,"t":"2024-10-31T04:00:00Z","v":921028,"vw":55.946136},{"c":56.83,"h":57.08,"l":56.095,"n":24219,"o":56.13,"t":"2024-11-01T04:00:00Z","v":1603870,"vw":56.771375},{"c":52.45,"h":56,"l":52.17,"n":34604,"o":55.12,"t":"2024-11-04T05:00:00Z","v":2737698,"vw":52.830199},{"c":53.25,"h":53.89,"l":52.66,"n":22326,"o":53.04,"t":"2024-11-05T05:00:00Z","v":1820962,"vw":53.183804},{"c":55.94,"h":56.12,"l":54.4578,"n":25735,"o":54.8,"t":"2024-11-06T05:00:00Z","v":1941404,"vw":55.724412},{"c":55.8,"h":56.1799,"l":55.1,"n":25025,"o":55.94,"t":"2024-11-07T05:00:00Z","v":1842003,"vw":55.532109},{"c":56.28,"h":56.675,"l":55.37,"n":19670,"o":55.62,"t":"2024-11-08T05:00:00Z","v":1310521,"vw":56.301494},{"c":54.87,"h":56.56,"l":54.14,"n":19220,"o":56.56,"t":"2024-11-11T05:00:00Z","v":1139835,"vw":55.149609},{"c":55.18,"h":55.4,"l":54.61,"n":16466,"o":54.7,"t":"2024-11-12T05:00:00Z","v":1151332,"vw":55.091106},{"c":54.52,"h":55.255,"l":54.35,"n":16217,"o":55.17,"t":"2024-11-13T05:00:00Z","v":1174640,"vw":54.670114},{"c":54.22,"h":55.04,"l":54.17,"n":19809,"o":54.56,"t":"2024-11-14T05:00:00Z","v":1227916,"vw":54.407429},{"c":52.46,"h":54.18,"l":52.44,"n":21551,"o":54.08,"t":"2024-11-15T05:00:00Z","v":1492826,"vw":52.739719},{"c":52.52,"h":53.07,"l":52.2743,"n":16324,"o":52.42,"t":"2024-11-18T05:00:00Z","v":1193121,"vw":52.552954},{"c":52.11,"h":52.385,"l":51.84,"n":17334,"o":52.14,"t":"2024-11-19T05:00:00Z","v":1240250,"vw":52.155602},{"c":52.01,"h":52.285,"l":51.59,"n":21723,"o":52.25,"t":"2024-11-20T05:00:00Z","v":1476378,"vw":51.886327},{"c":53.25,"h":53.35,"l":51.9,"n":20095,"o":52.15,"t":"2024-11-21T05:00:00Z","v":1673667,"vw":52.880359},{"c":54.16,"h":54.41,"l":53.21,"n":19168,"o":53.37,"t":"2024-11-22T05:00:00Z","v":2490846,"vw":54.064115},{"c":55.07,"h":55.21,"l":54.35,"n":18470,"o":54.5,"t":"2024-11-25T05:00:00Z","v":1754075,"vw":54.944134},{"c":54.66,"h":55.46,"l":54.57,"n":17225,"o":55.18,"t":"2024-11-26T05:00:00Z","v":1534152,"vw":54.863858},{"c":54.38,"h":55.31,"l":53.83,"n":13885,"o":54.91,"t":"2024-11-27T05:00:00Z","v":1001072,"vw":54.375541},{"c":54.26,"h":54.74,"l":54.1,"n":8467,"o":54.35,"t":"2024-11-29T05:00:00Z","v":696539,"vw":54.303843},{"c":54.18,"h":54.48,"l":53.63,"n":16387,"o":54.07,"t":"2024-12-02T05:00:00Z","v":1201704,"vw":54.103988},{"c":53.94,"h":54.55,"l":53.57,"n":17401,"o":54.16,"t":"2024-12-03T05:00:00Z","v":2138771,"vw":54.0671},{"c":54.6,"h":54.62,"l":53.36,"n":17919,"o":53.83,"t":"2024-12-04T05:00:00Z","v":1388875,"vw":54.269293},{"c":54.81,"h":55.2,"l":54.46,"n":16358,"o":54.46,"t":"2024-12-05T05:00:00Z","v":889669,"vw":54.872491},{"c":56.23,"h":56.32,"l":54.82,"n":19109,"o":55.13,"t":"2024-12-06T05:00:00Z","v":1391229,"vw":55.809345},{"c":56.8,"h":58.16,"l":56.33,"n":21283,"o":56.33,"t":"2024-12-09T05:00:00Z","v":1482642,"vw":57.047606},{"c":55.18,"h":56.99,"l":55.11,"n":20855,"o":56.74,"t":"2024-12-10T05:00:00Z","v":1260430,"vw":55.684019},{"c":55.17,"h":55.66,"l":54.86,"n":18134,"o":55.26,"t":"2024-12-11T05:00:00Z","v":1443754,"vw":55.102779},{"c":55.31,"h":55.45,"l":54.57,"n":19022,"o":55.17,"t":"2024-12-12T05:00:00Z","v":1112181,"vw":55.193901},{"c":55.07,"h":55.44,"l":54.71,"n":16423,"o":55.2,"t":"2024-12-13T05:00:00Z","v":973607,"vw":55.053828},{"c":55.59,"h":56.12,"l":54.89,"n":18114,"o":55.29,"t":"2024-12-16T05:00:00Z","v":2750256,"vw":55.666548},{"c":54.57,"h":55.825,"l":54.53,"n":19408,"o":55.44,"t":"2024-12-17T05:00:00Z","v":1147303,"vw":54.832209},{"c":53.1,"h":55.4,"l":52.98,"n":17693,"o":54.75,"t":"2024-12-18T05:00:00Z","v":1442701,"vw":54.046657},{"c":53.27,"h":54.24,"l":53.21,"n":18229,"o":53.46,"t":"2024-12-19T05:00:00Z","v":1222917,"vw":53.519309},{"c":52.87,"h":53.83,"l":52.75,"n":24889,"o":52.87,"t":"2024-12-20T05:00:00Z","v":3377652,"vw":53.035358},{"c":52.92,"h":53.12,"l":52.43,"n":16286,"o":52.72,"t":"2024-12-23T05:00:00Z","v":933061,"vw":52.870888},{"c":53.37,"h":53.43,"l":52.65,"n":10055,"o":52.95,"t":"2024-12-24T05:00:00Z","v":535404,"vw":53.276007},{"c":53.58,"h":53.745,"l":52.96,"n":13677,"o":53.15,"t":"2024-12-26T05:00:00Z","v":710285,"vw":53.547477},{"c":53.19,"h":53.56,"l":52.93,"n":15120,"o":53.2,"t":"2024-12-27T05:00:00Z","v":609402,"vw":53.166436},{"c":52.46,"h":52.83,"l":52.01,"n":17749,"o":52.83,"t":"2024-12-30T05:00:00Z","v":997663,"vw":52.48166},{"c":52.05,"h":53.1,"l":52.03,"n":18056,"o":52.66,"t":"2024-12-31T05:00:00Z","v":1249911,"vw":52.308343},{"c":52.31,"h":52.78,"l":51.59,"n":19799,"o":52.65,"t":"2025-01-02T05:00:00Z","v":1392791,"vw":52.071212},{"c":52.89,"h":53.055,"l":52.105,"n":18848,"o":52.33,"t":"2025-01-03T05:00:00Z","v":972811,"vw":52.800264},{"c":52.67,"h":53.415,"l":52.57,"n":13138,"o":52.99,"t":"2025-01-06T05:00:00Z","v":868418,"vw":52.891324},{"c":52.16,"h":53.21,"l":52.02,"n":19741,"o":52.77,"t":"2025-01-07T05:00:00Z","v":1475250,"vw":52.340096},{"c":51.95,"h":51.99,"l":51.19,"n":18880,"o":51.99,"t":"2025-01-08T05:00:00Z","v":1027616,"vw":51.833536},{"c":50.8,"h":51.76,"l":50.7,"n":22418,"o":51.15,"t":"2025-01-10T05:00:00Z","v":1854125,"vw":51.041198},{"c":50.91,"h":51.005,"l":50.32,"n":19471,"o":50.4,"t":"2025-01-13T05:00:00Z","v":1414203,"vw":50.753531},{"c":51.61,"h":51.855,"l":51.01,"n":19025,"o":51.01,"t":"2025-01-14T05:00:00Z","v":1045921,"vw":51.560258},{"c":52.1,"h":52.7,"l":51.82,"n":19965,"o":52.08,"t":"2025-01-15T05:00:00Z","v":1852856,"vw":52.231459},{"c":51.92,"h":52.35,"l":51.84,"n":16808,"o":52.33,"t":"2025-01-16T05:00:00Z","v":1382468,"vw":52.019321},{"c":51.86,"h":52.4,"l":51.8,"n":12402,"o":52.3,"t":"2025-01-17T05:00:00Z","v":917093,"vw":51.951128},{"c":52.58,"h":53.04,"l":52.13,"n":21431,"o":52.15,"t":"2025-01-21T05:00:00Z","v":1650781,"vw":52.667099},{"c":53,"h":53.3,"l":52.67,"n":29979,"o":52.92,"t":"2025-01-22T05:00:00Z","v":2177877,"vw":53.011771},{"c":53.5,"h":53.55,"l":52.78,"n":18000,"o":52.95,"t":"2025-01-23T05:00:00Z","v":1393441,"vw":53.363272},{"c":53.68,"h":53.72,"l":53.12,"n":14310,"o":53.6,"t":"2025-01-24T05:00:00Z","v":1025119,"vw":53.526726},{"c":53.96,"h":54.03,"l":53.0855,"n":17295,"o":53.22,"t":"2025-01-27T05:00:00Z","v":1159642,"vw":53.816701},{"c":54.26,"h":54.64,"l":53.915,"n":19468,"o":53.95,"t":"2025-01-28T05:00:00Z","v":1338660,"vw":54.356352},{"c":53.97,"h":54.795,"l":53.85,"n":16009,"o":54.25,"t":"2025-01-29T05:00:00Z","v":1110802,"vw":54.211919},{"c":54.07,"h":54.55,"l":53.63,"n":19710,"o":54.07,"t":"2025-01-30T05:00:00Z","v":1255500,"vw":54.146153},{"c":54.3,"h":54.57,"l":54.03,"n":28004,"o":54.15,"t":"2025-01-31T05:00:00Z","v":3111225,"vw":54.341285},{"c":54.87,"h":55.41,"l":53.39,"n":31681,"o":53.51,"t":"2025-02-03T05:00:00Z","v":2490770,"vw":54.829247},{"c":55.89,"h":56.105,"l":54.8,"n":35184,"o":55.08,"t":"2025-02-04T05:00:00Z","v":2796804,"vw":55.785429},{"c":49.23,"h":53.56,"l":48.35,"n":68305,"o":53.25,"t":"2025-02-05T05:00:00Z","v":5552762,"vw":49.548758},{"c":49.2,"h":49.67,"l":48.06,"n":39197,"o":49.65,"t":"2025-02-06T05:00:00Z","v":3157035,"vw":48.863604},{"c":48.84,"h":49.37,"l":48.245,"n":30018,"o":49.35,"t":"2025-02-07T05:00:00Z","v":2046451,"vw":48.692127},{"c":49.26,"h":49.44,"l":48.5,"n":27272,"o":48.94,"t":"2025-02-10T05:00:00Z","v":2194303,"vw":49.103131},{"c":49.56,"h":49.635,"l":48.68,"n":24467,"o":48.91,"t":"2025-02-11T05:00:00Z","v":1679753,"vw":49.322709},{"c":50.4,"h":50.41,"l":49.1,"n":22862,"o":49.21,"t":"2025-02-12T05:00:00Z","v":1678415,"vw":50.015173},{"c":50.75,"h":50.77,"l":50.16,"n":20546,"o":50.35,"t":"2025-02-13T05:00:00Z","v":1445069,"vw":50.545042},{"c":49.75,"h":50.9,"l":49.49,"n":24602,"o":50.9,"t":"2025-02-14T05:00:00Z","v":2064697,"vw":49.796069},{"c":49.19,"h":50.2,"l":48.66,"n":20930,"o":49.91,"t":"2025-02-18T05:00:00Z","v":1489824,"vw":49.062723},{"c":49.41,"h":49.74,"l":49.02,"n":26356,"o":49.43,"t":"2025-02-19T05:00:00Z","v":2153734,"vw":49.471288},{"c":48.76,"h":49.44,"l":48.222,"n":21655,"o":49.3,"t":"2025-02-20T05:00:00Z","v":1512461,"vw":48.652878},{"c":48.03,"h":48.99,"l":47.77,"n":26060,"o":48.94,"t":"2025-02-21T05:00:00Z","v":2138082,"vw":48.110913},{"c":48.04,"h":48.445,"l":47.74,"n":22359,"o":48.15,"t":"2025-02-24T05:00:00Z","v":1588995,"vw":48.131382},{"c":47.88,"h":48.215,"l":47.55,"n":23736,"o":48,"t":"2025-02-25T05:00:00Z","v":1727357,"vw":47.835605},{"c":47.74,"h":48.82,"l":47.56,"n":21415,"o":47.96,"t":"2025-02-26T05:00:00Z","v":1781689,"vw":47.928174},{"c":47.88,"h":48.3,"l":47.71,"n":25496,"o":47.76,"t":"2025-02-27T05:00:00Z","v":2456472,"vw":47.950634},{"c":48.09,"h":48.1,"l":47.29,"n":23957,"o":47.83,"t":"2025-02-28T05:00:00Z","v":2184095,"vw":47.847005},{"c":47.07,"h":48.26,"l":46.88,"n":31144,"o":48,"t":"2025-03-03T05:00:00Z","v":2785351,"vw":47.311834},{"c":46.9,"h":47.5,"l":46.18,"n":27077,"o":46.83,"t":"2025-03-04T05:00:00Z","v":2351338,"vw":47.018382},{"c":46.92,"h":47.24,"l":46.56,"n":17512,"o":46.93,"t":"2025-03-05T05:00:00Z","v":1486905,"vw":46.88846},{"c":47.37,"h":47.68,"l":46.49,"n":28715,"o":46.6,"t":"2025-03-06T05:00:00Z","v":2737080,"vw":47.252016},{"c":49.22,"h":49.39,"l":47.22,"n":26170,"o":47.28,"t":"2025-03-07T05:00:00Z","v":1970794,"vw":48.888228},{"c":49.71,"h":50.15,"l":48.96,"n":26679,"o":48.96,"t":"2025-03-10T04:00:00Z","v":2169128,"vw":49.755325},{"c":48.76,"h":49.82,"l":48.52,"n":24178,"o":49.6,"t":"2025-03-11T04:00:00Z","v":1691120,"vw":48.857036},{"c":47.91,"h":48.955,"l":46.97,"n":36613,"o":48.73,"t":"2025-03-12T04:00:00Z","v":2811725,"vw":47.715113},{"c":47.82,"h":48.75,"l":47.65,"n":24427,"o":47.87,"t":"2025-03-13T04:00:00Z","v":1441475,"vw":48.068653},{"c":48.89,"h":48.945,"l":47.83,"n":19125,"o":47.93,"t":"2025-03-14T04:00:00Z","v":1233387,"vw":48.722629},{"c":48.56,"h":49.66,"l":48.46,"n":22902,"o":48.89,"t":"2025-03-17T04:00:00Z","v":1519925,"vw":48.699027},{"c":48.73,"h":48.77,"l":48.075,"n":22236,"o":48.36,"t":"2025-03-18T04:00:00Z","v":1411425,"vw":48.594083},{"c":49.06,"h":49.35,"l":48.76,"n":19029,"o":48.91,"t":"2025-03-19T04:00:00Z","v":1193386,"vw":49.073043},{"c":48.6,"h":49.17,"l":48.51,"n":20632,"o":48.77,"t":"2025-03-20T04:00:00Z","v":1625975,"vw":48.693737},{"c":48.69,"h":48.965,"l":47.99,"n":19361,"o":48.19,"t":"2025-03-21T04:00:00Z","v":4784894,"vw":48.6732},{"c":48.62,"h":49.23,"l":48.5324,"n":18689,"o":49.09,"t":"2025-03-24T04:00:00Z","v":1396536,"vw":48.682674},{"c":49.14,"h":49.235,"l":48.7,"n":19884,"o":48.82,"t":"2025-03-25T04:00:00Z","v":1666273,"vw":49.056782},{"c":49.33,"h":49.86,"l":49.21,"n":23322,"o":49.25,"t":"2025-03-26T04:00:00Z","v":1384301,"vw":49.482634},{"c":48.98,"h":49.82,"l":48.83,"n":22374,"o":49.52,"t":"2025-03-27T04:00:00Z","v":1458683,"vw":49.148933},{"c":48.99,"h":49.13,"l":48.71,"n":19386,"o":49.09,"t":"2025-03-28T04:00:00Z","v":1237064,"vw":48.9244},{"c":49.6,"h":49.845,"l":48.725,"n":20592,"o":48.85,"t":"2025-03-31T04:00:00Z","v":1604591,"vw":49.553275},{"c":50.15,"h":50.35,"l":49.4,"n":28053,"o":49.43,"t":"2025-04-01T04:00:00Z","v":1803311,"vw":50.027806},{"c":49.6,"h":50.05,"l":49.22,"n":21899,"o":49.79,"t":"2025-04-02T04:00:00Z","v":1205896,"vw":49.544305},{"c":48.75,"h":49.31,"l":48.48,"n":30636,"o":48.97,"t":"2025-04-03T04:00:00Z","v":1859179,"vw":48.896036},{"c":47.43,"h":48.35,"l":46.99,"n":36574,"o":47.57,"t":"2025-04-04T04:00:00Z","v":2467031,"vw":47.510807},{"c":45.87,"h":48.31,"l":45.57,"n":34384,"o":46.86,"t":"2025-04-07T04:00:00Z","v":2765410,"vw":46.105527},{"c":45.37,"h":47.265,"l":45.04,"n":30989,"o":46.95,"t":"2025-04-08T04:00:00Z","v":2147892,"vw":45.797709},{"c":48.38,"h":48.93,"l":44.83,"n":32741,"o":45,"t":"2025-04-09T04:00:00Z","v":2301907,"vw":47.575077},{"c":47.87,"h":48.31,"l":46.71,"n":23686,"o":47.99,"t":"2025-04-10T04:00:00Z","v":1576655,"vw":47.752727},{"c":48.48,"h":48.655,"l":47.52,"n":20758,"o":48,"t":"2025-04-11T04:00:00Z","v":1353154,"vw":48.287402},{"c":48.49,"h":49,"l":48.23,"n":16779,"o":48.85,"t":"2025-04-14T04:00:00Z","v":1224401,"vw":48.533306},{"c":48.76,"h":49.05,"l":48.24,"n":18276,"o":48.71,"t":"2025-04-15T04:00:00Z","v":1112674,"vw":48.692648},{"c":48.8,"h":49.36,"l":48.43,"n":21709,"o":48.58,"t":"2025-04-16T04:00:00Z","v":1431729,"vw":48.872988},{"c":49.27,"h":49.41,"l":48.675,"n":18057,"o":48.77,"t":"2025-04-17T04:00:00Z","v":1480570,"vw":49.220571},{"c":48.86,"h":49.25,"l":48.52,"n":22417,"o":49.08,"t":"2025-04-21T04:00:00Z","v":1455832,"vw":48.835101},{"c":50.12,"h":50.21,"l":49.03,"n":21163,"o":49.24,"t":"2025-04-22T04:00:00Z","v":1831884,"vw":49.871089},{"c":50.44,"h":51.605,"l":50.19,"n":28355,"o":50.67,"t":"2025-04-23T04:00:00Z","v":1905903,"vw":50.646213},{"c":50.61,"h":50.84,"l":50.215,"n":17957,"o":50.27,"t":"2025-04-24T04:00:00Z","v":1311789,"vw":50.582544},{"c":51.21,"h":51.28,"l":50.17,"n":16155,"o":50.61,"t":"2025-04-25T04:00:00Z","v":1182948,"vw":51.087412},{"c":51.38,"h":51.72,"l":50.78,"n":20006,"o":51.35,"t":"2025-04-28T04:00:00Z","v":1382459,"vw":51.353938},{"c":51.62,"h":51.83,"l":51.04,"n":20002,"o":51.11,"t":"2025-04-29T04:00:00Z","v":1525291,"vw":51.581133},{"c":52.06,"h":52.09,"l":51,"n":23944,"o":51.57,"t":"2025-04-30T04:00:00Z","v":1697965,"vw":51.811627},{"c":51.76,"h":52.5,"l":51.54,"n":20859,"o":52.03,"t":"2025-05-01T04:00:00Z","v":1396108,"vw":51.918016},{"c":52.31,"h":52.63,"l":52.105,"n":22831,"o":52.28,"t":"2025-05-02T04:00:00Z","v":1653213,"vw":52.35841},{"c":52.27,"h":52.55,"l":51.71,"n":27926,"o":52.01,"t":"2025-05-05T04:00:00Z","v":2331428,"vw":52.298566},{"c":52.66,"h":52.91,"l":52.025,"n":34622,"o":52.23,"t":"2025-05-06T04:00:00Z","v":3124451,"vw":52.619432},{"c":52.64,"h":53.35,"l":51.31,"n":42690,"o":52.09,"t":"2025-05-07T04:00:00Z","v":3226555,"vw":52.472259},{"c":52.61,"h":53.17,"l":52.27,"n":24289,"o":53.03,"t":"2025-05-08T04:00:00Z","v":1662780,"vw":52.673617},{"c":53.6,"h":53.81,"l":52.555,"n":28921,"o":52.85,"t":"2025-05-09T04:00:00Z","v":1849343,"vw":53.459705},{"c":54.24,"h":54.73,"l":53.55,"n":23804,"o":54.71,"t":"2025-05-12T04:00:00Z","v":1793543,"vw":54.238724},{"c":54.69,"h":54.92,"l":53.96,"n":21723,"o":54.24,"t":"2025-05-13T04:00:00Z","v":1320365,"vw":54.649451},{"c":55.04,"h":55.12,"l":54.46,"n":20559,"o":54.62,"t":"2025-05-14T04:00:00Z","v":1088351,"vw":54.937177},{"c":55.55,"h":55.59,"l":54.825,"n":19736,"o":55.11,"t":"2025-05-15T04:00:00Z","v":1187667,"vw":55.461986},{"c":55.95,"h":56.01,"l":55.365,"n":17260,"o":55.76,"t":"2025-05-16T04:00:00Z","v":1108805,"vw":55.85194},{"c":55.26,"h":55.92,"l":55.08,"n":22121,"o":55.53,"t":"2025-05-19T04:00:00Z","v":2162788,"vw":55.305346},{"c":55.37,"h":55.41,"l":54.77,"n":17014,"o":54.96,"t":"2025-05-20T04:00:00Z","v":1204549,"vw":55.277713},{"c":54.79,"h":55.31,"l":54.73,"n":18264,"o":55.2,"t":"2025-05-21T04:00:00Z","v":1244625,"vw":54.92015},{"c":54.89,"h":55.02,"l":54.47,"n":19555,"o":54.83,"t":"2025-05-22T04:00:00Z","v":1443613,"vw":54.817149},{"c":55.41,"h":55.45,"l":54.42,"n":12316,"o":54.53,"t":"2025-05-23T04:00:00Z","v":924581,"vw":55.255928},{"c":55.45,"h":55.91,"l":55.265,"n":19726,"o":55.65,"t":"2025-05-27T04:00:00Z","v":1992293,"vw":55.470819},{"c":55.44,"h":55.66,"l":55.17,"n":15804,"o":55.48,"t":"2025-05-28T04:00:00Z","v":1018627,"vw":55.401143},{"c":56.5,"h":57.28,"l":55.79,"n":32647,"o":57,"t":"2025-05-29T04:00:00Z","v":2603816,"vw":56.218222},{"c":57.12,"h":57.28,"l":56.33,"n":32874,"o":56.63,"t":"2025-05-30T04:00:00Z","v":2143925,"vw":56.970868},{"c":56.99,"h":57.18,"l":56.31,"n":21368,"o":56.88,"t":"2025-06-02T04:00:00Z","v":1273329,"vw":56.956992},{"c":56.05,"h":56.85,"l":55.95,"n":24000,"o":56.85,"t":"2025-06-03T04:00:00Z","v":1535196,"vw":56.148156},{"c":55.83,"h":56.23,"l":55.785,"n":18388,"o":56.05,"t":"2025-06-04T04:00:00Z","v":1222566,"vw":55.924946},{"c":55.75,"h":56.15,"l":55.64,"n":12558,"o":55.84,"t":"2025-06-05T04:00:00Z","v":872856,"vw":55.809668},{"c":55.82,"h":56.215,"l":55.34,"n":14942,"o":55.94,"t":"2025-06-06T04:00:00Z","v":742256,"vw":55.740217},{"c":55.64,"h":55.97,"l":55.59,"n":18076,"o":55.71,"t":"2025-06-09T04:00:00Z","v":1031575,"vw":55.722219},{"c":55.33,"h":55.615,"l":54.93,"n":18051,"o":55.57,"t":"2025-06-10T04:00:00Z","v":989495,"vw":55.26879},{"c":55.73,"h":55.8,"l":55.04,"n":24849,"o":55.35,"t":"2025-06-11T04:00:00Z","v":1489941,"vw":55.627465},{"c":55.59,"h":55.74,"l":55.29,"n":19660,"o":55.59,"t":"2025-06-12T04:00:00Z","v":1038253,"vw":55.525795},{"c":55.62,"h":55.79,"l":55.32,"n":15692,"o":55.33,"t":"2025-06-13T04:00:00Z","v":888300,"vw":55.583148},{"c":56.03,"h":56.27,"l":55.63,"n":21463,"o":55.78,"t":"2025-06-16T04:00:00Z","v":1298825,"vw":56.023595},{"c":53.8,"h":55.79,"l":52.81,"n":36643,"o":55.76,"t":"2025-06-17T04:00:00Z","v":2620188,"vw":53.697639},{"c":54.05,"h":54.43,"l":53.66,"n":23324,"o":53.88,"t":"2025-06-18T04:00:00Z","v":1758759,"vw":54.075838},{"c":54.49,"h":55.06,"l":54.14,"n":17040,"o":54.34,"t":"2025-06-20T04:00:00Z","v":1764455,"vw":54.404633},{"c":54.72,"h":54.79,"l":54.07,"n":20147,"o":54.52,"t":"2025-06-23T04:00:00Z","v":1131405,"vw":54.602065},{"c":54.76,"h":55.08,"l":54.29,"n":23474,"o":54.92,"t":"2025-06-24T04:00:00Z","v":1941384,"vw":54.770034},{"c":55.29,"h":55.42,"l":54.48,"n":18936,"o":54.73,"t":"2025-06-25T04:00:00Z","v":1157788,"vw":55.188408},{"c":55.87,"h":55.9,"l":55.105,"n":20076,"o":55.25,"t":"2025-06-26T04:00:00Z","v":1489489,"vw":55.691775},{"c":55.61,"h":56,"l":54.87,"n":26328,"o":56,"t":"2025-06-27T04:00:00Z","v":2364795,"vw":55.561668},{"c":55.98,"h":56.19,"l":55.34,"n":21568,"o":55.75,"t":"2025-06-30T04:00:00Z","v":1397635,"vw":55.909835},{"c":56.37,"h":56.68,"l":55.86,"n":24766,"o":56.16,"t":"2025-07-01T04:00:00Z","v":1451044,"vw":56.349107},{"c":56.54,"h":57,"l":56.3,"n":25935,"o":56.4,"t":"2025-07-02T04:00:00Z","v":1933590,"vw":56.566427},{"c":57.12,"h":57.34,"l":56.24,"n":12433,"o":56.34,"t":"2025-07-03T04:00:00Z","v":739674,"vw":57.04623},{"c":56.5,"h":57.31,"l":56,"n":23621,"o":57.1,"t":"2025-07-07T04:00:00Z","v":1698819,"vw":56.486888},{"c":56.41,"h":56.96,"l":56.2,"n":22355,"o":56.54,"t":"2025-07-08T04:00:00Z","v":1830169,"vw":56.42912},{"c":55.84,"h":56.5,"l":55.715,"n":20240,"o":55.81,"t":"2025-07-09T04:00:00Z","v":1571293,"vw":55.922661},{"c":56.38,"h":56.61,"l":55.8001,"n":19338,"o":56.11,"t":"2025-07-10T04:00:00Z","v":1163336,"vw":56.367322},{"c":55.96,"h":56.385,"l":55.79,"n":19753,"o":56.28,"t":"2025-07-11T04:00:00Z","v":1165693,"vw":55.977785},{"c":56.18,"h":56.3,"l":55.76,"n":16294,"o":55.76,"t":"2025-07-14T04:00:00Z","v":1082293,"vw":56.17029},{"c":54.37,"h":56.35,"l":54.335,"n":24377,"o":56.2,"t":"2025-07-15T04:00:00Z","v":1639627,"vw":54.705624},{"c":53.87,"h":54.735,"l":53.535,"n":26564,"o":54.52,"t":"2025-07-16T04:00:00Z","v":2188370,"vw":53.993743},{"c":53.85,"h":54.28,"l":52.87,"n":32899,"o":53.54,"t":"2025-07-17T04:00:00Z","v":2614394,"vw":53.74389},{"c":53.3,"h":54.08,"l":53.255,"n":24873,"o":53.92,"t":"2025-07-18T04:00:00Z","v":2168720,"vw":53.47849},{"c":53.27,"h":53.64,"l":52.68,"n":23546,"o":53.28,"t":"2025-07-21T04:00:00Z","v":2749327,"vw":53.369269},{"c":53.45,"h":54.045,"l":53.21,"n":23212,"o":53.29,"t":"2025-07-22T04:00:00Z","v":1538859,"vw":53.63462},{"c":52.81,"h":53.56,"l":52.6,"n":22278,"o":53.22,"t":"2025-07-23T04:00:00Z","v":1576149,"vw":52.8244},{"c":52.85,"h":52.875,"l":52.21,"n":23992,"o":52.65,"t":"2025-07-24T04:00:00Z","v":2390516,"vw":52.686022},{"c":52.62,"h":52.79,"l":52.29,"n":19227,"o":52.54,"t":"2025-07-25T04:00:00Z","v":1336843,"vw":52.611643},{"c":52.04,"h":52.715,"l":51.9,"n":22216,"o":52.5,"t":"2025-07-28T04:00:00Z","v":2065973,"vw":52.088785},{"c":52,"h":52.44,"l":51.71,"n":19149,"o":52.36,"t":"2025-07-29T04:00:00Z","v":1331024,"vw":51.988984},{"c":51.43,"h":52.85,"l":51.28,"n":26581,"o":52.52,"t":"2025-07-30T04:00:00Z","v":1951317,"vw":51.699336},{"c":51.89,"h":52.255,"l":51.03,"n":27936,"o":51.2,"t":"2025-07-31T04:00:00Z","v":1905386,"vw":51.920226},{"c":52.29,"h":52.3,"l":51.56,"n":27687,"o":51.88,"t":"2025-08-01T04:00:00Z","v":1987573,"vw":52.089255},{"c":53.75,"h":53.89,"l":52.425,"n":30864,"o":52.47,"t":"2025-08-04T04:00:00Z","v":2326698,"vw":53.640093},{"c":53.62,"h":54.18,"l":53.48,"n":42206,"o":53.78,"t":"2025-08-05T04:00:00Z","v":3568627,"vw":53.757048},{"c":61.95,"h":62.15,"l":56.86,"n":79552,"o":57.25,"t":"2025-08-06T04:00:00Z","v":6976503,"vw":60.885399},{"c":58.19,"h":62.24,"l":57.51,"n":56876,"o":62,"t":"2025-08-07T04:00:00Z","v":4174828,"vw":59.053395},{"c":57.49,"h":58.81,"l":57.4,"n":32542,"o":58.32,"t":"2025-08-08T04:00:00Z","v":2359150,"vw":57.79331},{"c":57.61,"h":58.31,"l":57.12,"n":28802,"o":57.69,"t":"2025-08-11T04:00:00Z","v":2279308,"vw":57.558767},{"c":58.01,"h":58.25,"l":57.06,"n":23712,"o":57.83,"t":"2025-08-12T04:00:00Z","v":1598679,"vw":57.938387},{"c":60.62,"h":61.115,"l":57.985,"n":35836,"o":58.14,"t":"2025-08-13T04:00:00Z","v":2769024,"vw":60.318451},{"c":60.13,"h":60.67,"l":59.85,"n":24211,"o":60.3,"t":"2025-08-14T04:00:00Z","v":1455759,"vw":60.269174},{"c":60.16,"h":60.65,"l":59.895,"n":22911,"o":60.09,"t":"2025-08-15T04:00:00Z","v":1649764,"vw":60.166407},{"c":59.28,"h":60.24,"l":59.16,"n":26639,"o":60.23,"t":"2025-08-18T04:00:00Z","v":2001838,"vw":59.455539},{"c":59.69,"h":59.75,"l":59.17,"n":21577,"o":59.49,"t":"2025-08-19T04:00:00Z","v":1258571,"vw":59.622276},{"c":59.91,"h":60.12,"l":59.37,"n":21595,"o":59.99,"t":"2025-08-20T04:00:00Z","v":1557502,"vw":59.750984},{"c":59.65,"h":59.85,"l":59.23,"n":21276,"o":59.6,"t":"2025-08-21T04:00:00Z","v":1415132,"vw":59.656197},{"c":59.79,"h":60.46,"l":59.63,"n":22181,"o":59.63,"t":"2025-08-22T04:00:00Z","v":1411033,"vw":59.88933},{"c":59.56,"h":60.09,"l":59.39,"n":20358,"o":59.85,"t":"2025-08-25T04:00:00Z","v":1353372,"vw":59.6206},{"c":59.45,"h":60.3,"l":59.31,"n":18113,"o":59.69,"t":"2025-08-26T04:00:00Z","v":1298237,"vw":59.504422},{"c":59.83,"h":60.035,"l":59.47,"n":17759,"o":59.47,"t":"2025-08-27T04:00:00Z","v":1033921,"vw":59.852327},{"c":59.74,"h":60.04,"l":59.32,"n":22077,"o":60.04,"t":"2025-08-28T04:00:00Z","v":1270041,"vw":59.720328},{"c":59.84,"h":60.04,"l":59.5,"n":21179,"o":59.94,"t":"2025-08-29T04:00:00Z","v":1581483,"vw":59.788466},{"c":59.13,"h":59.525,"l":58.45,"n":26337,"o":59.38,"t":"2025-09-02T04:00:00Z","v":1629536,"vw":59.012856},{"c":58.83,"h":58.9201,"l":57.8,"n":28837,"o":58.84,"t":"2025-09-03T04:00:00Z","v":2412012,"vw":58.425394},{"c":59.19,"h":59.55,"l":58.89,"n":20679,"o":59.08,"t":"2025-09-04T04:00:00Z","v":1233451,"vw":59.250762},{"c":58.99,"h":59.5,"l":58.73,"n":16985,"o":59.18,"t":"2025-09-05T04:00:00Z","v":667683,"vw":59.02621},{"c":58.83,"h":59.11,"l":58.22,"n":26030,"o":58.8,"t":"2025-09-08T04:00:00Z","v":1433234,"vw":58.890949},{"c":58.24,"h":58.975,"l":57.85,"n":18792,"o":58.81,"t":"2025-09-09T04:00:00Z","v":1219652,"vw":58.146167},{"c":57.57,"h":58.19,"l":57.13,"n":22865,"o":58.14,"t":"2025-09-10T04:00:00Z","v":1221254,"vw":57.503152},{"c":58.54,"h":58.66,"l":57.43,"n":22377,"o":57.43,"t":"2025-09-11T04:00:00Z","v":1355132,"vw":58.377856},{"c":58.93,"h":58.95,"l":58.06,"n":24071,"o":58.77,"t":"2025-09-12T04:00:00Z","v":1372577,"vw":58.741383},{"c":59.24,"h":59.515,"l":58.51,"n":18544,"o":58.82,"t":"2025-09-15T04:00:00Z","v":1047948,"vw":59.218401},{"c":58.31,"h":58.615,"l":57.16,"n":28709,"o":58.47,"t":"2025-09-16T04:00:00Z","v":2074736,"vw":58.119996},{"c":58.48,"h":59.05,"l":58.15,"n":20211,"o":58.4,"t":"2025-09-17T04:00:00Z","v":1031374,"vw":58.570934},{"c":58.48,"h":58.595,"l":57.91,"n":21696,"o":58.3,"t":"2025-09-18T04:00:00Z","v":1629364,"vw":58.419188},{"c":58.41,"h":59.075,"l":58.15,"n":30714,"o":58.21,"t":"2025-09-19T04:00:00Z","v":3517305,"vw":58.534845},{"c":57.76,"h":58.775,"l":57.74,"n":24490,"o":58.35,"t":"2025-09-22T04:00:00Z","v":1668767,"vw":58.05292},{"c":57.95,"h":58.21,"l":57.79,"n":20454,"o":57.91,"t":"2025-09-23T04:00:00Z","v":1467892,"vw":57.978012},{"c":57.39,"h":58.47,"l":57.255,"n":22539,"o":58.05,"t":"2025-09-24T04:00:00Z","v":1915157,"vw":57.611503},{"c":57.81,"h":57.975,"l":57.13,"n":16660,"o":57.13,"t":"2025-09-25T04:00:00Z","v":1007843,"vw":57.752375},{"c":58.19,"h":58.325,"l":57.75,"n":17797,"o":57.94,"t":"2025-09-26T04:00:00Z","v":1000149,"vw":58.069298},{"c":57.36,"h":58.43,"l":57.325,"n":19431,"o":58.43,"t":"2025-09-29T04:00:00Z","v":1196525,"vw":57.50293},{"c":57.4,"h":57.7599,"l":56.8,"n":28912,"o":57.48,"t":"2025-09-30T04:00:00Z","v":2397644,"vw":57.211905},{"c":55.68,"h":57.3,"l":55.66,"n":28506,"o":57.21,"t":"2025-10-01T04:00:00Z","v":1558209,"vw":56.114133},{"c":55.6,"h":55.8,"l":54.915,"n":22265,"o":55.15,"t":"2025-10-02T04:00:00Z","v":1143619,"vw":55.498791},{"c":55.63,"h":56.32,"l":55.42,"n":26057,"o":55.55,"t":"2025-10-03T04:00:00Z","v":1212208,"vw":55.823506},{"c":55.56,"h":55.765,"l":54.51,"n":27410,"o":55.765,"t":"2025-10-06T04:00:00Z","v":1335421,"vw":55.300957},{"c":55.04,"h":55.93,"l":54.955,"n":21740,"o":55.41,"t":"2025-10-07T04:00:00Z","v":1190351,"vw":55.226204},{"c":55.27,"h":55.48,"l":54.99,"n":21407,"o":55.47,"t":"2025-10-08T04:00:00Z","v":1140660,"vw":55.257278},{"c":55.31,"h":55.35,"l":54.69,"n":19475,"o":55.16,"t":"2025-10-09T04:00:00Z","v":1043999,"vw":55.114813},{"c":54.66,"h":55.83,"l":54.45,"n":24147,"o":55.53,"t":"2025-10-10T04:00:00Z","v":1371746,"vw":54.776595},{"c":54.97,"h":55.355,"l":54.32,"n":21784,"o":54.74,"t":"2025-10-13T04:00:00Z","v":1521898,"vw":54.933307},{"c":54.94,"h":55.12,"l":54.1,"n":20400,"o":54.53,"t":"2025-10-14T04:00:00Z","v":1446366,"vw":54.796281},{"c":54.86,"h":55.345,"l":54.43,"n":16056,"o":54.81,"t":"2025-10-15T04:00:00Z","v":1038168,"vw":54.826833},{"c":55.65,"h":55.695,"l":54.57,"n":24827,"o":54.73,"t":"2025-10-16T04:00:00Z","v":1698751,"vw":55.30411},{"c":56.19,"h":56.5,"l":55.85,"n":21571,"o":55.86,"t":"2025-10-17T04:00:00Z","v":1200143,"vw":56.178916},{"c":56.07,"h":56.395,"l":55.69,"n":14895,"o":56.38,"t":"2025-10-20T04:00:00Z","v":807113,"vw":56.126339},{"c":56.46,"h":56.64,"l":55.75,"n":15597,"o":56.15,"t":"2025-10-21T04:00:00Z","v":815016,"vw":56.409267},{"c":57.02,"h":57.79,"l":56.43,"n":25189,"o":56.43,"t":"2025-10-22T04:00:00Z","v":1897775,"vw":57.06926},{"c":56.97,"h":57.825,"l":56.9,"n":20902,"o":57.33,"t":"2025-10-23T04:00:00Z","v":1870556,"vw":57.138737},{"c":57.01,"h":57.52,"l":56.91,"n":16778,"o":57.17,"t":"2025-10-24T04:00:00Z","v":1022318,"vw":57.05532},{"c":57.3,"h":57.62,"l":56.745,"n":21183,"o":57,"t":"2025-10-27T04:00:00Z","v":1424452,"vw":57.376323},{"c":57.42,"h":57.59,"l":56.85,"n":18231,"o":57.33,"t":"2025-10-28T04:00:00Z","v":1299883,"vw":57.257716},{"c":56.09,"h":57.59,"l":55.93,"n":19877,"o":57.18,"t":"2025-10-29T04:00:00Z","v":1176931,"vw":56.334614},{"c":56.82,"h":57.15,"l":56.005,"n":19826,"o":56.03,"t":"2025-10-30T04:00:00Z","v":970538,"vw":56.821793},{"c":56.99,"h":57.335,"l":56.68,"n":22735,"o":56.68,"t":"2025-10-31T04:00:00Z","v":1733106,"vw":56.947657},{"c":57.06,"h":57.207,"l":56.48,"n":28607,"o":56.76,"t":"2025-11-03T05:00:00Z","v":1947986,"vw":56.856986},{"c":57.75,"h":58.06,"l":57.2,"n":41687,"o":57.76,"t":"2025-11-04T05:00:00Z","v":3279192,"vw":57.819617},{"c":57.61,"h":60.5,"l":57.525,"n":56093,"o":59.6,"t":"2025-11-05T05:00:00Z","v":4896770,"vw":58.336459},{"c":59.98,"h":60.56,"l":57.965,"n":37666,"o":58,"t":"2025-11-06T05:00:00Z","v":2569649,"vw":59.847295},{"c":61.35,"h":61.5,"l":60.25,"n":38381,"o":60.25,"t":"2025-11-07T05:00:00Z","v":3201476,"vw":61.15133},{"c":62.59,"h":62.76,"l":61.25,"n":30610,"o":61.25,"t":"2025-11-10T05:00:00Z","v":2348815,"vw":62.311013},{"c":63.03,"h":63.3,"l":62.555,"n":21818,"o":62.62,"t":"2025-11-11T05:00:00Z","v":1384176,"vw":62.986025},{"c":63.25,"h":63.84,"l":62.54,"n":31859,"o":63.3,"t":"2025-11-12T05:00:00Z","v":2186131,"vw":63.332212},{"c":64.49,"h":64.75,"l":63.42,"n":33536,"o":63.5,"t":"2025-11-13T05:00:00Z","v":2378501,"vw":64.306772},{"c":63.94,"h":64.15,"l":62.5,"n":31067,"o":64,"t":"2025-11-14T05:00:00Z","v":2328439,"vw":63.822205},{"c":62.97,"h":64.31,"l":62.79,"n":28401,"o":64.08,"t":"2025-11-17T05:00:00Z","v":1810455,"vw":63.29519},{"c":64,"h":64.1,"l":62.92,"n":28195,"o":62.92,"t":"2025-11-18T05:00:00Z","v":1473102,"vw":63.877313},{"c":63.75,"h":64.35,"l":63.72,"n":28102,"o":64.01,"t":"2025-11-19T05:00:00Z","v":2039489,"vw":63.911655},{"c":63.53,"h":64.49,"l":63.52,"n":28766,"o":63.89,"t":"2025-11-20T05:00:00Z","v":1984279,"vw":63.840739},{"c":64.1,"h":65.135,"l":63.785,"n":28825,"o":63.86,"t":"2025-11-21T05:00:00Z","v":1519708,"vw":64.256141},{"c":63.85,"h":64.4199,"l":63.58,"n":27286,"o":63.6,"t":"2025-11-24T05:00:00Z","v":2059009,"vw":63.933456},{"c":64.63,"h":64.89,"l":64.04,"n":27079,"o":64.35,"t":"2025-11-25T05:00:00Z","v":1388972,"vw":64.616245},{"c":65.06,"h":65.325,"l":64.39,"n":28147,"o":64.7,"t":"2025-11-26T05:00:00Z","v":1970049,"vw":65.080954},{"c":64.5,"h":65.245,"l":64.165,"n":13454,"o":64.95,"t":"2025-11-28T05:00:00Z","v":860621,"vw":64.574096},{"c":64.78,"h":65.18,"l":64.2,"n":28159,"o":64.2,"t":"2025-12-01T05:00:00Z","v":1791482,"vw":64.795493},{"c":64.11,"h":64.865,"l":63.83,"n":34009,"o":64.64,"t":"2025-12-02T05:00:00Z","v":2707503,"vw":64.068325},{"c":64.2,"h":64.61,"l":64.07,"n":18166,"o":64.07,"t":"2025-12-03T05:00:00Z","v":1231966,"vw":64.299471},{"c":64.04,"h":64.73,"l":63.95,"n":23691,"o":64.19,"t":"2025-12-04T05:00:00Z","v":1525961,"vw":64.184727},{"c":64.75,"h":65.36,"l":64.02,"n":28759,"o":64.02,"t":"2025-12-05T05:00:00Z","v":1728761,"vw":64.886126},{"c":65.26,"h":65.31,"l":63.98,"n":21587,"o":64.55,"t":"2025-12-08T05:00:00Z","v":1313375,"vw":64.888409},{"c":65.45,"h":65.7972,"l":64.88,"n":24742,"o":65.48,"t":"2025-12-09T05:00:00Z","v":1461472,"vw":65.381272},{"c":67.7,"h":67.9799,"l":65.55,"n":36211,"o":65.74,"t":"2025-12-10T05:00:00Z","v":2633251,"vw":67.205062},{"c":67.75,"h":68.48,"l":67.53,"n":28320,"o":67.7,"t":"2025-12-11T05:00:00Z","v":1822136,"vw":67.818975},{"c":67.97,"h":68.2404,"l":67.6,"n":24900,"o":68,"t":"2025-12-12T05:00:00Z","v":1648442,"vw":67.892169},{"c":67.53,"h":68.205,"l":67.5,"n":28509,"o":68.05,"t":"2025-12-15T05:00:00Z","v":2421823,"vw":67.757359},{"c":67.3,"h":68.17,"l":66.87,"n":29559,"o":68,"t":"2025-12-16T05:00:00Z","v":2480727,"vw":67.255113},{"c":69.5,"h":69.72,"l":67.26,"n":38632,"o":67.41,"t":"2025-12-17T05:00:00Z","v":2734536,"vw":69.335791},{"c":70.63,"h":70.85,"l":69.01,"n":30743,"o":69.41,"t":"2025-12-18T05:00:00Z","v":2338674,"vw":70.423777},{"c":70.79,"h":71.07,"l":70.52,"n":26886,"o":70.56,"t":"2025-12-19T05:00:00Z","v":3747326,"vw":70.786966},{"c":70.52,"h":71.05,"l":70.3,"n":23857,"o":70.79,"t":"2025-12-22T05:00:00Z","v":1701883,"vw":70.614572},{"c":70.71,"h":70.96,"l":70.4,"n":24161,"o":70.71,"t":"2025-12-23T05:00:00Z","v":1784420,"vw":70.700354},{"c":71.01,"h":71.23,"l":70.61,"n":9947,"o":70.61,"t":"2025-12-24T05:00:00Z","v":452458,"vw":70.957986},{"c":70.16,"h":70.995,"l":69.94,"n":19258,"o":70.83,"t":"2025-12-26T05:00:00Z","v":1073559,"vw":70.179375},{"c":69.53,"h":70.67,"l":69.265,"n":23632,"o":70.16,"t":"2025-12-29T05:00:00Z","v":1492998,"vw":69.571589},{"c":69.75,"h":69.92,"l":69.605,"n":15733,"o":69.7,"t":"2025-12-30T05:00:00Z","v":913966,"vw":69.743146},{"c":69.42,"h":69.81,"l":69.36,"n":16422,"o":69.48,"t":"2025-12-31T05:00:00Z","v":1203633,"vw":69.491315},{"c":69.82,"h":69.92,"l":68.69,"n":23736,"o":69.09,"t":"2026-01-02T05:00:00Z","v":1635519,"vw":69.600332},{"c":70.11,"h":70.52,"l":69.12,"n":25522,"o":69.27,"t":"2026-01-05T05:00:00Z","v":1764589,"vw":70.046005},{"c":69.39,"h":70.07,"l":69.13,"n":23052,"o":69.78,"t":"2026-01-06T05:00:00Z","v":1500311,"vw":69.508974},{"c":71.25,"h":71.285,"l":69.38,"n":24724,"o":69.38,"t":"2026-01-07T05:00:00Z","v":1542063,"vw":70.810554},{"c":71.65,"h":71.9,"l":70.79,"n":23708,"o":71.35,"t":"2026-01-08T05:00:00Z","v":2122655,"vw":71.554356},{"c":71.07,"h":71.785,"l":70.97,"n":20650,"o":71.35,"t":"2026-01-09T05:00:00Z","v":1149648,"vw":71.222717},{"c":70.53,"h":71.355,"l":70.185,"n":21254,"o":71.17,"t":"2026-01-12T05:00:00Z","v":1384057,"vw":70.576966},{"c":71.31,"h":71.5,"l":70.305,"n":22706,"o":70.32,"t":"2026-01-13T05:00:00Z","v":1149221,"vw":71.119431},{"c":71.75,"h":72.15,"l":71.07,"n":20976,"o":71.18,"t":"2026-01-14T05:00:00Z","v":1199468,"vw":71.58661},{"c":71.57,"h":72.32,"l":71.36,"n":19835,"o":71.79,"t":"2026-01-15T05:00:00Z","v":1189655,"vw":71.610534},{"c":71.49,"h":71.625,"l":71.17,"n":16617,"o":71.3,"t":"2026-01-16T05:00:00Z","v":859487,"vw":71.426624},{"c":70.29,"h":72.07,"l":69.91,"n":25457,"o":71.63,"t":"2026-01-20T05:00:00Z","v":1578962,"vw":70.569611},{"c":70.89,"h":71.14,"l":69.97,"n":23330,"o":70.44,"t":"2026-01-21T05:00:00Z","v":1583957,"vw":70.807405},{"c":71.26,"h":71.7,"l":70.93,"n":17447,"o":70.96,"t":"2026-01-22T05:00:00Z","v":1044973,"vw":71.231721},{"c":72.26,"h":72.295,"l":70.995,"n":19782,"o":71.25,"t":"2026-01-23T05:00:00Z","v":1240901,"vw":71.878091},{"c":72.85,"h":72.86,"l":72.115,"n":18193,"o":72.5,"t":"2026-01-26T05:00:00Z","v":1224844,"vw":72.603464},{"c":72.82,"h":73.66,"l":71.96,"n":21286,"o":73.22,"t":"2026-01-27T05:00:00Z","v":1018526,"vw":72.622207},{"c":72.57,"h":73.435,"l":72.45,"n":27105,"o":72.72,"t":"2026-01-28T05:00:00Z","v":1550513,"vw":72.769815},{"c":73.29,"h":73.29,"l":72.3,"n":25373,"o":72.61,"t":"2026-01-29T05:00:00Z","v":1747205,"vw":72.846445},{"c":73.31,"h":73.8,"l":72.57,"n":29153,"o":73.08,"t":"2026-01-30T05:00:00Z","v":1915214,"vw":73.239039},{"c":73.7,"h":74.04,"l":72.51,"n":31614,"o":73.35,"t":"2026-02-02T05:00:00Z","v":2013630,"vw":73.638734},{"c":72.21,"h":73.535,"l":72.08,"n":52575,"o":73.25,"t":"2026-02-03T05:00:00Z","v":4961661,"vw":72.53983},{"c":67.63,"h":67.71,"l":58.87,"n":128120,"o":62.35,"t":"2026-02-04T05:00:00Z","v":9429515,"vw":65.121425},{"c":69.11,"h":69.56,"l":67.21,"n":66130,"o":67.56,"t":"2026-02-05T05:00:00Z","v":4871658,"vw":68.745993},{"c":68.11,"h":69.91,"l":68.03,"n":45817,"o":69.39,"t":"2026-02-06T05:00:00Z","v":4252806,"vw":68.519551},{"c":68.66,"h":69.5,"l":67.9,"n":47442,"o":67.9,"t":"2026-02-09T05:00:00Z","v":3622991,"vw":68.772545},{"c":70.72,"h":70.805,"l":69.4,"n":37988,"o":69.87,"t":"2026-02-10T05:00:00Z","v":2966388,"vw":70.302566},{"c":71.38,"h":71.46,"l":70.18,"n":38867,"o":70.79,"t":"2026-02-11T05:00:00Z","v":3064274,"vw":70.892135},{"c":72.3,"h":72.49,"l":70.74,"n":44602,"o":71.73,"t":"2026-02-12T05:00:00Z","v":3950401,"vw":71.804366},{"c":72.94,"h":74,"l":72.1,"n":37095,"o":72.97,"t":"2026-02-13T05:00:00Z","v":2795750,"vw":73.097464},{"c":74.03,"h":74.59,"l":72.785,"n":35600,"o":73.46,"t":"2026-02-17T05:00:00Z","v":2577606,"vw":73.7995},{"c":75.5,"h":75.58,"l":73.15,"n":41484,"o":75.26,"t":"2026-02-18T05:00:00Z","v":2822389,"vw":74.724841},{"c":75.49,"h":76.35,"l":75.38,"n":29533,"o":75.38,"t":"2026-02-19T05:00:00Z","v":1741182,"vw":75.677389},{"c":77.99,"h":78.245,"l":75.88,"n":34225,"o":76.01,"t":"2026-02-20T05:00:00Z","v":2516182,"vw":77.596262},{"c":75.29,"h":78.37,"l":74.16,"n":36247,"o":77.95,"t":"2026-02-23T05:00:00Z","v":2390570,"vw":75.618694},{"c":75.84,"h":75.98,"l":73.7215,"n":31298,"o":75.44,"t":"2026-02-24T05:00:00Z","v":1906485,"vw":75.405135},{"c":77.38,"h":78.26,"l":75.97,"n":30910,"o":75.97,"t":"2026-02-25T05:00:00Z","v":2861594,"vw":77.397032},{"c":78.84,"h":79.4069,"l":77.08,"n":31870,"o":77.85,"t":"2026-02-26T05:00:00Z","v":2103345,"vw":78.840466},{"c":79.79,"h":79.905,"l":78.86,"n":35400,"o":79,"t":"2026-02-27T05:00:00Z","v":2717912,"vw":79.602145},{"c":80.42,"h":81.06,"l":79,"n":29431,"o":79.38,"t":"2026-03-02T05:00:00Z","v":2225650,"vw":80.344321},{"c":81.41,"h":81.485,"l":79.17,"n":33391,"o":79.56,"t":"2026-03-03T05:00:00Z","v":2570884,"vw":80.671765},{"c":81.12,"h":81.835,"l":80.07,"n":36506,"o":81.41,"t":"2026-03-04T05:00:00Z","v":3103222,"vw":81.136602},{"c":81.95,"h":82.74,"l":80.95,"n":47488,"o":80.95,"t":"2026-03-05T05:00:00Z","v":4115171,"vw":81.982936},{"c":80.44,"h":81.8,"l":77.85,"n":38325,"o":81.25,"t":"2026-03-06T05:00:00Z","v":2576278,"vw":79.835133},{"c":80.81,"h":81.14,"l":79.27,"n":28817,"o":80.04,"t":"2026-03-09T04:00:00Z","v":2505869,"vw":80.608028},{"c":78.83,"h":80.78,"l":78.82,"n":28426,"o":80.58,"t":"2026-03-10T04:00:00Z","v":1897263,"vw":79.29087},{"c":78.23,"h":78.945,"l":78.165,"n":21952,"o":78.65,"t":"2026-03-11T04:00:00Z","v":1346832,"vw":78.404021},{"c":78.06,"h":78.58,"l":77.69,"n":26351,"o":78.2,"t":"2026-03-12T04:00:00Z","v":1716178,"vw":78.173665},{"c":79.31,"h":79.345,"l":77.88,"n":28348,"o":78.42,"t":"2026-03-13T04:00:00Z","v":2322567,"vw":78.75364},{"c":79.75,"h":80.5107,"l":79.635,"n":24784,"o":79.64,"t":"2026-03-16T04:00:00Z","v":1440141,"vw":79.992769},{"c":80.23,"h":80.94,"l":79.71,"n":21750,"o":80.12,"t":"2026-03-17T04:00:00Z","v":1163716,"vw":80.321325},{"c":80.4,"h":80.74,"l":79.7,"n":26112,"o":79.91,"t":"2026-03-18T04:00:00Z","v":1750346,"vw":80.379508},{"c":81.28,"h":81.69,"l":80.195,"n":37016,"o":80.42,"t":"2026-03-19T04:00:00Z","v":3011702,"vw":81.308263},{"c":80.97,"h":82.31,"l":80.03,"n":36702,"o":81.04,"t":"2026-03-20T04:00:00Z","v":5097404,"vw":81.074117},{"c":82.69,"h":82.88,"l":79.29,"n":32282,"o":80.5,"t":"2026-03-23T04:00:00Z","v":2397593,"vw":82.379952},{"c":84.16,"h":84.64,"l":83,"n":36421,"o":83.03,"t":"2026-03-24T04:00:00Z","v":2708148,"vw":84.121426},{"c":85.17,"h":85.61,"l":83.88,"n":31275,"o":84.58,"t":"2026-03-25T04:00:00Z","v":1704293,"vw":84.974446},{"c":82.96,"h":85.43,"l":82.85,"n":35953,"o":84.88,"t":"2026-03-26T04:00:00Z","v":2866466,"vw":83.602202},{"c":82.79,"h":83.15,"l":82.25,"n":27645,"o":82.84,"t":"2026-03-27T04:00:00Z","v":1531340,"vw":82.689553},{"c":83.25,"h":83.85,"l":83,"n":26088,"o":83.4,"t":"2026-03-30T04:00:00Z","v":1480772,"vw":83.329837},{"c":83.73,"h":84.28,"l":83,"n":30620,"o":83.92,"t":"2026-03-31T04:00:00Z","v":1772019,"vw":83.728616},{"c":85.39,"h":85.4,"l":83.17,"n":30005,"o":83.55,"t":"2026-04-01T04:00:00Z","v":1754652,"vw":85.036732},{"c":85.69,"h":86.17,"l":84.68,"n":26450,"o":85.24,"t":"2026-04-02T04:00:00Z","v":1259334,"vw":85.696361},{"c":85.14,"h":85.92,"l":85,"n":21997,"o":85.4,"t":"2026-04-06T04:00:00Z","v":1437524,"vw":85.291829},{"c":85.86,"h":87.1,"l":84.94,"n":32496,"o":84.94,"t":"2026-04-07T04:00:00Z","v":2021915,"vw":86.193385},{"c":84.71,"h":85.93,"l":83.815,"n":34018,"o":85.58,"t":"2026-04-08T04:00:00Z","v":2534227,"vw":84.859414},{"c":82.48,"h":84.725,"l":81.59,"n":39466,"o":84.58,"t":"2026-04-09T04:00:00Z","v":2383389,"vw":82.457317},{"c":79.01,"h":82.47,"l":78.77,"n":38129,"o":82.09,"t":"2026-04-10T04:00:00Z","v":2651480,"vw":79.917437},{"c":79.34,"h":79.49,"l":77.595,"n":33219,"o":78.92,"t":"2026-04-13T04:00:00Z","v":1955015,"vw":79.124367},{"c":80.72,"h":80.72,"l":78.72,"n":25958,"o":78.94,"t":"2026-04-14T04:00:00Z","v":1545071,"vw":80.16827},{"c":81.1,"h":81.7,"l":80.39,"n":31153,"o":80.74,"t":"2026-04-15T04:00:00Z","v":1864873,"vw":81.248126},{"c":77.9,"h":81.73,"l":76.88,"n":46617,"o":81.44,"t":"2026-04-16T04:00:00Z","v":2936874,"vw":78.38404},{"c":79.48,"h":79.52,"l":75.98,"n":49858,"o":77.87,"t":"2026-04-17T04:00:00Z","v":3501838,"vw":78.805512},{"c":80.34,"h":80.39,"l":79.095,"n":31502,"o":79.29,"t":"2026-04-20T04:00:00Z","v":2552084,"vw":80.05681},{"c":81.62,"h":81.86,"l":79.81,"n":26546,"o":79.94,"t":"2026-04-21T04:00:00Z","v":1908911,"vw":81.397872},{"c":80.45,"h":82.235,"l":80.2,"n":28229,"o":81.84,"t":"2026-04-22T04:00:00Z","v":2003116,"vw":80.734513},{"c":80.43,"h":81.5,"l":80.12,"n":27481,"o":80.27,"t":"2026-04-23T04:00:00Z","v":1325108,"vw":80.666387},{"c":80.89,"h":81,"l":79.2,"n":23476,"o":80.18,"t":"2026-04-24T04:00:00Z","v":1348655,"vw":80.600267},{"c":79.61,"h":81.89,"l":79.47,"n":29026,"o":80.86,"t":"2026-04-27T04:00:00Z","v":1755842,"vw":80.189599},{"c":78.47,"h":80.6,"l":77.995,"n":34608,"o":80.37,"t":"2026-04-28T04:00:00Z","v":1901878,"vw":78.787193},{"c":79.03,"h":79.14,"l":77.62,"n":29695,"o":78.36,"t":"2026-04-29T04:00:00Z","v":1845600,"vw":78.773361},{"c":79.03,"h":79.705,"l":78.75,"n":29383,"o":78.81,"t":"2026-04-30T04:00:00Z","v":1550502,"vw":79.205762},{"c":78.72,"h":80.28,"l":78.5,"n":34895,"o":79.52,"t":"2026-05-01T04:00:00Z","v":2974191,"vw":79.125889},{"c":78.23,"h":79.205,"l":77.8,"n":33960,"o":78.3,"t":"2026-05-04T04:00:00Z","v":1931789,"vw":78.271812},{"c":77.26,"h":79.02,"l":77.14,"n":45524,"o":78.24,"t":"2026-05-05T04:00:00Z","v":3364364,"vw":77.689509},{"c":83.68,"h":87,"l":81.995,"n":66348,"o":82.97,"t":"2026-05-06T04:00:00Z","v":4898132,"vw":84.463349},{"c":80.18,"h":84.4,"l":80.14,"n":42601,"o":83.95,"t":"2026-05-07T04:00:00Z","v":2554185,"vw":80.9142},{"c":79.41,"h":80.985,"l":79.07,"n":34587,"o":80.31,"t":"2026-05-08T04:00:00Z","v":1839520,"vw":79.652277},{"c":77.33,"h":79.955,"l":76.36,"n":35539,"o":79.3,"t":"2026-05-11T04:00:00Z","v":1974927,"vw":77.547621},{"c":77.98,"h":78.69,"l":76.35,"n":29588,"o":77.65,"t":"2026-05-12T04:00:00Z","v":1783351,"vw":77.938703},{"c":77,"h":77.94,"l":76.17,"n":24060,"o":77.94,"t":"2026-05-13T04:00:00Z","v":1168232,"vw":77.040733},{"c":75.5,"h":77.77,"l":74.84,"n":29136,"o":77.42,"t":"2026-05-14T04:00:00Z","v":1557141,"vw":75.630149},{"c":74.48,"h":75.73,"l":74.11,"n":32313,"o":75.72,"t":"2026-05-15T04:00:00Z","v":1855963,"vw":74.583054},{"c":76.68,"h":77.29,"l":74.63,"n":35635,"o":74.63,"t":"2026-05-18T04:00:00Z","v":2047712,"vw":76.418937},{"c":75.26,"h":77.18,"l":74.57,"n":32824,"o":76.9,"t":"2026-05-19T04:00:00Z","v":1954448,"vw":75.377422},{"c":74.33,"h":75.27,"l":73.48,"n":23591,"o":75.18,"t":"2026-05-20T04:00:00Z","v":1358932,"vw":74.35712},{"c":74.26,"h":74.685,"l":72.97,"n":21555,"o":73.96,"t":"2026-05-21T04:00:00Z","v":1326521,"vw":74.09149},{"c":74.96,"h":75,"l":73.62,"n":22585,"o":74.26,"t":"2026-05-22T04:00:00Z","v":1319473,"vw":74.570021},{"c":74.99,"h":75.49,"l":73.6901,"n":30364,"o":74.41,"t":"2026-05-26T04:00:00Z","v":1451489,"vw":74.787917},{"c":74.8,"h":75.81,"l":74.1212,"n":25691,"o":74.66,"t":"2026-05-27T04:00:00Z","v":1365446,"vw":75.03581},{"c":75,"h":75.99,"l":73.99,"n":30826,"o":74.72,"t":"2026-05-28T04:00:00Z","v":2192180,"vw":75.080684},{"c":75.21,"h":75.85,"l":74.33,"n":27545,"o":75.01,"t":"2026-05-29T04:00:00Z","v":1962837,"vw":75.125303},{"c":76.21,"h":76.38,"l":74.31,"n":26883,"o":75.1,"t":"2026-06-01T04:00:00Z","v":1307845,"vw":75.782809},{"c":75.24,"h":76.04,"l":74.805,"n":27316,"o":76.04,"t":"2026-06-02T04:00:00Z","v":1716518,"vw":75.24828},{"c":75.17,"h":75.705,"l":73.73,"n":26676,"o":75.36,"t":"2026-06-03T04:00:00Z","v":1631261,"vw":74.962626},{"c":75.25,"h":77.035,"l":75.06,"n":20354,"o":76.03,"t":"2026-06-04T04:00:00Z","v":1041093,"vw":75.565851},{"c":76.88,"h":76.9,"l":75.335,"n":26971,"o":75.51,"t":"2026-06-05T04:00:00Z","v":1518501,"vw":76.511962},{"c":74.02,"h":76.81,"l":73.81,"n":30383,"o":76.25,"t":"2026-06-08T04:00:00Z","v":1874962,"vw":74.624923},{"c":73.59,"h":75.36,"l":73.55,"n":29069,"o":74.09,"t":"2026-06-09T04:00:00Z","v":1834936,"vw":74.098516},{"c":73,"h":74.33,"l":72.49,"n":32229,"o":73.87,"t":"2026-06-10T04:00:00Z","v":1767491,"vw":73.051941},{"c":74.2,"h":74.71,"l":72.21,"n":31566,"o":72.84,"t":"2026-06-11T04:00:00Z","v":2391880,"vw":73.853371},{"c":73.38,"h":74.71,"l":73.06,"n":22871,"o":74.43,"t":"2026-06-12T04:00:00Z","v":1816778,"vw":73.494344},{"c":73.8,"h":74.455,"l":73.205,"n":28149,"o":73.76,"t":"2026-06-15T04:00:00Z","v":1378837,"vw":73.740713},{"c":73.83,"h":74.4,"l":72.92,"n":24310,"o":73.39,"t":"2026-06-16T04:00:00Z","v":1574626,"vw":73.803694},{"c":74.46,"h":75.74,"l":73.71,"n":26875,"o":74.02,"t":"2026-06-17T04:00:00Z","v":1947721,"vw":74.647232},{"c":73.06,"h":74.3469,"l":72.37,"n":30508,"o":74.16,"t":"2026-06-18T04:00:00Z","v":3688097,"vw":73.083124},{"c":72.08,"h":73.18,"l":71.62,"n":28219,"o":72.81,"t":"2026-06-22T04:00:00Z","v":1857561,"vw":72.120489},{"c":72.83,"h":73.4799,"l":72.18,"n":24627,"o":72.71,"t":"2026-06-23T04:00:00Z","v":2103216,"vw":72.82029},{"c":71.22,"h":72.37,"l":71.03,"n":27505,"o":71.6,"t":"2026-06-24T04:00:00Z","v":1598188,"vw":71.426096},{"c":68.57,"h":71.57,"l":68.52,"n":31737,"o":71.01,"t":"2026-06-25T04:00:00Z","v":1778737,"vw":69.190578},{"c":70.88,"h":70.88,"l":68.585,"n":32158,"o":68.83,"t":"2026-06-26T04:00:00Z","v":2925020,"vw":70.468337},{"c":70.65,"h":71.1,"l":69.52,"n":33375,"o":71.1,"t":"2026-06-29T04:00:00Z","v":2133080,"vw":70.261921},{"c":69.98,"h":71.62,"l":69.81,"n":29023,"o":70.5,"t":"2026-06-30T04:00:00Z","v":1946052,"vw":70.482476},{"c":71.79,"h":73.45,"l":70.36,"n":34752,"o":70.41,"t":"2026-07-01T04:00:00Z","v":1862364,"vw":72.295051},{"c":73.85,"h":73.95,"l":71.52,"n":27196,"o":71.78,"t":"2026-07-02T04:00:00Z","v":1516109,"vw":73.385161},{"c":73.27,"h":73.99,"l":72.36,"n":26619,"o":73.61,"t":"2026-07-06T04:00:00Z","v":1505298,"vw":73.298579},{"c":73.72,"h":74.61,"l":73.255,"n":24490,"o":74,"t":"2026-07-07T04:00:00Z","v":1294071,"vw":73.741878},{"c":73.16,"h":74.02,"l":73.06,"n":19289,"o":73.89,"t":"2026-07-08T04:00:00Z","v":1127736,"vw":73.348807},{"c":74.3,"h":74.5,"l":72.43,"n":21829,"o":72.51,"t":"2026-07-09T04:00:00Z","v":1275648,"vw":74.102384},{"c":74.96,"h":75.23,"l":74.46,"n":21409,"o":74.97,"t":"2026-07-10T04:00:00Z","v":1213528,"vw":74.811558},{"c":75.04,"h":77.52,"l":74.52,"n":32001,"o":75.48,"t":"2026-07-13T04:00:00Z","v":2626136,"vw":75.472204},{"c":72.98,"h":74.52,"l":72.77,"n":23082,"o":74.5,"t":"2026-07-14T04:00:00Z","v":1378673,"vw":73.187696},{"c":75.22,"h":75.47,"l":72.71,"n":20811,"o":72.72,"t":"2026-07-15T04:00:00Z","v":1232803,"vw":75.054942},{"c":76.71,"h":76.81,"l":74.41,"n":22794,"o":74.42,"t":"2026-07-16T04:00:00Z","v":1093696,"vw":76.372431},{"c":75.93,"h":77.22,"l":75.05,"n":20947,"o":75.81,"t":"2026-07-17T04:00:00Z","v":1166175,"vw":75.671707},{"c":75.29,"h":76.725,"l":75.25,"n":25749,"o":75.91,"t":"2026-07-20T04:00:00Z","v":1287009,"vw":75.827931},{"c":74.69,"h":75.25,"l":73.48,"n":25892,"o":74.97,"t":"2026-07-21T04:00:00Z","v":1655435,"vw":74.667713},{"c":72.99,"h":74.66,"l":72.63,"n":20029,"o":74.66,"t":"2026-07-22T04:00:00Z","v":1151955,"vw":73.132117},{"c":70.17,"h":72.725,"l":70.08,"n":24394,"o":72.27,"t":"2026-07-23T04:00:00Z","v":1506394,"vw":70.751747},{"c":71.65,"h":72.33,"l":70.28,"n":27867,"o":70.76,"t":"2026-07-24T04:00:00Z","v":1917739,"vw":71.590658},{"c":72.37,"h":73.73,"l":72.11,"n":21920,"o":72.41,"t":"2026-07-27T04:00:00Z","v":1327484,"vw":72.88246},{"c":75.18,"h":75.445,"l":73.03,"n":22431,"o":73.21,"t":"2026-07-28T04:00:00Z","v":1337389,"vw":74.978041},{"c":77.69,"h":78.035,"l":74.99,"n":33563,"o":75.32,"t":"2026-07-29T04:00:00Z","v":2202578,"vw":77.295557},{"c":75.83,"h":76.7399,"l":74.04,"n":29126,"o":76,"t":"2026-07-30T04:00:00Z","v":1681461,"vw":75.27843},{"c":74.89,"h":75.4,"l":74.46,"n":30295,"o":74.68,"t":"2026-07-31T04:00:00Z","v":1805921,"vw":74.966802},{"c":75.44,"h":76.69,"l":73.89,"n":35092,"o":73.89,"t":"2026-08-03T04:00:00Z","v":1815634,"vw":75.553237},{"c":75.61,"h":77.38,"l":73.78,"n":44963,"o":75.58,"t":"2026-08-04T04:00:00Z","v":3243865,"vw":75.563982},{"c":65.48,"h":71.07,"l":63.05,"n":113292,"o":70.22,"t":"2026-08-05T04:00:00Z","v":8652204,"vw":64.737889},{"c":64.77,"h":66.36,"l":64.33,"n":58822,"o":64.75,"t":"2026-08-06T04:00:00Z","v":4385883,"vw":65.141863},{"c":63.54,"h":64.99,"l":63.24,"n":51074,"o":64.6,"t":"2026-08-07T04:00:00Z","v":3499261,"vw":63.808766},{"c":64.8,"h":65.13,"l":63.7,"n":40568,"o":63.7,"t":"2026-08-10T04:00:00Z","v":2463749,"vw":64.723525},{"c":63.73,"h":65.01,"l":63.15,"n":29137,"o":64.65,"t":"2026-08-11T04:00:00Z","v":1566501,"vw":63.684056},{"c":63.95,"h":64.72,"l":63.45,"n":31821,"o":63.5,"t":"2026-08-12T04:00:00Z","v":2245092,"vw":64.015623},{"c":64.13,"h":64.71,"l":63.49,"n":28787,"o":64.22,"t":"2026-08-13T04:00:00Z","v":1767645,"vw":64.055905},{"c":64.79,"h":65.265,"l":64.26,"n":23773,"o":64.46,"t":"2026-08-14T04:00:00Z","v":1443142,"vw":64.90905},{"c":65.27,"h":65.37,"l":64.085,"n":22774,"o":64.59,"t":"2026-08-17T04:00:00Z","v":1533901,"vw":65.014942},{"c":65.07,"h":66.16,"l":64.905,"n":24790,"o":65.23,"t":"2026-08-18T04:00:00Z","v":1375963,"vw":65.26296},{"c":65.96,"h":66.62,"l":65,"n":25274,"o":65.23,"t":"2026-08-19T04:00:00Z","v":1463857,"vw":66.091399},{"c":65.3,"h":66.43,"l":64.78,"n":24099,"o":65.63,"t":"2026-08-20T04:00:00Z","v":1424869,"vw":65.356011},{"c":65.69,"h":66.38,"l":65.31,"n":21366,"o":65.67,"t":"2026-08-21T04:00:00Z","v":1854809,"vw":65.748139},{"c":67.49,"h":67.59,"l":65.71,"n":27777,"o":65.71,"t":"2026-08-24T04:00:00Z","v":2192591,"vw":67.175864},{"c":68.61,"h":68.77,"l":67.13,"n":27711,"o":67.75,"t":"2026-08-25T04:00:00Z","v":1753897,"vw":68.366649},{"c":68.42,"h":69.68,"l":68.17,"n":27613,"o":68.72,"t":"2026-08-26T04:00:00Z","v":1923745,"vw":68.65702},{"c":68.12,"h":68.42,"l":67.31,"n":27639,"o":67.97,"t":"2026-08-27T04:00:00Z","v":1442244,"vw":68.00636},{"c":68.16,"h":68.9146,"l":67.74,"n":19014,"o":68.55,"t":"2026-08-28T04:00:00Z","v":995462,"vw":68.205138},{"c":67.27,"h":68.055,"l":67.14,"n":28303,"o":67.92,"t":"2026-08-31T04:00:00Z","v":2455261,"vw":67.380759},{"c":67.73,"h":68.535,"l":67.18,"n":27323,"o":67.5,"t":"2026-09-01T04:00:00Z","v":1578630,"vw":67.881988},{"c":67.68,"h":68.53,"l":67.17,"n":27663,"o":67.79,"t":"2026-09-02T04:00:00Z","v":1711266,"vw":67.826577},{"c":67.06,"h":68.69,"l":67.01,"n":22901,"o":68.31,"t":"2026-09-03T04:00:00Z","v":1269246,"vw":67.477842},{"c":67.28,"h":68,"l":66.39,"n":27717,"o":67.06,"t":"2026-09-04T04:00:00Z","v":2022545,"vw":67.389619},{"c":67.96,"h":67.99,"l":66.08,"n":33196,"o":66.72,"t":"2026-09-08T04:00:00Z","v":2071743,"vw":67.480048},{"c":66.6,"h":67.9,"l":65.73,"n":43222,"o":67.65,"t":"2026-09-09T04:00:00Z","v":3702965,"vw":66.555432},{"c":66.57,"h":66.885,"l":65.935,"n":30935,"o":66.67,"t":"2026-09-10T04:00:00Z","v":2482733,"vw":66.469863},{"c":66.88,"h":67.065,"l":65.75,"n":26977,"o":66.8,"t":"2026-09-11T04:00:00Z","v":1401573,"vw":66.772763},{"c":70.34,"h":70.5,"l":67.89,"n":33385,"o":67.96,"t":"2026-09-14T04:00:00Z","v":2322465,"vw":69.907133},{"c":71.71,"h":73.45,"l":70.5279,"n":45069,"o":71.31,"t":"2026-09-15T04:00:00Z","v":3075062,"vw":72.263541},{"c":72.41,"h":73.37,"l":71.15,"n":40359,"o":71.39,"t":"2026-09-16T04:00:00Z","v":2614223,"vw":72.591721},{"c":69.94,"h":72.42,"l":69.665,"n":48570,"o":72.42,"t":"2026-09-17T04:00:00Z","v":3268860,"vw":70.314747},{"c":70.21,"h":70.63,"l":69.24,"n":43420,"o":69.75,"t":"2026-09-18T04:00:00Z","v":7932296,"vw":70.181401},{"c":70.53,"h":70.78,"l":69.38,"n":37005,"o":70.52,"t":"2026-09-21T04:00:00Z","v":2985988,"vw":70.289704},{"c":65.45,"h":70.665,"l":63.48,"n":92505,"o":70.32,"t":"2026-09-22T04:00:00Z","v":8345873,"vw":65.278891},{"c":61.89,"h":65.25,"l":61.8,"n":78341,"o":65.25,"t":"2026-09-23T04:00:00Z","v":6702401,"vw":62.75285},{"c":63.05,"h":63.8999,"l":61.875,"n":57874,"o":62.75,"t":"2026-09-24T04:00:00Z","v":4980957,"vw":62.989},{"c":63.83,"h":64.91,"l":62.5,"n":42395,"o":62.73,"t":"2026-09-25T04:00:00Z","v":3630358,"vw":63.859478},{"c":64.17,"h":64.795,"l":62.5,"n":37105,"o":63.78,"t":"2026-09-28T04:00:00Z","v":3073000,"vw":64.121303},{"c":62.32,"h":64.375,"l":61.74,"n":41662,"o":64.12,"t":"2026-09-29T04:00:00Z","v":3255505,"vw":62.421686},{"c":63.7,"h":64.515,"l":62.1,"n":34403,"o":62.35,"t":"2026-09-30T04:00:00Z","v":2638044,"vw":63.84003},{"c":63.71,"h":63.975,"l":62.955,"n":26199,"o":63.96,"t":"2026-10-01T04:00:00Z","v":1603317,"vw":63.586304},{"c":62.7,"h":63.51,"l":58.95,"n":67368,"o":62.75,"t":"2026-10-02T04:00:00Z","v":5035883,"vw":61.770737},{"c":64,"h":64.43,"l":62.005,"n":31558,"o":62.61,"t":"2026-10-05T04:00:00Z","v":2118063,"vw":63.618852},{"c":64.07,"h":64.52,"l":63.21,"n":23651,"o":64.25,"t":"2026-10-06T04:00:00Z","v":1602398,"vw":63.964521},{"c":64.9,"h":64.94,"l":63.22,"n":30808,"o":63.84,"t":"2026-10-07T04:00:00Z","v":1999298,"vw":64.409141},{"c":66.6,"h":66.68,"l":65.385,"n":32090,"o":65.57,"t":"2026-10-08T04:00:00Z","v":2096753,"vw":66.273251},{"c":66.32,"h":66.96,"l":65.35,"n":27724,"o":66.62,"t":"2026-10-09T04:00:00Z","v":1882512,"vw":66.249988},{"c":66.08,"h":67.61,"l":65.89,"n":25159,"o":66.85,"t":"2026-10-12T04:00:00Z","v":1715125,"vw":66.263223},{"c":66.88,"h":67.94,"l":66.49,"n":28903,"o":66.49,"t":"2026-10-13T04:00:00Z","v":2035898,"vw":67.288914},{"c":67.15,"h":67.29,"l":66.415,"n":20360,"o":66.72,"t":"2026-10-14T04:00:00Z","v":1006482,"vw":66.932374},{"c":68.94,"h":69.42,"l":67.555,"n":31387,"o":67.87,"t":"2026-10-15T04:00:00Z","v":1950400,"vw":68.816482},{"c":67.78,"h":69.81,"l":67.62,"n":26070,"o":69.44,"t":"2026-10-16T04:00:00Z","v":1869492,"vw":68.076365},{"c":68.07,"h":68.355,"l":67.2,"n":25534,"o":67.49,"t":"2026-10-19T04:00:00Z","v":1569163,"vw":68.005018},{"c":69.56,"h":69.95,"l":68.767,"n":25668,"o":68.77,"t":"2026-10-20T04:00:00Z","v":1326253,"vw":69.462307},{"c":68.86,"h":69.79,"l":68.455,"n":28880,"o":69.555,"t":"2026-10-21T04:00:00Z","v":1789982,"vw":68.94197},{"c":69.42,"h":69.7209,"l":68.72,"n":31222,"o":69.11,"t":"2026-10-22T04:00:00Z","v":1994734,"vw":69.256263}],"volatilityBars":[{"c":70.17,"h":70.17,"l":70.17,"n":2,"o":70.17,"t":"2026-09-21T08:00:00Z","v":103,"vw":70.17},{"c":70.03,"h":70.7175,"l":69.93,"n":988,"o":70.52,"t":"2026-09-21T13:30:00Z","v":107958,"vw":70.22845},{"c":69.58,"h":70.04,"l":69.38,"n":1438,"o":70.03,"t":"2026-09-21T13:45:00Z","v":170017,"vw":69.763645},{"c":70.075,"h":70.25,"l":69.555,"n":1246,"o":69.63,"t":"2026-09-21T14:00:00Z","v":138726,"vw":69.999227},{"c":69.975,"h":70.17,"l":69.81,"n":1283,"o":70.03,"t":"2026-09-21T14:15:00Z","v":65269,"vw":70.041843},{"c":69.835,"h":69.99,"l":69.68,"n":897,"o":69.89,"t":"2026-09-21T14:30:00Z","v":49524,"vw":69.868539},{"c":70.03,"h":70.11,"l":69.76,"n":1001,"o":69.835,"t":"2026-09-21T14:45:00Z","v":47259,"vw":69.932994},{"c":70.16,"h":70.16,"l":69.97,"n":928,"o":70.03,"t":"2026-09-21T15:00:00Z","v":34010,"vw":70.079189},{"c":70.17,"h":70.21,"l":70.06,"n":957,"o":70.16,"t":"2026-09-21T15:15:00Z","v":32337,"vw":70.135186},{"c":70.205,"h":70.23,"l":69.99,"n":1186,"o":70.19,"t":"2026-09-21T15:30:00Z","v":59290,"vw":70.111466},{"c":70.21,"h":70.28,"l":70.14,"n":927,"o":70.21,"t":"2026-09-21T15:45:00Z","v":40796,"vw":70.193888},{"c":70.215,"h":70.26,"l":70.17,"n":957,"o":70.2,"t":"2026-09-21T16:00:00Z","v":50307,"vw":70.218143},{"c":70.31,"h":70.32,"l":70,"n":1170,"o":70.21,"t":"2026-09-21T16:15:00Z","v":63442,"vw":70.143994},{"c":70.1,"h":70.31,"l":70.1,"n":913,"o":70.305,"t":"2026-09-21T16:30:00Z","v":29179,"vw":70.206852},{"c":70.015,"h":70.14,"l":70,"n":771,"o":70.13,"t":"2026-09-21T16:45:00Z","v":31377,"vw":70.06931},{"c":70.12,"h":70.125,"l":69.99,"n":959,"o":70,"t":"2026-09-21T17:00:00Z","v":52286,"vw":70.050713},{"c":70.085,"h":70.1325,"l":70.065,"n":728,"o":70.1,"t":"2026-09-21T17:15:00Z","v":29856,"vw":70.094468},{"c":70.33,"h":70.37,"l":70.03,"n":1150,"o":70.08,"t":"2026-09-21T17:30:00Z","v":50213,"vw":70.142421},{"c":70.39,"h":70.44,"l":70.27,"n":1005,"o":70.32,"t":"2026-09-21T17:45:00Z","v":38174,"vw":70.349749},{"c":70.39,"h":70.46,"l":70.25,"n":1382,"o":70.395,"t":"2026-09-21T18:00:00Z","v":121188,"vw":70.337048},{"c":70.24,"h":70.44,"l":70.195,"n":1523,"o":70.4,"t":"2026-09-21T18:15:00Z","v":83104,"vw":70.267853},{"c":70.15,"h":70.25,"l":70.09,"n":1368,"o":70.23,"t":"2026-09-21T18:30:00Z","v":78797,"vw":70.19457},{"c":70.46,"h":70.465,"l":70.15,"n":1569,"o":70.155,"t":"2026-09-21T18:45:00Z","v":65791,"vw":70.266828},{"c":70.345,"h":70.505,"l":70.29,"n":1640,"o":70.46,"t":"2026-09-21T19:00:00Z","v":80359,"vw":70.389654},{"c":70.02,"h":70.415,"l":69.98,"n":2400,"o":70.33,"t":"2026-09-21T19:15:00Z","v":162773,"vw":70.139534},{"c":70.33,"h":70.34,"l":69.99,"n":2371,"o":70.015,"t":"2026-09-21T19:30:00Z","v":144184,"vw":70.168236},{"c":70.53,"h":70.78,"l":70.3,"n":5929,"o":70.33,"t":"2026-09-21T19:45:00Z","v":403426,"vw":70.60811},{"c":70.53,"h":70.53,"l":70.53,"n":42,"o":70.53,"t":"2026-09-21T20:00:00Z","v":613368,"vw":70.53},{"c":68.3,"h":70.665,"l":68.3,"n":1615,"o":70.32,"t":"2026-09-22T13:30:00Z","v":228721,"vw":69.496516},{"c":67.03,"h":68.35,"l":66.58,"n":3682,"o":68.35,"t":"2026-09-22T13:45:00Z","v":345250,"vw":67.219784},{"c":67.38,"h":67.38,"l":66.82,"n":2280,"o":67.04,"t":"2026-09-22T14:00:00Z","v":193632,"vw":67.073066},{"c":66.59,"h":67.38,"l":66.5,"n":1961,"o":67.38,"t":"2026-09-22T14:15:00Z","v":143197,"vw":66.790013},{"c":66.545,"h":66.66,"l":66.29,"n":2248,"o":66.59,"t":"2026-09-22T14:30:00Z","v":158859,"vw":66.456293},{"c":65.84,"h":66.82,"l":65.79,"n":3747,"o":66.5,"t":"2026-09-22T14:45:00Z","v":290416,"vw":66.281086},{"c":65.1,"h":65.85,"l":64.885,"n":4052,"o":65.84,"t":"2026-09-22T15:00:00Z","v":267460,"vw":65.441881},{"c":64.44,"h":65.17,"l":64.36,"n":3930,"o":65.15,"t":"2026-09-22T15:15:00Z","v":285715,"vw":64.665836},{"c":64.18,"h":64.71,"l":64.145,"n":4838,"o":64.48,"t":"2026-09-22T15:30:00Z","v":488137,"vw":64.468721},{"c":63.615,"h":64.32,"l":63.48,"n":4493,"o":64.21,"t":"2026-09-22T15:45:00Z","v":328893,"vw":63.843823},{"c":63.92,"h":64.54,"l":63.64,"n":3332,"o":63.65,"t":"2026-09-22T16:00:00Z","v":262452,"vw":64.012264},{"c":64.52,"h":64.68,"l":63.905,"n":2413,"o":63.905,"t":"2026-09-22T16:15:00Z","v":170999,"vw":64.279361},{"c":63.835,"h":64.78,"l":63.8,"n":2831,"o":64.52,"t":"2026-09-22T16:30:00Z","v":320850,"vw":64.454681},{"c":64.085,"h":64.48,"l":63.82,"n":2878,"o":63.835,"t":"2026-09-22T16:45:00Z","v":353022,"vw":64.035482},{"c":63.66,"h":64.22,"l":63.63,"n":2701,"o":64.05,"t":"2026-09-22T17:00:00Z","v":226925,"vw":63.872605},{"c":63.905,"h":64.02,"l":63.57,"n":2349,"o":63.66,"t":"2026-09-22T17:15:00Z","v":165842,"vw":63.829333},{"c":64.13,"h":64.44,"l":63.88,"n":2719,"o":63.9,"t":"2026-09-22T17:30:00Z","v":258987,"vw":64.131656},{"c":64.55,"h":64.6,"l":63.94,"n":4062,"o":64.13,"t":"2026-09-22T17:45:00Z","v":338216,"vw":64.275352},{"c":64.38,"h":64.625,"l":64.26,"n":2045,"o":64.48,"t":"2026-09-22T18:00:00Z","v":145110,"vw":64.466119},{"c":64.83,"h":64.9,"l":64.26,"n":2555,"o":64.37,"t":"2026-09-22T18:15:00Z","v":184722,"vw":64.540747},{"c":65.32,"h":65.4,"l":64.67,"n":2786,"o":64.82,"t":"2026-09-22T18:30:00Z","v":258923,"vw":64.974574},{"c":65.47,"h":65.93,"l":65.33,"n":2945,"o":65.34,"t":"2026-09-22T18:45:00Z","v":199980,"vw":65.638545},{"c":65.38,"h":65.555,"l":65.21,"n":2898,"o":65.47,"t":"2026-09-22T19:00:00Z","v":195367,"vw":65.37675},{"c":65.82,"h":65.82,"l":65.28,"n":3788,"o":65.37,"t":"2026-09-22T19:15:00Z","v":275057,"vw":65.565725},{"c":66.425,"h":66.5399,"l":65.72,"n":6681,"o":65.82,"t":"2026-09-22T19:30:00Z","v":521441,"vw":66.240252},{"c":65.45,"h":66.46,"l":65.06,"n":12300,"o":66.425,"t":"2026-09-22T19:45:00Z","v":974337,"vw":65.499403},{"c":65.45,"h":65.48,"l":65.45,"n":63,"o":65.46,"t":"2026-09-22T20:00:00Z","v":736062,"vw":65.450188},{"c":65.0882,"h":65.0882,"l":65.0882,"n":1,"o":65.0882,"t":"2026-09-22T20:15:00Z","v":100,"vw":65.0882},{"c":65.818,"h":65.818,"l":65.2508,"n":6,"o":65.8065,"t":"2026-09-22T20:30:00Z","v":373,"vw":65.6251},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-09-22T21:00:00Z","v":100,"vw":65.5},{"c":65.0997,"h":65.7667,"l":65.0997,"n":4,"o":65.7667,"t":"2026-09-22T21:30:00Z","v":280,"vw":65.429535},{"c":65.7161,"h":65.7161,"l":65.7161,"n":2,"o":65.7161,"t":"2026-09-22T21:45:00Z","v":101,"vw":65.7161},{"c":65.0975,"h":65.0975,"l":65.0975,"n":2,"o":65.0975,"t":"2026-09-22T22:00:00Z","v":116,"vw":65.0975},{"c":65.05,"h":65.05,"l":65.05,"n":35,"o":65.05,"t":"2026-09-22T22:15:00Z","v":533,"vw":65.05},{"c":64.64,"h":65.6,"l":64.64,"n":17,"o":65.6,"t":"2026-09-22T22:30:00Z","v":1005,"vw":64.860726},{"c":65.25,"h":65.6092,"l":65.13,"n":28,"o":65.6092,"t":"2026-09-22T22:45:00Z","v":20497,"vw":65.134138},{"c":65.65,"h":65.65,"l":65.61,"n":14,"o":65.61,"t":"2026-09-22T23:30:00Z","v":2079,"vw":65.647878},{"c":65.5,"h":65.51,"l":65.5,"n":4,"o":65.51,"t":"2026-09-23T10:15:00Z","v":1147,"vw":65.501051},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-09-23T11:00:00Z","v":100,"vw":65.5},{"c":65.6,"h":65.6,"l":65.4,"n":8,"o":65.4,"t":"2026-09-23T11:30:00Z","v":620,"vw":65.513776},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-09-23T11:45:00Z","v":150,"vw":65.6},{"c":65.2191,"h":65.2191,"l":65.2191,"n":1,"o":65.2191,"t":"2026-09-23T12:00:00Z","v":100,"vw":65.2191},{"c":65.29,"h":65.4,"l":65.29,"n":2,"o":65.4,"t":"2026-09-23T12:30:00Z","v":1000,"vw":65.31299},{"c":66,"h":66,"l":65.5204,"n":10,"o":65.5204,"t":"2026-09-23T12:45:00Z","v":1798,"vw":65.719013},{"c":65.1684,"h":65.1684,"l":65.1684,"n":1,"o":65.1684,"t":"2026-09-23T13:15:00Z","v":150,"vw":65.1684},{"c":64.26,"h":65.25,"l":64.08,"n":2298,"o":65.25,"t":"2026-09-23T13:30:00Z","v":187239,"vw":64.590052},{"c":62.6,"h":64.23,"l":62.545,"n":4341,"o":64.19,"t":"2026-09-23T13:45:00Z","v":438251,"vw":63.299837},{"c":62.86,"h":63.35,"l":62.24,"n":5011,"o":62.5,"t":"2026-09-23T14:00:00Z","v":386992,"vw":62.662838},{"c":63.1,"h":63.175,"l":62.48,"n":2745,"o":62.82,"t":"2026-09-23T14:15:00Z","v":223005,"vw":62.811484},{"c":63.71,"h":63.785,"l":63.035,"n":3078,"o":63.11,"t":"2026-09-23T14:30:00Z","v":195074,"vw":63.396223},{"c":64.155,"h":64.27,"l":63.565,"n":2264,"o":63.695,"t":"2026-09-23T14:45:00Z","v":129440,"vw":63.959285},{"c":64.92,"h":65,"l":64.08,"n":2549,"o":64.16,"t":"2026-09-23T15:00:00Z","v":252582,"vw":64.479379},{"c":64.7,"h":65.055,"l":64.61,"n":3390,"o":64.885,"t":"2026-09-23T15:15:00Z","v":213428,"vw":64.854321},{"c":62.88,"h":64.68,"l":62.84,"n":2485,"o":64.68,"t":"2026-09-23T15:30:00Z","v":171681,"vw":63.859002},{"c":63.13,"h":63.39,"l":62.88,"n":2236,"o":62.88,"t":"2026-09-23T15:45:00Z","v":165325,"vw":63.150409},{"c":63.06,"h":63.25,"l":62.94,"n":1956,"o":63.13,"t":"2026-09-23T16:00:00Z","v":175717,"vw":63.030261},{"c":63.14,"h":63.145,"l":62.905,"n":1752,"o":63.06,"t":"2026-09-23T16:15:00Z","v":135765,"vw":63.033771},{"c":63.1,"h":63.29,"l":63.04,"n":1498,"o":63.14,"t":"2026-09-23T16:30:00Z","v":92206,"vw":63.15679},{"c":63.12,"h":63.395,"l":63.06,"n":1516,"o":63.125,"t":"2026-09-23T16:45:00Z","v":95309,"vw":63.220676},{"c":62.71,"h":63.12,"l":62.58,"n":2153,"o":63.12,"t":"2026-09-23T17:00:00Z","v":141218,"vw":62.813018},{"c":62.815,"h":63,"l":62.67,"n":1844,"o":62.71,"t":"2026-09-23T17:15:00Z","v":105699,"vw":62.819634},{"c":62.61,"h":62.82,"l":62.375,"n":2479,"o":62.82,"t":"2026-09-23T17:30:00Z","v":193011,"vw":62.547488},{"c":62.97,"h":63.08,"l":62.62,"n":1992,"o":62.62,"t":"2026-09-23T17:45:00Z","v":172092,"vw":62.906963},{"c":62.69,"h":63.205,"l":62.575,"n":3142,"o":62.94,"t":"2026-09-23T18:00:00Z","v":258395,"vw":62.882327},{"c":62.76,"h":62.805,"l":62.545,"n":1959,"o":62.67,"t":"2026-09-23T18:15:00Z","v":114570,"vw":62.644422},{"c":62.695,"h":62.76,"l":62.5,"n":2296,"o":62.76,"t":"2026-09-23T18:30:00Z","v":119961,"vw":62.63803},{"c":62.1,"h":62.695,"l":62.1,"n":2360,"o":62.69,"t":"2026-09-23T18:45:00Z","v":113928,"vw":62.432121},{"c":62.2,"h":62.235,"l":61.96,"n":2739,"o":62.105,"t":"2026-09-23T19:00:00Z","v":154291,"vw":62.099207},{"c":61.99,"h":62.23,"l":61.8,"n":3936,"o":62.175,"t":"2026-09-23T19:15:00Z","v":276335,"vw":61.970515},{"c":62.02,"h":62.19,"l":61.87,"n":4075,"o":61.995,"t":"2026-09-23T19:30:00Z","v":297822,"vw":62.038595},{"c":61.88,"h":62.26,"l":61.8,"n":11825,"o":62.015,"t":"2026-09-23T19:45:00Z","v":981381,"vw":61.978407},{"c":61.89,"h":62.08,"l":61.89,"n":135,"o":61.9,"t":"2026-09-23T20:00:00Z","v":880650,"vw":61.890332},{"c":61.9,"h":61.96,"l":61.9,"n":14,"o":61.96,"t":"2026-09-23T20:15:00Z","v":1514,"vw":61.916807},{"c":61.91,"h":62.49,"l":61.91,"n":3,"o":62.49,"t":"2026-09-23T20:30:00Z","v":441,"vw":62.304136},{"c":61.98,"h":62.4644,"l":61.98,"n":2,"o":62.4644,"t":"2026-09-23T21:00:00Z","v":280,"vw":62.2222},{"c":62,"h":62.01,"l":62,"n":5,"o":62.01,"t":"2026-09-23T21:45:00Z","v":500,"vw":62.007481},{"c":62.11,"h":62.11,"l":62.11,"n":3,"o":62.11,"t":"2026-09-23T22:00:00Z","v":174,"vw":62.11},{"c":62.17,"h":62.17,"l":62.16,"n":4,"o":62.16,"t":"2026-09-23T22:15:00Z","v":221,"vw":62.165},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-09-23T22:30:00Z","v":103,"vw":62.11},{"c":62.1501,"h":62.1501,"l":62.15,"n":10,"o":62.15,"t":"2026-09-23T22:45:00Z","v":406,"vw":62.15005},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-09-23T23:00:00Z","v":440,"vw":62.11},{"c":62.25,"h":62.25,"l":62.1,"n":19,"o":62.1,"t":"2026-09-24T08:00:00Z","v":895,"vw":62.175},{"c":62.09,"h":62.12,"l":62.04,"n":28,"o":62.1,"t":"2026-09-24T08:30:00Z","v":1134,"vw":62.091439},{"c":62.27,"h":62.27,"l":62.27,"n":1,"o":62.27,"t":"2026-09-24T10:15:00Z","v":100,"vw":62.27},{"c":62.01,"h":62.01,"l":62.01,"n":10,"o":62.01,"t":"2026-09-24T11:30:00Z","v":500,"vw":62.01},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-24T11:45:00Z","v":100,"vw":62},{"c":62.14,"h":62.42,"l":62.13,"n":13,"o":62.42,"t":"2026-09-24T12:15:00Z","v":1039,"vw":62.175739},{"c":62.48,"h":62.48,"l":62.48,"n":47,"o":62.48,"t":"2026-09-24T12:45:00Z","v":725,"vw":62.48},{"c":62.75,"h":62.75,"l":62.75,"n":6,"o":62.75,"t":"2026-09-24T13:15:00Z","v":495,"vw":62.75},{"c":62.55,"h":63.39,"l":62.5,"n":1692,"o":62.75,"t":"2026-09-24T13:30:00Z","v":186596,"vw":62.868208},{"c":62.61,"h":62.725,"l":62.32,"n":1481,"o":62.52,"t":"2026-09-24T13:45:00Z","v":138513,"vw":62.511015},{"c":62.57,"h":62.83,"l":62.43,"n":1692,"o":62.64,"t":"2026-09-24T14:00:00Z","v":123729,"vw":62.5741},{"c":62.53,"h":62.75,"l":62.4,"n":1719,"o":62.56,"t":"2026-09-24T14:15:00Z","v":161073,"vw":62.520292},{"c":62.835,"h":63,"l":62.47,"n":1517,"o":62.54,"t":"2026-09-24T14:30:00Z","v":78386,"vw":62.695122},{"c":62.84,"h":63.01,"l":62.7525,"n":1232,"o":62.87,"t":"2026-09-24T14:45:00Z","v":61776,"vw":62.902434},{"c":62.8,"h":63.075,"l":62.8,"n":1533,"o":62.85,"t":"2026-09-24T15:00:00Z","v":94356,"vw":62.936526},{"c":62.835,"h":63.01,"l":62.74,"n":1617,"o":62.78,"t":"2026-09-24T15:15:00Z","v":85683,"vw":62.873881},{"c":62.65,"h":62.955,"l":62.65,"n":1377,"o":62.82,"t":"2026-09-24T15:30:00Z","v":68136,"vw":62.826019},{"c":62.64,"h":62.77,"l":62.48,"n":1825,"o":62.655,"t":"2026-09-24T15:45:00Z","v":145363,"vw":62.66152},{"c":61.905,"h":62.65,"l":61.875,"n":3462,"o":62.63,"t":"2026-09-24T16:00:00Z","v":339359,"vw":62.223425},{"c":62.545,"h":62.55,"l":61.88,"n":3035,"o":61.905,"t":"2026-09-24T16:15:00Z","v":244808,"vw":62.2158},{"c":62.74,"h":62.76,"l":62.48,"n":1418,"o":62.55,"t":"2026-09-24T16:30:00Z","v":91387,"vw":62.610851},{"c":63.24,"h":63.28,"l":62.71,"n":1845,"o":62.715,"t":"2026-09-24T16:45:00Z","v":143244,"vw":62.997001},{"c":63.47,"h":63.48,"l":62.975,"n":2737,"o":63.21,"t":"2026-09-24T17:00:00Z","v":340490,"vw":63.216668},{"c":63.695,"h":63.73,"l":63.24,"n":1888,"o":63.5,"t":"2026-09-24T17:15:00Z","v":154862,"vw":63.436977},{"c":63.46,"h":63.8999,"l":63.42,"n":2131,"o":63.69,"t":"2026-09-24T17:30:00Z","v":162897,"vw":63.719021},{"c":63.26,"h":63.465,"l":63.24,"n":1261,"o":63.465,"t":"2026-09-24T17:45:00Z","v":62275,"vw":63.347726},{"c":63.38,"h":63.44,"l":63.25,"n":1350,"o":63.275,"t":"2026-09-24T18:00:00Z","v":62517,"vw":63.352787},{"c":63.585,"h":63.66,"l":63.38,"n":1472,"o":63.405,"t":"2026-09-24T18:15:00Z","v":69432,"vw":63.507572},{"c":63.71,"h":63.73,"l":63.485,"n":1637,"o":63.575,"t":"2026-09-24T18:30:00Z","v":74738,"vw":63.635915},{"c":63.42,"h":63.75,"l":63.42,"n":1926,"o":63.7,"t":"2026-09-24T18:45:00Z","v":89219,"vw":63.59679},{"c":63.16,"h":63.67,"l":63.09,"n":2607,"o":63.41,"t":"2026-09-24T19:00:00Z","v":166624,"vw":63.404636},{"c":63.1966,"h":63.325,"l":63.095,"n":2997,"o":63.16,"t":"2026-09-24T19:15:00Z","v":247007,"vw":63.254644},{"c":63.35,"h":63.4,"l":63.12,"n":2481,"o":63.195,"t":"2026-09-24T19:30:00Z","v":165014,"vw":63.239127},{"c":63.04,"h":63.42,"l":63.04,"n":9660,"o":63.355,"t":"2026-09-24T19:45:00Z","v":885292,"vw":63.249901},{"c":63.05,"h":63.05,"l":63.05,"n":52,"o":63.05,"t":"2026-09-24T20:00:00Z","v":531507,"vw":63.05},{"c":63.94,"h":63.94,"l":63.71,"n":5,"o":63.71,"t":"2026-09-24T20:45:00Z","v":500,"vw":63.8},{"c":63.804,"h":63.804,"l":63.804,"n":1,"o":63.804,"t":"2026-09-24T23:30:00Z","v":200,"vw":63.804},{"c":63.08,"h":63.09,"l":63.08,"n":17,"o":63.09,"t":"2026-09-25T08:15:00Z","v":625,"vw":63.086269},{"c":63.09,"h":63.09,"l":63.09,"n":13,"o":63.09,"t":"2026-09-25T09:00:00Z","v":370,"vw":63.09},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-09-25T11:15:00Z","v":108,"vw":63.03},{"c":63.68,"h":63.68,"l":63.09,"n":4,"o":63.09,"t":"2026-09-25T12:30:00Z","v":431,"vw":63.470376},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-09-25T13:00:00Z","v":201,"vw":63.57},{"c":63,"h":63,"l":63,"n":5,"o":63,"t":"2026-09-25T13:15:00Z","v":216,"vw":63},{"c":63.44,"h":63.54,"l":62.5,"n":607,"o":62.93,"t":"2026-09-25T13:30:00Z","v":58150,"vw":63.032165},{"c":63.39,"h":63.53,"l":63.23,"n":639,"o":63.35,"t":"2026-09-25T13:45:00Z","v":37908,"vw":63.367987},{"c":63.65,"h":63.65,"l":63.1,"n":1017,"o":63.34,"t":"2026-09-25T14:00:00Z","v":47438,"vw":63.409881},{"c":63.9,"h":64.05,"l":63.65,"n":1079,"o":63.65,"t":"2026-09-25T14:15:00Z","v":53651,"vw":63.866019},{"c":64.36,"h":64.52,"l":63.88,"n":1270,"o":63.895,"t":"2026-09-25T14:30:00Z","v":67487,"vw":64.244067},{"c":64.58,"h":64.58,"l":64.22,"n":1139,"o":64.42,"t":"2026-09-25T14:45:00Z","v":70475,"vw":64.430608},{"c":64.69,"h":64.8,"l":64.37,"n":1681,"o":64.58,"t":"2026-09-25T15:00:00Z","v":93137,"vw":64.559305},{"c":64.8,"h":64.9,"l":64.49,"n":1391,"o":64.655,"t":"2026-09-25T15:15:00Z","v":80583,"vw":64.665574},{"c":64.03,"h":64.91,"l":63.94,"n":1868,"o":64.8,"t":"2026-09-25T15:30:00Z","v":176958,"vw":64.442018},{"c":64.155,"h":64.2,"l":63.995,"n":1479,"o":64.085,"t":"2026-09-25T15:45:00Z","v":100226,"vw":64.102011},{"c":64.06,"h":64.39,"l":64.06,"n":1707,"o":64.155,"t":"2026-09-25T16:00:00Z","v":111321,"vw":64.239664},{"c":64.325,"h":64.39,"l":63.88,"n":1106,"o":64.045,"t":"2026-09-25T16:15:00Z","v":61844,"vw":64.074287},{"c":64.335,"h":64.51,"l":64.325,"n":834,"o":64.35,"t":"2026-09-25T16:30:00Z","v":53635,"vw":64.385828},{"c":64.405,"h":64.405,"l":64.245,"n":777,"o":64.3,"t":"2026-09-25T16:45:00Z","v":35035,"vw":64.307089},{"c":64.49,"h":64.5,"l":64.315,"n":988,"o":64.39,"t":"2026-09-25T17:00:00Z","v":37633,"vw":64.417935},{"c":64.375,"h":64.53,"l":64.375,"n":976,"o":64.5,"t":"2026-09-25T17:15:00Z","v":47361,"vw":64.448507},{"c":64.3,"h":64.47,"l":64.3,"n":1070,"o":64.39,"t":"2026-09-25T17:30:00Z","v":57568,"vw":64.369755},{"c":64.265,"h":64.34,"l":64.225,"n":854,"o":64.3,"t":"2026-09-25T17:45:00Z","v":43144,"vw":64.287178},{"c":64.32,"h":64.33,"l":64.095,"n":1270,"o":64.28,"t":"2026-09-25T18:00:00Z","v":52469,"vw":64.212403},{"c":64.355,"h":64.47,"l":64.29,"n":1285,"o":64.345,"t":"2026-09-25T18:15:00Z","v":67340,"vw":64.365582},{"c":63.85,"h":64.355,"l":63.792,"n":1915,"o":64.34,"t":"2026-09-25T18:30:00Z","v":142560,"vw":64.169313},{"c":63.685,"h":63.8925,"l":63.64,"n":1773,"o":63.84,"t":"2026-09-25T18:45:00Z","v":181545,"vw":63.771087},{"c":63.37,"h":63.845,"l":63.26,"n":2918,"o":63.72,"t":"2026-09-25T19:00:00Z","v":222367,"vw":63.509109},{"c":63.55,"h":63.605,"l":63.34,"n":3587,"o":63.37,"t":"2026-09-25T19:15:00Z","v":517676,"vw":63.461553},{"c":63.76,"h":63.79,"l":63.44,"n":2399,"o":63.565,"t":"2026-09-25T19:30:00Z","v":178824,"vw":63.632958},{"c":63.85,"h":63.94,"l":63.37,"n":6595,"o":63.755,"t":"2026-09-25T19:45:00Z","v":564751,"vw":63.684241},{"c":63.83,"h":63.85,"l":63.83,"n":49,"o":63.85,"t":"2026-09-25T20:00:00Z","v":458728,"vw":63.830042},{"c":63.92,"h":63.92,"l":63.9,"n":2,"o":63.9,"t":"2026-09-25T20:15:00Z","v":200,"vw":63.91},{"c":63.8,"h":63.8,"l":63.8,"n":14,"o":63.8,"t":"2026-09-28T08:00:00Z","v":332,"vw":63.8},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-09-28T09:30:00Z","v":101,"vw":64.7},{"c":64.69,"h":64.69,"l":63.99,"n":38,"o":63.99,"t":"2026-09-28T11:00:00Z","v":1235,"vw":64.289152},{"c":64.23,"h":64.23,"l":63.4,"n":3,"o":63.4,"t":"2026-09-28T11:45:00Z","v":725,"vw":63.849594},{"c":63.21,"h":63.21,"l":63.21,"n":6,"o":63.21,"t":"2026-09-28T12:45:00Z","v":300,"vw":63.21},{"c":62.985,"h":63.78,"l":62.5,"n":691,"o":63.78,"t":"2026-09-28T13:30:00Z","v":71602,"vw":63.096217},{"c":63.265,"h":63.3825,"l":62.9347,"n":1019,"o":63.01,"t":"2026-09-28T13:45:00Z","v":43457,"vw":63.197765},{"c":64.02,"h":64.15,"l":63.265,"n":1450,"o":63.265,"t":"2026-09-28T14:00:00Z","v":62420,"vw":63.6955},{"c":64.56,"h":64.57,"l":64.04,"n":2195,"o":64.09,"t":"2026-09-28T14:15:00Z","v":333347,"vw":64.201015},{"c":64.37,"h":64.795,"l":64.34,"n":1663,"o":64.53,"t":"2026-09-28T14:30:00Z","v":77981,"vw":64.578072},{"c":64.23,"h":64.46,"l":64.145,"n":1191,"o":64.35,"t":"2026-09-28T14:45:00Z","v":49603,"vw":64.317343},{"c":64.15,"h":64.46,"l":64.11,"n":1364,"o":64.25,"t":"2026-09-28T15:00:00Z","v":73402,"vw":64.236515},{"c":64.22,"h":64.4,"l":64.11,"n":1362,"o":64.13,"t":"2026-09-28T15:15:00Z","v":75639,"vw":64.266439},{"c":64.19,"h":64.34,"l":64.15,"n":1220,"o":64.21,"t":"2026-09-28T15:30:00Z","v":55704,"vw":64.227502},{"c":63.91,"h":64.21,"l":63.91,"n":1092,"o":64.19,"t":"2026-09-28T15:45:00Z","v":50608,"vw":64.027986},{"c":63.95,"h":63.97,"l":63.87,"n":1353,"o":63.89,"t":"2026-09-28T16:00:00Z","v":65932,"vw":63.920334},{"c":64.1182,"h":64.13,"l":63.915,"n":1252,"o":63.95,"t":"2026-09-28T16:15:00Z","v":50406,"vw":64.021954},{"c":64.055,"h":64.13,"l":64.02,"n":946,"o":64.12,"t":"2026-09-28T16:30:00Z","v":39473,"vw":64.076883},{"c":64.19,"h":64.225,"l":64.02,"n":852,"o":64.055,"t":"2026-09-28T16:45:00Z","v":34816,"vw":64.117488},{"c":64.19,"h":64.33,"l":64.06,"n":1233,"o":64.2,"t":"2026-09-28T17:00:00Z","v":58353,"vw":64.158749},{"c":63.98,"h":64.25,"l":63.98,"n":839,"o":64.17,"t":"2026-09-28T17:15:00Z","v":42988,"vw":64.123817},{"c":63.87,"h":64.1,"l":63.87,"n":1069,"o":63.96,"t":"2026-09-28T17:30:00Z","v":47354,"vw":64.017915},{"c":63.95,"h":63.98,"l":63.82,"n":954,"o":63.861,"t":"2026-09-28T17:45:00Z","v":45943,"vw":63.919091},{"c":63.99,"h":64.075,"l":63.93,"n":1118,"o":63.945,"t":"2026-09-28T18:00:00Z","v":50380,"vw":63.988406},{"c":64,"h":64.065,"l":63.92,"n":1160,"o":63.985,"t":"2026-09-28T18:15:00Z","v":55349,"vw":63.997159},{"c":64.05,"h":64.09,"l":64,"n":1099,"o":64.02,"t":"2026-09-28T18:30:00Z","v":50115,"vw":64.038684},{"c":64.05,"h":64.13,"l":63.9395,"n":1306,"o":64.05,"t":"2026-09-28T18:45:00Z","v":62491,"vw":64.047956},{"c":64.25,"h":64.27,"l":63.985,"n":1370,"o":64.0301,"t":"2026-09-28T19:00:00Z","v":60508,"vw":64.147762},{"c":64.42,"h":64.59,"l":64.185,"n":1961,"o":64.25,"t":"2026-09-28T19:15:00Z","v":106512,"vw":64.380714},{"c":64.385,"h":64.5,"l":64.325,"n":1849,"o":64.425,"t":"2026-09-28T19:30:00Z","v":95291,"vw":64.436844},{"c":64.2,"h":64.49,"l":64.16,"n":5121,"o":64.385,"t":"2026-09-28T19:45:00Z","v":320286,"vw":64.275785},{"c":64.17,"h":64.17,"l":64.17,"n":43,"o":64.17,"t":"2026-09-28T20:00:00Z","v":755514,"vw":64.17},{"c":64.26,"h":64.26,"l":64.26,"n":2,"o":64.26,"t":"2026-09-28T20:15:00Z","v":150,"vw":64.26},{"c":64.5,"h":64.5,"l":64.5,"n":4,"o":64.5,"t":"2026-09-29T11:15:00Z","v":550,"vw":64.5},{"c":63.425,"h":64.375,"l":63.425,"n":592,"o":64.12,"t":"2026-09-29T13:30:00Z","v":56777,"vw":63.790375},{"c":63.58,"h":63.7,"l":63.41,"n":804,"o":63.425,"t":"2026-09-29T13:45:00Z","v":55356,"vw":63.563985},{"c":63.97,"h":64.03,"l":63.33,"n":955,"o":63.49,"t":"2026-09-29T14:00:00Z","v":51910,"vw":63.679016},{"c":63.55,"h":64.03,"l":63.5,"n":732,"o":63.94,"t":"2026-09-29T14:15:00Z","v":40452,"vw":63.79917},{"c":62.975,"h":63.685,"l":62.97,"n":953,"o":63.56,"t":"2026-09-29T14:30:00Z","v":52121,"vw":63.362073},{"c":63.07,"h":63.12,"l":62.89,"n":1024,"o":62.92,"t":"2026-09-29T14:45:00Z","v":74014,"vw":63.000626},{"c":63.03,"h":63.1,"l":62.85,"n":877,"o":63.01,"t":"2026-09-29T15:00:00Z","v":48823,"vw":62.992332},{"c":63.015,"h":63.19,"l":62.94,"n":789,"o":63.03,"t":"2026-09-29T15:15:00Z","v":46511,"vw":63.019282},{"c":62.98,"h":63.02,"l":62.92,"n":1055,"o":63,"t":"2026-09-29T15:30:00Z","v":46286,"vw":62.978619},{"c":62.88,"h":63.07,"l":62.84,"n":1336,"o":62.99,"t":"2026-09-29T15:45:00Z","v":76776,"vw":62.992295},{"c":62.8051,"h":62.9,"l":62.74,"n":905,"o":62.88,"t":"2026-09-29T16:00:00Z","v":41950,"vw":62.820336},{"c":62.445,"h":62.82,"l":62.4,"n":1375,"o":62.81,"t":"2026-09-29T16:15:00Z","v":85191,"vw":62.580034},{"c":62.64,"h":62.705,"l":62.475,"n":1094,"o":62.48,"t":"2026-09-29T16:30:00Z","v":47695,"vw":62.611899},{"c":62.3625,"h":62.64,"l":62.34,"n":1233,"o":62.64,"t":"2026-09-29T16:45:00Z","v":58055,"vw":62.453829},{"c":62.39,"h":62.6,"l":62.24,"n":1717,"o":62.345,"t":"2026-09-29T17:00:00Z","v":107248,"vw":62.398384},{"c":62.39,"h":62.67,"l":62.28,"n":2042,"o":62.42,"t":"2026-09-29T17:15:00Z","v":115586,"vw":62.411971},{"c":62.525,"h":62.58,"l":62.31,"n":1392,"o":62.395,"t":"2026-09-29T17:30:00Z","v":80126,"vw":62.422222},{"c":62.38,"h":62.54,"l":62.28,"n":1689,"o":62.54,"t":"2026-09-29T17:45:00Z","v":111925,"vw":62.392645},{"c":62,"h":62.47,"l":61.975,"n":1946,"o":62.41,"t":"2026-09-29T18:00:00Z","v":114137,"vw":62.240127},{"c":61.985,"h":62.14,"l":61.92,"n":1658,"o":62,"t":"2026-09-29T18:15:00Z","v":82549,"vw":62.017902},{"c":61.965,"h":62.17,"l":61.91,"n":1849,"o":61.985,"t":"2026-09-29T18:30:00Z","v":101489,"vw":62.04289},{"c":61.765,"h":62.04,"l":61.74,"n":1758,"o":61.965,"t":"2026-09-29T18:45:00Z","v":85824,"vw":61.946976},{"c":61.9,"h":62,"l":61.77,"n":1519,"o":61.77,"t":"2026-09-29T19:00:00Z","v":80107,"vw":61.90002},{"c":61.91,"h":61.96,"l":61.84,"n":2012,"o":61.9,"t":"2026-09-29T19:15:00Z","v":124199,"vw":61.905863},{"c":61.935,"h":61.99,"l":61.85,"n":2661,"o":61.92,"t":"2026-09-29T19:30:00Z","v":200974,"vw":61.926012},{"c":62.33,"h":62.38,"l":61.87,"n":7431,"o":61.935,"t":"2026-09-29T19:45:00Z","v":544926,"vw":62.180596},{"c":62.32,"h":62.32,"l":62.32,"n":52,"o":62.32,"t":"2026-09-29T20:00:00Z","v":721716,"vw":62.32},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-09-30T08:00:00Z","v":252,"vw":62.71},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-09-30T12:15:00Z","v":798,"vw":62.72},{"c":63.125,"h":63.21,"l":62.1,"n":893,"o":62.35,"t":"2026-09-30T13:30:00Z","v":113206,"vw":62.672887},{"c":63.5,"h":63.65,"l":63.19,"n":1328,"o":63.2,"t":"2026-09-30T13:45:00Z","v":111353,"vw":63.395852},{"c":63.71,"h":63.71,"l":63.34,"n":1175,"o":63.45,"t":"2026-09-30T14:00:00Z","v":48470,"vw":63.4917},{"c":63.74,"h":63.9,"l":63.565,"n":1009,"o":63.68,"t":"2026-09-30T14:15:00Z","v":40882,"vw":63.767591},{"c":63.95,"h":63.97,"l":63.6495,"n":800,"o":63.75,"t":"2026-09-30T14:30:00Z","v":38703,"vw":63.821944},{"c":64.055,"h":64.19,"l":63.92,"n":959,"o":63.93,"t":"2026-09-30T14:45:00Z","v":43321,"vw":64.063772},{"c":64.1,"h":64.19,"l":63.79,"n":1296,"o":64.03,"t":"2026-09-30T15:00:00Z","v":87117,"vw":63.985122},{"c":64.5,"h":64.51,"l":64.06,"n":1003,"o":64.1,"t":"2026-09-30T15:15:00Z","v":47954,"vw":64.238263},{"c":64.44,"h":64.515,"l":64.35,"n":893,"o":64.51,"t":"2026-09-30T15:30:00Z","v":38690,"vw":64.443893},{"c":64.055,"h":64.45,"l":64.01,"n":1153,"o":64.435,"t":"2026-09-30T15:45:00Z","v":64247,"vw":64.185472},{"c":64.43,"h":64.45,"l":64.01,"n":902,"o":64.055,"t":"2026-09-30T16:00:00Z","v":54313,"vw":64.210894},{"c":64.35,"h":64.45,"l":64.24,"n":784,"o":64.39,"t":"2026-09-30T16:15:00Z","v":48314,"vw":64.341522},{"c":64.205,"h":64.49,"l":64.12,"n":1259,"o":64.35,"t":"2026-09-30T16:30:00Z","v":79750,"vw":64.322365},{"c":64.375,"h":64.4,"l":64.165,"n":833,"o":64.205,"t":"2026-09-30T16:45:00Z","v":32775,"vw":64.262871},{"c":64.375,"h":64.485,"l":64.34,"n":978,"o":64.375,"t":"2026-09-30T17:00:00Z","v":38205,"vw":64.420104},{"c":64.35,"h":64.49,"l":64.27,"n":1010,"o":64.39,"t":"2026-09-30T17:15:00Z","v":50201,"vw":64.362494},{"c":64.365,"h":64.405,"l":64.23,"n":912,"o":64.38,"t":"2026-09-30T17:30:00Z","v":38061,"vw":64.339352},{"c":64.18,"h":64.37,"l":64.13,"n":968,"o":64.37,"t":"2026-09-30T17:45:00Z","v":38649,"vw":64.275126},{"c":64.235,"h":64.38,"l":64.18,"n":1027,"o":64.2,"t":"2026-09-30T18:00:00Z","v":43307,"vw":64.267674},{"c":64.22,"h":64.32,"l":64.17,"n":1067,"o":64.235,"t":"2026-09-30T18:15:00Z","v":45275,"vw":64.256148},{"c":64.285,"h":64.35,"l":64.12,"n":1282,"o":64.24,"t":"2026-09-30T18:30:00Z","v":51955,"vw":64.264315},{"c":64.19,"h":64.32,"l":64.06,"n":1329,"o":64.285,"t":"2026-09-30T18:45:00Z","v":55195,"vw":64.192226},{"c":63.93,"h":64.275,"l":63.93,"n":1384,"o":64.2,"t":"2026-09-30T19:00:00Z","v":61807,"vw":64.12354},{"c":64.195,"h":64.195,"l":63.895,"n":1532,"o":63.91,"t":"2026-09-30T19:15:00Z","v":78525,"vw":64.05237},{"c":64.02,"h":64.2,"l":63.96,"n":2054,"o":64.195,"t":"2026-09-30T19:30:00Z","v":119943,"vw":64.081246},{"c":63.7,"h":64.06,"l":63.655,"n":6399,"o":64.02,"t":"2026-09-30T19:45:00Z","v":457761,"vw":63.784948},{"c":63.7,"h":63.7,"l":63.7,"n":61,"o":63.7,"t":"2026-09-30T20:00:00Z","v":707053,"vw":63.7},{"c":63.7,"h":63.71,"l":63.7,"n":6,"o":63.71,"t":"2026-09-30T22:30:00Z","v":505,"vw":63.702},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-09-30T23:30:00Z","v":300,"vw":63.7},{"c":63.73,"h":63.73,"l":63.73,"n":9,"o":63.73,"t":"2026-10-01T08:00:00Z","v":185,"vw":63.73},{"c":63.72,"h":63.72,"l":63.72,"n":2,"o":63.72,"t":"2026-10-01T08:45:00Z","v":103,"vw":63.72},{"c":63.62,"h":63.72,"l":63.62,"n":11,"o":63.72,"t":"2026-10-01T12:45:00Z","v":722,"vw":63.685691},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-01T13:15:00Z","v":100,"vw":63.5},{"c":63.44,"h":63.975,"l":63.39,"n":606,"o":63.96,"t":"2026-10-01T13:30:00Z","v":53611,"vw":63.784562},{"c":63.35,"h":63.68,"l":63.31,"n":661,"o":63.5,"t":"2026-10-01T13:45:00Z","v":25896,"vw":63.540363},{"c":63.4,"h":63.582,"l":63.14,"n":835,"o":63.27,"t":"2026-10-01T14:00:00Z","v":35576,"vw":63.35375},{"c":63.345,"h":63.57,"l":63.29,"n":608,"o":63.415,"t":"2026-10-01T14:15:00Z","v":20455,"vw":63.429213},{"c":63.36,"h":63.55,"l":63.31,"n":766,"o":63.345,"t":"2026-10-01T14:30:00Z","v":26703,"vw":63.423776},{"c":63.66,"h":63.69,"l":63.28,"n":788,"o":63.365,"t":"2026-10-01T14:45:00Z","v":31529,"vw":63.406825},{"c":63.69,"h":63.69,"l":63.5,"n":642,"o":63.64,"t":"2026-10-01T15:00:00Z","v":23343,"vw":63.603154},{"c":63.505,"h":63.74,"l":63.5,"n":614,"o":63.7,"t":"2026-10-01T15:15:00Z","v":171724,"vw":63.640202},{"c":63.46,"h":63.545,"l":63.37,"n":732,"o":63.505,"t":"2026-10-01T15:30:00Z","v":21538,"vw":63.45495},{"c":63.47,"h":63.58,"l":63.36,"n":717,"o":63.43,"t":"2026-10-01T15:45:00Z","v":24450,"vw":63.482882},{"c":63.34,"h":63.57,"l":63.34,"n":626,"o":63.49,"t":"2026-10-01T16:00:00Z","v":23543,"vw":63.485144},{"c":63.35,"h":63.51,"l":63.25,"n":659,"o":63.31,"t":"2026-10-01T16:15:00Z","v":24831,"vw":63.414089},{"c":63.18,"h":63.33,"l":62.955,"n":1196,"o":63.33,"t":"2026-10-01T16:30:00Z","v":69378,"vw":63.101945},{"c":63.37,"h":63.445,"l":63.15,"n":761,"o":63.215,"t":"2026-10-01T16:45:00Z","v":33665,"vw":63.255731},{"c":63.3895,"h":63.43,"l":63.3,"n":676,"o":63.36,"t":"2026-10-01T17:00:00Z","v":39226,"vw":63.353184},{"c":63.415,"h":63.465,"l":63.315,"n":718,"o":63.39,"t":"2026-10-01T17:15:00Z","v":29550,"vw":63.383842},{"c":63.4,"h":63.4848,"l":63.24,"n":918,"o":63.43,"t":"2026-10-01T17:30:00Z","v":46015,"vw":63.357278},{"c":63.465,"h":63.47,"l":63.35,"n":874,"o":63.4,"t":"2026-10-01T17:45:00Z","v":48429,"vw":63.405978},{"c":63.615,"h":63.67,"l":63.47,"n":815,"o":63.495,"t":"2026-10-01T18:00:00Z","v":28485,"vw":63.580852},{"c":63.67,"h":63.72,"l":63.535,"n":812,"o":63.63,"t":"2026-10-01T18:15:00Z","v":30561,"vw":63.662569},{"c":63.735,"h":63.785,"l":63.66,"n":809,"o":63.675,"t":"2026-10-01T18:30:00Z","v":30179,"vw":63.721427},{"c":63.71,"h":63.81,"l":63.69,"n":1047,"o":63.74,"t":"2026-10-01T18:45:00Z","v":36625,"vw":63.748091},{"c":63.64,"h":63.71,"l":63.61,"n":1151,"o":63.71,"t":"2026-10-01T19:00:00Z","v":46760,"vw":63.659259},{"c":63.63,"h":63.675,"l":63.55,"n":1348,"o":63.63,"t":"2026-10-01T19:15:00Z","v":49518,"vw":63.627994},{"c":63.715,"h":63.835,"l":63.65,"n":1580,"o":63.65,"t":"2026-10-01T19:30:00Z","v":63681,"vw":63.73661},{"c":63.72,"h":63.82,"l":63.585,"n":4802,"o":63.71,"t":"2026-10-01T19:45:00Z","v":255773,"vw":63.684536},{"c":63.71,"h":63.71,"l":63.71,"n":38,"o":63.71,"t":"2026-10-01T20:00:00Z","v":304792,"vw":63.71},{"c":63.6,"h":63.6,"l":63.59,"n":6,"o":63.59,"t":"2026-10-01T22:30:00Z","v":493,"vw":63.592941},{"c":63.4,"h":63.7,"l":63.4,"n":21,"o":63.7,"t":"2026-10-02T09:15:00Z","v":2252,"vw":63.570358},{"c":63,"h":63.29,"l":63,"n":23,"o":63.29,"t":"2026-10-02T09:30:00Z","v":10976,"vw":63.010943},{"c":62.1272,"h":62.1272,"l":62.1272,"n":2,"o":62.1272,"t":"2026-10-02T11:00:00Z","v":120,"vw":62.1272},{"c":62.0001,"h":62.0001,"l":62.0001,"n":1,"o":62.0001,"t":"2026-10-02T11:30:00Z","v":110,"vw":62.0001},{"c":62.84,"h":62.84,"l":62.84,"n":2,"o":62.84,"t":"2026-10-02T11:45:00Z","v":397,"vw":62.84},{"c":62.99,"h":62.99,"l":62.9,"n":5,"o":62.9,"t":"2026-10-02T12:30:00Z","v":5905,"vw":62.938633},{"c":63,"h":63,"l":62.81,"n":7,"o":62.81,"t":"2026-10-02T13:00:00Z","v":445,"vw":62.952038},{"c":62.75,"h":62.75,"l":62.75,"n":8,"o":62.75,"t":"2026-10-02T13:15:00Z","v":2000,"vw":62.75},{"c":60.155,"h":63.51,"l":58.95,"n":5910,"o":62.75,"t":"2026-10-02T13:30:00Z","v":745416,"vw":60.294797},{"c":62.51,"h":62.585,"l":60.155,"n":3164,"o":60.155,"t":"2026-10-02T13:45:00Z","v":228047,"vw":61.465251},{"c":62.48,"h":62.8443,"l":62.095,"n":2895,"o":62.55,"t":"2026-10-02T14:00:00Z","v":226156,"vw":62.461118},{"c":61.745,"h":62.61,"l":61.355,"n":3066,"o":62.465,"t":"2026-10-02T14:15:00Z","v":186897,"vw":61.914283},{"c":62.13,"h":62.18,"l":61.45,"n":2896,"o":61.745,"t":"2026-10-02T14:30:00Z","v":206256,"vw":61.826472},{"c":61.44,"h":62.11,"l":61.36,"n":2825,"o":62.11,"t":"2026-10-02T14:45:00Z","v":192212,"vw":61.813657},{"c":61.515,"h":61.59,"l":61.14,"n":3175,"o":61.41,"t":"2026-10-02T15:00:00Z","v":134266,"vw":61.36707},{"c":61.25,"h":61.57,"l":61.13,"n":3282,"o":61.52,"t":"2026-10-02T15:15:00Z","v":175305,"vw":61.316936},{"c":61.345,"h":61.45,"l":61.13,"n":2571,"o":61.25,"t":"2026-10-02T15:30:00Z","v":141111,"vw":61.272559},{"c":61.52,"h":61.555,"l":61.3,"n":1699,"o":61.35,"t":"2026-10-02T15:45:00Z","v":78524,"vw":61.406884},{"c":61.46,"h":61.75,"l":61.445,"n":1624,"o":61.52,"t":"2026-10-02T16:00:00Z","v":67669,"vw":61.630464},{"c":61.465,"h":61.535,"l":61.4,"n":1205,"o":61.45,"t":"2026-10-02T16:15:00Z","v":54568,"vw":61.47382},{"c":61.69,"h":61.72,"l":61.365,"n":1445,"o":61.45,"t":"2026-10-02T16:30:00Z","v":60345,"vw":61.563014},{"c":61.89,"h":62,"l":61.68,"n":1644,"o":61.68,"t":"2026-10-02T16:45:00Z","v":90919,"vw":61.811143},{"c":61.76,"h":61.93,"l":61.71,"n":1490,"o":61.89,"t":"2026-10-02T17:00:00Z","v":65374,"vw":61.794335},{"c":61.91,"h":61.945,"l":61.755,"n":1362,"o":61.755,"t":"2026-10-02T17:15:00Z","v":114307,"vw":61.829754},{"c":61.79,"h":62.11,"l":61.68,"n":1523,"o":61.88,"t":"2026-10-02T17:30:00Z","v":82459,"vw":61.881545},{"c":61.75,"h":61.875,"l":61.685,"n":1631,"o":61.8,"t":"2026-10-02T17:45:00Z","v":82066,"vw":61.747201},{"c":61.74,"h":62,"l":61.63,"n":1423,"o":61.725,"t":"2026-10-02T18:00:00Z","v":74753,"vw":61.774395},{"c":61.81,"h":61.87,"l":61.66,"n":1514,"o":61.75,"t":"2026-10-02T18:15:00Z","v":65802,"vw":61.764604},{"c":61.91,"h":61.9325,"l":61.75,"n":1506,"o":61.81,"t":"2026-10-02T18:30:00Z","v":72805,"vw":61.865642},{"c":61.845,"h":62.145,"l":61.735,"n":1805,"o":61.92,"t":"2026-10-02T18:45:00Z","v":94293,"vw":61.98142},{"c":61.6,"h":61.87,"l":61.575,"n":1702,"o":61.85,"t":"2026-10-02T19:00:00Z","v":84681,"vw":61.701608},{"c":61.99,"h":61.99,"l":61.61,"n":2325,"o":61.61,"t":"2026-10-02T19:15:00Z","v":122091,"vw":61.755959},{"c":62.03,"h":62.165,"l":61.82,"n":3432,"o":62.035,"t":"2026-10-02T19:30:00Z","v":186317,"vw":61.958659},{"c":62.7,"h":62.905,"l":62.03,"n":10055,"o":62.03,"t":"2026-10-02T19:45:00Z","v":805910,"vw":62.569904},{"c":61.45,"h":62.7,"l":61.45,"n":65,"o":62.7,"t":"2026-10-02T20:00:00Z","v":573049,"vw":62.699741},{"c":62.4,"h":62.725,"l":62.06,"n":598,"o":62.61,"t":"2026-10-05T13:30:00Z","v":62761,"vw":62.564232},{"c":62.24,"h":62.57,"l":62.005,"n":1230,"o":62.29,"t":"2026-10-05T13:45:00Z","v":201907,"vw":62.235294},{"c":62.8,"h":62.975,"l":62.275,"n":1116,"o":62.28,"t":"2026-10-05T14:00:00Z","v":56790,"vw":62.562447},{"c":63.26,"h":63.37,"l":62.8,"n":807,"o":62.88,"t":"2026-10-05T14:15:00Z","v":38446,"vw":63.125597},{"c":63.22,"h":63.225,"l":62.95,"n":979,"o":63.225,"t":"2026-10-05T14:30:00Z","v":44003,"vw":63.092854},{"c":63.265,"h":63.3,"l":63.02,"n":787,"o":63.2,"t":"2026-10-05T14:45:00Z","v":21941,"vw":63.188875},{"c":63.34,"h":63.34,"l":63.13,"n":736,"o":63.275,"t":"2026-10-05T15:00:00Z","v":23825,"vw":63.24291},{"c":63.69,"h":63.72,"l":63.39,"n":868,"o":63.39,"t":"2026-10-05T15:15:00Z","v":28173,"vw":63.598499},{"c":63.75,"h":63.84,"l":63.67,"n":777,"o":63.685,"t":"2026-10-05T15:30:00Z","v":29296,"vw":63.765839},{"c":63.68,"h":63.82,"l":63.64,"n":781,"o":63.79,"t":"2026-10-05T15:45:00Z","v":21302,"vw":63.764296},{"c":63.74,"h":63.78,"l":63.66,"n":817,"o":63.7,"t":"2026-10-05T16:00:00Z","v":26692,"vw":63.712024},{"c":63.785,"h":63.79,"l":63.56,"n":1026,"o":63.745,"t":"2026-10-05T16:15:00Z","v":47209,"vw":63.692389},{"c":63.72,"h":63.79,"l":63.675,"n":709,"o":63.79,"t":"2026-10-05T16:30:00Z","v":18134,"vw":63.731263},{"c":63.67,"h":63.81,"l":63.66,"n":765,"o":63.77,"t":"2026-10-05T16:45:00Z","v":30862,"vw":63.761148},{"c":63.72,"h":63.72,"l":63.62,"n":746,"o":63.68,"t":"2026-10-05T17:00:00Z","v":22428,"vw":63.66025},{"c":63.85,"h":63.85,"l":63.72,"n":693,"o":63.73,"t":"2026-10-05T17:15:00Z","v":23340,"vw":63.785869},{"c":63.89,"h":63.94,"l":63.79,"n":998,"o":63.845,"t":"2026-10-05T17:30:00Z","v":32771,"vw":63.855839},{"c":63.995,"h":64.05,"l":63.855,"n":900,"o":63.86,"t":"2026-10-05T17:45:00Z","v":29174,"vw":63.965249},{"c":64.09,"h":64.13,"l":63.8,"n":1105,"o":63.97,"t":"2026-10-05T18:00:00Z","v":55482,"vw":63.926323},{"c":64.125,"h":64.17,"l":64.02,"n":866,"o":64.085,"t":"2026-10-05T18:15:00Z","v":27773,"vw":64.096698},{"c":64.095,"h":64.16,"l":64.07,"n":812,"o":64.125,"t":"2026-10-05T18:30:00Z","v":25062,"vw":64.11067},{"c":64.39,"h":64.42,"l":64.08,"n":1158,"o":64.08,"t":"2026-10-05T18:45:00Z","v":44775,"vw":64.219409},{"c":64.39,"h":64.42,"l":64.25,"n":1095,"o":64.39,"t":"2026-10-05T19:00:00Z","v":49639,"vw":64.351276},{"c":63.98,"h":64.43,"l":63.98,"n":1714,"o":64.39,"t":"2026-10-05T19:15:00Z","v":73219,"vw":64.225462},{"c":63.74,"h":63.99,"l":63.51,"n":2602,"o":63.97,"t":"2026-10-05T19:30:00Z","v":142117,"vw":63.624912},{"c":64.005,"h":64.1,"l":63.605,"n":6431,"o":63.74,"t":"2026-10-05T19:45:00Z","v":399887,"vw":63.915576},{"c":64,"h":64.01,"l":64,"n":55,"o":64.01,"t":"2026-10-05T20:00:00Z","v":534230,"vw":64.000027},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-10-05T21:15:00Z","v":101,"vw":63.94},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-05T23:00:00Z","v":781,"vw":64},{"c":64.01,"h":64.05,"l":64,"n":8,"o":64.05,"t":"2026-10-06T11:00:00Z","v":781,"vw":64.023774},{"c":64.26,"h":64.26,"l":64.26,"n":12,"o":64.26,"t":"2026-10-06T11:15:00Z","v":487,"vw":64.26},{"c":64.25,"h":64.25,"l":64.25,"n":4,"o":64.25,"t":"2026-10-06T11:30:00Z","v":218,"vw":64.25},{"c":63.57,"h":64.52,"l":63.49,"n":1015,"o":64.25,"t":"2026-10-06T13:30:00Z","v":84544,"vw":64.277612},{"c":63.475,"h":63.725,"l":63.46,"n":852,"o":63.575,"t":"2026-10-06T13:45:00Z","v":39406,"vw":63.607501},{"c":63.895,"h":64.21,"l":63.49,"n":984,"o":63.5,"t":"2026-10-06T14:00:00Z","v":49559,"vw":63.950881},{"c":63.79,"h":63.91,"l":63.72,"n":862,"o":63.87,"t":"2026-10-06T14:15:00Z","v":34696,"vw":63.811143},{"c":64.005,"h":64.04,"l":63.785,"n":492,"o":63.835,"t":"2026-10-06T14:30:00Z","v":19126,"vw":63.919778},{"c":63.99,"h":64.1,"l":63.98,"n":446,"o":64.01,"t":"2026-10-06T14:45:00Z","v":15749,"vw":64.026141},{"c":63.88,"h":63.99,"l":63.725,"n":592,"o":63.99,"t":"2026-10-06T15:00:00Z","v":19363,"vw":63.821397},{"c":63.7366,"h":63.895,"l":63.63,"n":570,"o":63.875,"t":"2026-10-06T15:15:00Z","v":18732,"vw":63.737387},{"c":63.87,"h":63.895,"l":63.73,"n":505,"o":63.76,"t":"2026-10-06T15:30:00Z","v":16019,"vw":63.84},{"c":63.815,"h":63.9,"l":63.8,"n":640,"o":63.87,"t":"2026-10-06T15:45:00Z","v":21267,"vw":63.848852},{"c":63.73,"h":63.81,"l":63.63,"n":710,"o":63.79,"t":"2026-10-06T16:00:00Z","v":47945,"vw":63.746938},{"c":63.52,"h":63.715,"l":63.44,"n":531,"o":63.715,"t":"2026-10-06T16:15:00Z","v":20680,"vw":63.563383},{"c":63.48,"h":63.55,"l":63.39,"n":594,"o":63.5004,"t":"2026-10-06T16:30:00Z","v":29136,"vw":63.467904},{"c":63.26,"h":63.465,"l":63.255,"n":536,"o":63.465,"t":"2026-10-06T16:45:00Z","v":18612,"vw":63.374409},{"c":63.38,"h":63.445,"l":63.21,"n":664,"o":63.245,"t":"2026-10-06T17:00:00Z","v":25435,"vw":63.307456},{"c":63.52,"h":63.55,"l":63.36,"n":475,"o":63.43,"t":"2026-10-06T17:15:00Z","v":16722,"vw":63.451088},{"c":63.63,"h":63.7,"l":63.53,"n":561,"o":63.53,"t":"2026-10-06T17:30:00Z","v":22446,"vw":63.622821},{"c":63.68,"h":63.735,"l":63.56,"n":594,"o":63.6,"t":"2026-10-06T17:45:00Z","v":23894,"vw":63.652725},{"c":63.68,"h":63.73,"l":63.47,"n":594,"o":63.67,"t":"2026-10-06T18:00:00Z","v":23636,"vw":63.596292},{"c":63.855,"h":63.98,"l":63.715,"n":808,"o":63.715,"t":"2026-10-06T18:15:00Z","v":38953,"vw":63.869814},{"c":63.85,"h":63.94,"l":63.85,"n":749,"o":63.855,"t":"2026-10-06T18:30:00Z","v":40493,"vw":63.901931},{"c":63.88,"h":63.94,"l":63.74,"n":934,"o":63.84,"t":"2026-10-06T18:45:00Z","v":57578,"vw":63.862062},{"c":63.99,"h":64.1,"l":63.87,"n":953,"o":63.89,"t":"2026-10-06T19:00:00Z","v":47428,"vw":63.956468},{"c":63.98,"h":64.11,"l":63.93,"n":1109,"o":63.98,"t":"2026-10-06T19:15:00Z","v":56928,"vw":64.019484},{"c":64.07,"h":64.135,"l":63.975,"n":1440,"o":63.975,"t":"2026-10-06T19:30:00Z","v":84866,"vw":64.068943},{"c":64.06,"h":64.17,"l":63.92,"n":5009,"o":64.04,"t":"2026-10-06T19:45:00Z","v":329788,"vw":64.05116},{"c":63.72,"h":64.08,"l":63.72,"n":52,"o":64.08,"t":"2026-10-06T20:00:00Z","v":391755,"vw":64.06971},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-06T20:30:00Z","v":625,"vw":63.72},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-06T23:00:00Z","v":318,"vw":63.72},{"c":63.97,"h":63.97,"l":63.97,"n":3,"o":63.97,"t":"2026-10-07T11:45:00Z","v":157,"vw":63.97},{"c":63.89,"h":63.89,"l":63.89,"n":4,"o":63.89,"t":"2026-10-07T12:15:00Z","v":190,"vw":63.89},{"c":64.03,"h":64.08,"l":64,"n":8,"o":64.08,"t":"2026-10-07T13:00:00Z","v":433,"vw":64.038386},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-07T13:15:00Z","v":141,"vw":64},{"c":63.72,"h":63.85,"l":63.22,"n":1121,"o":63.84,"t":"2026-10-07T13:30:00Z","v":98523,"vw":63.645934},{"c":63.74,"h":63.92,"l":63.57,"n":1276,"o":63.65,"t":"2026-10-07T13:45:00Z","v":82818,"vw":63.78254},{"c":63.59,"h":63.99,"l":63.49,"n":1194,"o":63.74,"t":"2026-10-07T14:00:00Z","v":71343,"vw":63.749741},{"c":63.675,"h":63.7525,"l":63.54,"n":990,"o":63.605,"t":"2026-10-07T14:15:00Z","v":48468,"vw":63.652554},{"c":63.54,"h":63.7114,"l":63.5,"n":711,"o":63.67,"t":"2026-10-07T14:30:00Z","v":27088,"vw":63.610604},{"c":63.64,"h":63.73,"l":63.49,"n":712,"o":63.535,"t":"2026-10-07T14:45:00Z","v":35650,"vw":63.580024},{"c":63.621,"h":63.715,"l":63.56,"n":573,"o":63.645,"t":"2026-10-07T15:00:00Z","v":29539,"vw":63.616234},{"c":63.501,"h":63.63,"l":63.47,"n":709,"o":63.62,"t":"2026-10-07T15:15:00Z","v":33182,"vw":63.532506},{"c":63.745,"h":63.75,"l":63.52,"n":774,"o":63.52,"t":"2026-10-07T15:30:00Z","v":31956,"vw":63.643735},{"c":63.84,"h":63.935,"l":63.67,"n":973,"o":63.745,"t":"2026-10-07T15:45:00Z","v":50288,"vw":63.774663},{"c":63.76,"h":63.845,"l":63.63,"n":888,"o":63.84,"t":"2026-10-07T16:00:00Z","v":38480,"vw":63.701205},{"c":63.86,"h":63.885,"l":63.73,"n":776,"o":63.76,"t":"2026-10-07T16:15:00Z","v":34372,"vw":63.796849},{"c":63.8203,"h":63.945,"l":63.805,"n":779,"o":63.855,"t":"2026-10-07T16:30:00Z","v":26255,"vw":63.872111},{"c":63.97,"h":63.97,"l":63.735,"n":860,"o":63.83,"t":"2026-10-07T16:45:00Z","v":44736,"vw":63.839755},{"c":63.955,"h":64.06,"l":63.87,"n":884,"o":63.96,"t":"2026-10-07T17:00:00Z","v":71691,"vw":63.9588},{"c":64.27,"h":64.31,"l":63.93,"n":882,"o":63.94,"t":"2026-10-07T17:15:00Z","v":35164,"vw":64.171934},{"c":64.39,"h":64.45,"l":64.25,"n":782,"o":64.275,"t":"2026-10-07T17:30:00Z","v":37118,"vw":64.318452},{"c":64.64,"h":64.76,"l":64.37,"n":983,"o":64.4,"t":"2026-10-07T17:45:00Z","v":48913,"vw":64.537929},{"c":64.535,"h":64.62,"l":64.45,"n":1012,"o":64.62,"t":"2026-10-07T18:00:00Z","v":48634,"vw":64.538513},{"c":64.705,"h":64.705,"l":64.545,"n":1069,"o":64.56,"t":"2026-10-07T18:15:00Z","v":52718,"vw":64.628979},{"c":64.65,"h":64.7,"l":64.58,"n":1074,"o":64.7,"t":"2026-10-07T18:30:00Z","v":53145,"vw":64.636252},{"c":64.81,"h":64.9,"l":64.63,"n":1102,"o":64.655,"t":"2026-10-07T18:45:00Z","v":48837,"vw":64.763036},{"c":64.665,"h":64.84,"l":64.61,"n":1296,"o":64.815,"t":"2026-10-07T19:00:00Z","v":66635,"vw":64.758556},{"c":64.87,"h":64.89,"l":64.56,"n":1391,"o":64.64,"t":"2026-10-07T19:15:00Z","v":66735,"vw":64.764916},{"c":64.875,"h":64.94,"l":64.69,"n":1855,"o":64.87,"t":"2026-10-07T19:30:00Z","v":95095,"vw":64.85213},{"c":64.89,"h":64.94,"l":64.73,"n":5734,"o":64.85,"t":"2026-10-07T19:45:00Z","v":325782,"vw":64.847242},{"c":64.9,"h":64.9,"l":64.9,"n":45,"o":64.9,"t":"2026-10-07T20:00:00Z","v":387310,"vw":64.9},{"c":64.74,"h":64.74,"l":64.74,"n":3,"o":64.74,"t":"2026-10-07T22:15:00Z","v":299,"vw":64.74},{"c":65.9,"h":66.315,"l":65.57,"n":845,"o":65.57,"t":"2026-10-08T13:30:00Z","v":79696,"vw":65.994021},{"c":65.565,"h":66,"l":65.385,"n":741,"o":65.8,"t":"2026-10-08T13:45:00Z","v":43578,"vw":65.639893},{"c":66.37,"h":66.37,"l":65.5004,"n":1131,"o":65.565,"t":"2026-10-08T14:00:00Z","v":72782,"vw":66.03428},{"c":65.73,"h":66.43,"l":65.67,"n":1516,"o":66.4,"t":"2026-10-08T14:15:00Z","v":78553,"vw":66.101614},{"c":65.83,"h":65.925,"l":65.76,"n":1126,"o":65.81,"t":"2026-10-08T14:30:00Z","v":49154,"vw":65.85553},{"c":65.87,"h":65.92,"l":65.76,"n":1081,"o":65.8375,"t":"2026-10-08T14:45:00Z","v":49826,"vw":65.831918},{"c":66.02,"h":66.08,"l":65.77,"n":1089,"o":65.87,"t":"2026-10-08T15:00:00Z","v":59332,"vw":65.968776},{"c":65.65,"h":66.04,"l":65.65,"n":791,"o":66.04,"t":"2026-10-08T15:15:00Z","v":42575,"vw":65.79159},{"c":65.67,"h":65.775,"l":65.6,"n":865,"o":65.6,"t":"2026-10-08T15:30:00Z","v":37253,"vw":65.675056},{"c":65.77,"h":65.8,"l":65.625,"n":654,"o":65.67,"t":"2026-10-08T15:45:00Z","v":25014,"vw":65.715406},{"c":65.73,"h":65.83,"l":65.6218,"n":649,"o":65.76,"t":"2026-10-08T16:00:00Z","v":27331,"vw":65.735713},{"c":65.62,"h":65.9339,"l":65.56,"n":679,"o":65.73,"t":"2026-10-08T16:15:00Z","v":23149,"vw":65.732271},{"c":65.715,"h":65.73,"l":65.625,"n":529,"o":65.66,"t":"2026-10-08T16:30:00Z","v":17962,"vw":65.684609},{"c":66.085,"h":66.12,"l":65.7,"n":762,"o":65.73,"t":"2026-10-08T16:45:00Z","v":31642,"vw":65.910656},{"c":66.08,"h":66.12,"l":65.95,"n":725,"o":66.07,"t":"2026-10-08T17:00:00Z","v":30670,"vw":66.015054},{"c":66.02,"h":66.275,"l":65.88,"n":910,"o":66.12,"t":"2026-10-08T17:15:00Z","v":66820,"vw":66.184841},{"c":66.03,"h":66.075,"l":65.85,"n":926,"o":65.985,"t":"2026-10-08T17:30:00Z","v":63657,"vw":65.951807},{"c":66.3,"h":66.32,"l":66.03,"n":884,"o":66.035,"t":"2026-10-08T17:45:00Z","v":43064,"vw":66.182035},{"c":66.29,"h":66.42,"l":66.26,"n":993,"o":66.3,"t":"2026-10-08T18:00:00Z","v":53840,"vw":66.346284},{"c":66.3,"h":66.35,"l":66.15,"n":971,"o":66.32,"t":"2026-10-08T18:15:00Z","v":42039,"vw":66.259733},{"c":66.28,"h":66.36,"l":66.25,"n":938,"o":66.295,"t":"2026-10-08T18:30:00Z","v":42859,"vw":66.317124},{"c":66.3,"h":66.3,"l":66.2,"n":1031,"o":66.27,"t":"2026-10-08T18:45:00Z","v":43956,"vw":66.268161},{"c":66.44,"h":66.48,"l":66.29,"n":1050,"o":66.305,"t":"2026-10-08T19:00:00Z","v":49421,"vw":66.400394},{"c":66.36,"h":66.565,"l":66.29,"n":1523,"o":66.46,"t":"2026-10-08T19:15:00Z","v":101417,"vw":66.436024},{"c":66.24,"h":66.465,"l":66.18,"n":2026,"o":66.36,"t":"2026-10-08T19:30:00Z","v":124723,"vw":66.306874},{"c":66.61,"h":66.68,"l":66.24,"n":7276,"o":66.24,"t":"2026-10-08T19:45:00Z","v":444043,"vw":66.504116},{"c":66.6,"h":66.6,"l":66.6,"n":62,"o":66.6,"t":"2026-10-08T20:00:00Z","v":347707,"vw":66.6},{"c":66.665,"h":66.96,"l":66.3,"n":530,"o":66.62,"t":"2026-10-09T13:30:00Z","v":83866,"vw":66.699908},{"c":66.54,"h":66.725,"l":66.365,"n":812,"o":66.66,"t":"2026-10-09T13:45:00Z","v":45772,"vw":66.588809},{"c":66.16,"h":66.59,"l":65.955,"n":645,"o":66.59,"t":"2026-10-09T14:00:00Z","v":36783,"vw":66.111362},{"c":66.3501,"h":66.48,"l":65.97,"n":978,"o":66.1,"t":"2026-10-09T14:15:00Z","v":58602,"vw":66.169279},{"c":66.61,"h":66.64,"l":66.31,"n":789,"o":66.405,"t":"2026-10-09T14:30:00Z","v":29235,"vw":66.456702},{"c":66.45,"h":66.66,"l":66.375,"n":743,"o":66.61,"t":"2026-10-09T14:45:00Z","v":35776,"vw":66.478586},{"c":66.05,"h":66.43,"l":65.97,"n":857,"o":66.43,"t":"2026-10-09T15:00:00Z","v":42479,"vw":66.136829},{"c":66.17,"h":66.265,"l":66.03,"n":780,"o":66.05,"t":"2026-10-09T15:15:00Z","v":36231,"vw":66.127675},{"c":66.005,"h":66.2,"l":65.93,"n":695,"o":66.18,"t":"2026-10-09T15:30:00Z","v":33694,"vw":66.064259},{"c":65.96,"h":66.05,"l":65.935,"n":555,"o":65.98,"t":"2026-10-09T15:45:00Z","v":23948,"vw":65.986777},{"c":65.91,"h":65.97,"l":65.86,"n":638,"o":65.95,"t":"2026-10-09T16:00:00Z","v":30652,"vw":65.919487},{"c":65.5,"h":65.93,"l":65.48,"n":762,"o":65.92,"t":"2026-10-09T16:15:00Z","v":39407,"vw":65.685005},{"c":65.72,"h":65.725,"l":65.4,"n":576,"o":65.5,"t":"2026-10-09T16:30:00Z","v":26443,"vw":65.510877},{"c":65.645,"h":65.75,"l":65.62,"n":613,"o":65.67,"t":"2026-10-09T16:45:00Z","v":29133,"vw":65.660335},{"c":65.47,"h":65.69,"l":65.35,"n":728,"o":65.63,"t":"2026-10-09T17:00:00Z","v":40817,"vw":65.48282},{"c":65.49,"h":65.56,"l":65.37,"n":557,"o":65.47,"t":"2026-10-09T17:15:00Z","v":32002,"vw":65.439254},{"c":65.885,"h":65.91,"l":65.4,"n":892,"o":65.5,"t":"2026-10-09T17:30:00Z","v":65290,"vw":65.571732},{"c":65.86,"h":65.9591,"l":65.78,"n":810,"o":65.89,"t":"2026-10-09T17:45:00Z","v":60901,"vw":65.842546},{"c":66.095,"h":66.1,"l":65.775,"n":715,"o":65.86,"t":"2026-10-09T18:00:00Z","v":40290,"vw":65.988312},{"c":66.36,"h":66.39,"l":66.07,"n":979,"o":66.1,"t":"2026-10-09T18:15:00Z","v":45208,"vw":66.23486},{"c":66.305,"h":66.515,"l":66.25,"n":1167,"o":66.36,"t":"2026-10-09T18:30:00Z","v":60370,"vw":66.371312},{"c":66.38,"h":66.38,"l":66.24,"n":1041,"o":66.31,"t":"2026-10-09T18:45:00Z","v":46890,"vw":66.324578},{"c":66.325,"h":66.42,"l":66.29,"n":1165,"o":66.38,"t":"2026-10-09T19:00:00Z","v":48067,"vw":66.364898},{"c":66.545,"h":66.62,"l":66.32,"n":1806,"o":66.33,"t":"2026-10-09T19:15:00Z","v":104343,"vw":66.485944},{"c":66.59,"h":66.68,"l":66.49,"n":2202,"o":66.555,"t":"2026-10-09T19:30:00Z","v":117051,"vw":66.584066},{"c":66.32,"h":66.63,"l":66.3,"n":5225,"o":66.595,"t":"2026-10-09T19:45:00Z","v":308122,"vw":66.425115},{"c":66.32,"h":66.32,"l":66.32,"n":52,"o":66.32,"t":"2026-10-09T20:00:00Z","v":309539,"vw":66.32},{"c":66.78,"h":67.61,"l":66.37,"n":655,"o":66.56,"t":"2026-10-12T13:30:00Z","v":116608,"vw":67.038027},{"c":66.65,"h":66.945,"l":66.575,"n":808,"o":66.93,"t":"2026-10-12T13:45:00Z","v":53604,"vw":66.720709},{"c":66.365,"h":66.8,"l":66.35,"n":848,"o":66.58,"t":"2026-10-12T14:00:00Z","v":41804,"vw":66.587845},{"c":66.41,"h":66.625,"l":66.245,"n":848,"o":66.42,"t":"2026-10-12T14:15:00Z","v":53922,"vw":66.3703},{"c":65.98,"h":66.39,"l":65.94,"n":853,"o":66.385,"t":"2026-10-12T14:30:00Z","v":51893,"vw":66.200576},{"c":66.215,"h":66.25,"l":66,"n":573,"o":66,"t":"2026-10-12T14:45:00Z","v":26657,"vw":66.154035},{"c":66.14,"h":66.25,"l":65.99,"n":839,"o":66.215,"t":"2026-10-12T15:00:00Z","v":40733,"vw":66.088729},{"c":66.345,"h":66.375,"l":66.04,"n":2145,"o":66.14,"t":"2026-10-12T15:15:00Z","v":120165,"vw":66.243628},{"c":66.355,"h":66.37,"l":66.2,"n":1109,"o":66.345,"t":"2026-10-12T15:30:00Z","v":59678,"vw":66.272069},{"c":66.29,"h":66.47,"l":66.21,"n":676,"o":66.37,"t":"2026-10-12T15:45:00Z","v":28794,"vw":66.333255},{"c":66.315,"h":66.35,"l":66.25,"n":639,"o":66.255,"t":"2026-10-12T16:00:00Z","v":25200,"vw":66.309701},{"c":66.22,"h":66.4,"l":66.16,"n":707,"o":66.315,"t":"2026-10-12T16:15:00Z","v":37353,"vw":66.317867},{"c":66.27,"h":66.28,"l":66.2,"n":430,"o":66.2,"t":"2026-10-12T16:30:00Z","v":19354,"vw":66.246072},{"c":66.05,"h":66.31,"l":66.01,"n":945,"o":66.26,"t":"2026-10-12T16:45:00Z","v":36130,"vw":66.174875},{"c":66.105,"h":66.12,"l":65.9,"n":746,"o":66.075,"t":"2026-10-12T17:00:00Z","v":32605,"vw":66.035383},{"c":66.15,"h":66.17,"l":65.92,"n":661,"o":66.08,"t":"2026-10-12T17:15:00Z","v":31846,"vw":66.100539},{"c":66.33,"h":66.33,"l":66.1,"n":531,"o":66.16,"t":"2026-10-12T17:30:00Z","v":24005,"vw":66.226131},{"c":66.35,"h":66.385,"l":66.2,"n":540,"o":66.31,"t":"2026-10-12T17:45:00Z","v":28676,"vw":66.333439},{"c":66.26,"h":66.35,"l":66.2225,"n":531,"o":66.35,"t":"2026-10-12T18:00:00Z","v":25029,"vw":66.298216},{"c":66.34,"h":66.34,"l":66.23,"n":539,"o":66.24,"t":"2026-10-12T18:15:00Z","v":20327,"vw":66.287911},{"c":66.22,"h":66.335,"l":66.22,"n":776,"o":66.315,"t":"2026-10-12T18:30:00Z","v":30297,"vw":66.295106},{"c":66.235,"h":66.32,"l":66.155,"n":695,"o":66.245,"t":"2026-10-12T18:45:00Z","v":21720,"vw":66.247347},{"c":66.3,"h":66.345,"l":66.185,"n":691,"o":66.23,"t":"2026-10-12T19:00:00Z","v":26731,"vw":66.293704},{"c":66.305,"h":66.38,"l":66.29,"n":918,"o":66.3,"t":"2026-10-12T19:15:00Z","v":38232,"vw":66.336135},{"c":66.345,"h":66.395,"l":66.29,"n":1189,"o":66.31,"t":"2026-10-12T19:30:00Z","v":45521,"vw":66.35053},{"c":66.09,"h":66.385,"l":65.89,"n":4740,"o":66.33,"t":"2026-10-12T19:45:00Z","v":320684,"vw":66.081202},{"c":66.08,"h":66.08,"l":66.07,"n":55,"o":66.07,"t":"2026-10-12T20:00:00Z","v":346773,"vw":66.07955},{"c":66.6,"h":66.6,"l":66.44,"n":23,"o":66.44,"t":"2026-10-12T21:00:00Z","v":3323,"vw":66.500385},{"c":66.24,"h":66.24,"l":66.24,"n":5,"o":66.24,"t":"2026-10-13T08:00:00Z","v":175,"vw":66.24},{"c":66.3,"h":66.3,"l":66.3,"n":3,"o":66.3,"t":"2026-10-13T12:30:00Z","v":192,"vw":66.3},{"c":66.25,"h":66.25,"l":66.25,"n":3,"o":66.25,"t":"2026-10-13T13:15:00Z","v":176,"vw":66.25},{"c":67.075,"h":67.16,"l":66.49,"n":476,"o":66.49,"t":"2026-10-13T13:30:00Z","v":30289,"vw":66.810681},{"c":66.9825,"h":67.075,"l":66.85,"n":706,"o":67.01,"t":"2026-10-13T13:45:00Z","v":24334,"vw":66.922239},{"c":67.13,"h":67.28,"l":66.845,"n":1050,"o":66.985,"t":"2026-10-13T14:00:00Z","v":47534,"vw":67.074492},{"c":67.59,"h":67.68,"l":67.08,"n":816,"o":67.12,"t":"2026-10-13T14:15:00Z","v":42567,"vw":67.35132},{"c":67.655,"h":67.83,"l":67.54,"n":680,"o":67.64,"t":"2026-10-13T14:30:00Z","v":28955,"vw":67.671955},{"c":67.81,"h":67.84,"l":67.53,"n":878,"o":67.64,"t":"2026-10-13T14:45:00Z","v":69002,"vw":67.654239},{"c":67.7,"h":67.805,"l":67.685,"n":745,"o":67.785,"t":"2026-10-13T15:00:00Z","v":23953,"vw":67.747735},{"c":67.65,"h":67.69,"l":67.54,"n":926,"o":67.67,"t":"2026-10-13T15:15:00Z","v":51691,"vw":67.620293},{"c":67.605,"h":67.73,"l":67.555,"n":1192,"o":67.65,"t":"2026-10-13T15:30:00Z","v":81699,"vw":67.656452},{"c":67.74,"h":67.75,"l":67.55,"n":492,"o":67.58,"t":"2026-10-13T15:45:00Z","v":17922,"vw":67.648139},{"c":67.77,"h":67.85,"l":67.675,"n":732,"o":67.755,"t":"2026-10-13T16:00:00Z","v":36472,"vw":67.754968},{"c":67.92,"h":67.93,"l":67.76,"n":989,"o":67.8099,"t":"2026-10-13T16:15:00Z","v":52440,"vw":67.824724},{"c":67.7,"h":67.94,"l":67.69,"n":812,"o":67.94,"t":"2026-10-13T16:30:00Z","v":24551,"vw":67.787992},{"c":67.735,"h":67.735,"l":67.66,"n":596,"o":67.685,"t":"2026-10-13T16:45:00Z","v":19104,"vw":67.698872},{"c":67.7,"h":67.73,"l":67.63,"n":797,"o":67.71,"t":"2026-10-13T17:00:00Z","v":29451,"vw":67.704954},{"c":67.625,"h":67.74,"l":67.61,"n":696,"o":67.71,"t":"2026-10-13T17:15:00Z","v":25484,"vw":67.662927},{"c":67.575,"h":67.74,"l":67.47,"n":1349,"o":67.625,"t":"2026-10-13T17:30:00Z","v":98322,"vw":67.616858},{"c":67.42,"h":67.63,"l":67.32,"n":955,"o":67.575,"t":"2026-10-13T17:45:00Z","v":65681,"vw":67.442566},{"c":67.66,"h":67.73,"l":67.39,"n":1130,"o":67.41,"t":"2026-10-13T18:00:00Z","v":88093,"vw":67.637291},{"c":67.57,"h":67.675,"l":67.48,"n":671,"o":67.66,"t":"2026-10-13T18:15:00Z","v":29589,"vw":67.588782},{"c":67.8,"h":67.8,"l":67.56,"n":927,"o":67.585,"t":"2026-10-13T18:30:00Z","v":51808,"vw":67.614965},{"c":67.76,"h":67.85,"l":67.7,"n":836,"o":67.74,"t":"2026-10-13T18:45:00Z","v":33377,"vw":67.777866},{"c":67.53,"h":67.78,"l":67.43,"n":1450,"o":67.775,"t":"2026-10-13T19:00:00Z","v":81577,"vw":67.588086},{"c":67.425,"h":67.535,"l":67.39,"n":1276,"o":67.535,"t":"2026-10-13T19:15:00Z","v":52803,"vw":67.452319},{"c":67.05,"h":67.41,"l":67.01,"n":2050,"o":67.41,"t":"2026-10-13T19:30:00Z","v":154720,"vw":67.189822},{"c":66.89,"h":67.1,"l":66.74,"n":5070,"o":67.04,"t":"2026-10-13T19:45:00Z","v":297897,"vw":66.924917},{"c":66.88,"h":66.91,"l":66.88,"n":41,"o":66.91,"t":"2026-10-13T20:00:00Z","v":465942,"vw":66.880148},{"c":66.96,"h":66.96,"l":66.96,"n":7,"o":66.96,"t":"2026-10-13T23:15:00Z","v":300,"vw":66.96},{"c":66.95,"h":66.95,"l":66.95,"n":2,"o":66.95,"t":"2026-10-13T23:30:00Z","v":116,"vw":66.95},{"c":66.85,"h":67.29,"l":66.72,"n":286,"o":66.72,"t":"2026-10-14T13:30:00Z","v":17554,"vw":66.916195},{"c":66.72,"h":66.8525,"l":66.66,"n":429,"o":66.84,"t":"2026-10-14T13:45:00Z","v":17229,"vw":66.758208},{"c":66.75,"h":66.91,"l":66.69,"n":688,"o":66.71,"t":"2026-10-14T14:00:00Z","v":34706,"vw":66.7853},{"c":66.73,"h":66.85,"l":66.59,"n":858,"o":66.81,"t":"2026-10-14T14:15:00Z","v":47261,"vw":66.683136},{"c":66.46,"h":66.73,"l":66.415,"n":458,"o":66.68,"t":"2026-10-14T14:30:00Z","v":15093,"vw":66.593149},{"c":66.545,"h":66.63,"l":66.47,"n":635,"o":66.49,"t":"2026-10-14T14:45:00Z","v":24490,"vw":66.545869},{"c":66.64,"h":66.71,"l":66.48,"n":622,"o":66.61,"t":"2026-10-14T15:00:00Z","v":19960,"vw":66.617797},{"c":66.785,"h":66.875,"l":66.64,"n":717,"o":66.65,"t":"2026-10-14T15:15:00Z","v":26087,"vw":66.777124},{"c":66.6,"h":66.83,"l":66.545,"n":823,"o":66.7927,"t":"2026-10-14T15:30:00Z","v":32747,"vw":66.714778},{"c":66.66,"h":66.665,"l":66.48,"n":562,"o":66.595,"t":"2026-10-14T15:45:00Z","v":19284,"vw":66.579331},{"c":66.695,"h":66.77,"l":66.63,"n":489,"o":66.66,"t":"2026-10-14T16:00:00Z","v":16060,"vw":66.707542},{"c":66.78,"h":66.825,"l":66.635,"n":639,"o":66.695,"t":"2026-10-14T16:15:00Z","v":28196,"vw":66.729759},{"c":66.78,"h":66.82,"l":66.71,"n":470,"o":66.78,"t":"2026-10-14T16:30:00Z","v":15433,"vw":66.761414},{"c":66.75,"h":66.92,"l":66.75,"n":438,"o":66.76,"t":"2026-10-14T16:45:00Z","v":16403,"vw":66.818732},{"c":66.68,"h":66.775,"l":66.61,"n":417,"o":66.775,"t":"2026-10-14T17:00:00Z","v":17040,"vw":66.704044},{"c":66.72,"h":66.735,"l":66.63,"n":549,"o":66.66,"t":"2026-10-14T17:15:00Z","v":18737,"vw":66.671063},{"c":66.91,"h":66.91,"l":66.7,"n":522,"o":66.7,"t":"2026-10-14T17:30:00Z","v":17589,"vw":66.795794},{"c":66.85,"h":66.92,"l":66.83,"n":446,"o":66.87,"t":"2026-10-14T17:45:00Z","v":16212,"vw":66.867258},{"c":66.76,"h":66.87,"l":66.72,"n":675,"o":66.85,"t":"2026-10-14T18:00:00Z","v":26040,"vw":66.800001},{"c":66.78,"h":66.85,"l":66.76,"n":493,"o":66.76,"t":"2026-10-14T18:15:00Z","v":19350,"vw":66.806169},{"c":66.75,"h":66.83,"l":66.74,"n":625,"o":66.79,"t":"2026-10-14T18:30:00Z","v":17076,"vw":66.784882},{"c":66.79,"h":66.91,"l":66.76,"n":767,"o":66.76,"t":"2026-10-14T18:45:00Z","v":22128,"vw":66.832187},{"c":66.84,"h":66.92,"l":66.73,"n":745,"o":66.795,"t":"2026-10-14T19:00:00Z","v":23846,"vw":66.846583},{"c":66.885,"h":66.93,"l":66.82,"n":901,"o":66.8241,"t":"2026-10-14T19:15:00Z","v":29827,"vw":66.871668},{"c":66.9,"h":66.92,"l":66.78,"n":1413,"o":66.8619,"t":"2026-10-14T19:30:00Z","v":50052,"vw":66.860439},{"c":67.16,"h":67.23,"l":66.9,"n":3823,"o":66.9,"t":"2026-10-14T19:45:00Z","v":173183,"vw":67.104082},{"c":67.15,"h":67.15,"l":67.15,"n":60,"o":67.15,"t":"2026-10-14T20:00:00Z","v":231642,"vw":67.15},{"c":67.36,"h":67.36,"l":67.19,"n":27,"o":67.19,"t":"2026-10-14T23:45:00Z","v":1786,"vw":67.346726},{"c":67.13,"h":67.13,"l":67.13,"n":8,"o":67.13,"t":"2026-10-15T08:00:00Z","v":257,"vw":67.13},{"c":67.64,"h":67.64,"l":67.64,"n":4,"o":67.64,"t":"2026-10-15T13:15:00Z","v":132,"vw":67.64},{"c":67.95,"h":68.45,"l":67.555,"n":666,"o":67.87,"t":"2026-10-15T13:30:00Z","v":59601,"vw":67.939196},{"c":68.62,"h":68.6204,"l":67.76,"n":922,"o":67.82,"t":"2026-10-15T13:45:00Z","v":50068,"vw":68.2838},{"c":68.8,"h":68.85,"l":68.36,"n":1465,"o":68.57,"t":"2026-10-15T14:00:00Z","v":85017,"vw":68.586991},{"c":68.52,"h":68.86,"l":68.47,"n":1228,"o":68.8,"t":"2026-10-15T14:15:00Z","v":55274,"vw":68.596547},{"c":68.45,"h":68.8,"l":68.42,"n":1156,"o":68.48,"t":"2026-10-15T14:30:00Z","v":47441,"vw":68.607044},{"c":68.2,"h":68.545,"l":68.03,"n":1278,"o":68.43,"t":"2026-10-15T14:45:00Z","v":59485,"vw":68.333228},{"c":68.1,"h":68.3199,"l":68.1,"n":743,"o":68.27,"t":"2026-10-15T15:00:00Z","v":30260,"vw":68.210022},{"c":68.155,"h":68.22,"l":67.87,"n":953,"o":68.06,"t":"2026-10-15T15:15:00Z","v":48581,"vw":68.086551},{"c":68.15,"h":68.24,"l":68,"n":792,"o":68.155,"t":"2026-10-15T15:30:00Z","v":35742,"vw":68.165769},{"c":68.415,"h":68.42,"l":68.14,"n":550,"o":68.24,"t":"2026-10-15T15:45:00Z","v":13716,"vw":68.284901},{"c":68.225,"h":68.43,"l":68.11,"n":634,"o":68.415,"t":"2026-10-15T16:00:00Z","v":25384,"vw":68.338382},{"c":68.44,"h":68.44,"l":68.2175,"n":451,"o":68.225,"t":"2026-10-15T16:15:00Z","v":14140,"vw":68.293789},{"c":68.43,"h":68.44,"l":68.33,"n":588,"o":68.415,"t":"2026-10-15T16:30:00Z","v":23074,"vw":68.396415},{"c":68.38,"h":68.44,"l":68.2,"n":761,"o":68.415,"t":"2026-10-15T16:45:00Z","v":25661,"vw":68.360599},{"c":68.73,"h":68.77,"l":68.385,"n":700,"o":68.39,"t":"2026-10-15T17:00:00Z","v":27866,"vw":68.536413},{"c":68.82,"h":68.865,"l":68.7,"n":832,"o":68.7,"t":"2026-10-15T17:15:00Z","v":26830,"vw":68.788456},{"c":69.06,"h":69.12,"l":68.79,"n":899,"o":68.815,"t":"2026-10-15T17:30:00Z","v":36757,"vw":68.965857},{"c":69.11,"h":69.11,"l":68.94,"n":664,"o":69.05,"t":"2026-10-15T17:45:00Z","v":23782,"vw":69.037403},{"c":69.27,"h":69.28,"l":69.08,"n":871,"o":69.085,"t":"2026-10-15T18:00:00Z","v":33318,"vw":69.151317},{"c":69.315,"h":69.32,"l":69.13,"n":933,"o":69.24,"t":"2026-10-15T18:15:00Z","v":32269,"vw":69.244188},{"c":69.27,"h":69.42,"l":69.25,"n":1318,"o":69.315,"t":"2026-10-15T18:30:00Z","v":69133,"vw":69.326238},{"c":69.17,"h":69.34,"l":69.08,"n":1207,"o":69.28,"t":"2026-10-15T18:45:00Z","v":67015,"vw":69.1768},{"c":69.17,"h":69.355,"l":69.15,"n":1287,"o":69.19,"t":"2026-10-15T19:00:00Z","v":61730,"vw":69.263327},{"c":69.15,"h":69.25,"l":69.12,"n":1286,"o":69.2067,"t":"2026-10-15T19:15:00Z","v":47197,"vw":69.189352},{"c":69.33,"h":69.355,"l":69.02,"n":1684,"o":69.15,"t":"2026-10-15T19:30:00Z","v":104740,"vw":69.138824},{"c":68.94,"h":69.41,"l":68.8,"n":7087,"o":69.32,"t":"2026-10-15T19:45:00Z","v":472315,"vw":68.971324},{"c":68.94,"h":68.94,"l":68.94,"n":42,"o":68.94,"t":"2026-10-15T20:00:00Z","v":369084,"vw":68.94},{"c":69.495,"h":69.81,"l":69.08,"n":701,"o":69.44,"t":"2026-10-16T13:30:00Z","v":57556,"vw":69.554885},{"c":69.44,"h":69.72,"l":69.25,"n":1129,"o":69.36,"t":"2026-10-16T13:45:00Z","v":64451,"vw":69.42061},{"c":69.1,"h":69.62,"l":68.9,"n":947,"o":69.46,"t":"2026-10-16T14:00:00Z","v":48961,"vw":69.103537},{"c":69.17,"h":69.37,"l":69.11,"n":745,"o":69.14,"t":"2026-10-16T14:15:00Z","v":30259,"vw":69.237813},{"c":68.78,"h":69.15,"l":68.74,"n":788,"o":69.15,"t":"2026-10-16T14:30:00Z","v":34194,"vw":68.934172},{"c":68.76,"h":68.925,"l":68.73,"n":604,"o":68.86,"t":"2026-10-16T14:45:00Z","v":22415,"vw":68.857683},{"c":69.06,"h":69.08,"l":68.74,"n":719,"o":68.8,"t":"2026-10-16T15:00:00Z","v":25984,"vw":68.914127},{"c":68.965,"h":69.1,"l":68.9,"n":484,"o":69.01,"t":"2026-10-16T15:15:00Z","v":15605,"vw":69.008546},{"c":68.825,"h":69.1,"l":68.705,"n":723,"o":68.92,"t":"2026-10-16T15:30:00Z","v":29006,"vw":68.958263},{"c":68.56,"h":68.83,"l":68.38,"n":578,"o":68.7825,"t":"2026-10-16T15:45:00Z","v":30021,"vw":68.708049},{"c":68.43,"h":68.635,"l":68.4,"n":458,"o":68.51,"t":"2026-10-16T16:00:00Z","v":12551,"vw":68.508004},{"c":68.2,"h":68.43,"l":68.155,"n":556,"o":68.43,"t":"2026-10-16T16:15:00Z","v":19826,"vw":68.272808},{"c":68.18,"h":68.26,"l":68.15,"n":492,"o":68.16,"t":"2026-10-16T16:30:00Z","v":14774,"vw":68.208032},{"c":68.42,"h":68.42,"l":67.87,"n":1144,"o":68.175,"t":"2026-10-16T16:45:00Z","v":74830,"vw":68.051967},{"c":67.94,"h":68.37,"l":67.94,"n":604,"o":68.37,"t":"2026-10-16T17:00:00Z","v":32441,"vw":68.21347},{"c":67.83,"h":67.98,"l":67.75,"n":797,"o":67.975,"t":"2026-10-16T17:15:00Z","v":32481,"vw":67.882488},{"c":68.07,"h":68.09,"l":67.83,"n":751,"o":67.83,"t":"2026-10-16T17:30:00Z","v":28731,"vw":67.968521},{"c":67.8,"h":68.04,"l":67.77,"n":783,"o":68.01,"t":"2026-10-16T17:45:00Z","v":27245,"vw":67.889101},{"c":67.82,"h":67.87,"l":67.73,"n":1017,"o":67.8,"t":"2026-10-16T18:00:00Z","v":104729,"vw":67.814517},{"c":67.72,"h":67.835,"l":67.66,"n":921,"o":67.835,"t":"2026-10-16T18:15:00Z","v":32360,"vw":67.722359},{"c":67.625,"h":67.755,"l":67.62,"n":904,"o":67.735,"t":"2026-10-16T18:30:00Z","v":40881,"vw":67.706725},{"c":67.815,"h":67.83,"l":67.635,"n":995,"o":67.64,"t":"2026-10-16T18:45:00Z","v":30655,"vw":67.750793},{"c":68.055,"h":68.125,"l":67.77,"n":1160,"o":67.8,"t":"2026-10-16T19:00:00Z","v":47306,"vw":67.92513},{"c":67.9,"h":68.14,"l":67.835,"n":1135,"o":68.05,"t":"2026-10-16T19:15:00Z","v":48016,"vw":67.941337},{"c":67.74,"h":67.93,"l":67.72,"n":1505,"o":67.895,"t":"2026-10-16T19:30:00Z","v":69025,"vw":67.828326},{"c":67.77,"h":67.94,"l":67.67,"n":4921,"o":67.74,"t":"2026-10-16T19:45:00Z","v":276328,"vw":67.794527},{"c":67.78,"h":67.78,"l":67.78,"n":40,"o":67.78,"t":"2026-10-16T20:00:00Z","v":544065,"vw":67.78},{"c":67.8,"h":67.8,"l":67.79,"n":7,"o":67.79,"t":"2026-10-16T23:00:00Z","v":250,"vw":67.794505},{"c":67.7,"h":68.23,"l":67.2,"n":588,"o":67.49,"t":"2026-10-19T13:30:00Z","v":51194,"vw":67.753974},{"c":67.82,"h":68.17,"l":67.46,"n":1002,"o":67.71,"t":"2026-10-19T13:45:00Z","v":84665,"vw":67.823357},{"c":67.82,"h":68.01,"l":67.67,"n":758,"o":67.83,"t":"2026-10-19T14:00:00Z","v":37230,"vw":67.837385},{"c":67.81,"h":68.01,"l":67.79,"n":654,"o":67.87,"t":"2026-10-19T14:15:00Z","v":33781,"vw":67.889328},{"c":67.9,"h":67.94,"l":67.82,"n":620,"o":67.83,"t":"2026-10-19T14:30:00Z","v":25597,"vw":67.877264},{"c":67.86,"h":67.95,"l":67.62,"n":731,"o":67.89,"t":"2026-10-19T14:45:00Z","v":27657,"vw":67.816413},{"c":67.785,"h":67.89,"l":67.68,"n":702,"o":67.83,"t":"2026-10-19T15:00:00Z","v":30566,"vw":67.791759},{"c":67.88,"h":67.92,"l":67.75,"n":740,"o":67.76,"t":"2026-10-19T15:15:00Z","v":27114,"vw":67.855038},{"c":67.985,"h":68,"l":67.825,"n":1115,"o":67.89,"t":"2026-10-19T15:30:00Z","v":62086,"vw":67.944261},{"c":67.88,"h":68,"l":67.84,"n":627,"o":67.995,"t":"2026-10-19T15:45:00Z","v":26708,"vw":67.944581},{"c":67.71,"h":67.8928,"l":67.69,"n":622,"o":67.8928,"t":"2026-10-19T16:00:00Z","v":21444,"vw":67.766099},{"c":67.77,"h":67.79,"l":67.62,"n":814,"o":67.715,"t":"2026-10-19T16:15:00Z","v":37651,"vw":67.695585},{"c":67.75,"h":67.76,"l":67.715,"n":486,"o":67.76,"t":"2026-10-19T16:30:00Z","v":16667,"vw":67.740263},{"c":67.67,"h":67.74,"l":67.62,"n":632,"o":67.74,"t":"2026-10-19T16:45:00Z","v":20222,"vw":67.677456},{"c":67.725,"h":67.75,"l":67.61,"n":544,"o":67.655,"t":"2026-10-19T17:00:00Z","v":20175,"vw":67.696993},{"c":67.67,"h":67.725,"l":67.64,"n":569,"o":67.725,"t":"2026-10-19T17:15:00Z","v":18347,"vw":67.676568},{"c":67.82,"h":67.84,"l":67.67,"n":658,"o":67.685,"t":"2026-10-19T17:30:00Z","v":26268,"vw":67.763214},{"c":67.885,"h":67.9,"l":67.8,"n":640,"o":67.83,"t":"2026-10-19T17:45:00Z","v":29857,"vw":67.85415},{"c":68.17,"h":68.19,"l":67.84,"n":873,"o":67.87,"t":"2026-10-19T18:00:00Z","v":48897,"vw":68.006081},{"c":68.2,"h":68.2,"l":68.13,"n":578,"o":68.165,"t":"2026-10-19T18:15:00Z","v":23302,"vw":68.166175},{"c":68.22,"h":68.355,"l":68.155,"n":1059,"o":68.2,"t":"2026-10-19T18:30:00Z","v":54271,"vw":68.234659},{"c":68.18,"h":68.24,"l":68.08,"n":752,"o":68.2,"t":"2026-10-19T18:45:00Z","v":29227,"vw":68.166306},{"c":68.15,"h":68.19,"l":68.05,"n":1096,"o":68.16,"t":"2026-10-19T19:00:00Z","v":43830,"vw":68.135096},{"c":68.23,"h":68.23,"l":68.065,"n":1206,"o":68.145,"t":"2026-10-19T19:15:00Z","v":48997,"vw":68.140085},{"c":68.295,"h":68.295,"l":68.14,"n":1715,"o":68.26,"t":"2026-10-19T19:30:00Z","v":69214,"vw":68.234601},{"c":68.06,"h":68.34,"l":67.955,"n":5237,"o":68.295,"t":"2026-10-19T19:45:00Z","v":292399,"vw":68.136833},{"c":68.07,"h":68.07,"l":68.07,"n":55,"o":68.07,"t":"2026-10-19T20:00:00Z","v":331972,"vw":68.07},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-10-20T13:00:00Z","v":200,"vw":67.76},{"c":69.22,"h":69.22,"l":68.767,"n":463,"o":68.77,"t":"2026-10-20T13:30:00Z","v":32983,"vw":68.914246},{"c":69.87,"h":69.95,"l":69.265,"n":674,"o":69.35,"t":"2026-10-20T13:45:00Z","v":29614,"vw":69.740325},{"c":69.53,"h":69.865,"l":69.43,"n":908,"o":69.865,"t":"2026-10-20T14:00:00Z","v":47681,"vw":69.574932},{"c":69.435,"h":69.7,"l":69.42,"n":877,"o":69.52,"t":"2026-10-20T14:15:00Z","v":36786,"vw":69.541261},{"c":69.77,"h":69.83,"l":69.49,"n":597,"o":69.49,"t":"2026-10-20T14:30:00Z","v":27928,"vw":69.700307},{"c":69.64,"h":69.82,"l":69.63,"n":816,"o":69.75,"t":"2026-10-20T14:45:00Z","v":30825,"vw":69.712578},{"c":69.51,"h":69.66,"l":69.42,"n":844,"o":69.61,"t":"2026-10-20T15:00:00Z","v":39585,"vw":69.524111},{"c":69.54,"h":69.6,"l":69.465,"n":538,"o":69.51,"t":"2026-10-20T15:15:00Z","v":19098,"vw":69.536805},{"c":69.57,"h":69.61,"l":69.37,"n":860,"o":69.5,"t":"2026-10-20T15:30:00Z","v":60226,"vw":69.471979},{"c":69.48,"h":69.61,"l":69.455,"n":599,"o":69.56,"t":"2026-10-20T15:45:00Z","v":21051,"vw":69.555318},{"c":69.43,"h":69.5,"l":69.37,"n":659,"o":69.43,"t":"2026-10-20T16:00:00Z","v":27230,"vw":69.432878},{"c":69.425,"h":69.46,"l":69.31,"n":669,"o":69.41,"t":"2026-10-20T16:15:00Z","v":30206,"vw":69.382621},{"c":69.531,"h":69.531,"l":69.42,"n":656,"o":69.425,"t":"2026-10-20T16:30:00Z","v":27473,"vw":69.476445},{"c":69.47,"h":69.55,"l":69.47,"n":532,"o":69.54,"t":"2026-10-20T16:45:00Z","v":18356,"vw":69.497456},{"c":69.4,"h":69.52,"l":69.4,"n":854,"o":69.46,"t":"2026-10-20T17:00:00Z","v":29546,"vw":69.452989},{"c":69.48,"h":69.48,"l":69.355,"n":616,"o":69.38,"t":"2026-10-20T17:15:00Z","v":21678,"vw":69.395692},{"c":69.365,"h":69.53,"l":69.32,"n":672,"o":69.48,"t":"2026-10-20T17:30:00Z","v":23175,"vw":69.443208},{"c":69.395,"h":69.46,"l":69.36,"n":525,"o":69.36,"t":"2026-10-20T17:45:00Z","v":14934,"vw":69.407411},{"c":69.25,"h":69.41,"l":69.25,"n":690,"o":69.395,"t":"2026-10-20T18:00:00Z","v":22073,"vw":69.338805},{"c":69.24,"h":69.34,"l":69.24,"n":656,"o":69.28,"t":"2026-10-20T18:15:00Z","v":21701,"vw":69.295555},{"c":69.205,"h":69.25,"l":69.12,"n":1015,"o":69.23,"t":"2026-10-20T18:30:00Z","v":32770,"vw":69.186746},{"c":69.175,"h":69.375,"l":69.105,"n":1195,"o":69.2,"t":"2026-10-20T18:45:00Z","v":47568,"vw":69.239855},{"c":69.245,"h":69.34,"l":69.21,"n":1035,"o":69.22,"t":"2026-10-20T19:00:00Z","v":35924,"vw":69.256432},{"c":69.27,"h":69.29,"l":69.2,"n":1348,"o":69.24,"t":"2026-10-20T19:15:00Z","v":45374,"vw":69.245242},{"c":69.29,"h":69.33,"l":69.245,"n":1314,"o":69.27,"t":"2026-10-20T19:30:00Z","v":46400,"vw":69.276591},{"c":69.54,"h":69.6,"l":69.065,"n":4856,"o":69.29,"t":"2026-10-20T19:45:00Z","v":260236,"vw":69.432012},{"c":69.56,"h":69.56,"l":69.56,"n":46,"o":69.56,"t":"2026-10-20T20:00:00Z","v":257856,"vw":69.56},{"c":69,"h":69.5,"l":69,"n":2,"o":69.5,"t":"2026-10-20T21:00:00Z","v":350,"vw":69.214286},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-21T11:30:00Z","v":111,"vw":69.55},{"c":69.63,"h":69.79,"l":69.04,"n":674,"o":69.555,"t":"2026-10-21T13:30:00Z","v":40629,"vw":69.398763},{"c":69.42,"h":69.68,"l":69.36,"n":770,"o":69.62,"t":"2026-10-21T13:45:00Z","v":30340,"vw":69.541618},{"c":69.01,"h":69.46,"l":69.01,"n":799,"o":69.46,"t":"2026-10-21T14:00:00Z","v":24309,"vw":69.193009},{"c":68.97,"h":69.16,"l":68.97,"n":616,"o":69.1,"t":"2026-10-21T14:15:00Z","v":18233,"vw":69.059782},{"c":69.08,"h":69.09,"l":68.9,"n":699,"o":68.965,"t":"2026-10-21T14:30:00Z","v":21478,"vw":68.970592},{"c":69.15,"h":69.24,"l":69.09,"n":436,"o":69.1,"t":"2026-10-21T14:45:00Z","v":17569,"vw":69.187498},{"c":69.22,"h":69.24,"l":69.15,"n":453,"o":69.18,"t":"2026-10-21T15:00:00Z","v":11062,"vw":69.189446},{"c":69.02,"h":69.31,"l":69,"n":655,"o":69.22,"t":"2026-10-21T15:15:00Z","v":22200,"vw":69.169698},{"c":69.12,"h":69.245,"l":68.98,"n":821,"o":69.02,"t":"2026-10-21T15:30:00Z","v":60543,"vw":69.101202},{"c":69.07,"h":69.175,"l":69.02,"n":512,"o":69.175,"t":"2026-10-21T15:45:00Z","v":11764,"vw":69.081758},{"c":69.295,"h":69.3,"l":69.02,"n":1001,"o":69.07,"t":"2026-10-21T16:00:00Z","v":52266,"vw":69.153807},{"c":69.305,"h":69.32,"l":69.195,"n":560,"o":69.29,"t":"2026-10-21T16:15:00Z","v":16977,"vw":69.271989},{"c":69.38,"h":69.4,"l":69.19,"n":915,"o":69.2835,"t":"2026-10-21T16:30:00Z","v":49790,"vw":69.255389},{"c":69.3651,"h":69.42,"l":69.27,"n":703,"o":69.38,"t":"2026-10-21T16:45:00Z","v":24214,"vw":69.353365},{"c":69.18,"h":69.4,"l":69.18,"n":707,"o":69.375,"t":"2026-10-21T17:00:00Z","v":47390,"vw":69.328568},{"c":69.03,"h":69.13,"l":69,"n":698,"o":69.13,"t":"2026-10-21T17:15:00Z","v":17360,"vw":69.056722},{"c":68.99,"h":69.05,"l":68.955,"n":562,"o":69.03,"t":"2026-10-21T17:30:00Z","v":19734,"vw":68.995631},{"c":69.16,"h":69.18,"l":69.01,"n":708,"o":69.01,"t":"2026-10-21T17:45:00Z","v":22395,"vw":69.085312},{"c":69.21,"h":69.215,"l":69.09,"n":825,"o":69.16,"t":"2026-10-21T18:00:00Z","v":23804,"vw":69.152172},{"c":69.13,"h":69.24,"l":69.11,"n":800,"o":69.23,"t":"2026-10-21T18:15:00Z","v":23155,"vw":69.180512},{"c":69.16,"h":69.18,"l":69.12,"n":592,"o":69.12,"t":"2026-10-21T18:30:00Z","v":16346,"vw":69.155957},{"c":69.09,"h":69.335,"l":69.09,"n":1328,"o":69.16,"t":"2026-10-21T18:45:00Z","v":37549,"vw":69.22873},{"c":68.62,"h":69.14,"l":68.58,"n":1757,"o":69.09,"t":"2026-10-21T19:00:00Z","v":60316,"vw":68.907569},{"c":68.595,"h":68.68,"l":68.455,"n":2075,"o":68.6,"t":"2026-10-21T19:15:00Z","v":88493,"vw":68.58246},{"c":68.66,"h":68.66,"l":68.52,"n":2181,"o":68.59,"t":"2026-10-21T19:30:00Z","v":93118,"vw":68.57151},{"c":68.83,"h":68.91,"l":68.62,"n":5288,"o":68.65,"t":"2026-10-21T19:45:00Z","v":368217,"vw":68.844027},{"c":68.86,"h":68.86,"l":68.86,"n":45,"o":68.86,"t":"2026-10-21T20:00:00Z","v":547310,"vw":68.86},{"c":69.4,"h":69.7209,"l":69.11,"n":325,"o":69.11,"t":"2026-10-22T13:30:00Z","v":26699,"vw":69.270994},{"c":69.23,"h":69.58,"l":69.23,"n":556,"o":69.46,"t":"2026-10-22T13:45:00Z","v":25175,"vw":69.420294},{"c":69.3,"h":69.31,"l":69.15,"n":768,"o":69.23,"t":"2026-10-22T14:00:00Z","v":26560,"vw":69.233536},{"c":68.865,"h":69.33,"l":68.78,"n":905,"o":69.33,"t":"2026-10-22T14:15:00Z","v":34668,"vw":68.939502},{"c":68.78,"h":68.96,"l":68.72,"n":695,"o":68.89,"t":"2026-10-22T14:30:00Z","v":35608,"vw":68.817796},{"c":69.31,"h":69.32,"l":68.8,"n":737,"o":68.8,"t":"2026-10-22T14:45:00Z","v":36339,"vw":69.067065},{"c":69.5,"h":69.535,"l":69.24,"n":882,"o":69.27,"t":"2026-10-22T15:00:00Z","v":66017,"vw":69.3913},{"c":69.45,"h":69.485,"l":69.31,"n":796,"o":69.48,"t":"2026-10-22T15:15:00Z","v":32748,"vw":69.396925},{"c":69.52,"h":69.67,"l":69.46,"n":850,"o":69.48,"t":"2026-10-22T15:30:00Z","v":38969,"vw":69.57387},{"c":69.51,"h":69.6,"l":69.4,"n":1063,"o":69.55,"t":"2026-10-22T15:45:00Z","v":41416,"vw":69.514469},{"c":69.255,"h":69.54,"l":69.22,"n":967,"o":69.495,"t":"2026-10-22T16:00:00Z","v":44785,"vw":69.453358},{"c":69.12,"h":69.26,"l":69.01,"n":1057,"o":69.255,"t":"2026-10-22T16:15:00Z","v":68965,"vw":69.176157},{"c":68.835,"h":69.145,"l":68.76,"n":871,"o":69.145,"t":"2026-10-22T16:30:00Z","v":35933,"vw":68.942486},{"c":69.14,"h":69.16,"l":68.75,"n":877,"o":68.835,"t":"2026-10-22T16:45:00Z","v":37849,"vw":68.987784},{"c":69.065,"h":69.135,"l":68.88,"n":856,"o":69.135,"t":"2026-10-22T17:00:00Z","v":35032,"vw":69.010657},{"c":68.93,"h":69.07,"l":68.79,"n":1096,"o":69.07,"t":"2026-10-22T17:15:00Z","v":44221,"vw":68.915518},{"c":68.91,"h":69.015,"l":68.88,"n":729,"o":68.91,"t":"2026-10-22T17:30:00Z","v":26782,"vw":68.938112},{"c":68.88,"h":68.945,"l":68.87,"n":773,"o":68.905,"t":"2026-10-22T17:45:00Z","v":24827,"vw":68.909373},{"c":69.07,"h":69.08,"l":68.87,"n":916,"o":68.89,"t":"2026-10-22T18:00:00Z","v":39830,"vw":69.001374},{"c":69.08,"h":69.135,"l":69.01,"n":942,"o":69.065,"t":"2026-10-22T18:15:00Z","v":33681,"vw":69.060883},{"c":68.87,"h":69.1,"l":68.795,"n":1086,"o":69.1,"t":"2026-10-22T18:30:00Z","v":41365,"vw":68.922217},{"c":68.85,"h":68.9,"l":68.8,"n":1025,"o":68.85,"t":"2026-10-22T18:45:00Z","v":39181,"vw":68.85665},{"c":68.9,"h":69.01,"l":68.79,"n":1486,"o":68.88,"t":"2026-10-22T19:00:00Z","v":75904,"vw":68.908606},{"c":69.03,"h":69.06,"l":68.91,"n":1351,"o":68.93,"t":"2026-10-22T19:15:00Z","v":53665,"vw":69.008673},{"c":69.25,"h":69.28,"l":69.04,"n":1870,"o":69.04,"t":"2026-10-22T19:30:00Z","v":88541,"vw":69.134842},{"c":69.39,"h":69.565,"l":69.05,"n":7385,"o":69.24,"t":"2026-10-22T19:45:00Z","v":564724,"vw":69.338492},{"c":69.42,"h":69.42,"l":69.42,"n":62,"o":69.42,"t":"2026-10-22T20:00:00Z","v":370950,"vw":69.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.522616266167153,"strike":87.84229667291059,"iv":0.5934034533972259,"gamma":0.014869198417636616,"theta":-0.03536442531681791,"vega":0.03378753073264481,"rho":0.0049240199436958254,"breakevenPct":27.290280811117455},{"delta":0.15,"premium":0.8016454352441613,"strike":83.52441613588111,"iv":0.5706541401273886,"gamma":0.02109044585987261,"theta":-0.04544267515923567,"vega":0.04541507430997877,"rho":0.007403816962842624,"breakevenPct":21.472286907411785},{"delta":0.2,"premium":1.001887871853547,"strike":79.03890160183066,"iv":0.49002997711670476,"gamma":0.02922196796338673,"theta":-0.047422654462242565,"vega":0.05462951945080092,"rho":0.009915276448488356,"breakevenPct":15.299322203520896},{"delta":0.25,"premium":1.2520161290322582,"strike":76.65322580645162,"iv":0.45661935483870963,"gamma":0.03550483870967742,"theta":-0.05032258064516129,"vega":0.061879032258064515,"rho":0.012407963062076418,"breakevenPct":12.223050901013927},{"delta":0.3,"premium":1.5372669283611384,"strike":74.87978410206084,"iv":0.4386731108930324,"gamma":0.04041157998037292,"theta":-0.05344141315014721,"vega":0.06787988223748774,"rho":0.01488701095118277,"breakevenPct":10.079301397899712},{"delta":0.35,"premium":1.9175417075564278,"strike":73.65309126594701,"iv":0.4404395485770363,"gamma":0.04257055937193327,"theta":-0.0569252208047105,"vega":0.07175623159960745,"rho":0.01732378413245491,"breakevenPct":8.86003021247974},{"delta":0.4,"premium":2.2989507299270078,"strike":72.43156934306569,"iv":0.4416456204379562,"gamma":0.04469032846715328,"theta":-0.060213686131386855,"vega":0.07547390510948905,"rho":0.01976004701400115,"breakevenPct":7.649841649370072},{"delta":0.45,"premium":2.6981295620437957,"strike":71.29105839416059,"iv":0.43407262773722627,"gamma":0.046195802919708026,"theta":-0.06044178832116788,"vega":0.07670565693430657,"rho":0.022188315199841626,"breakevenPct":6.581947502455177},{"delta":0.5,"premium":3.097308394160584,"strike":70.15054744525547,"iv":0.42649963503649635,"gamma":0.04770127737226277,"theta":-0.0606698905109489,"vega":0.07793740875912408,"rho":0.024616583385682102,"breakevenPct":5.51405335554028},{"delta":0.55,"premium":3.671993127147767,"strike":69.06786941580756,"iv":0.43086907216494846,"gamma":0.04648316151202749,"theta":-0.0606254295532646,"vega":0.07668316151202749,"rho":0.02693753366801082,"breakevenPct":4.782285426325737},{"delta":0.6,"premium":4.273367697594502,"strike":67.99398625429554,"iv":0.4370546391752577,"gamma":0.04485085910652921,"theta":-0.06053951890034364,"vega":0.07505085910652921,"rho":0.029242163716164938,"breakevenPct":4.101633465701572},{"delta":0.65,"premium":4.975908221797324,"strike":66.85468451242829,"iv":0.44279101338432125,"gamma":0.042422179732313575,"theta":-0.059157743785850855,"vega":0.07189942638623327,"rho":0.031476078379634106,"breakevenPct":3.472475848783662},{"delta":0.7,"premium":5.7646271510516245,"strike":65.65965583173997,"iv":0.448144741873805,"gamma":0.03931510516252391,"theta":-0.056672084130019125,"vega":0.06745391969407266,"rho":0.03364975401170498,"breakevenPct":2.887183783911822},{"delta":0.75,"premium":6.624421052631579,"strike":64.41052631578947,"iv":0.44961452631578946,"gamma":0.03578442105263158,"theta":-0.052706315789473684,"vega":0.06167536842105264,"rho":0.035771649250266574,"breakevenPct":2.3263430832916354},{"delta":0.8,"premium":7.571789473684211,"strike":63.09473684210526,"iv":0.44629873684210525,"gamma":0.031731789473684206,"theta":-0.04691684210526315,"vega":0.05425431578947368,"rho":0.03782974364682566,"breakevenPct":1.7956299564815215},{"delta":0.85,"premium":9.566666666666665,"strike":60.833333333333336,"iv":0.49206666666666665,"gamma":0.02443333333333334,"theta":-0.04363333333333333,"vega":0.045500000000000006,"rho":0.03909788815228993,"breakevenPct":1.411696917314887},{"delta":0.9,"premium":12.01029106029106,"strike":58.11330561330561,"iv":0.5280012474012474,"gamma":0.01694553014553015,"theta":-0.03643243243243244,"vega":0.03412120582120583,"rho":0.04000707228533403,"breakevenPct":1.0135359746422767}],"put":[{"delta":0.1,"premium":0.5953226138020167,"strike":56.6096784140605,"iv":0.607194073314863,"gamma":0.015029197477582978,"theta":-0.03444585121047094,"vega":0.03415664344950417,"rho":-0.006185704845657756,"breakevenPct":19.310925093260614},{"delta":0.15,"premium":1.0142774518119593,"strike":58.80924839373198,"iv":0.6254756036452505,"gamma":0.019450237106399388,"theta":-0.04720353832975662,"vega":0.045438769519299135,"rho":-0.009342026567548718,"breakevenPct":16.74593641325264},{"delta":0.2,"premium":1.1721446700507616,"strike":62.442893401015226,"iv":0.5013142131979695,"gamma":0.02853553299492386,"theta":-0.04572741116751269,"vega":0.054740101522842644,"rho":-0.012336014439402767,"breakevenPct":11.739053974410156},{"delta":0.25,"premium":1.4380357142857143,"strike":64.25357142857143,"iv":0.462575,"gamma":0.03515314285714286,"theta":-0.04710285714285714,"vega":0.061844142857142854,"rho":-0.01539477421219317,"breakevenPct":9.513777421080789},{"delta":0.3,"premium":1.761277831558567,"strike":65.70425943852855,"iv":0.440364472410455,"gamma":0.0400972894482091,"theta":-0.04865779283639884,"vega":0.06744801548886738,"rho":-0.018477709280155755,"breakevenPct":7.889683654609635},{"delta":0.35,"premium":2.124298160696999,"strike":66.91432720232334,"iv":0.42913504356243953,"gamma":0.04387270087124879,"theta":-0.05030348499515973,"vega":0.07199787028073572,"rho":-0.021577243944528084,"breakevenPct":6.669505846115914},{"delta":0.4,"premium":2.590195246179966,"strike":68.04753820033956,"iv":0.42724804753820034,"gamma":0.04583140916808149,"theta":-0.051976061120543295,"vega":0.07503225806451613,"rho":-0.02473665554858116,"breakevenPct":5.708235444886785},{"delta":0.45,"premium":3.1525891341256367,"strike":69.10865874363327,"iv":0.4341241086587436,"gamma":0.04608607809847198,"theta":-0.053673853989813246,"vega":0.07664516129032259,"rho":-0.02795223079373012,"breakevenPct":4.989816177603515},{"delta":0.5,"premium":3.7674272818455368,"strike":70.20060180541626,"iv":0.442949147442327,"gamma":0.045914844533600806,"theta":-0.05530060180541625,"vega":0.077839518555667,"rho":-0.03120434156239221,"breakevenPct":4.30254318125798},{"delta":0.55,"premium":4.657597793380141,"strike":71.4543630892678,"iv":0.4620063189568706,"gamma":0.043507622868605815,"theta":-0.056554363089267805,"vega":0.07683650952858576,"rho":-0.03464826382949821,"breakevenPct":3.7787881073355543},{"delta":0.6,"premium":5.530323846908734,"strike":72.7036310107949,"iv":0.4765315996074583,"gamma":0.041288223748773306,"theta":-0.05687507360157017,"vega":0.0754053974484789,"rho":-0.038080704146986034,"breakevenPct":3.236376888668747},{"delta":0.65,"premium":6.315407262021591,"strike":73.93032384690873,"iv":0.4682882237487733,"gamma":0.040012463199214914,"theta":-0.0525080471050049,"vega":0.07182345436702649,"rho":-0.041455458042898234,"breakevenPct":2.6002354006235375},{"delta":0.7,"premium":7.1012093023255805,"strike":75.14883720930233,"iv":0.45862334883720934,"gamma":0.038608279069767444,"theta":-0.04774148837209303,"vega":0.06786055813953489,"rho":-0.044829589610592004,"breakevenPct":1.9769116868672691},{"delta":0.75,"premium":7.891906976744186,"strike":76.31162790697674,"iv":0.439274511627907,"gamma":0.03632920930232558,"theta":-0.040253116279069766,"vega":0.06130241860465117,"rho":-0.04819948156729777,"breakevenPct":1.440909060454401},{"delta":0.8,"premium":8.68260465116279,"strike":77.47441860465116,"iv":0.4199256744186046,"gamma":0.03405013953488372,"theta":-0.03276474418604651,"vega":0.05474427906976744,"rho":-0.05156937352400352,"breakevenPct":0.9049064340415334},{"delta":0.85,"premium":10.51722972972973,"strike":79.56503378378379,"iv":0.4288339527027027,"gamma":0.027722297297297298,"theta":-0.026074493243243242,"vega":0.04543124999999999,"rho":-0.055720619543971915,"breakevenPct":0.5361508872744927},{"delta":0.9,"premium":14.711200000000002,"strike":83.97,"iv":0.4860624,"gamma":0.018539399999999994,"theta":-0.020094799999999996,"vega":0.03413079999999999,"rho":-0.06171999404666993,"breakevenPct":0.23220973782772256}]},"raw":{"call":[{"delta":0.1,"premium":0.522616266167153,"strike":87.84229667291059,"iv":0.5934034533972259,"gamma":0.014869198417636616,"theta":-0.03536442531681791,"vega":0.03378753073264481,"rho":0.0049240199436958254,"breakevenPct":27.290280811117455},{"delta":0.15,"premium":0.8016454352441613,"strike":83.52441613588111,"iv":0.5706541401273886,"gamma":0.02109044585987261,"theta":-0.04544267515923567,"vega":0.04541507430997877,"rho":0.007403816962842624,"breakevenPct":21.472286907411785},{"delta":0.2,"premium":1.001887871853547,"strike":79.03890160183066,"iv":0.49002997711670476,"gamma":0.02922196796338673,"theta":-0.047422654462242565,"vega":0.05462951945080092,"rho":0.009915276448488356,"breakevenPct":15.299322203520896},{"delta":0.25,"premium":1.2520161290322582,"strike":76.65322580645162,"iv":0.45661935483870963,"gamma":0.03550483870967742,"theta":-0.05032258064516129,"vega":0.061879032258064515,"rho":0.012407963062076418,"breakevenPct":12.223050901013927},{"delta":0.3,"premium":1.5372669283611384,"strike":74.87978410206084,"iv":0.4386731108930324,"gamma":0.04041157998037292,"theta":-0.05344141315014721,"vega":0.06787988223748774,"rho":0.01488701095118277,"breakevenPct":10.079301397899712},{"delta":0.35,"premium":1.9175417075564278,"strike":73.65309126594701,"iv":0.4404395485770363,"gamma":0.04257055937193327,"theta":-0.0569252208047105,"vega":0.07175623159960745,"rho":0.01732378413245491,"breakevenPct":8.86003021247974},{"delta":0.4,"premium":2.2989507299270078,"strike":72.43156934306569,"iv":0.4416456204379562,"gamma":0.04469032846715328,"theta":-0.060213686131386855,"vega":0.07547390510948905,"rho":0.01976004701400115,"breakevenPct":7.649841649370072},{"delta":0.45,"premium":2.6981295620437957,"strike":71.29105839416059,"iv":0.43407262773722627,"gamma":0.046195802919708026,"theta":-0.06044178832116788,"vega":0.07670565693430657,"rho":0.022188315199841626,"breakevenPct":6.581947502455177},{"delta":0.5,"premium":3.097308394160584,"strike":70.15054744525547,"iv":0.42649963503649635,"gamma":0.04770127737226277,"theta":-0.0606698905109489,"vega":0.07793740875912408,"rho":0.024616583385682102,"breakevenPct":5.51405335554028},{"delta":0.55,"premium":3.671993127147767,"strike":69.06786941580756,"iv":0.43086907216494846,"gamma":0.04648316151202749,"theta":-0.0606254295532646,"vega":0.07668316151202749,"rho":0.02693753366801082,"breakevenPct":4.782285426325737},{"delta":0.6,"premium":4.273367697594502,"strike":67.99398625429554,"iv":0.4370546391752577,"gamma":0.04485085910652921,"theta":-0.06053951890034364,"vega":0.07505085910652921,"rho":0.029242163716164938,"breakevenPct":4.101633465701572},{"delta":0.65,"premium":4.975908221797324,"strike":66.85468451242829,"iv":0.44279101338432125,"gamma":0.042422179732313575,"theta":-0.059157743785850855,"vega":0.07189942638623327,"rho":0.031476078379634106,"breakevenPct":3.472475848783662},{"delta":0.7,"premium":5.7646271510516245,"strike":65.65965583173997,"iv":0.448144741873805,"gamma":0.03931510516252391,"theta":-0.056672084130019125,"vega":0.06745391969407266,"rho":0.03364975401170498,"breakevenPct":2.887183783911822},{"delta":0.75,"premium":6.624421052631579,"strike":64.41052631578947,"iv":0.44961452631578946,"gamma":0.03578442105263158,"theta":-0.052706315789473684,"vega":0.06167536842105264,"rho":0.035771649250266574,"breakevenPct":2.3263430832916354},{"delta":0.8,"premium":7.571789473684211,"strike":63.09473684210526,"iv":0.44629873684210525,"gamma":0.031731789473684206,"theta":-0.04691684210526315,"vega":0.05425431578947368,"rho":0.03782974364682566,"breakevenPct":1.7956299564815215},{"delta":0.85,"premium":9.566666666666665,"strike":60.833333333333336,"iv":0.49206666666666665,"gamma":0.02443333333333334,"theta":-0.04363333333333333,"vega":0.045500000000000006,"rho":0.03909788815228993,"breakevenPct":1.411696917314887},{"delta":0.9,"premium":12.01029106029106,"strike":58.11330561330561,"iv":0.5280012474012474,"gamma":0.01694553014553015,"theta":-0.03643243243243244,"vega":0.03412120582120583,"rho":0.04000707228533403,"breakevenPct":1.0135359746422767}],"put":[{"delta":0.1,"premium":0.5953226138020167,"strike":56.6096784140605,"iv":0.607194073314863,"gamma":0.015029197477582978,"theta":-0.03444585121047094,"vega":0.03415664344950417,"rho":-0.006185704845657756,"breakevenPct":19.310925093260614},{"delta":0.15,"premium":1.0142774518119593,"strike":58.80924839373198,"iv":0.6254756036452505,"gamma":0.019450237106399388,"theta":-0.04720353832975662,"vega":0.045438769519299135,"rho":-0.009342026567548718,"breakevenPct":16.74593641325264},{"delta":0.2,"premium":1.1721446700507616,"strike":62.442893401015226,"iv":0.5013142131979695,"gamma":0.02853553299492386,"theta":-0.04572741116751269,"vega":0.054740101522842644,"rho":-0.012336014439402767,"breakevenPct":11.739053974410156},{"delta":0.25,"premium":1.4380357142857143,"strike":64.25357142857143,"iv":0.462575,"gamma":0.03515314285714286,"theta":-0.04710285714285714,"vega":0.061844142857142854,"rho":-0.01539477421219317,"breakevenPct":9.513777421080789},{"delta":0.3,"premium":1.761277831558567,"strike":65.70425943852855,"iv":0.440364472410455,"gamma":0.0400972894482091,"theta":-0.04865779283639884,"vega":0.06744801548886738,"rho":-0.018477709280155755,"breakevenPct":7.889683654609635},{"delta":0.35,"premium":2.124298160696999,"strike":66.91432720232334,"iv":0.42913504356243953,"gamma":0.04387270087124879,"theta":-0.05030348499515973,"vega":0.07199787028073572,"rho":-0.021577243944528084,"breakevenPct":6.669505846115914},{"delta":0.4,"premium":2.590195246179966,"strike":68.04753820033956,"iv":0.42724804753820034,"gamma":0.04583140916808149,"theta":-0.051976061120543295,"vega":0.07503225806451613,"rho":-0.02473665554858116,"breakevenPct":5.708235444886785},{"delta":0.45,"premium":3.1525891341256367,"strike":69.10865874363327,"iv":0.4341241086587436,"gamma":0.04608607809847198,"theta":-0.053673853989813246,"vega":0.07664516129032259,"rho":-0.02795223079373012,"breakevenPct":4.989816177603515},{"delta":0.5,"premium":3.7674272818455368,"strike":70.20060180541626,"iv":0.442949147442327,"gamma":0.045914844533600806,"theta":-0.05530060180541625,"vega":0.077839518555667,"rho":-0.03120434156239221,"breakevenPct":4.30254318125798},{"delta":0.55,"premium":4.657597793380141,"strike":71.4543630892678,"iv":0.4620063189568706,"gamma":0.043507622868605815,"theta":-0.056554363089267805,"vega":0.07683650952858576,"rho":-0.03464826382949821,"breakevenPct":3.7787881073355543},{"delta":0.6,"premium":5.530323846908734,"strike":72.7036310107949,"iv":0.4765315996074583,"gamma":0.041288223748773306,"theta":-0.05687507360157017,"vega":0.0754053974484789,"rho":-0.038080704146986034,"breakevenPct":3.236376888668747},{"delta":0.65,"premium":6.315407262021591,"strike":73.93032384690873,"iv":0.4682882237487733,"gamma":0.040012463199214914,"theta":-0.0525080471050049,"vega":0.07182345436702649,"rho":-0.041455458042898234,"breakevenPct":2.6002354006235375},{"delta":0.7,"premium":7.1012093023255805,"strike":75.14883720930233,"iv":0.45862334883720934,"gamma":0.038608279069767444,"theta":-0.04774148837209303,"vega":0.06786055813953489,"rho":-0.044829589610592004,"breakevenPct":1.9769116868672691},{"delta":0.75,"premium":7.891906976744186,"strike":76.31162790697674,"iv":0.439274511627907,"gamma":0.03632920930232558,"theta":-0.040253116279069766,"vega":0.06130241860465117,"rho":-0.04819948156729777,"breakevenPct":1.440909060454401},{"delta":0.8,"premium":8.68260465116279,"strike":77.47441860465116,"iv":0.4199256744186046,"gamma":0.03405013953488372,"theta":-0.03276474418604651,"vega":0.05474427906976744,"rho":-0.05156937352400352,"breakevenPct":0.9049064340415334},{"delta":0.85,"premium":10.51722972972973,"strike":79.56503378378379,"iv":0.4288339527027027,"gamma":0.027722297297297298,"theta":-0.026074493243243242,"vega":0.04543124999999999,"rho":-0.055720619543971915,"breakevenPct":0.5361508872744927},{"delta":0.9,"premium":14.711200000000002,"strike":83.97,"iv":0.4860624,"gamma":0.018539399999999994,"theta":-0.020094799999999996,"vega":0.03413079999999999,"rho":-0.06171999404666993,"breakevenPct":0.23220973782772256}]}},"errors":["fundamentals:provider_http_429"],"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"}}